|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 05, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170605 |
924.50 |
926.50 |
917.75 |
922.00 |
+0.75 |
78,635 |
362,528 |
+2,481 |
Aug17 |
170605 |
926.75 |
929.00 |
920.50 |
925.00 |
+1.25 |
10,888 |
47,452 |
+1,856 |
Sep17 |
170605 |
927.00 |
930.00 |
921.00 |
925.50 |
+1.75 |
5,145 |
20,132 |
+554 |
Nov17 |
170605 |
928.00 |
933.50 |
923.50 |
928.00 |
+2.50 |
32,978 |
202,053 |
+3,989 |
Jan18 |
170605 |
936.75 |
940.75 |
931.50 |
935.75 |
+2.50 |
3,683 |
22,251 |
+591 |
Mar18 |
170605 |
939.50 |
945.25 |
936.50 |
941.25 |
+3.00 |
1,523 |
14,251 |
+234 |
May18 |
170605 |
945.25 |
951.00 |
943.25 |
947.50 |
+2.75 |
782 |
9,283 |
+170 |
Jul18 |
170605 |
952.50 |
957.75 |
948.75 |
953.75 |
+2.75 |
1,612 |
14,126 |
+445 |
Aug18 |
170605 |
951.75 |
951.75 |
951.75 |
951.75 |
+2.50 |
31 |
508 |
+9 |
Sep18 |
170605 |
943.25 |
943.25 |
943.25 |
943.25 |
+1.50 |
0 |
50 |
+0 |
Nov18 |
170605 |
937.25 |
940.00 |
933.50 |
937.25 |
+1.50 |
592 |
6,495 |
+234 |
Jan19 |
170605 |
942.00 |
942.00 |
942.00 |
942.00 |
+1.25 |
0 |
67 |
+0 |
Mar19 |
170605 |
941.50 |
941.50 |
941.50 |
941.50 |
+1.25 |
0 |
7 |
+0 |
May19 |
170605 |
942.75 |
942.75 |
942.75 |
942.75 |
+1.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
135,870 |
699,294 |
+10,564 |
Soybean Meal(CBOT) |
Jul17 |
170605 |
302.60 |
304.40 |
300.20 |
300.60 |
-1.30 |
38,406 |
199,410 |
+130 |
Aug17 |
170605 |
304.50 |
306.00 |
301.80 |
302.20 |
-1.30 |
8,427 |
39,986 |
+1,521 |
Sep17 |
170605 |
305.50 |
307.20 |
303.00 |
303.30 |
-1.30 |
4,703 |
25,870 |
+1,084 |
Oct17 |
170605 |
306.20 |
308.10 |
303.70 |
304.00 |
-1.50 |
2,446 |
21,256 |
+739 |
Dec17 |
170605 |
308.00 |
309.70 |
304.90 |
305.50 |
-1.70 |
15,047 |
93,232 |
+2,345 |
Jan18 |
170605 |
307.90 |
310.40 |
305.90 |
306.30 |
-1.70 |
1,280 |
10,892 |
+221 |
Mar18 |
170605 |
308.90 |
311.00 |
307.00 |
307.30 |
-1.40 |
1,636 |
8,856 |
-98 |
May18 |
170605 |
309.10 |
312.00 |
308.10 |
308.50 |
-1.60 |
924 |
5,966 |
+277 |
Jul18 |
170605 |
310.80 |
313.30 |
309.70 |
310.00 |
-1.70 |
587 |
7,640 |
+337 |
Aug18 |
170605 |
311.10 |
313.70 |
310.30 |
310.30 |
-1.70 |
63 |
1,634 |
+34 |
Total Volume and Open Interest |
73,930 |
420,376 |
+6,797 |
Soybean Oil(CBOT) |
Jul17 |
170605 |
31.14 |
31.35 |
30.89 |
31.31 |
+0.30 |
56,047 |
202,663 |
+4,327 |
Aug17 |
170605 |
31.27 |
31.48 |
31.04 |
31.45 |
+0.30 |
23,489 |
46,022 |
+2,416 |
Sep17 |
170605 |
31.42 |
31.60 |
31.17 |
31.58 |
+0.30 |
12,612 |
31,632 |
-555 |
Oct17 |
170605 |
31.48 |
31.70 |
31.30 |
31.70 |
+0.30 |
2,068 |
18,743 |
+231 |
Dec17 |
170605 |
31.74 |
31.93 |
31.53 |
31.91 |
+0.29 |
18,604 |
106,134 |
+2,314 |
Jan18 |
170605 |
31.85 |
32.07 |
31.67 |
32.06 |
+0.30 |
1,740 |
11,233 |
+307 |
Mar18 |
170605 |
32.02 |
32.24 |
31.85 |
32.24 |
+0.31 |
1,209 |
11,005 |
+109 |
May18 |
170605 |
32.17 |
32.38 |
32.04 |
32.38 |
+0.30 |
956 |
5,742 |
-199 |
Jul18 |
170605 |
32.32 |
32.57 |
32.19 |
32.57 |
+0.34 |
690 |
6,718 |
+131 |
Aug18 |
170605 |
32.28 |
32.60 |
32.25 |
32.60 |
+0.34 |
91 |
770 |
+83 |
Total Volume and Open Interest |
117,826 |
445,250 |
+9,244 |
Canola(WCE) |
Jul17 |
170605 |
499.9 |
512.1 |
499.1 |
509.7 |
+9.8 |
14,834 |
87,460 |
-1,818 |
Nov17 |
170605 |
481.6 |
486.9 |
480.9 |
484.8 |
+3.4 |
11,156 |
77,475 |
+2,283 |
Jan18 |
170605 |
487.8 |
492.6 |
486.7 |
490.5 |
+3.5 |
315 |
11,620 |
+101 |
Mar18 |
170605 |
492.9 |
497.6 |
491.8 |
495.4 |
+3.6 |
36 |
2,074 |
+27 |
May18 |
170605 |
498.8 |
498.8 |
497.6 |
497.6 |
+2.7 |
0 |
255 |
+0 |
Total Volume and Open Interest |
26,341 |
178,968 |
+593 |
Corn(CBOT) |
Jul17 |
170605 |
373.75 |
375.50 |
372.00 |
373.00 |
+0.25 |
177,074 |
675,785 |
-8,769 |
Sep17 |
170605 |
381.00 |
383.25 |
380.00 |
381.25 |
+0.50 |
45,593 |
253,595 |
+9,502 |
Dec17 |
170605 |
392.50 |
394.00 |
390.50 |
392.00 |
+1.00 |
55,659 |
302,288 |
+4,482 |
Mar18 |
170605 |
402.00 |
403.75 |
400.50 |
401.75 |
+1.00 |
7,209 |
80,195 |
-292 |
May18 |
170605 |
407.25 |
409.50 |
406.50 |
407.75 |
+0.75 |
1,406 |
14,051 |
+91 |
Jul18 |
170605 |
413.25 |
414.50 |
411.50 |
413.25 |
+1.00 |
3,243 |
39,926 |
+484 |
Sep18 |
170605 |
403.00 |
403.75 |
402.50 |
403.75 |
+0.50 |
679 |
4,811 |
+249 |
Dec18 |
170605 |
407.00 |
409.00 |
405.25 |
407.50 |
+1.00 |
2,514 |
26,401 |
-46 |
Mar19 |
170605 |
415.25 |
415.25 |
415.00 |
415.00 |
+1.00 |
4 |
450 |
+0 |
May19 |
170605 |
420.00 |
420.00 |
419.00 |
419.00 |
+1.00 |
0 |
188 |
+0 |
Total Volume and Open Interest |
293,424 |
1,398,497 |
+5,678 |
Wheat(CBOT) |
Jul17 |
170605 |
428.75 |
433.25 |
425.50 |
429.50 |
unch |
73,752 |
271,118 |
+6,843 |
Sep17 |
170605 |
443.25 |
447.25 |
440.25 |
443.75 |
unch |
24,228 |
92,671 |
+4,725 |
Dec17 |
170605 |
464.25 |
468.00 |
461.75 |
463.75 |
-1.25 |
14,704 |
82,130 |
+2,131 |
Mar18 |
170605 |
482.25 |
485.25 |
479.50 |
481.50 |
-1.25 |
3,145 |
24,113 |
+313 |
May18 |
170605 |
493.50 |
496.25 |
491.25 |
493.25 |
-1.00 |
770 |
3,940 |
+3 |
Jul18 |
170605 |
503.25 |
506.00 |
501.25 |
503.25 |
unch |
2,050 |
7,334 |
+706 |
Total Volume and Open Interest |
118,712 |
483,608 |
+14,729 |
Wheat(KCBT) |
Jul17 |
170605 |
433.50 |
435.75 |
427.25 |
430.00 |
-3.25 |
23,730 |
150,247 |
+1,344 |
Sep17 |
170605 |
451.50 |
453.75 |
445.25 |
447.75 |
-3.75 |
8,188 |
52,420 |
+2,639 |
Dec17 |
170605 |
476.25 |
479.00 |
470.25 |
473.25 |
-3.50 |
2,897 |
48,945 |
+870 |
Mar18 |
170605 |
490.00 |
490.75 |
485.00 |
488.00 |
-3.00 |
958 |
18,574 |
+193 |
May18 |
170605 |
499.50 |
500.00 |
499.50 |
500.00 |
-3.00 |
878 |
4,360 |
+213 |
Jul18 |
170605 |
508.50 |
511.25 |
508.50 |
509.75 |
-3.25 |
287 |
6,257 |
+90 |
Sep18 |
170605 |
524.25 |
524.25 |
524.25 |
524.25 |
-3.25 |
4 |
445 |
+0 |
Total Volume and Open Interest |
36,942 |
281,546 |
+5,349 |
Wheat(MGE) |
Jul17 |
170605 |
583.50 |
589.75 |
582.00 |
589.00 |
+5.25 |
6,629 |
27,902 |
+766 |
Sep17 |
170605 |
587.00 |
592.75 |
585.50 |
591.50 |
+4.50 |
3,595 |
14,346 |
+1,242 |
Dec17 |
170605 |
588.25 |
593.25 |
586.00 |
591.00 |
+2.50 |
1,189 |
10,831 |
+78 |
Mar18 |
170605 |
591.75 |
