|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 06, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170606 |
921.00 |
934.25 |
920.00 |
923.50 |
+1.50 |
86,248 |
359,425 |
-3,103 |
Aug17 |
170606 |
923.75 |
937.50 |
923.25 |
927.00 |
+2.00 |
9,426 |
49,923 |
+2,471 |
Sep17 |
170606 |
924.00 |
937.50 |
924.00 |
928.25 |
+2.75 |
5,201 |
20,943 |
+811 |
Nov17 |
170606 |
926.75 |
939.75 |
926.50 |
931.75 |
+3.75 |
29,445 |
203,009 |
+956 |
Jan18 |
170606 |
935.00 |
947.50 |
934.50 |
939.50 |
+3.75 |
2,812 |
22,443 |
+192 |
Mar18 |
170606 |
940.25 |
952.75 |
940.25 |
944.75 |
+3.50 |
1,815 |
14,073 |
-178 |
May18 |
170606 |
947.00 |
958.50 |
947.00 |
951.25 |
+3.75 |
669 |
9,434 |
+151 |
Jul18 |
170606 |
953.75 |
965.00 |
953.50 |
957.50 |
+3.75 |
1,025 |
14,290 |
+164 |
Aug18 |
170606 |
956.00 |
956.00 |
956.00 |
956.00 |
+4.25 |
28 |
526 |
+18 |
Sep18 |
170606 |
946.00 |
946.00 |
946.00 |
946.00 |
+2.75 |
0 |
50 |
+0 |
Nov18 |
170606 |
941.00 |
947.50 |
940.25 |
941.00 |
+3.75 |
562 |
6,490 |
-5 |
Jan19 |
170606 |
945.75 |
945.75 |
945.75 |
945.75 |
+3.75 |
0 |
67 |
+0 |
Mar19 |
170606 |
945.25 |
945.25 |
945.25 |
945.25 |
+3.75 |
0 |
7 |
+0 |
May19 |
170606 |
946.50 |
946.50 |
946.50 |
946.50 |
+3.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
137,236 |
700,776 |
+1,482 |
Soybean Meal(CBOT) |
Jul17 |
170606 |
300.40 |
305.40 |
300.30 |
301.10 |
+0.50 |
47,273 |
195,602 |
-3,808 |
Aug17 |
170606 |
302.20 |
306.90 |
301.90 |
302.70 |
+0.50 |
5,470 |
39,968 |
-18 |
Sep17 |
170606 |
303.30 |
307.80 |
303.00 |
303.80 |
+0.50 |
4,090 |
25,868 |
-2 |
Oct17 |
170606 |
304.10 |
308.40 |
304.10 |
304.70 |
+0.70 |
1,820 |
21,074 |
-182 |
Dec17 |
170606 |
305.60 |
309.90 |
305.10 |
306.10 |
+0.60 |
12,668 |
94,382 |
+1,150 |
Jan18 |
170606 |
306.60 |
310.50 |
306.60 |
307.00 |
+0.70 |
1,243 |
11,044 |
+152 |
Mar18 |
170606 |
307.90 |
311.30 |
307.60 |
307.90 |
+0.60 |
1,873 |
8,378 |
-478 |
May18 |
170606 |
309.50 |
312.60 |
309.20 |
309.30 |
+0.80 |
656 |
6,023 |
+57 |
Jul18 |
170606 |
311.00 |
314.20 |
310.80 |
310.90 |
+0.90 |
1,100 |
8,109 |
+469 |
Aug18 |
170606 |
311.20 |
311.20 |
311.10 |
311.10 |
+0.80 |
48 |
1,657 |
+23 |
Total Volume and Open Interest |
76,498 |
417,809 |
-2,567 |
Soybean Oil(CBOT) |
Jul17 |
170606 |
31.31 |
31.72 |
31.16 |
31.39 |
+0.08 |
55,501 |
201,810 |
-853 |
Aug17 |
170606 |
31.45 |
31.84 |
31.29 |
31.53 |
+0.08 |
6,937 |
46,812 |
+790 |
Sep17 |
170606 |
31.58 |
31.99 |
31.42 |
31.66 |
+0.08 |
7,444 |
32,394 |
+762 |
Oct17 |
170606 |
31.67 |
32.08 |
31.53 |
31.77 |
+0.07 |
3,969 |
19,383 |
+640 |
Dec17 |
170606 |
31.90 |
32.30 |
31.74 |
31.99 |
+0.08 |
21,396 |
109,548 |
+3,414 |
Jan18 |
170606 |
32.06 |
32.43 |
31.89 |
32.14 |
+0.08 |
2,342 |
11,790 |
+557 |
Mar18 |
170606 |
32.22 |
32.60 |
32.10 |
32.32 |
+0.08 |
2,128 |
11,278 |
+273 |
May18 |
170606 |
32.38 |
32.76 |
32.32 |
32.48 |
+0.10 |
1,299 |
5,708 |
-34 |
Jul18 |
170606 |
32.67 |
32.88 |
32.60 |
32.65 |
+0.08 |
1,403 |
7,169 |
+451 |
Aug18 |
170606 |
32.87 |
32.87 |
32.67 |
32.67 |
+0.07 |
321 |
861 |
+91 |
Total Volume and Open Interest |
103,980 |
451,869 |
+6,619 |
Canola(WCE) |
Jul17 |
170606 |
509.7 |
514.1 |
508.5 |
509.5 |
-0.2 |
15,266 |
84,056 |
-3,404 |
Nov17 |
170606 |
485.1 |
491.4 |
483.8 |
488.7 |
+3.9 |
17,631 |
79,368 |
+1,893 |
Jan18 |
170606 |
492.3 |
497.3 |
491.5 |
494.5 |
+4.0 |
581 |
11,721 |
+101 |
Mar18 |
170606 |
497.7 |
502.6 |
497.7 |
500.1 |
+4.7 |
40 |
2,072 |
-2 |
May18 |
170606 |
502.3 |
502.3 |
502.3 |
502.3 |
+4.7 |
0 |
255 |
+0 |
Total Volume and Open Interest |
33,518 |
177,556 |
-1,412 |
Corn(CBOT) |
Jul17 |
170606 |
372.00 |
379.75 |
371.25 |
377.25 |
+4.25 |
131,232 |
665,083 |
-10,702 |
Sep17 |
170606 |
380.25 |
387.75 |
379.50 |
385.50 |
+4.25 |
31,541 |
258,410 |
+4,815 |
Dec17 |