594.50 |
588.75 |
592.50 |
+0.75 |
231 |
6,378 |
+40 |
May18 |
170605 |
595.75 |
595.75 |
591.50 |
594.50 |
unch |
161 |
2,877 |
+34 |
Jul18 |
170605 |
596.75 |
597.25 |
596.75 |
597.25 |
+0.50 |
41 |
636 |
+16 |
Total Volume and Open Interest |
11,874 |
63,195 |
+2,183 |
Oats(CBOT) |
Jul17 |
170605 |
247.00 |
250.25 |
237.75 |
242.25 |
-3.75 |
1,011 |
4,909 |
+41 |
Sep17 |
170605 |
242.50 |
245.50 |
234.50 |
237.50 |
-2.50 |
253 |
529 |
+168 |
Dec17 |
170605 |
234.75 |
236.00 |
229.50 |
232.25 |
+1.25 |
236 |
1,340 |
+45 |
Mar18 |
170605 |
232.25 |
232.25 |
228.75 |
229.50 |
+3.00 |
1 |
108 |
+0 |
Total Volume and Open Interest |
1,501 |
6,886 |
+254 |
Rough Rice(CBOT) |
Jul17 |
170605 |
11.15 |
11.19 |
11.03 |
11.05 |
-0.07 |
662 |
7,420 |
-143 |
Sep17 |
170605 |
11.44 |
11.44 |
11.30 |
11.31 |
-0.08 |
266 |
1,484 |
+175 |
Nov17 |
170605 |
11.61 |
11.66 |
11.55 |
11.55 |
-0.05 |
10 |
221 |
-1 |
Jan18 |
170605 |
11.68 |
11.68 |
11.68 |
11.68 |
-0.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
938 |
9,179 |
+31 |
Live Cattle(CME) |
Jun17 |
170605 |
131.100 |
132.685 |
130.735 |
132.100 |
+1.275 |
10,673 |
35,019 |
+124 |
Aug17 |
170605 |
126.100 |
127.150 |
125.500 |
126.200 |
+0.150 |
30,166 |
202,600 |
+1,564 |
Oct17 |
170605 |
121.135 |
122.300 |
120.600 |
121.550 |
+0.450 |
18,674 |
104,690 |
+729 |
Dec17 |
170605 |
121.430 |
122.650 |
120.930 |
121.850 |
+0.370 |
12,549 |
51,855 |
+1,725 |
Feb18 |
170605 |
121.300 |
122.430 |
120.900 |
121.930 |
+0.600 |
5,468 |
22,354 |
-118 |
Apr18 |
170605 |
118.950 |
120.300 |
118.750 |
120.035 |
+1.085 |
2,253 |
9,295 |
+221 |
Total Volume and Open Interest |
80,382 |
430,510 |
+4,313 |
Feeder Cattle(CME) |
Aug17 |
170605 |
159.250 |
160.735 |
158.000 |
159.880 |
+1.145 |
6,003 |
32,901 |
+39 |
Sep17 |
170605 |
158.300 |
160.185 |
157.350 |
159.350 |
+1.520 |
3,072 |
9,361 |
+0 |
Oct17 |
170605 |
155.935 |
158.350 |
155.300 |
157.500 |
+1.800 |
2,331 |
7,231 |
+96 |
Nov17 |
170605 |
152.935 |
155.500 |
152.435 |
154.880 |
+2.230 |
1,214 |
2,911 |
+155 |
Jan18 |
170605 |
145.935 |
149.100 |
145.880 |
148.785 |
+2.935 |
439 |
2,280 |
+24 |
Mar18 |
170605 |
142.800 |
145.450 |
142.550 |
145.250 |
+3.065 |
97 |
335 |
+21 |
Apr18 |
170605 |
141.600 |
144.700 |
141.600 |
144.700 |
+3.650 |
6 |
22 |
+5 |
Total Volume and Open Interest |
13,162 |
55,041 |
+340 |
Lean Hogs(CME) |
Jun17 |
170605 |
81.100 |
81.730 |
80.450 |
80.730 |
-0.500 |
6,220 |
20,843 |
-2,375 |
Jul17 |
170605 |
81.885 |
82.480 |
80.385 |
80.430 |
-1.550 |
17,548 |
65,949 |
-934 |
Aug17 |
170605 |
81.635 |
82.000 |
80.150 |
80.230 |
-1.470 |
12,986 |
61,999 |
+2,927 |
Oct17 |
170605 |
68.600 |
68.900 |
67.150 |
67.330 |
-1.370 |
5,787 |
48,727 |
+142 |
Dec17 |
170605 |
63.080 |
63.150 |
61.200 |
61.330 |
-1.720 |
2,336 |
24,572 |
+821 |
Feb18 |
170605 |
66.350 |
66.400 |
65.150 |
65.250 |
-1.135 |
1,067 |
10,803 |
+365 |
Apr18 |
170605 |
69.480 |
69.500 |
68.500 |
68.680 |
-0.800 |
805 |
9,170 |
+287 |
May18 |
170605 |
73.700 |
73.885 |
73.150 |
73.150 |
-0.350 |
2 |
129 |
+0 |
Total Volume and Open Interest |
47,243 |
246,334 |
+1,481 |
Class III Milk(CME) |
Jun17 |
170605 |
16.48 |
16.51 |
16.41 |
16.44 |
-0.08 |
731 |
4,911 |
-139 |
Jul17 |
170605 |
16.89 |
16.96 |
16.79 |
16.86 |
-0.09 |
891 |
4,309 |
+50 |
Aug17 |
170605 |
17.15 |
17.27 |
17.11 |
17.17 |
-0.01 |
669 |
3,747 |
+58 |
Sep17 |
170605 |
17.26 |
17.41 |
17.26 |
17.35 |
+0.02 |
407 |
3,410 |
+66 |
Oct17 |
170605 |
17.23 |
17.32 |
17.21 |
17.32 |
+0.07 |
199 |
2,805 |
+83 |
Nov17 |
170605 |
17.17 |
17.17 |
17.17 |
17.17 |
+0.05 |
100 |
2,464 |
+35 |
Dec17 |
170605 |
17.02 |
17.02 |
17.00 |
17.02 |
+0.07 |
105 |
2,427 |
+63 |
Jan18 |
170605 |
16.72 |
16.73 |
16.72 |
16.72 |
unch |
22 |
761 |
+10 |
Feb18 |
170605 |
16.62 |
16.62 |
16.62 |
16.62 |
+0.05 |
32 |
717 |
+30 |
Mar18 |
170605 |
16.59 |
16.59 |
16.59 |
16.59 |
unch |
22 |
636 |
-2 |
Apr18 |
170605 |
16.45 |
16.46 |
16.45 |
16.45 |
unch |
24 |
508 |
+1 |
May18 |
170605 |
16.47 |
16.48 |
16.47 |
16.47 |
unch |
22 |
480 |
+20 |
Jun18 |
170605 |
16.50 |
16.54 |
16.50 |
16.50 |
unch |
37 |
403 |
+29 |
Total Volume and Open Interest |
3,283 |
28,129 |
+323 |
Cocoa(ICE) |
Jul17 |
170605 |
2003 |
2005 |
1927 |
1988 |
-13 |
28,282 |
97,812 |
-3,001 |
Sep17 |
170605 |
2015 |
2020 |
1944 |
2005 |
-12 |
18,937 |
77,647 |
+868 |
Dec17 |
170605 |
2041 |
2042 |
1966 |
2026 |
-11 |
8,422 |
46,649 |
+2,336 |
Mar18 |
170605 |
2065 |
2065 |
1993 |
2052 |
-9 |
1,130 |
22,483 |
+65 |
May18 |
170605 |
2080 |
2080 |
2017 |
2069 |
-10 |
244 |
9,822 |
-32 |
Jul18 |
170605 |
2091 |
2091 |
2034 |
2087 |
-10 |
878 |
7,154 |
-674 |
Sep18 |
170605 |
2065 |
2104 |
2062 |
2104 |
-11 |
170 |
5,849 |
-69 |
Total Volume and Open Interest |
58,573 |
276,918 |
-7 |
Coffee "C"(ICE) |
Jul17 |
170605 |
126.05 |
129.45 |
125.70 |
128.45 |
+2.90 |
18,801 |
96,836 |
-2,415 |
Sep17 |
170605 |
128.05 |
131.75 |
128.00 |
130.80 |
+2.90 |
10,333 |
48,329 |
+1,647 |
Dec17 |
170605 |
132.05 |
135.20 |
131.55 |
134.30 |
+2.85 |
3,025 |
33,983 |
-652 |
Mar18 |
170605 |
135.30 |
138.65 |
135.05 |
137.80 |
+2.90 |
1,782 |
16,728 |
+409 |
May18 |
170605 |
137.65 |
140.90 |
137.35 |
140.00 |
+2.85 |
809 |
7,627 |
-5 |
Jul18 |
170605 |
139.85 |
143.00 |
139.60 |
142.20 |
+2.85 |
146 |
3,011 |
+22 |
Total Volume and Open Interest |
35,042 |
215,475 |
-1,000 |
Orange Juice(ICE) |
Jul17 |
170605 |
133.05 |
136.45 |
130.75 |
135.75 |
+3.25 |
1,275 |
7,258 |
-329 |
Sep17 |
170605 |
133.00 |
135.75 |
131.55 |
135.25 |
+2.90 |
424 |
2,537 |
+372 |
Nov17 |
170605 |
132.80 |
135.15 |
131.50 |
134.55 |
+2.15 |
78 |
1,395 |
+25 |
Jan18 |
170605 |
133.40 |
135.25 |
131.70 |
134.60 |
+1.70 |
52 |
656 |
+6 |
Mar18 |
170605 |
133.10 |
135.80 |
133.10 |
135.80 |
+1.70 |
8 |
179 |
-1 |
May18 |
170605 |
136.60 |
136.60 |
136.60 |
136.60 |
+1.15 |
2 |
135 |
+2 |
Total Volume and Open Interest |
1,839 |
12,160 |
+75 |
Sugar #11(ICE) |
Jul17 |
170605 |
13.82 |
14.27 |
13.80 |
13.89 |
+0.15 |
103,275 |
330,260 |
-12,117 |
Oct17 |
170605 |
14.10 |
14.51 |
14.10 |
14.16 |
+0.12 |
69,166 |
231,532 |
+20,281 |
Mar18 |
170605 |
14.80 |
15.15 |
14.78 |
14.83 |
+0.09 |
30,732 |
137,848 |
+4,206 |
May18 |
170605 |
14.82 |
15.03 |
14.72 |
14.76 |
+0.08 |
7,979 |
45,171 |
+1,072 |
Jul18 |
170605 |
14.77 |
14.99 |
14.70 |
14.73 |
+0.07 |
2,999 |
29,928 |
+546 |
Oct18 |
170605 |
14.93 |
15.17 |
14.85 |
14.88 |
+0.07 |
1,433 |
32,074 |
+206 |
Mar19 |
170605 |
15.44 |
15.51 |
15.23 |
15.26 |
+0.05 |
431 |
15,150 |
+114 |
May19 |
170605 |
15.44 |
15.44 |
15.25 |
15.25 |
+0.04 |
244 |
4,128 |
-113 |
Total Volume and Open Interest |
216,519 |
835,135 |
+14,302 |
London Cocoa(LCE) |
Jul17 |
170605 |
1555 |
1559 |
1501 |
1541 |
-13 |
13,029 |
94,766 |
-1,231 |
Sep17 |
170605 |
1571 |
1575 |
1516 |
1556 |
-15 |
7,031 |
38,083 |
+1,128 |
Dec17 |
170605 |
1593 |
1601 |
1541 |
1581 |
-15 |
4,814 |
57,989 |
+478 |
Mar18 |
170605 |
1611 |
1620 |
1563 |
1601 |
-15 |
2,112 |
42,104 |
-251 |
May18 |
170605 |
1627 |
1627 |
1579 |
1617 |
-15 |
722 |
14,379 |
+220 |
Jul18 |
170605 |
1640 |
1640 |
1594 |
1631 |
-15 |
563 |
8,503 |
+101 |
Sep18 |
170605 |
1652 |
1652 |
1610 |
1643 |
-15 |
309 |
7,140 |
+253 |
Total Volume and Open Interest |
28,688 |
266,820 |
+704 |
London Sugar(LCE) |
Aug17 |
170605 |
412.90 |
420.00 |
412.10 |
412.90 |
+2.60 |
7,722 |
46,658 |
-305 |
Oct17 |
170605 |
397.70 |
404.30 |
396.70 |
398.30 |
+3.40 |
3,246 |
26,751 |
+561 |
Dec17 |
170605 |
398.00 |
403.80 |
397.00 |
398.40 |
+2.80 |
1,370 |
9,969 |
-101 |
Mar18 |
170605 |
398.50 |
406.00 |
398.50 |
401.30 |
+2.30 |
638 |
6,698 |
+220 |
May18 |
170605 |
408.70 |
409.30 |
405.90 |
407.70 |
+2.20 |
145 |
3,046 |
-28 |
Total Volume and Open Interest |
13,227 |
95,982 |
+441 |
Cotton(ICE) |
Jul17 |
170605 |
76.75 |
77.03 |
76.28 |
76.31 |
-0.38 |
15,165 |
88,324 |
-3,075 |
Oct17 |
170605 |
75.07 |
75.07 |
74.54 |
74.54 |
-0.70 |
9 |
93 |
-6 |
Dec17 |
170605 |
73.22 |
73.28 |
72.43 |
72.61 |
-0.51 |
13,837 |
129,064 |
+4,241 |
Mar18 |
170605 |
72.94 |
72.98 |
72.24 |
72.42 |
-0.43 |
1,259 |
16,911 |
+378 |
May18 |
170605 |
73.22 |
73.24 |
72.70 |
72.71 |
-0.43 |
389 |
1,943 |
+59 |
Jul18 |
170605 |
73.45 |
73.47 |
73.00 |
73.00 |
-0.41 |
201 |
3,320 |
+97 |
Total Volume and Open Interest |
31,161 |
243,446 |
+1,877 |
Lumber(CME) |
Jul17 |
170605 |
351.2 |
355.6 |
349.9 |
351.6 |
-1.9 |
926 |
3,263 |
-281 |
Sep17 |
170605 |
345.0 |
348.0 |
343.0 |
344.2 |
-3.3 |
427 |
1,022 |
+155 |
Nov17 |
170605 |
335.0 |
337.0 |
334.4 |
334.5 |
-3.3 |
35 |
556 |
+17 |
Jan18 |
170605 |
338.8 |
338.8 |
338.7 |
338.8 |
-6.1 |
1 |
69 |
+0 |
Total Volume and Open Interest |
1,389 |
4,943 |
-109 |
Crude Oil(NYM) |
Jul17 |
170605 |
47.72 |
48.42 |
46.86 |
47.40 |
-0.26 |
774,478 |
551,317 |
-8,820 |
Aug17 |
170605 |
47.91 |
48.62 |
47.06 |
47.58 |
-0.29 |
149,702 |
210,706 |
+6,221 |
Sep17 |
170605 |
48.09 |
48.80 |
47.24 |
47.75 |
-0.30 |
76,687 |
204,793 |
-218 |
Oct17 |
170605 |
48.23 |
48.94 |
47.39 |
47.89 |
-0.31 |
37,583 |
104,686 |
-824 |
Nov17 |
170605 |
48.39 |
49.10 |
47.57 |
48.06 |
-0.31 |
27,028 |
85,662 |
-853 |
Dec17 |
170605 |
48.54 |
49.24 |
47.72 |
48.22 |
-0.29 |
106,070 |
319,613 |
-464 |
Jan18 |
170605 |
48.65 |
49.30 |
47.85 |
48.34 |
-0.28 |
10,326 |
76,365 |
+586 |
Feb18 |
170605 |
48.68 |
49.29 |
47.97 |
48.42 |
-0.26 |
5,136 |
37,169 |
+757 |
Mar18 |
170605 |
48.70 |
49.38 |
48.06 |
48.48 |
-0.22 |
12,094 |
56,238 |
-994 |
Apr18 |
170605 |
48.88 |
48.88 |
48.10 |
48.51 |
-0.19 |
3,482 |
23,381 |
+1 |
May18 |
170605 |
48.71 |
49.28 |
48.24 |
48.51 |
-0.17 |
5,260 |
21,327 |
-1,189 |
Jun18 |
170605 |
48.65 |
49.22 |
48.00 |
48.50 |
-0.14 |
25,778 |
117,338 |
-2,622 |
Jul18 |
170605 |
48.47 |
48.47 |
48.47 |
48.47 |
-0.12 |
1,657 |
18,759 |
-233 |
Aug18 |
170605 |
48.43 |
48.43 |
48.43 |
48.43 |
-0.11 |
1,088 |
11,971 |
-465 |
Sep18 |
170605 |
48.41 |
48.41 |
48.41 |
48.41 |
-0.09 |
3,412 |
28,278 |
+281 |
Oct18 |
170605 |
48.39 |
48.39 |
48.39 |
48.39 |
-0.08 |
1,429 |
10,660 |
-489 |
Total Volume and Open Interest |
1,281,862 |
2,197,046 |
-9,354 |
e-miNY Crude Oil(NYM) |
Jul17 |
170605 |
47.700 |
48.425 |
46.850 |
47.400 |
-0.250 |
17,317 |
3,799 |
+661 |
Aug17 |
170605 |
47.950 |
48.600 |
47.075 |
47.575 |
-0.300 |
457 |
413 |
-28 |
Sep17 |
170605 |
48.675 |
48.675 |
47.275 |
47.750 |
-0.300 |
66 |
405 |
+11 |
Oct17 |
170605 |
47.975 |
47.975 |
47.650 |
47.900 |
-0.300 |
14 |
222 |
-2 |
Nov17 |
170605 |
47.875 |
48.050 |
47.875 |
48.050 |
-0.325 |
0 |
63 |
+0 |
Dec17 |
170605 |
48.125 |
48.225 |
47.750 |
48.225 |
-0.275 |
7 |
376 |
-1 |
Jan18 |
170605 |
48.350 |
48.350 |
48.350 |
48.350 |
-0.275 |
1 |
79 |
+0 |
Feb18 |
170605 |
48.425 |
48.425 |
48.425 |
48.425 |
-0.250 |
0 |
27 |
+0 |
Mar18 |
170605 |
48.475 |
48.475 |
48.475 |
48.475 |
-0.225 |
5 |
13 |
+0 |
Apr18 |
170605 |
48.500 |
48.500 |
48.500 |
48.500 |
-0.200 |
0 |
49 |
+0 |
Total Volume and Open Interest |
17,868 |
5,628 |
+640 |
NY Harbor ULSD(NYM) |
Jul17 |
170605 |
148.29 |
150.31 |
145.27 |
145.93 |
-2.55 |
73,623 |
115,740 |
-7,197 |
Aug17 |
170605 |
149.07 |
151.13 |
146.19 |
146.90 |
-2.47 |
40,153 |
50,081 |
+2,262 |
Sep17 |
170605 |
150.18 |
152.07 |
147.26 |
148.04 |
-2.39 |
23,541 |
40,767 |
+1,550 |
Oct17 |
170605 |
151.49 |
153.17 |
148.57 |
149.31 |
-2.31 |
9,433 |
18,942 |
+770 |
Nov17 |
170605 |
152.73 |
154.39 |
149.88 |
150.63 |
-2.23 |
5,283 |
21,127 |
-79 |
Dec17 |
170605 |
153.92 |
155.50 |
151.00 |
151.75 |
-2.17 |
12,278 |
57,861 |
-1,111 |
Jan18 |
170605 |
156.24 |
156.24 |
152.15 |
152.89 |
-2.08 |
1,687 |
12,379 |
+198 |
Feb18 |
170605 |
154.41 |
154.41 |
153.01 |
153.60 |
-1.98 |
583 |
5,384 |
+367 |
Mar18 |
170605 |
154.41 |
154.41 |
153.11 |
153.68 |
-1.88 |
693 |
7,297 |
-72 |
Apr18 |
170605 |
153.88 |
153.88 |
152.45 |
153.06 |
-1.79 |
244 |
5,153 |
-60 |
May18 |
170605 |
153.55 |
153.55 |
152.81 |
152.81 |
-1.69 |
137 |
3,032 |
-8 |
Jun18 |
170605 |
153.63 |
153.63 |
152.09 |
152.83 |
-1.58 |
1,722 |
17,377 |
-13 |
Jul18 |
170605 |
153.88 |
153.89 |
153.15 |
153.15 |
-1.52 |
74 |
1,108 |
+55 |
Aug18 |
170605 |
154.30 |
154.30 |
153.58 |
153.58 |
-1.49 |
7 |
1,011 |
+3 |
Total Volume and Open Interest |