170606 |
390.75 |
398.00 |
390.00 |
395.75 |
+3.75 |
40,194 |
305,503 |
+3,215 |
Mar18 |
170606 |
400.25 |
407.75 |
399.75 |
405.25 |
+3.50 |
5,608 |
79,541 |
-654 |
May18 |
170606 |
406.50 |
413.25 |
406.00 |
411.00 |
+3.25 |
1,426 |
14,192 |
+141 |
Jul18 |
170606 |
412.00 |
418.25 |
411.50 |
416.50 |
+3.25 |
5,360 |
41,891 |
+1,965 |
Sep18 |
170606 |
405.00 |
408.50 |
405.00 |
407.25 |
+3.50 |
681 |
5,161 |
+350 |
Dec18 |
170606 |
406.25 |
412.00 |
405.50 |
410.25 |
+2.75 |
3,187 |
26,623 |
+222 |
Mar19 |
170606 |
418.00 |
419.00 |
417.50 |
417.50 |
+2.50 |
5 |
449 |
-1 |
May19 |
170606 |
421.25 |
421.25 |
421.25 |
421.25 |
+2.25 |
0 |
188 |
+0 |
Total Volume and Open Interest |
219,235 |
1,397,847 |
-650 |
Wheat(CBOT) |
Jul17 |
170606 |
429.25 |
440.75 |
429.25 |
435.75 |
+6.25 |
54,076 |
262,609 |
-8,509 |
Sep17 |
170606 |
444.00 |
455.00 |
443.75 |
450.25 |
+6.50 |
16,922 |
95,367 |
+2,696 |
Dec17 |
170606 |
463.75 |
474.75 |
463.75 |
471.00 |
+7.25 |
12,844 |
81,229 |
-901 |
Mar18 |
170606 |
482.00 |
491.75 |
482.00 |
488.50 |
+7.00 |
2,456 |
24,162 |
+49 |
May18 |
170606 |
494.00 |
502.75 |
494.00 |
500.00 |
+6.75 |
406 |
3,934 |
-6 |
Jul18 |
170606 |
506.75 |
512.25 |
506.75 |
508.75 |
+5.50 |
4,672 |
9,647 |
+2,313 |
Total Volume and Open Interest |
91,407 |
479,270 |
-4,338 |
Wheat(KCBT) |
Jul17 |
170606 |
430.50 |
442.25 |
430.50 |
438.00 |
+8.00 |
22,798 |
148,587 |
-1,660 |
Sep17 |
170606 |
447.75 |
459.50 |
447.75 |
455.75 |
+8.00 |
11,515 |
54,632 |
+2,212 |
Dec17 |
170606 |
473.25 |
484.75 |
473.25 |
481.00 |
+7.75 |
5,539 |
49,571 |
+626 |
Mar18 |
170606 |
490.50 |
499.00 |
490.50 |
495.25 |
+7.25 |
868 |
18,726 |
+152 |
May18 |
170606 |
502.25 |
507.25 |
502.25 |
506.75 |
+6.75 |
391 |
4,405 |
+45 |
Jul18 |
170606 |
509.50 |
520.00 |
509.50 |
516.25 |
+6.50 |
923 |
6,738 |
+481 |
Sep18 |
170606 |
532.00 |
532.25 |
530.25 |
530.25 |
+6.00 |
0 |
445 |
+0 |
Total Volume and Open Interest |
42,034 |
283,402 |
+1,856 |
Wheat(MGE) |
Jul17 |
170606 |
591.25 |
604.00 |
591.25 |
598.75 |
+9.75 |
9,304 |
28,903 |
+1,001 |
Sep17 |
170606 |
593.50 |
604.25 |
593.50 |
600.25 |
+8.75 |
6,292 |
16,450 |
+2,104 |
Dec17 |
170606 |
592.75 |
601.50 |
592.75 |
600.00 |
+9.00 |
2,715 |
11,391 |
+560 |
Mar18 |
170606 |
595.00 |
599.75 |
595.00 |
599.50 |
+7.00 |
1,129 |
6,457 |
+79 |
May18 |
170606 |
595.75 |
600.50 |
595.75 |
600.50 |
+6.00 |
573 |
2,856 |
-21 |
Jul18 |
170606 |
598.50 |
603.00 |
598.50 |
603.00 |
+5.75 |
286 |
775 |
+139 |
Total Volume and Open Interest |
20,361 |
67,077 |
+3,882 |
Oats(CBOT) |
Jul17 |
170606 |
243.50 |
257.75 |
243.00 |
256.25 |
+14.00 |
989 |
4,748 |
-161 |
Sep17 |
170606 |
241.00 |
249.00 |
241.00 |
248.25 |
+10.75 |
312 |
722 |
+193 |
Dec17 |
170606 |
234.75 |
237.00 |
234.75 |
236.25 |
+4.00 |
225 |
1,364 |
+24 |
Mar18 |
170606 |
233.50 |
233.50 |
233.50 |
233.50 |
+4.00 |
4 |
110 |
+2 |
Total Volume and Open Interest |
1,530 |
6,944 |
+58 |
Rough Rice(CBOT) |
Jul17 |
170606 |
11.05 |
11.15 |
11.05 |
11.10 |
+0.05 |
1,299 |
6,891 |
-529 |
Sep17 |
170606 |
11.31 |
11.43 |
11.31 |
11.37 |
+0.06 |
648 |
1,783 |
+299 |
Nov17 |
170606 |
11.60 |
11.60 |
11.60 |
11.60 |
+0.05 |
177 |
273 |
+52 |
Jan18 |
170606 |
11.73 |
11.73 |
11.73 |
11.73 |
+0.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,124 |
9,001 |
-178 |
Live Cattle(CME) |
Jun17 |
170606 |
133.235 |
134.235 |
129.550 |
130.200 |
-1.900 |
16,719 |
22,306 |
-12,713 |
Aug17 |
170606 |
127.000 |
127.650 |
123.250 |
123.600 |
-2.600 |
39,414 |
198,840 |
-3,760 |
Oct17 |
170606 |
122.250 |
122.850 |
118.650 |
119.230 |
-2.320 |
19,151 |
104,861 |
+171 |
Dec17 |
170606 |
122.285 |
122.850 |
119.200 |
119.535 |
-2.315 |
10,785 |
53,330 |
+1,475 |
Feb18 |
170606 |
122.050 |
122.750 |
119.400 |
119.785 |
-2.145 |
4,564 |
22,540 |
+186 |