169,864 |
375,353 |
-3,319 |
RBOB Gasoline(NYM) |
Jul17 |
170605 |
157.14 |
159.05 |
153.57 |
153.81 |
-3.90 |
79,188 |
137,962 |
-2,135 |
Aug17 |
170605 |
155.94 |
157.78 |
152.68 |
153.10 |
-3.34 |
50,875 |
51,412 |
+1,432 |
Sep17 |
170605 |
154.40 |
156.25 |
151.60 |
152.01 |
-2.88 |
36,828 |
53,509 |
-61 |
Oct17 |
170605 |
142.91 |
144.70 |
140.46 |
141.11 |
-2.35 |
18,335 |
40,290 |
+2,154 |
Nov17 |
170605 |
141.80 |
142.31 |
138.38 |
139.05 |
-2.18 |
8,845 |
25,158 |
+873 |
Dec17 |
170605 |
139.08 |
140.72 |
136.71 |
137.42 |
-2.07 |
8,064 |
34,737 |
+1,430 |
Jan18 |
170605 |
138.66 |
138.66 |
136.67 |
137.36 |
-1.92 |
1,774 |
6,323 |
-536 |
Feb18 |
170605 |
137.90 |
138.65 |
137.90 |
138.35 |
-1.78 |
572 |
5,385 |
+382 |
Mar18 |
170605 |
140.20 |
140.33 |
139.97 |
140.12 |
-1.66 |
331 |
4,007 |
+99 |
Apr18 |
170605 |
157.76 |
157.79 |
157.40 |
157.45 |
-1.55 |
104 |
4,371 |
+9 |
Total Volume and Open Interest |
206,005 |
383,626 |
+3,968 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170605 |
153.80 |
153.81 |
153.80 |
153.80 |
-3.90 |
1 |
1 |
+1 |
Aug17 |
170605 |
153.10 |
153.10 |
153.10 |
153.10 |
-3.30 |
|
|
|
Sep17 |
170605 |
152.00 |
152.01 |
152.00 |
152.00 |
-2.90 |
|
|
|
Oct17 |
170605 |
141.10 |
141.11 |
141.10 |
141.10 |
-2.40 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jul17 |
170605 |
3.033 |
3.047 |
2.935 |
2.982 |
-0.017 |
236,236 |
324,648 |
+11,039 |
Aug17 |
170605 |
3.074 |
3.086 |
2.980 |
3.024 |
-0.017 |
64,344 |
150,996 |
+3,169 |
Sep17 |
170605 |
3.059 |
3.072 |
2.972 |
3.014 |
-0.016 |
41,815 |
159,184 |
+2,540 |
Oct17 |
170605 |
3.083 |
3.094 |
3.001 |
3.036 |
-0.017 |
69,980 |
188,359 |
-10,365 |
Nov17 |
170605 |
3.151 |
3.159 |
3.071 |
3.103 |
-0.019 |
24,276 |
64,414 |
-1,672 |
Dec17 |
170605 |
3.285 |
3.294 |
3.214 |
3.241 |
-0.019 |
25,321 |
70,753 |
-2,362 |
Jan18 |
170605 |
3.368 |
3.373 |
3.298 |
3.321 |
-0.022 |
41,989 |
112,670 |
+7,661 |
Feb18 |
170605 |
3.354 |
3.354 |
3.285 |
3.305 |
-0.020 |
8,828 |
47,799 |
-150 |
Mar18 |
170605 |
3.282 |
3.282 |
3.222 |
3.241 |
-0.020 |
26,446 |
69,452 |
-2,283 |
Apr18 |
170605 |
2.884 |
2.887 |
2.859 |
2.864 |
-0.014 |
23,164 |
93,744 |
-1,411 |
May18 |
170605 |
2.843 |
2.847 |
2.822 |
2.828 |
-0.010 |
11,102 |
39,840 |
+2,730 |
Jun18 |
170605 |
2.873 |
2.880 |
2.856 |
2.860 |
-0.010 |
2,357 |
21,374 |
+0 |
Jul18 |
170605 |
2.903 |
2.909 |
2.888 |
2.893 |
-0.010 |
1,355 |
24,342 |
-237 |
Aug18 |
170605 |
2.909 |
2.922 |
2.897 |
2.903 |
-0.011 |
2,569 |
19,787 |
-423 |
Sep18 |
170605 |
2.882 |
2.900 |
2.875 |
2.881 |
-0.010 |
714 |
17,650 |
-128 |
Oct18 |
170605 |
2.905 |
2.916 |
2.893 |
2.897 |
-0.010 |
2,029 |
42,133 |
-252 |
Total Volume and Open Interest |
586,827 |
1,535,613 |
+7,533 |
Brent Crude Oil(ICE) |
Aug17 |
170605 |
49.87 |
50.74 |
49.04 |
49.47 |
-0.48 |
462,917 |
550,042 |
-13,826 |
Sep17 |
170605 |
50.22 |
51.01 |
49.38 |
49.81 |
-0.43 |
249,590 |
359,531 |
+3,238 |
Oct17 |
170605 |
50.47 |
51.24 |
49.66 |
50.09 |
-0.40 |
146,434 |
144,131 |
+90 |
Nov17 |
170605 |
50.69 |
51.47 |
49.91 |
50.33 |
-0.38 |
101,162 |
109,038 |
+2,414 |
Dec17 |
170605 |
50.91 |
51.67 |
50.12 |
50.56 |
-0.35 |
228,200 |
353,904 |
+12,438 |
Jan18 |
170605 |
51.07 |
51.81 |
50.31 |
50.74 |
-0.33 |
40,067 |
65,381 |
+4,565 |
Feb18 |
170605 |
51.28 |
51.83 |
50.46 |
50.88 |
-0.29 |
13,853 |
50,974 |
+1,004 |
Mar18 |
170605 |
51.35 |
51.97 |
50.55 |
50.97 |
-0.27 |
14,512 |
56,073 |
-112 |
Apr18 |
170605 |
51.39 |
51.89 |
50.60 |
51.02 |
-0.26 |
3,617 |
21,062 |
+517 |
May18 |
170605 |
51.05 |
51.05 |
51.05 |
51.05 |
-0.24 |
2,372 |
22,450 |
+73 |
Jun18 |
170605 |
51.37 |
51.98 |
50.61 |
51.05 |
-0.23 |
29,457 |
110,901 |
-1,862 |
Jul18 |
170605 |
51.06 |
51.06 |
51.06 |
51.06 |
-0.22 |
1,317 |
20,612 |
+37 |
Aug18 |
170605 |
51.08 |
51.08 |
51.08 |
51.08 |
-0.20 |
381 |
15,303 |
+145 |
Sep18 |
170605 |
51.07 |
51.07 |
51.07 |
51.07 |
-0.18 |
1,866 |
26,523 |
-40 |
Total Volume and Open Interest |
1,357,114 |
2,395,747 |
+9,163 |
Gas Oil(ICE) |
Jun17 |
170605 |
439.75 |
445.50 |
430.50 |
430.75 |
-7.75 |
51,856 |
86,988 |
-7,023 |
Jul17 |
170605 |
439.75 |
446.00 |
430.75 |
431.25 |
-7.75 |
101,728 |
150,094 |
-2,713 |
Aug17 |
170605 |
443.75 |
447.75 |
433.00 |
433.50 |
-7.50 |
44,721 |
85,768 |
+3,078 |
Sep17 |
170605 |
444.75 |
451.00 |
436.25 |
436.50 |
-7.25 |
20,412 |
63,301 |
-855 |
Oct17 |
170605 |
447.75 |
453.75 |
439.50 |
440.00 |
-7.00 |
19,236 |
63,141 |
+3,470 |
Nov17 |
170605 |
449.25 |
455.00 |
441.25 |
441.75 |
-6.75 |
6,789 |
36,220 |
-1,586 |
Dec17 |
170605 |
450.25 |
456.25 |
442.25 |
442.75 |
-6.75 |
38,693 |
113,982 |
+4,495 |
Jan18 |
170605 |
456.50 |
456.50 |
445.00 |
445.00 |
-6.75 |
1,916 |
20,442 |
+198 |
Feb18 |
170605 |
454.50 |
459.50 |
446.75 |
447.25 |
-6.25 |
1,715 |
11,385 |
+236 |
Mar18 |
170605 |
457.00 |
458.00 |
448.75 |
448.75 |
-6.25 |
1,114 |
19,357 |
-82 |
Total Volume and Open Interest |
300,768 |
849,662 |
-1,715 |
Ethanol(CBOT) |
Jul17 |
170605 |
1.570 |
1.580 |
1.556 |
1.558 |
-0.007 |
270 |
1,475 |
+11 |
Aug17 |
170605 |
1.564 |
1.564 |
1.555 |
1.555 |
-0.005 |
26 |
605 |
+0 |
Sep17 |
170605 |
1.553 |
1.553 |
1.553 |
1.553 |
-0.005 |
1 |
289 |
-1 |
Oct17 |
170605 |
1.544 |
1.544 |
1.544 |
1.544 |
-0.005 |
24 |
221 |
-21 |
Nov17 |
170605 |
1.528 |
1.528 |
1.528 |
1.528 |
-0.005 |
23 |
140 |
+0 |
Dec17 |
170605 |
1.511 |
1.511 |
1.511 |
1.511 |
-0.005 |
0 |
389 |
+0 |
Jan18 |
170605 |
1.511 |
1.511 |
1.511 |
1.511 |
-0.005 |
|
|
|
Feb18 |
170605 |
1.511 |
1.511 |
1.511 |
1.511 |
-0.005 |
|
|
|
Total Volume and Open Interest |
355 |
3,176 |
-102 |
WTI Crude Oil(ICE) |
Jul17 |
170605 |
47.70 |
48.40 |
46.86 |
47.40 |
-0.26 |
50,182 |
71,060 |
+1,528 |
Aug17 |
170605 |
48.02 |
48.60 |
47.06 |
47.58 |
-0.29 |
87,099 |
77,175 |
+2,832 |
Sep17 |
170605 |
48.07 |
48.75 |
47.23 |
47.75 |
-0.30 |
41,910 |
60,666 |
+862 |
Oct17 |
170605 |
48.29 |
48.89 |
47.39 |
47.89 |
-0.31 |
15,031 |
25,017 |
+921 |
Nov17 |
170605 |
48.46 |
49.06 |
47.59 |
48.06 |
-0.31 |
12,180 |
10,463 |
+968 |
Dec17 |
170605 |
48.53 |