Apr18 |
170606 |
120.180 |
120.635 |
117.600 |
117.980 |
-2.055 |
1,909 |
9,492 |
+197 |
Total Volume and Open Interest |
93,347 |
416,505 |
-14,005 |
Feeder Cattle(CME) |
Aug17 |
170606 |
160.685 |
160.900 |
155.380 |
155.380 |
-4.500 |
7,616 |
33,098 |
+197 |
Sep17 |
170606 |
159.800 |
160.235 |
154.850 |
154.850 |
-4.500 |
3,094 |
9,489 |
+128 |
Oct17 |
170606 |
157.935 |
158.485 |
153.000 |
153.000 |
-4.500 |
2,546 |
7,459 |
+228 |
Nov17 |
170606 |
155.250 |
155.630 |
150.380 |
150.380 |
-4.500 |
1,175 |
3,074 |
+163 |
Jan18 |
170606 |
148.800 |
149.400 |
144.285 |
144.285 |
-4.500 |
428 |
2,388 |
+108 |
Mar18 |
170606 |
145.200 |
145.750 |
140.750 |
141.500 |
-3.750 |
114 |
357 |
+22 |
Apr18 |
170606 |
145.000 |
145.200 |
140.285 |
140.285 |
-4.415 |
16 |
26 |
+4 |
Total Volume and Open Interest |
14,989 |
55,891 |
+850 |
Lean Hogs(CME) |
Jun17 |
170606 |
81.230 |
82.350 |
80.930 |
81.650 |
+0.920 |
5,106 |
18,959 |
-1,884 |
Jul17 |
170606 |
80.300 |
81.980 |
80.250 |
81.385 |
+0.955 |
14,047 |
64,397 |
-1,552 |
Aug17 |
170606 |
80.285 |
81.700 |
80.080 |
81.180 |
+0.950 |
10,449 |
63,171 |
+1,172 |
Oct17 |
170606 |
67.600 |
68.400 |
67.135 |
67.800 |
+0.470 |
3,724 |
49,175 |
+448 |
Dec17 |
170606 |
61.500 |
62.130 |
61.180 |
61.950 |
+0.620 |
2,563 |
25,543 |
+971 |
Feb18 |
170606 |
65.330 |
65.950 |
65.100 |
65.885 |
+0.635 |
1,461 |
11,229 |
+426 |
Apr18 |
170606 |
68.500 |
69.400 |
68.500 |
69.400 |
+0.720 |
649 |
9,413 |
+243 |
May18 |
170606 |
73.600 |
73.600 |
73.600 |
73.600 |
+0.450 |
4 |
129 |
+0 |
Total Volume and Open Interest |
38,341 |
246,295 |
-39 |
Class III Milk(CME) |
Jun17 |
170606 |
16.42 |
16.44 |
16.36 |
16.37 |
-0.07 |
377 |
4,992 |
+81 |
Jul17 |
170606 |
16.80 |
16.99 |
16.80 |
16.86 |
unch |
236 |
4,253 |
-56 |
Aug17 |
170606 |
17.12 |
17.35 |
17.12 |
17.22 |
+0.05 |
286 |
3,767 |
+20 |
Sep17 |
170606 |
17.27 |
17.50 |
17.27 |
17.38 |
+0.03 |
149 |
3,425 |
+15 |
Oct17 |
170606 |
17.32 |
17.42 |
17.31 |
17.36 |
+0.04 |
53 |
2,818 |
+13 |
Nov17 |
170606 |
17.22 |
17.26 |
17.13 |
17.24 |
+0.07 |
22 |
2,460 |
-4 |
Dec17 |
170606 |
17.06 |
17.07 |
17.03 |
17.05 |
+0.03 |
18 |
2,425 |
-2 |
Jan18 |
170606 |
16.72 |
16.76 |
16.72 |
16.72 |
unch |
6 |
756 |
-5 |
Feb18 |
170606 |
16.65 |
16.66 |
16.63 |
16.65 |
+0.03 |
1 |
717 |
+0 |
Mar18 |
170606 |
16.59 |
16.59 |
16.59 |
16.59 |
unch |
1 |
636 |
+0 |
Apr18 |
170606 |
16.46 |
16.48 |
16.46 |
16.48 |
+0.03 |
1 |
508 |
+0 |
May18 |
170606 |
16.50 |
16.50 |
16.50 |
16.50 |
+0.03 |
1 |
481 |
+1 |
Jun18 |
170606 |
16.57 |
16.57 |
16.57 |
16.57 |
+0.07 |
37 |
425 |
+22 |
Total Volume and Open Interest |
1,188 |
28,214 |
+85 |
Cocoa(ICE) |
Jul17 |
170606 |
1991 |
1999 |
1950 |
1975 |
-13 |
23,194 |
89,798 |
-8,014 |
Sep17 |
170606 |
2008 |
2016 |
1970 |
1997 |
-8 |
13,875 |
80,205 |
+2,558 |
Dec17 |
170606 |
2035 |
2035 |
1995 |
2019 |
-7 |
4,165 |
47,405 |
+756 |
Mar18 |
170606 |
2052 |
2062 |
2021 |
2045 |
-7 |
655 |
22,572 |
+89 |
May18 |
170606 |
2069 |
2078 |
2039 |
2063 |
-6 |
181 |
9,802 |
-20 |
Jul18 |
170606 |
2085 |
2089 |
2073 |
2081 |
-6 |
65 |
7,164 |
+10 |
Sep18 |
170606 |
2102 |
2102 |
2093 |
2099 |
-5 |
32 |
5,851 |
+2 |
Total Volume and Open Interest |
42,195 |
272,319 |
-4,599 |
Coffee "C"(ICE) |
Jul17 |
170606 |
129.20 |
129.60 |
125.45 |
125.55 |
-2.90 |
22,914 |
94,319 |
-2,517 |
Sep17 |
170606 |
131.35 |
131.90 |
127.75 |
127.90 |
-2.90 |
12,833 |
52,808 |
+4,479 |
Dec17 |
170606 |
135.00 |
135.40 |
131.30 |
131.45 |
-2.85 |
4,322 |
34,218 |
+235 |
Mar18 |
170606 |
138.95 |
138.95 |
134.80 |
134.90 |
-2.90 |
3,545 |
17,444 |
+716 |
May18 |
170606 |
140.40 |
141.10 |
137.05 |
137.15 |
-2.85 |
1,540 |
7,826 |
+199 |
Jul18 |
170606 |
143.25 |
143.25 |
139.30 |
139.30 |
-2.90 |
288 |
3,010 |
-1 |
Total Volume and Open Interest |