49.09 |
47.73 |
48.22 |
-0.29 |
36,399 |
127,994 |
+4,421 |
Jan18 |
170605 |
48.78 |
48.94 |
47.93 |
48.34 |
-0.28 |
3,457 |
11,063 |
+309 |
Feb18 |
170605 |
48.84 |
48.84 |
48.22 |
48.42 |
-0.26 |
1,229 |
4,900 |
+103 |
Mar18 |
170605 |
48.33 |
48.48 |
48.22 |
48.48 |
-0.22 |
1,429 |
10,548 |
+381 |
Apr18 |
170605 |
48.51 |
48.51 |
48.51 |
48.51 |
-0.19 |
388 |
2,473 |
-22 |
May18 |
170605 |
48.51 |
48.51 |
48.51 |
48.51 |
-0.17 |
72 |
1,143 |
+4 |
Jun18 |
170605 |
48.82 |
48.82 |
48.29 |
48.50 |
-0.14 |
3,917 |
40,514 |
+367 |
Jul18 |
170605 |
48.47 |
48.47 |
48.47 |
48.47 |
-0.12 |
73 |
683 |
-41 |
Aug18 |
170605 |
48.43 |
48.43 |
48.43 |
48.43 |
-0.11 |
10 |
1,537 |
+0 |
Sep18 |
170605 |
48.41 |
48.41 |
48.41 |
48.41 |
-0.09 |
17 |
2,315 |
-2 |
Oct18 |
170605 |
48.39 |
48.39 |
48.39 |
48.39 |
-0.08 |
7 |
1,556 |
-2 |
Total Volume and Open Interest |
265,474 |
604,986 |
+12,660 |
US Dollar Index(ICE) |
Jun17 |
170605 |
96.670 |
96.930 |
96.640 |
96.755 |
+0.085 |
16,409 |
79,830 |
-145 |
Sep17 |
170605 |
96.470 |
96.700 |
96.440 |
96.540 |
+0.090 |
549 |
4,420 |
+201 |
Dec17 |
170605 |
96.295 |
96.365 |
96.250 |
96.335 |
+0.090 |
3 |
610 |
+0 |
Total Volume and Open Interest |
16,965 |
84,996 |
+60 |
Australian Dollar(CME) |
Jun17 |
170605 |
74.34 |
74.98 |
74.20 |
74.87 |
+0.53 |
116,622 |
133,216 |
+6,875 |
Sep17 |
170605 |
74.24 |
74.87 |
74.13 |
74.78 |
+0.53 |
1,029 |
3,647 |
+363 |
Dec17 |
170605 |
74.39 |
74.79 |
74.08 |
74.70 |
+0.53 |
48 |
124 |
-22 |
Total Volume and Open Interest |
117,845 |
137,857 |
+7,233 |
British Pound(CME) |
Jun17 |
170605 |
128.74 |
129.46 |
128.61 |
129.12 |
+0.28 |
99,087 |
246,913 |
-4,379 |
Sep17 |
170605 |
129.07 |
129.81 |
129.00 |
129.48 |
+0.28 |
1,054 |
3,837 |
+342 |
Dec17 |
170605 |
129.85 |
130.14 |
129.42 |
129.85 |
+0.28 |
4 |
697 |
+3 |
Total Volume and Open Interest |
100,221 |
252,490 |
-4,017 |
Canadian Dollar(CME) |
Jun17 |
170605 |
74.12 |
74.32 |
74.08 |
74.24 |
+0.11 |
65,227 |
192,153 |
-1,778 |
Sep17 |
170605 |
74.24 |
74.44 |
74.21 |
74.36 |
+0.11 |
859 |
11,363 |
+168 |
Dec17 |
170605 |
74.50 |
74.54 |
74.36 |
74.49 |
+0.11 |
56 |
2,601 |
+4 |
Mar18 |
170605 |
74.55 |
74.64 |
74.55 |
74.63 |
+0.12 |
1 |
280 |
+1 |
Total Volume and Open Interest |
66,245 |
206,956 |
-1,631 |
Japanese Yen(CME) |
Jun17 |
170605 |
90.60 |
90.70 |
90.35 |
90.57 |
unch |
132,431 |
203,129 |
-468 |
Sep17 |
170605 |
90.96 |
91.06 |
90.73 |
90.93 |
-0.01 |
3,612 |
9,314 |
+995 |
Dec17 |
170605 |
91.30 |
91.39 |
91.21 |
91.34 |
-0.01 |
1 |
283 |
-1 |
Total Volume and Open Interest |
136,921 |
213,208 |
+605 |
Swiss Franc(CME) |
Jun17 |
170605 |
103.91 |
103.95 |
103.55 |
103.72 |
-0.17 |
23,352 |
51,561 |
-2,039 |
Sep17 |
170605 |
104.52 |
104.54 |
104.17 |
104.32 |
-0.18 |
654 |
1,310 |
-514 |
Dec17 |
170605 |
104.97 |
104.97 |
104.89 |
104.97 |
-0.17 |
2 |
72 |
-1 |
Total Volume and Open Interest |
24,008 |
52,950 |
-2,554 |
EuroFX(CME) |
Jun17 |
170605 |
112.87 |
112.91 |
112.42 |
112.65 |
-0.21 |
140,453 |
426,978 |
-9,459 |
Sep17 |
170605 |
113.39 |
113.45 |
112.95 |
113.19 |
-0.21 |
3,174 |
12,568 |
+1,082 |
Dec17 |
170605 |
113.87 |
113.87 |
113.55 |
113.75 |
-0.21 |
163 |
882 |
-37 |
Total Volume and Open Interest |
144,892 |
442,922 |
-8,559 |
Mexican Peso(CME) |
Jun17 |
170605 |
533.00 |
544.50 |
530.13 |
543.25 |
+10.50 |
39,663 |
184,081 |
-244 |
Jul17 |
170605 |
528.63 |
541.63 |
528.25 |
540.75 |
+10.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
40,441 |
209,397 |
-153 |
Brazilian Real(CME) |
Jul17 |
170605 |
305.60 |
308.10 |
301.50 |
301.90 |
-3.55 |
1,679 |
15,935 |
-132 |
Aug17 |
170605 |
300.55 |
300.55 |
300.05 |
300.20 |
-3.55 |
1 |
1 |
+0 |
Sep17 |
170605 |
300.50 |
300.50 |
298.00 |
298.00 |
-3.75 |
104 |
1,410 |
+0 |
Oct17 |
170605 |
296.75 |
296.75 |
296.75 |
296.75 |
-3.45 |
|
|
|
Total Volume and Open Interest |
1,784 |
17,346 |
-132 |
30-Year T-Bonds(CBOT) |
Jun17 |
170605 |
156~090 |
156~130 |
155~190 |
155~210 |
-0~160 |
41,141 |
44,904 |
-10,055 |
Sep17 |
170605 |
154~310 |
155~040 |
154~080 |
154~110 |
-0~160 |
234,844 |
686,923 |
+4,179 |
Dec17 |
170605 |
153~200 |
153~200 |
153~200 |
153~200 |
-0~160 |
|
|
|
Total Volume and Open Interest |
275,985 |
731,827 |
-5,876 |
10-Year T-Notes(CBOT) |
Jun17 |
170605 |
126~280 |
126~300 |
126~210 |
126~235 |
-0~050 |
97,166 |
131,314 |
-19,985 |
Sep17 |
170605 |
126~195 |
126~225 |
126~125 |
126~150 |
-0~055 |
1,184,828 |
3,105,240 |
+34,317 |
Dec17 |
170605 |
126~065 |
126~065 |
126~050 |
126~050 |
-0~055 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,281,994 |
3,236,559 |
+14,332 |
5-Year T-Notes(CBOT) |
Jun17 |
170605 |
118~306 |
118~314 |
118~264 |
118~272 |
-0~032 |
82,477 |
196,478 |
-70,803 |
Sep17 |
170605 |
118~146 |
118~156 |
118~106 |
118~116 |
-0~032 |
736,792 |
3,080,649 |
+32,996 |
Dec17 |
170605 |
118~016 |
118~016 |
118~016 |
118~016 |
-0~032 |
|
|
|
Total Volume and Open Interest |
819,269 |
3,277,127 |
-37,807 |
2 Year T-Notes(CBOT) |
Jun17 |
170605 |
108~102 |
108~106 |
108~096 |
108~096 |
-0~010 |
53,993 |
60,822 |
-19,390 |
Sep17 |
170605 |
108~070 |
108~072 |
108~056 |
108~060 |
-0~010 |
297,846 |
1,291,179 |
+46,487 |
Dec17 |
170605 |
108~060 |
108~060 |
108~060 |
108~060 |
-0~010 |
|
|
|
Total Volume and Open Interest |
351,839 |
1,352,001 |
+27,097 |
Eurodollars(CME) |
Jun17 |
170605 |
98.732 |
98.743 |
98.732 |
98.740 |
+0.005 |
233,531 |
1,543,374 |
+4,160 |
Sep17 |
170605 |
98.660 |
98.670 |
98.655 |
98.665 |
+0.005 |
196,905 |
1,467,467 |
+5,639 |
Dec17 |
170605 |
98.590 |
98.595 |
98.580 |
98.585 |
unch |
202,649 |
1,695,171 |
-18,703 |
Mar18 |
170605 |
98.525 |
98.530 |
98.510 |
98.520 |
unch |
149,072 |
1,147,442 |
+4,993 |
Jun18 |
170605 |
98.445 |
98.450 |
98.435 |
98.440 |
-0.005 |
259,152 |
1,098,329 |
-26,608 |
Sep18 |
170605 |
98.380 |
98.380 |
98.365 |
98.370 |
-0.005 |
150,752 |
994,315 |
-1,537 |
Dec18 |
170605 |
98.295 |
98.300 |
98.280 |
98.285 |
-0.010 |
255,933 |
1,414,776 |
+10,993 |
Mar19 |
170605 |
98.245 |
98.250 |
98.225 |
98.235 |
-0.010 |
131,015 |
821,252 |
-6,848 |
Jun19 |
170605 |
98.200 |
98.205 |
98.175 |
98.185 |
-0.010 |
112,454 |
709,332 |
-1,268 |
Sep19 |
170605 |
98.145 |
98.150 |
98.125 |
98.130 |
-0.015 |
83,117 |
647,190 |
+6,171 |
Dec19 |
170605 |
98.075 |
98.080 |
98.050 |
98.060 |
-0.015 |
104,727 |
732,044 |
+12,921 |
Mar20 |
170605 |
98.040 |
98.050 |
98.015 |
98.020 |
-0.020 |
72,071 |
442,858 |
+2,479 |
Jun20 |
170605 |
98.005 |
98.010 |
97.975 |
97.980 |
-0.020 |
43,786 |
267,740 |
-1,864 |
Sep20 |
170605 |
97.965 |
97.970 |
97.935 |
97.940 |
-0.020 |
47,507 |
225,778 |
+1,529 |
Dec20 |
170605 |
97.910 |
97.920 |
97.880 |
97.885 |
-0.020 |
50,311 |
311,940 |
+97 |
Mar21 |
170605 |
97.880 |
97.885 |
97.845 |
97.850 |
-0.025 |
28,730 |
136,866 |
+764 |
Jun21 |
170605 |
97.840 |
97.845 |
97.805 |
97.810 |
-0.025 |
24,243 |
139,512 |
+521 |
Sep21 |
170605 |
97.805 |
97.805 |
97.765 |
97.770 |
-0.025 |
29,883 |
83,695 |
+2,247 |
Total Volume and Open Interest |
2,239,521 |
14,172,603 |
+11,809 |
Ultra T-Bond(CBOT) |
Jun17 |
170605 |
167~20 |
167~22 |
166~18 |
166~22 |
-0~26 |
8,489 |
36,208 |
-4,530 |
Sep17 |
170605 |
166~19 |
166~26 |
165~17 |
165~22 |
-0~26 |
74,181 |
737,373 |
+3,188 |
Dec17 |
170605 |
164~22 |
164~22 |
164~22 |
164~22 |
-0~26 |
|
|
|
Total Volume and Open Interest |
82,670 |
773,581 |
-1,342 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170605 |
137~020 |
137~040 |
136~240 |
136~270 |
-0~070 |
12,440 |
12,401 |
-3,714 |
Sep17 |
170605 |
136~065 |
136~095 |
135~275 |
135~310 |
-0~075 |
91,483 |
356,606 |
-513 |
Dec17 |
170605 |
135~310 |
135~310 |
135~310 |
135~310 |
-0~075 |
|
|
|
Total Volume and Open Interest |
103,923 |
369,007 |
-4,227 |
30 Day Federal Funds(CBOT) |
Jun17 |
170605 |
98.970 |
98.973 |
98.970 |
98.970 |
unch |
10,039 |
78,036 |
+566 |
Jul17 |
170605 |
98.865 |
98.870 |
98.865 |
98.870 |
unch |
54,096 |
364,184 |
-5,948 |
Aug17 |
170605 |
98.855 |
98.860 |
98.855 |
98.860 |
+0.005 |
22,417 |
148,805 |
+1,981 |
Sep17 |
170605 |
98.835 |
98.840 |
98.830 |
98.840 |
+0.005 |
13,616 |
54,833 |
+2,128 |
Oct17 |
170605 |
98.790 |
98.795 |
98.790 |
98.790 |
unch |
32,390 |
222,811 |
+7,273 |
Nov17 |
170605 |
98.785 |
98.790 |
98.780 |
98.785 |
unch |
15,821 |
169,319 |
+205 |
Total Volume and Open Interest |
194,518 |
1,524,038 |
+14,674 |
Japanese Govt Bonds(SGX) |
Jun17 |
170601 |
150.63 |
150.73 |
150.63 |
150.69 |
+0.06 |
452 |
18,170 |
+12 |
Sep17 |
170601 |
150.59 |
150.61 |
150.58 |
150.61 |
+0.07 |
10 |
619 |
+2 |
Dec17 |
170601 |
150.61 |
150.61 |
150.61 |
150.61 |
+0.07 |
|
|
|
Total Volume and Open Interest |
462 |
18,789 |
+14 |
Euro-Buxl(EUREX) |
Jun17 |
170605 |
168.50 |
168.70 |
167.70 |
168.12 |
-0.76 |
73,079 |
199,011 |
-1,545 |
Sep17 |
170605 |
166.90 |
167.02 |
166.08 |
166.48 |
-0.74 |
33,654 |
105,339 |
+31,189 |
Dec17 |
170605 |
164.58 |
164.58 |
164.58 |
164.58 |
-0.76 |
0 |
2 |
+0 |
Total Volume and Open Interest |
106,733 |
304,352 |
+29,644 |
Euro-Bund(EUREX) |
Jun17 |
170605 |
162.62 |
162.68 |
162.33 |
162.49 |
-0.20 |
889,487 |
1,919,283 |
+53,456 |
Sep17 |
170605 |
164.59 |
164.65 |
164.32 |
164.49 |
-0.17 |
270,896 |
923,570 |
+311,731 |
Dec17 |
170605 |
160.48 |
161.23 |
160.48 |
161.23 |
-0.19 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,160,383 |
2,842,861 |
+365,187 |
Euro-Bobl(EUREX) |
Jun17 |
170605 |
132.28 |
132.28 |
132.13 |
132.20 |
-0.08 |
643,487 |
1,498,356 |
+190,522 |
Sep17 |
170605 |
133.08 |
133.08 |
132.96 |
133.02 |
-0.05 |
210,898 |
689,953 |
+344,649 |
Dec17 |
170605 |
131.90 |
131.90 |
131.90 |
131.90 |
-0.08 |
|
|
|
Total Volume and Open Interest |
854,385 |
2,188,309 |
+535,171 |
Euro-Schatz(EUREX) |
Jun17 |
170605 |
112.27 |
112.28 |
112.24 |
112.25 |
-0.03 |
413,417 |
1,261,352 |
-108,584 |
Sep17 |
170605 |
112.16 |
112.16 |
112.12 |
112.14 |
-0.02 |
204,258 |
576,219 |
+216,508 |
Dec17 |
170605 |
113.05 |
113.05 |
113.05 |
113.05 |
-0.02 |
|
|
|
Total Volume and Open Interest |
617,675 |
1,837,571 |
+107,924 |
3-Mth Euribor(EUREX) |
Jun17 |
170605 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,525 |
+0 |
Sep17 |
170605 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
5,201 |
+0 |
Dec17 |
170605 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
2 |
7,155 |
+1 |
Total Volume and Open Interest |
253 |
74,487 |
+50 |
Long Gilt(LIFFE) |
Jun17 |
170605 |
128~23 |
128~30 |
128~18 |
128~24 |
-0~02 |
12,630 |
34,729 |
-5,563 |
Sep17 |
170605 |
127~27 |
127~28 |
127~15 |
127~22 |
-0~02 |
200,452 |
690,507 |
+12,474 |
Total Volume and Open Interest |
213,082 |
725,236 |
+6,911 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170605 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
27,118 |
370,292 |
+1,752 |
Sep17 |
170605 |
99.68 |
99.69 |
99.68 |
99.69 |
+0.01 |
72,091 |
463,920 |
+9,896 |
Dec17 |
170605 |
99.64 |
99.66 |
99.64 |
99.65 |
unch |
42,621 |
430,560 |
+1,163 |
Mar18 |
170605 |
99.61 |
99.62 |
99.60 |
99.62 |
+0.01 |
85,604 |
342,589 |
-6,607 |
Jun18 |
170605 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
105,080 |
430,535 |
-40,375 |
Sep18 |
170605 |
99.54 |
99.55 |
99.53 |
99.54 |
unch |
81,338 |
288,662 |
-737 |
Total Volume and Open Interest |
845,808 |
3,525,144 |
-4,479 |
3-Mth Euribor(LIFFE) |
Jun17 |
170605 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
34,811 |
374,012 |
-3,557 |
Sep17 |
170605 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
35,784 |
473,267 |
+2,565 |
Dec17 |
170605 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
50,680 |
356,880 |
-6,130 |
Total Volume and Open Interest |
772,615 |
4,101,259 |
-10,690 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170605 |
98.26 |
98.27 |
98.26 |
98.27 |
unch |
8,576 |
108,538 |
-6,788 |
Sep17 |
170605 |
98.32 |
98.33 |
98.31 |
98.32 |
unch |
41,953 |
231,301 |
+3,712 |
Dec17 |
170605 |
98.32 |
98.35 |
98.32 |
98.33 |
unch |
29,786 |
226,565 |
+2,625 |
Mar18 |
170605 |
98.30 |
98.34 |
98.30 |
98.31 |
unch |
19,941 |
180,701 |
+2,223 |
Jun18 |
170605 |
98.26 |
98.30 |
98.25 |
98.27 |
unch |
17,678 |
121,146 |
+940 |
Sep18 |
170605 |
98.20 |
98.25 |
98.19 |
98.21 |
unch |