45,637 |
218,629 |
+3,154 |
Orange Juice(ICE) |
Jul17 |
170606 |
135.55 |
138.00 |
132.25 |
132.55 |
-3.20 |
1,285 |
6,881 |
-377 |
Sep17 |
170606 |
136.35 |
137.25 |
132.00 |
132.20 |
-3.05 |
418 |
2,955 |
+418 |
Nov17 |
170606 |
135.20 |
136.55 |
131.45 |
131.65 |
-2.90 |
142 |
1,469 |
+74 |
Jan18 |
170606 |
136.50 |
136.50 |
131.40 |
131.60 |
-3.00 |
49 |
672 |
+16 |
Mar18 |
170606 |
132.45 |
132.45 |
132.45 |
132.45 |
-3.35 |
5 |
184 |
+5 |
May18 |
170606 |
132.90 |
132.90 |
132.90 |
132.90 |
-3.70 |
0 |
135 |
+0 |
Total Volume and Open Interest |
1,899 |
12,296 |
+136 |
Sugar #11(ICE) |
Jul17 |
170606 |
13.98 |
14.23 |
13.68 |
13.98 |
+0.09 |
75,788 |
321,169 |
-9,091 |
Oct17 |
170606 |
14.27 |
14.43 |
13.96 |
14.22 |
+0.06 |
45,064 |
239,531 |
+7,999 |
Mar18 |
170606 |
14.91 |
15.06 |
14.63 |
14.87 |
+0.04 |
22,942 |
140,566 |
+2,718 |
May18 |
170606 |
14.85 |
14.94 |
14.58 |
14.79 |
+0.03 |
6,946 |
45,117 |
-54 |
Jul18 |
170606 |
14.82 |
14.90 |
14.57 |
14.75 |
+0.02 |
3,826 |
30,022 |
+94 |
Oct18 |
170606 |
14.98 |
15.06 |
14.75 |
14.93 |
+0.05 |
2,623 |
32,906 |
+832 |
Mar19 |
170606 |
15.43 |
15.46 |
15.18 |
15.35 |
+0.09 |
679 |
15,210 |
+60 |
May19 |
170606 |
15.45 |
15.45 |
15.21 |
15.35 |
+0.10 |
238 |
4,084 |
-44 |
Total Volume and Open Interest |
158,202 |
837,702 |
+2,567 |
London Cocoa(LCE) |
Jul17 |
170606 |
1553 |
1553 |
1528 |
1540 |
-1 |
8,654 |
93,138 |
-1,628 |
Sep17 |
170606 |
1564 |
1565 |
1544 |
1555 |
-1 |
7,048 |
40,056 |
+1,973 |
Dec17 |
170606 |
1591 |
1591 |
1569 |
1581 |
unch |
3,566 |
58,102 |
+113 |
Mar18 |
170606 |
1610 |
1610 |
1591 |
1601 |
unch |
992 |
41,839 |
-265 |
May18 |
170606 |
1616 |
1625 |
1608 |
1616 |
-1 |
523 |
14,435 |
+56 |
Jul18 |
170606 |
1621 |
1633 |
1621 |
1630 |
-1 |
377 |
8,671 |
+168 |
Sep18 |
170606 |
1633 |
1641 |
1633 |
1641 |
-2 |
294 |
7,233 |
+93 |
Total Volume and Open Interest |
21,465 |
267,330 |
+510 |
London Sugar(LCE) |
Aug17 |
170606 |
415.20 |
418.60 |
408.40 |
413.90 |
+1.00 |
6,498 |
47,230 |
+572 |
Oct17 |
170606 |
401.00 |
403.00 |
393.10 |
398.00 |
-0.30 |
2,558 |
26,940 |
+189 |
Dec17 |
170606 |
399.10 |
403.10 |
394.00 |
398.20 |
-0.20 |
1,284 |
10,178 |
+209 |
Mar18 |
170606 |
400.50 |
405.30 |
397.40 |
401.50 |
+0.20 |
585 |
6,687 |
-11 |
May18 |
170606 |
406.80 |
411.60 |
403.50 |
407.30 |
-0.40 |
184 |
3,009 |
-37 |
Total Volume and Open Interest |
11,224 |
96,917 |
+935 |
Cotton(ICE) |
Jul17 |
170606 |
76.31 |
76.66 |
75.91 |
76.02 |
-0.29 |
16,362 |
83,776 |
-4,548 |
Oct17 |
170606 |
74.87 |
74.88 |
74.42 |
74.42 |
-0.12 |
2 |
93 |
+0 |
Dec17 |
170606 |
72.53 |
72.96 |
72.48 |
72.52 |
-0.09 |
10,070 |
130,286 |
+1,222 |
Mar18 |
170606 |
72.40 |
72.70 |
72.20 |
72.23 |
-0.19 |
1,023 |
17,401 |
+490 |
May18 |
170606 |
72.73 |
72.90 |
72.49 |
72.49 |
-0.22 |
81 |
1,931 |
-12 |
Jul18 |
170606 |
72.97 |
73.12 |
72.70 |
72.70 |
-0.30 |
16 |
3,317 |
-3 |
Total Volume and Open Interest |
27,755 |
240,680 |
-2,766 |
Lumber(CME) |
Jul17 |
170606 |
352.9 |
361.6 |
351.9 |
355.0 |
+3.4 |
441 |
3,156 |
-107 |
Sep17 |
170606 |
346.8 |
353.9 |
344.1 |
345.9 |
+1.7 |
237 |
1,132 |
+110 |
Nov17 |
170606 |
334.8 |
334.8 |
334.8 |
334.8 |
+0.3 |
10 |
560 |
+4 |
Jan18 |
170606 |
339.7 |
340.4 |
339.7 |
339.7 |
+0.9 |
0 |
69 |
+0 |
Total Volume and Open Interest |
688 |
4,950 |
+7 |
Crude Oil(NYM) |
Jul17 |
170606 |
47.40 |
48.40 |
46.94 |
48.19 |
+0.79 |
802,662 |
545,587 |
-5,730 |
Aug17 |
170606 |
47.55 |
48.54 |
47.12 |
48.34 |
+0.76 |
154,530 |
212,832 |
+2,126 |
Sep17 |
170606 |
47.71 |
48.68 |
47.28 |
48.49 |
+0.74 |
72,743 |
201,487 |
-3,306 |
Oct17 |
170606 |
47.89 |
48.81 |
47.43 |
48.61 |
+0.72 |
42,720 |
103,101 |
-1,585 |
Nov17 |
170606 |
48.07 |
48.93 |
47.59 |
48.76 |
+0.70 |
27,006 |
85,709 |
+47 |
Dec17 |
170606 |
48.24 |
49.08 |
47.76 |