14,879 |
97,469 |
+1,657 |
Dec18 |
170605 |
98.13 |
98.20 |
98.13 |
98.15 |
+0.01 |
7,438 |
65,309 |
+756 |
Mar19 |
170605 |
98.07 |
98.14 |
98.07 |
98.08 |
unch |
5,612 |
41,733 |
-2,237 |
Jun19 |
170605 |
98.01 |
98.07 |
98.01 |
98.02 |
unch |
1,748 |
11,168 |
-367 |
Sep19 |
170605 |
97.97 |
98.01 |
97.96 |
97.96 |
+0.01 |
560 |
2,117 |
+364 |
Total Volume and Open Interest |
148,803 |
1,091,776 |
+2,719 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170605 |
97.56 |
97.63 |
97.55 |
97.58 |
+0.02 |
171,329 |
986,343 |
+7,137 |
Sep17 |
170605 |
97.53 |
97.60 |
97.53 |
97.56 |
+0.02 |
10,495 |
16,133 |
+7,522 |
Total Volume and Open Interest |
181,824 |
1,002,476 |
+14,659 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170605 |
98.30 |
98.35 |
98.29 |
98.30 |
unch |
203,013 |
997,393 |
-2,106 |
Sep17 |
170605 |
98.32 |
98.34 |
98.29 |
98.30 |
+0.01 |
102 |
9,852 |
+95 |
Total Volume and Open Interest |
203,115 |
1,007,245 |
-2,011 |
Gold(CMX) |
Jun17 |
170605 |
1280.3 |
1282.0 |
1277.0 |
1279.3 |
+2.5 |
825 |
3,744 |
-784 |
Aug17 |
170605 |
1283.6 |
1286.0 |
1280.2 |
1282.7 |
+2.5 |
181,198 |
322,225 |
+2,021 |
Oct17 |
170605 |
1286.9 |
1289.3 |
1284.0 |
1286.3 |
+2.5 |
748 |
10,030 |
+139 |
Dec17 |
170605 |
1290.7 |
1292.7 |
1287.6 |
1289.8 |
+2.5 |
2,878 |
77,844 |
+496 |
Feb18 |
170605 |
1293.7 |
1295.1 |
1291.8 |
1293.1 |
+2.5 |
303 |
9,691 |
-64 |
Apr18 |
170605 |
1296.8 |
1296.8 |
1296.4 |
1296.4 |
+2.5 |
51 |
3,385 |
+12 |
Jun18 |
170605 |
1300.4 |
1301.7 |
1299.6 |
1299.7 |
+2.5 |
199 |
4,665 |
-3 |
Aug18 |
170605 |
1303.3 |
1306.0 |
1302.0 |
1303.2 |
+2.5 |
22 |
712 |
+0 |
Oct18 |
170605 |
1308.5 |
1308.7 |
1306.7 |
1306.7 |
+2.5 |
0 |
292 |
+0 |
Dec18 |
170605 |
1310.2 |
1310.2 |
1310.2 |
1310.2 |
+2.5 |
5 |
5,911 |
+0 |
Feb19 |
170605 |
1313.9 |
1313.9 |
1313.9 |
1313.9 |
+2.5 |
0 |
3 |
+0 |
Apr19 |
170605 |
1317.8 |
1317.8 |
1317.8 |
1317.8 |
+2.5 |
|
|
|
Total Volume and Open Interest |
186,914 |
444,814 |
+1,836 |
Silver(CMX) |
Jul17 |
170605 |
1758.0 |
1765.0 |
1749.5 |
1758.1 |
+5.6 |
88,524 |
136,090 |
-561 |
Sep17 |
170605 |
1763.5 |
1772.0 |
1757.0 |
1765.7 |
+5.7 |
5,815 |
32,392 |
+514 |
Dec17 |
170605 |
1774.5 |
1781.5 |
1768.5 |
1775.7 |
+5.7 |
2,824 |
32,769 |
+1,273 |
Mar18 |
170605 |
1778.0 |
1787.5 |
1778.0 |
1785.7 |
+5.7 |
265 |
1,531 |
-69 |
May18 |
170605 |
1792.3 |
1792.3 |
1792.3 |
1792.3 |
+5.6 |
37 |
765 |
+4 |
Jul18 |
170605 |
1799.0 |
1799.0 |
1799.0 |
1799.0 |
+5.6 |
154 |
426 |
+129 |
Sep18 |
170605 |
1806.1 |
1806.1 |
1806.1 |
1806.1 |
+5.6 |
0 |
16 |
+0 |
Total Volume and Open Interest |
97,716 |
205,750 |
+1,304 |
Platinum(NYMEX) |
Jul17 |
170605 |
955.3 |
963.5 |
950.7 |
957.6 |
+4.2 |
21,278 |
58,432 |
+867 |
Oct17 |
170605 |
958.0 |
966.3 |
955.0 |
960.7 |
+4.2 |
2,483 |
12,229 |
+1,742 |
Jan18 |
170605 |
958.6 |
969.4 |
958.6 |
964.7 |
+4.2 |
55 |
569 |
+32 |
Apr18 |
170605 |
970.9 |
970.9 |
970.9 |
970.9 |
+3.8 |
0 |
91 |
+0 |
Total Volume and Open Interest |
23,828 |
71,387 |
+2,591 |
Palladium(NYMEX) |
Jun17 |
170605 |
842.35 |
846.35 |
838.35 |
845.75 |
+7.80 |
24 |
350 |
-24 |
Sep17 |
170605 |
836.65 |
844.70 |
833.60 |
841.85 |
+7.80 |
7,001 |
31,291 |
+1,433 |
Dec17 |
170605 |
834.00 |
841.55 |
832.00 |
838.85 |
+7.00 |
256 |
536 |
+142 |
Total Volume and Open Interest |
7,299 |
32,221 |
+1,562 |
Copper(CMX) |
Jul17 |
170605 |
256.60 |
257.25 |
254.05 |
255.75 |
-1.70 |
69,031 |
111,199 |
-1,281 |
Sep17 |
170605 |
257.90 |
258.45 |
255.40 |
257.00 |
-1.65 |
12,987 |
54,911 |
+3,030 |
Dec17 |
170605 |
259.55 |
259.85 |
257.00 |
258.65 |
-1.55 |
3,073 |
43,492 |
-84 |
Mar18 |
170605 |
258.45 |
260.20 |
258.45 |
259.85 |
-1.45 |
263 |
12,006 |
-47 |
May18 |
170605 |
259.95 |
260.55 |
259.95 |
260.55 |
-1.50 |
239 |
4,215 |
+6 |
Total Volume and Open Interest |
86,635 |
251,503 |
+1,505 |
E-mini DJIA Index(CBOT) |
Jun17 |
170605 |
21189 |
21220 |
21164 |
21176 |
-27 |
120,297 |
121,998 |
+3,131 |
Sep17 |
170605 |
21133 |
21169 |
21118 |
21128 |
-23 |
819 |
1,389 |
+345 |
Dec17 |
170605 |
21077 |
21077 |
21077 |
21077 |
-24 |
1 |
45 |
+0 |
Mar18 |
170605 |
21047 |
21047 |
21047 |
21047 |
-24 |
|
|
|
Total Volume and Open Interest |
121,117 |
123,432 |
+3,476 |
S & P 500(CME) |
Jun17 |
170605 |
2434.00 |
2438.50 |
2433.40 |
2434.50 |
-3.20 |
2,849 |
76,925 |
+1,122 |
Sep17 |
170605 |
2435.80 |
2435.80 |
2432.10 |
2432.10 |
-3.20 |
141 |
551 |
+16 |
Dec17 |
170605 |
2429.50 |
2429.50 |
2429.50 |
2429.50 |
-2.90 |
25 |
25 |
-45 |
Mar18 |
170605 |
2427.20 |
2427.20 |
2427.20 |
2427.20 |
-2.90 |
|
|
|
Total Volume and Open Interest |
3,015 |
77,501 |
+1,093 |
S & P 500 E-Mini(Globex) |
Jun17 |
170605 |
2435.25 |
2439.00 |
2433.00 |
2434.50 |
-3.25 |
1,432,385 |
2,994,911 |
-14,522 |
Sep17 |
170605 |
2433.50 |
2436.50 |
2430.50 |
2432.00 |
-3.25 |
30,681 |
73,769 |
+15,200 |
Dec17 |
170605 |
2427.50 |
2433.25 |
2427.50 |
2429.50 |
-3.00 |
617 |
12,832 |
+171 |
Mar18 |
170605 |
2428.50 |
2431.00 |
2426.50 |
2427.25 |
-2.75 |
6 |
532 |
+1 |
Total Volume and Open Interest |
1,463,689 |
3,082,044 |
+850 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170605 |
5878.30 |
5891.30 |
5872.80 |
5880.80 |
-5.20 |
266,069 |
283,162 |
-389 |
Sep17 |
170605 |
5883.00 |
5897.80 |
5879.30 |
5887.50 |
-5.00 |
6,285 |
7,517 |
+4,853 |
Dec17 |
170605 |
5890.00 |
5900.00 |
5886.00 |
5892.00 |
-5.00 |
2 |
667 |
+0 |
Total Volume and Open Interest |
272,356 |
291,364 |
+4,464 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170605 |
1748.50 |
1752.00 |
1740.90 |
1742.40 |
-6.70 |
20,125 |
91,686 |
+178 |
Sep17 |
170605 |
1750.00 |
1750.20 |
1740.40 |
1741.30 |
-6.60 |
27 |
19 |
+16 |
Dec17 |
170605 |
1738.00 |
1738.00 |
1738.00 |
1738.00 |
-6.60 |
|
|
|
Total Volume and Open Interest |
20,152 |
91,705 |
+194 |
Volatility Index(CBOE) |
Jun17 |
170605 |
11.60 |
11.80 |
11.40 |
11.78 |
+0.15 |
120,757 |
248,457 |
-12,585 |
Jul17 |
170605 |
12.60 |
12.65 |
12.30 |
12.63 |
+0.10 |
59,758 |
163,026 |
+11,934 |
Aug17 |
170605 |
13.50 |
13.50 |
13.25 |
13.43 |
unch |
17,060 |
55,188 |
+2,247 |
Sep17 |
170605 |