48.88 |
+0.66 |
101,516 |
319,964 |
+351 |
Jan18 |
170606 |
48.33 |
49.00 |
47.92 |
48.98 |
+0.64 |
18,000 |
75,454 |
-911 |
Feb18 |
170606 |
48.58 |
49.17 |
48.10 |
49.03 |
+0.61 |
8,165 |
39,669 |
+2,500 |
Mar18 |
170606 |
48.30 |
49.20 |
48.07 |
49.04 |
+0.56 |
11,188 |
57,411 |
+1,173 |
Apr18 |
170606 |
48.51 |
49.17 |
48.06 |
49.03 |
+0.52 |
4,691 |
23,739 |
+358 |
May18 |
170606 |
48.51 |
49.13 |
48.21 |
48.99 |
+0.48 |
11,094 |
26,063 |
+4,736 |
Jun18 |
170606 |
48.49 |
49.10 |
48.09 |
48.95 |
+0.45 |
36,788 |
128,371 |
+11,033 |
Jul18 |
170606 |
48.87 |
48.89 |
48.87 |
48.89 |
+0.42 |
10,200 |
23,095 |
+4,336 |
Aug18 |
170606 |
48.83 |
48.83 |
48.83 |
48.83 |
+0.40 |
2,478 |
12,571 |
+600 |
Sep18 |
170606 |
48.77 |
48.77 |
48.77 |
48.77 |
+0.36 |
2,860 |
27,709 |
-569 |
Oct18 |
170606 |
48.72 |
48.72 |
48.72 |
48.72 |
+0.33 |
883 |
10,853 |
+193 |
Total Volume and Open Interest |
1,355,634 |
2,215,672 |
+18,626 |
e-miNY Crude Oil(NYM) |
Jul17 |
170606 |
47.375 |
48.400 |
46.925 |
48.200 |
+0.800 |
19,840 |
4,163 |
+364 |
Aug17 |
170606 |
47.550 |
48.550 |
47.150 |
48.350 |
+0.775 |
582 |
524 |
+111 |
Sep17 |
170606 |
47.850 |
48.700 |
47.375 |
48.500 |
+0.750 |
90 |
410 |
+5 |
Oct17 |
170606 |
47.675 |
48.675 |
47.650 |
48.600 |
+0.700 |
9 |
226 |
+4 |
Nov17 |
170606 |
47.825 |
48.750 |
47.825 |
48.750 |
+0.700 |
8 |
60 |
-3 |
Dec17 |
170606 |
48.025 |
49.000 |
48.025 |
48.875 |
+0.650 |
17 |
389 |
+13 |
Jan18 |
170606 |
48.100 |
48.975 |
48.100 |
48.975 |
+0.625 |
0 |
79 |
+0 |
Feb18 |
170606 |
49.025 |
49.025 |
49.025 |
49.025 |
+0.600 |
1 |
27 |
+0 |
Mar18 |
170606 |
49.050 |
49.050 |
49.050 |
49.050 |
+0.575 |
1 |
13 |
+0 |
Apr18 |
170606 |
49.025 |
49.025 |
49.025 |
49.025 |
+0.525 |
2 |
51 |
+2 |
Total Volume and Open Interest |
20,564 |
6,128 |
+500 |
NY Harbor ULSD(NYM) |
Jul17 |
170606 |
145.94 |
147.05 |
144.16 |
146.62 |
+0.69 |
68,504 |
112,997 |
-2,743 |
Aug17 |
170606 |
146.87 |
147.96 |
145.16 |
147.54 |
+0.64 |
29,992 |
53,166 |
+3,085 |
Sep17 |
170606 |
148.17 |
149.14 |
146.41 |
148.75 |
+0.71 |
19,538 |
40,247 |
-520 |
Oct17 |
170606 |
149.56 |
150.44 |
147.75 |
150.03 |
+0.72 |
8,548 |
18,747 |
-195 |
Nov17 |
170606 |
150.85 |
151.73 |
149.10 |
151.36 |
+0.73 |
5,759 |
21,491 |
+364 |
Dec17 |
170606 |
151.99 |
152.88 |
150.26 |
152.48 |
+0.73 |
14,832 |
57,515 |
-346 |
Jan18 |
170606 |
152.61 |
153.85 |
151.67 |
153.62 |
+0.73 |
1,626 |
12,663 |
+284 |
Feb18 |
170606 |
152.76 |
154.56 |
152.27 |
154.31 |
+0.71 |
1,369 |
5,685 |
+301 |
Mar18 |
170606 |
152.89 |
154.64 |
152.37 |
154.37 |
+0.69 |
1,304 |
7,519 |
+222 |
Apr18 |
170606 |
152.00 |
153.72 |
151.75 |
153.72 |
+0.66 |
778 |
5,188 |
+35 |
May18 |
170606 |
151.85 |
153.46 |
151.56 |
153.44 |
+0.63 |
508 |
3,039 |
+7 |
Jun18 |
170606 |
152.48 |
153.52 |
151.53 |
153.43 |
+0.60 |
2,691 |
16,890 |
-487 |
Jul18 |
170606 |
152.25 |
153.74 |
151.78 |
153.74 |
+0.59 |
141 |
1,118 |
+10 |
Aug18 |
170606 |
152.60 |
154.16 |
152.30 |
154.16 |
+0.58 |
92 |
1,029 |
+18 |
Total Volume and Open Interest |
157,089 |
375,904 |
+551 |
RBOB Gasoline(NYM) |
Jul17 |
170606 |
153.90 |
155.74 |
152.20 |
155.45 |
+1.64 |
66,995 |
138,006 |
+44 |
Aug17 |
170606 |
153.21 |
154.82 |
151.58 |
154.46 |
+1.36 |
39,630 |
54,041 |
+2,629 |
Sep17 |
170606 |
152.30 |
153.60 |
150.44 |
153.18 |
+1.17 |
27,151 |
55,311 |
+1,802 |
Oct17 |
170606 |
141.38 |
142.76 |
139.70 |
142.31 |
+1.20 |
14,830 |
40,764 |
+474 |
Nov17 |
170606 |
139.16 |
140.58 |
137.64 |
140.19 |
+1.14 |
6,133 |
25,594 |
+436 |
Dec17 |
170606 |
137.68 |
139.01 |
136.05 |
138.53 |
+1.11 |
7,420 |
35,129 |
+392 |
Jan18 |
170606 |
136.00 |
138.82 |
136.00 |
138.45 |
+1.09 |
652 |
6,403 |
+80 |
Feb18 |
170606 |
137.54 |
139.42 |
136.96 |
139.42 |
+1.07 |
520 |
5,510 |
+125 |
Mar18 |
170606 |
139.30 |
141.17 |