14.60 |
14.67 |
14.45 |
14.63 |
+0.05 |
10,488 |
44,057 |
+3,159 |
Total Volume and Open Interest |
225,417 |
585,720 |
+7,651 |
S & P 600(CME) |
Jun17 |
170605 |
846.40 |
846.40 |
846.40 |
846.40 |
-5.60 |
|
|
|
Sep17 |
170605 |
845.10 |
845.10 |
845.10 |
845.10 |
-5.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170605 |
1403.70 |
1407.10 |
1392.20 |
1392.80 |
-13.80 |
187,392 |
575,451 |
-1,973 |
Sep17 |
170605 |
1403.10 |
1405.70 |
1391.70 |
1392.10 |
-13.50 |
904 |
2,664 |
+425 |
Dec17 |
170605 |
1391.10 |
1391.10 |
1391.10 |
1391.10 |
-13.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
188,296 |
578,195 |
-1,548 |
Nikkei 225(CME) |
Jun17 |
170605 |
20120 |
20225 |
20090 |
20150 |
-10 |
13,032 |
39,372 |
+48 |
Sep17 |
170605 |
20140 |
20245 |
20120 |
20170 |
-10 |
403 |
440 |
+171 |
Total Volume and Open Interest |
13,435 |
39,812 |
+219 |
Nikkei 225(SGX) |
Jun17 |
170605 |
20145 |
20155 |
20125 |
20155 |
-10 |
96,396 |
225,310 |
+330 |
Sep17 |
170605 |
20100 |
20115 |
20090 |
20115 |
-20 |
11,820 |
20,721 |
+7,952 |
Dec17 |
170605 |
20000 |
20000 |
20000 |
20000 |
-10 |
10 |
2,424 |
+10 |
Total Volume and Open Interest |
108,246 |
254,187 |
+8,312 |
Nikkei 225 Mini(JPX) |
Jun17 |
170601 |
19670 |
19890 |
19595 |
19860 |
+200 |
416,998 |
499,153 |
+7,365 |
Sep17 |
170601 |
19635 |
19850 |
19560 |
19830 |
+210 |
16,112 |
35,612 |
-2,280 |
Dec17 |
170601 |
19510 |
19725 |
19440 |
19700 |
+200 |
507 |
3,296 |
+232 |
Total Volume and Open Interest |
437,474 |
587,774 |
+5,080 |
Nikkei 225(JPX) |
Jun17 |
170601 |
19670 |
19890 |
19590 |
19860 |
+200 |
34,968 |
353,509 |
-1,431 |
Sep17 |
170601 |
19630 |
19850 |
19570 |
19830 |
+210 |
4,859 |
38,464 |
+6,336 |
Dec17 |
170601 |
19510 |
19730 |
19510 |
19700 |
+200 |
25 |
39,635 |
-3 |
Total Volume and Open Interest |
39,853 |
497,443 |
+4,503 |
Nikkei 225(CME) Yen |
Jun17 |
170605 |
20130 |
20225 |
20090 |
20155 |
-10 |
45,260 |
80,710 |
+2,044 |
Sep17 |
170605 |
20110 |
20185 |
20060 |
20115 |
-20 |
1,449 |
1,267 |
+1,104 |
Dec17 |
170605 |
20005 |
20005 |
20005 |
20005 |
-20 |
|
|
|
Total Volume and Open Interest |
46,709 |
81,977 |
+3,148 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170605 |
20160 |
20160 |
20160 |
20160 |
unch |
0 |
25 |
+0 |
Sep17 |
170605 |
20120 |
20120 |
20115 |
20120 |
-10 |
|
|
|
Dec17 |
170605 |
20010 |
20010 |
20010 |
20010 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170605 |
5331.0 |
5334.0 |
5290.5 |
5299.0 |
-28.0 |
71,769 |
396,560 |
-13,253 |
Jul17 |
170605 |
5323.0 |
5323.0 |
5283.0 |
5290.0 |
-27.5 |
109 |
649 |
+54 |
Aug17 |
170605 |
5288.5 |
5288.5 |
5288.5 |
5288.5 |
-27.5 |
|
|
|
Sep17 |
170605 |
5287.0 |
5287.0 |
5287.0 |
5287.0 |
-28.0 |
13 |
8,741 |
+10 |
Total Volume and Open Interest |
71,891 |
420,334 |
-13,189 |
Hang Seng Index(HKFE) |
Jun17 |
170605 |
25719 |
25790 |
25636 |
25665 |
-48 |
100,459 |
147,788 |
+4,521 |
Jul17 |
170605 |
25600 |
25668 |
25530 |
25552 |
-54 |
522 |
631 |
+299 |
Total Volume and Open Interest |
101,988 |
160,060 |
+5,539 |
DAX(EUREX) |
Jun17 |
170602 |
12735.0 |
12879.5 |
12727.5 |
12817.0 |
+152.0 |
109,141 |
166,240 |
-6,732 |
Sep17 |
170602 |
12725.5 |
12865.0 |
12719.0 |
12807.5 |
+151.5 |
363 |
8,816 |
+733 |
Dec17 |
170602 |
12732.0 |
12856.0 |
12732.0 |
12794.0 |
+149.0 |
11 |
3,762 |
+2 |
Total Volume and Open Interest |
109,515 |
178,818 |
-5,997 |
Mini-DAX(EUREX) |
Jun17 |
170602 |
12730.0 |
12879.0 |
12726.0 |
12817.0 |
+152.0 |
32,101 |
12,978 |
-780 |
Sep17 |
170602 |
12736.0 |
12856.0 |
12718.0 |
12807.5 |
+151.5 |
154 |
877 |
+6 |
Dec17 |
170602 |
12740.0 |
12848.0 |
12740.0 |
12794.0 |
+149.0 |
5 |
89 |
+19 |
Total Volume and Open Interest |
32,260 |
13,944 |
-755 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170605 |
3587 |
3590 |
3563 |
3570 |
-11 |
1,216,080 |
3,909,804 |
-3,311 |
Sep17 |
170605 |
3579 |
3580 |
3555 |
3561 |
-11 |
10,348 |
98,114 |
+5,291 |
Dec17 |
170605 |
3561 |
3561 |
3543 |
3548 |
-11 |
16 |
38,494 |
+21 |
Total Volume and Open Interest |
1,226,444 |
4,046,412 |
+2,001 |
Swiss Market Index(EUREX) |
Jun17 |
170602 |
9074 |
9086 |
9000 |
9035 |
+6 |
42,319 |
202,449 |
-3,329 |
Sep17 |
170602 |
9050 |
9063 |
8990 |
9015 |
+7 |
1,261 |
12,402 |
+5,639 |
Dec17 |
170602 |
8983 |
8983 |
8983 |
8983 |
+6 |
69 |
161 |
+0 |
Total Volume and Open Interest |
43,649 |
215,012 |
+2,310 |
FT-SE 100(EURONEXT) |
Jun17 |
170605 |
7550.00 |
7553.00 |
7508.00 |
7513.50 |
-17.50 |
108,205 |
785,647 |
+4,931 |
Sep17 |
170605 |
7479.00 |
7486.00 |
7444.50 |
7449.00 |
-17.50 |
7,625 |
27,797 |
+3,081 |
Dec17 |
170605 |
7407.50 |
7407.50 |
7407.50 |
7407.50 |
-17.50 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
115,830 |
814,847 |
+8,012 |
SPI 200(SFE) |
Jun17 |
170605 |
5791.0 |
5798.0 |
5743.0 |
5764.0 |
-23.0 |
35,429 |
307,918 |
+822 |
Sep17 |
170605 |
5739.0 |
5739.0 |
5689.0 |
5708.0 |
-23.0 |
107 |
3,266 |
+42 |
Dec17 |
170605 |
5692.0 |
5692.0 |
5692.0 |
5692.0 |
-23.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
35,536 |
313,904 |
+864 |
FTSE MIB(ISE) |
Jun17 |
170605 |
20850.00 |
20940.00 |
20690.00 |
20725.00 |
-162.00 |
36,385 |
42,887 |
-1,096 |
Sep17 |
170605 |
20855.00 |
20855.00 |
20620.00 |
20645.00 |
-160.00 |
260 |
499 |
+124 |
Dec17 |
170605 |
20525.00 |
20525.00 |
20525.00 |
20525.00 |
-138.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
36,645 |
43,388 |
-972 |
KOSPI 200(KFE) |
Jun17 |
170605 |
307.80 |
308.95 |
306.95 |
307.70 |
-0.15 |
212,885 |
287,440 |
-5,447 |
Sep17 |
170605 |
308.80 |
309.85 |
307.90 |
308.55 |
-0.45 |
5,716 |
72,648 |
+7,266 |
Dec17 |
170605 |
310.50 |
310.50 |
308.85 |
309.10 |
-0.25 |
13 |
29,962 |
+2 |
Total Volume and Open Interest |
218,621 |
414,032 |
+2,522 |
GSCI(CME) |
Jun17 |
170605 |
371.30 |
372.60 |
370.65 |
372.25 |
-2.45 |
254 |
14,985 |
-166 |
Jul17 |
170605 |
373.25 |
374.35 |
372.90 |
374.35 |
-2.45 |
0 |
266 |
+0 |
Aug17 |
170605 |
377.30 |
377.30 |
377.30 |
377.30 |
-2.45 |
|
|
|
Total Volume and Open Interest |
254 |
15,251 |
-166 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|