138.72 |
141.17 |
+1.05 |
582 |
4,110 |
+103 |
Apr18 |
170606 |
156.57 |
158.40 |
156.57 |
158.40 |
+0.95 |
126 |
4,375 |
+4 |
Total Volume and Open Interest |
164,503 |
389,692 |
+6,066 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170606 |
155.50 |
155.50 |
155.45 |
155.50 |
+1.70 |
0 |
1 |
+0 |
Aug17 |
170606 |
154.50 |
154.50 |
154.46 |
154.50 |
+1.40 |
|
|
|
Sep17 |
170606 |
153.20 |
153.20 |
153.18 |
153.20 |
+1.20 |
|
|
|
Oct17 |
170606 |
142.30 |
142.31 |
142.30 |
142.30 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170606 |
2.982 |
3.063 |
2.972 |
3.042 |
+0.060 |
147,329 |
324,883 |
+235 |
Aug17 |
170606 |
3.025 |
3.097 |
3.014 |
3.076 |
+0.052 |
55,780 |
152,087 |
+1,091 |
Sep17 |
170606 |
3.010 |
3.081 |
3.003 |
3.062 |
+0.048 |
37,935 |
160,249 |
+1,065 |
Oct17 |
170606 |
3.033 |
3.101 |
3.024 |
3.082 |
+0.046 |
39,118 |
184,698 |
-3,661 |
Nov17 |
170606 |
3.098 |
3.164 |
3.090 |
3.146 |
+0.043 |
13,437 |
64,647 |
+233 |
Dec17 |
170606 |
3.237 |
3.292 |
3.227 |
3.277 |
+0.036 |
15,548 |
68,674 |
-2,079 |
Jan18 |
170606 |
3.318 |
3.371 |
3.307 |
3.355 |
+0.034 |
17,250 |
112,191 |
-479 |
Feb18 |
170606 |
3.296 |
3.347 |
3.296 |
3.335 |
+0.030 |
4,223 |
47,396 |
-403 |
Mar18 |
170606 |
3.228 |
3.285 |
3.227 |
3.270 |
+0.029 |
9,660 |
69,790 |
+338 |
Apr18 |
170606 |
2.872 |
2.887 |
2.857 |
2.881 |
+0.017 |
10,768 |
92,699 |
-1,045 |
May18 |
170606 |
2.829 |
2.850 |
2.820 |
2.843 |
+0.015 |
6,748 |
40,890 |
+1,050 |
Jun18 |
170606 |
2.856 |
2.883 |
2.854 |
2.875 |
+0.015 |
1,731 |
21,501 |
+127 |
Jul18 |
170606 |
2.893 |
2.909 |
2.885 |
2.907 |
+0.014 |
1,883 |
23,884 |
-458 |
Aug18 |
170606 |
2.894 |
2.920 |
2.894 |
2.917 |
+0.014 |
672 |
20,026 |
+239 |
Sep18 |
170606 |
2.881 |
2.898 |
2.881 |
2.896 |
+0.015 |
366 |
17,676 |
+26 |
Oct18 |
170606 |
2.890 |
2.917 |
2.890 |
2.912 |
+0.015 |
2,428 |
41,436 |
-697 |
Total Volume and Open Interest |
367,580 |
1,531,701 |
-3,912 |
Brent Crude Oil(ICE) |
Aug17 |
170606 |
49.57 |
50.30 |
49.00 |
50.12 |
+0.65 |
451,455 |
536,090 |
-13,952 |
Sep17 |
170606 |
49.96 |
50.60 |
49.35 |
50.42 |
+0.61 |
254,769 |
339,706 |
-19,825 |
Oct17 |
170606 |
50.25 |
50.84 |
49.63 |
50.67 |
+0.58 |
149,511 |
151,237 |
+7,106 |
Nov17 |
170606 |
50.51 |
51.06 |
49.89 |
50.88 |
+0.55 |
104,848 |
108,385 |
-653 |
Dec17 |
170606 |
50.73 |
51.25 |
50.11 |
51.07 |
+0.51 |
201,320 |
342,513 |
-11,391 |
Jan18 |
170606 |
50.89 |
51.36 |
50.31 |
51.21 |
+0.47 |
33,451 |
66,333 |
+952 |
Feb18 |
170606 |
50.64 |
51.41 |
50.43 |
51.31 |
+0.43 |
15,134 |
49,270 |
-1,704 |
Mar18 |
170606 |
51.13 |
51.47 |
50.53 |
51.37 |
+0.40 |
13,404 |
55,859 |
-214 |
Apr18 |
170606 |
50.79 |
51.40 |
50.62 |
51.39 |
+0.37 |
3,729 |
21,556 |
+494 |
May18 |
170606 |
50.83 |
51.38 |
50.83 |
51.38 |
+0.33 |
1,943 |
22,529 |
+79 |
Jun18 |
170606 |
51.19 |
51.50 |
50.61 |
51.36 |
+0.31 |
28,736 |
107,749 |
-3,152 |
Jul18 |
170606 |
51.35 |
51.35 |
51.35 |
51.35 |
+0.29 |
949 |
20,925 |
+313 |
Aug18 |
170606 |
51.34 |
51.34 |
51.34 |
51.34 |
+0.26 |
826 |
15,241 |
-62 |
Sep18 |
170606 |
51.30 |
51.30 |
51.30 |
51.30 |
+0.23 |
2,089 |
26,620 |
+97 |
Total Volume and Open Interest |
1,343,293 |
2,349,715 |
-46,032 |
Gas Oil(ICE) |
Jun17 |
170606 |
435.00 |
436.00 |
427.25 |
428.25 |
-2.50 |
44,668 |
81,040 |
-5,948 |
Jul17 |
170606 |
434.50 |
436.75 |
428.00 |
429.25 |
-2.00 |
96,346 |
148,880 |
-1,214 |
Aug17 |
170606 |
435.75 |
438.75 |
430.75 |
431.75 |
-1.75 |
44,554 |
83,665 |
-2,103 |
Sep17 |
170606 |
440.25 |
442.00 |
434.25 |
435.00 |
-1.50 |
27,888 |
63,023 |
-278 |
Oct17 |
170606 |
443.25 |
445.50 |
437.50 |
438.50 |
-1.50 |
25,870 |
63,534 |
+393 |
Nov17 |
170606 |
445.00 |
447.25 |
439.50 |
440.25 |
-1.50 |
7,642 |
36,568 |
+348 |
Dec17 |
170606 |
446.25 |
448.75 |
440.50 |
441.50 |
-1.25 |
36,521 |
112,480 |
-1,502 |
Jan18 |
170606 |
447.00 |
450.50 |
443.25 |
444.00 |
-1.00 |
3,095 |
21,194 |
+752 |
Feb18 |
170606 |
448.00 |
452.50 |
445.50 |
446.25 |
-1.00 |
2,132 |
11,927 |
+542 |
Mar18 |
170606 |
453.00 |
453.25 |
447.75 |
447.75 |
-1.00 |
1,623 |
19,470 |
+113 |
Total Volume and Open Interest |
306,699 |
843,089 |
-6,573 |
Ethanol(CBOT) |
Jul17 |
170606 |
1.571 |
1.575 |
1.556 |
1.559 |
+0.001 |
140 |
1,487 |
+12 |
Aug17 |
170606 |
1.569 |
1.571 |
1.556 |
1.556 |
+0.001 |
35 |
622 |
+17 |
Sep17 |
170606 |
1.554 |
1.554 |
1.554 |
1.554 |
+0.001 |
5 |
294 |
+5 |
Oct17 |
170606 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.001 |
0 |
221 |
+0 |
Nov17 |
170606 |
1.529 |
1.529 |
1.529 |
1.529 |
+0.001 |
0 |
140 |
+0 |
Dec17 |
170606 |
1.512 |
1.512 |
1.512 |
1.512 |
+0.001 |
1 |
388 |
-1 |
Jan18 |
170606 |
1.512 |
1.512 |
1.512 |
1.512 |
+0.001 |
|
|
|
Feb18 |
170606 |
1.512 |
1.512 |
1.512 |
1.512 |
+0.001 |
|
|
|
Total Volume and Open Interest |
200 |
3,208 |
+32 |
WTI Crude Oil(ICE) |
Jul17 |
170606 |
47.53 |
48.39 |
46.94 |
48.19 |
+0.79 |
51,620 |
68,504 |
-2,556 |
Aug17 |
170606 |
47.70 |
48.53 |
47.12 |
48.34 |
+0.76 |
65,423 |
73,764 |
-3,411 |
Sep17 |
170606 |
47.88 |
48.67 |
47.29 |
48.49 |
+0.74 |
29,106 |
61,479 |
+813 |
Oct17 |
170606 |
48.02 |
48.77 |
47.43 |
48.61 |
+0.72 |
12,994 |
25,329 |
+312 |
Nov17 |
170606 |
48.18 |
48.90 |
47.69 |
48.76 |
+0.70 |
8,374 |
9,784 |
-679 |
Dec17 |
170606 |
48.33 |
49.07 |
47.87 |
48.88 |
+0.66 |
34,407 |
124,827 |
-3,167 |
Jan18 |
170606 |
48.09 |
48.98 |
48.04 |
48.98 |
+0.64 |
2,292 |
11,155 |
+92 |
Feb18 |
170606 |
48.29 |
49.03 |
48.14 |
49.03 |
+0.61 |
1,416 |
4,723 |
-177 |
Mar18 |
170606 |
48.33 |
49.04 |
48.33 |
49.04 |
+0.56 |
766 |
10,614 |
+66 |
Apr18 |
170606 |
49.03 |
49.03 |
49.03 |
49.03 |
+0.52 |
244 |
2,452 |
-21 |
May18 |
170606 |
48.99 |
48.99 |
48.99 |
48.99 |
+0.48 |
143 |
1,209 |
+66 |
Jun18 |
170606 |
48.34 |
48.95 |
48.25 |
48.95 |
+0.45 |
2,606 |
41,305 |
+791 |
Jul18 |
170606 |
48.89 |
48.89 |
48.89 |
48.89 |
+0.42 |
277 |
851 |
+168 |
Aug18 |
170606 |
48.83 |
48.83 |
48.83 |
48.83 |
+0.40 |
41 |
1,515 |
-22 |
Sep18 |
170606 |
48.77 |
48.77 |
48.77 |
48.77 |
+0.36 |
25 |
2,319 |
+4 |
Oct18 |
170606 |
48.72 |
48.72 |
48.72 |
48.72 |
+0.33 |
7 |
1,549 |
-7 |
Total Volume and Open Interest |
228,825 |
597,534 |
-7,452 |
US Dollar Index(ICE) |
Jun17 |
170606 |
96.750 |
96.750 |
96.465 |
96.590 |
-0.165 |
29,195 |
80,962 |
+1,132 |
Sep17 |
170606 |
96.535 |
96.535 |
96.245 |
96.360 |
-0.180 |
2,086 |
5,114 |
+694 |
Dec17 |
170606 |
96.180 |
96.180 |
96.040 |
96.155 |
-0.180 |
33 |
610 |
+0 |
Total Volume and Open Interest |
31,344 |
86,850 |
+1,854 |
Australian Dollar(CME) |
Jun17 |
170606 |
74.83 |
75.21 |
74.55 |
75.07 |
+0.20 |
102,387 |
129,628 |
-3,588 |
Sep17 |
170606 |
74.77 |
75.13 |
74.47 |
74.98 |
+0.20 |
1,144 |
3,712 |
+65 |
Dec17 |
170606 |
74.79 |
75.06 |
74.43 |
74.89 |
+0.19 |
35 |
135 |
+11 |
Total Volume and Open Interest |
103,891 |
134,354 |
-3,503 |
British Pound(CME) |
Jun17 |
170606 |
129.06 |
129.55 |
128.77 |
128.93 |
-0.19 |
85,009 |
244,875 |
-2,038 |
Sep17 |
170606 |
129.47 |
129.90 |
129.13 |
129.29 |
-0.19 |
1,160 |
4,221 |
+384 |
Dec17 |
170606 |
129.96 |
130.26 |
129.54 |
129.66 |
-0.19 |
22 |
717 |
+20 |
Total Volume and Open Interest |
86,453 |
250,842 |
-1,648 |
Canadian Dollar(CME) |
Jun17 |
170606 |
74.25 |
74.44 |
74.17 |
74.33 |
+0.09 |
66,040 |
190,466 |
-1,687 |
Sep17 |
170606 |
74.35 |
74.56 |
74.30 |
74.45 |
+0.09 |
1,260 |
12,126 |
+763 |
Dec17 |
170606 |
74.59 |
74.69 |
74.46 |
74.58 |
+0.09 |
122 |
2,665 |
+64 |
Mar18 |
170606 |
74.75 |
74.80 |
74.60 |
74.71 |
+0.08 |
17 |
293 |
+13 |
Total Volume and Open Interest |
67,556 |
206,103 |
-853 |
Japanese Yen(CME) |
Jun17 |
170606 |
90.54 |
91.60 |
90.52 |
91.33 |
+0.76 |
175,451 |
202,468 |
-661 |
Sep17 |
170606 |
90.97 |
91.96 |
90.91 |
91.70 |
+0.77 |
5,994 |
10,237 |
+923 |
Dec17 |
170606 |
91.90 |
92.33 |
91.90 |
92.11 |
+0.77 |
8 |
282 |
-1 |
Total Volume and Open Interest |
182,831 |
213,881 |
+673 |
Swiss Franc(CME) |
Jun17 |
170606 |
103.71 |
104.10 |
103.67 |
103.97 |
+0.25 |
25,980 |
51,103 |
-458 |
Sep17 |
170606 |
104.31 |
104.69 |
104.28 |
104.57 |
+0.25 |
740 |
1,929 |
+619 |
Dec17 |
170606 |
105.21 |
105.27 |
105.21 |
105.21 |
+0.24 |
0 |
72 |
+0 |
Total Volume and Open Interest |
26,720 |
53,111 |
+161 |
EuroFX(CME) |
Jun17 |
170606 |
112.63 |
112.92 |
112.47 |
112.76 |
+0.11 |
180,335 |
430,279 |
+3,301 |
Sep17 |
170606 |
113.21 |
113.45 |
113.02 |
113.30 |
+0.11 |
5,498 |
13,370 |
+802 |
Dec17 |
170606 |
113.73 |
113.98 |
113.60 |
113.86 |
+0.11 |
216 |
955 |
+73 |
Total Volume and Open Interest |
187,800 |
446,930 |
+4,008 |
Mexican Peso(CME) |
Jun17 |
170606 |
543.75 |
548.13 |
541.38 |
546.50 |
+3.25 |
40,928 |
181,460 |
-2,621 |
Jul17 |
170606 |
542.63 |
544.75 |
539.38 |
544.00 |
+3.25 |
2 |
6 |
-2 |
Total Volume and Open Interest |
41,765 |
207,154 |
-2,243 |
Brazilian Real(CME) |
Jul17 |
170606 |
300.50 |
303.70 |
300.15 |
303.50 |
+1.60 |
2,159 |
16,103 |
+168 |
Aug17 |
170606 |
301.70 |
301.70 |
299.95 |
301.70 |
+1.50 |
2 |
3 |
+2 |
Sep17 |
170606 |
297.00 |
299.55 |
297.00 |
299.55 |
+1.55 |
6 |
1,410 |
+0 |
Oct17 |
170606 |
298.40 |
298.40 |
298.40 |
298.40 |
+1.65 |
|
|
|
Total Volume and Open Interest |
2,167 |
17,516 |
+170 |
30-Year T-Bonds(CBOT) |
Jun17 |
170606 |
155~220 |
156~210 |
155~220 |
156~090 |
+0~200 |
23,986 |
27,281 |
-17,623 |
Sep17 |
170606 |
154~140 |
155~120 |
154~110 |
154~310 |
+0~200 |
322,531 |
693,402 |
+6,479 |
Dec17 |
170606 |
154~080 |
154~080 |
154~080 |
154~080 |
+0~200 |
|
|
|
Total Volume and Open Interest |
346,517 |
720,683 |
-11,144 |
10-Year T-Notes(CBOT) |
Jun17 |
170606 |
126~240 |
127~045 |
126~235 |
127~005 |
+0~090 |
63,468 |
97,559 |
-33,755 |
Sep17 |
170606 |
126~150 |
126~290 |
126~140 |
126~245 |
+0~095 |
1,572,705 |
3,106,586 |
+1,346 |
Dec17 |
170606 |
126~145 |
126~145 |
126~145 |
126~145 |
+0~095 |
2 |
6 |
+1 |
Total Volume and Open Interest |
1,636,175 |
3,204,151 |
-32,408 |
5-Year T-Notes(CBOT) |
Jun17 |
170606 |
118~276 |
119~030 |
118~274 |
119~000 |
+0~046 |
53,851 |
177,519 |
-18,959 |
Sep17 |
170606 |
118~116 |
118~196 |
118~114 |
118~166 |
+0~050 |
908,177 |
3,080,254 |
-395 |
Dec17 |
170606 |
118~066 |
118~066 |
118~066 |
118~066 |
+0~050 |
|
|
|
Total Volume and Open Interest |
962,028 |
3,257,773 |
-19,354 |
2 Year T-Notes(CBOT) |
Jun17 |
170606 |
108~102 |
108~114 |
108~102 |
108~104 |
+0~006 |
20,503 |
50,852 |
-9,970 |
Sep17 |
170606 |
108~060 |
108~080 |
108~060 |
108~070 |
+0~010 |
374,704 |
1,318,794 |
+27,615 |
Dec17 |
170606 |
108~070 |
108~070 |
108~070 |
108~070 |
+0~010 |
|
|
|
Total Volume and Open Interest |
395,207 |
1,369,646 |
+17,645 |
Eurodollars(CME) |
Jun17 |
170606 |
98.738 |
98.750 |
98.738 |
98.747 |
+0.007 |
313,109 |
1,509,024 |
-34,350 |
Sep17 |
170606 |
98.660 |
98.685 |
98.660 |
98.675 |
+0.010 |
406,947 |
1,430,810 |
-36,657 |
Dec17 |
170606 |
98.585 |
98.610 |
98.585 |
98.600 |
+0.015 |
484,520 |
1,678,715 |
-16,456 |
Mar18 |
170606 |
98.515 |
98.545 |
98.515 |
98.535 |
+0.015 |
300,356 |
1,163,236 |
+15,794 |
Jun18 |
170606 |
98.440 |
98.475 |
98.440 |
98.455 |
+0.015 |
315,533 |
1,083,571 |
-14,758 |
Sep18 |
170606 |
98.370 |
98.405 |
98.370 |
98.385 |
+0.015 |
229,302 |
993,235 |
-1,080 |
Dec18 |
170606 |
98.290 |
98.325 |
98.290 |
98.305 |
+0.020 |
344,028 |
1,418,589 |
+3,813 |
Mar19 |
170606 |
98.235 |
98.280 |
98.235 |
98.255 |
+0.020 |
174,437 |
815,180 |
-6,072 |
Jun19 |
170606 |
98.185 |
98.230 |
98.185 |
98.205 |
+0.020 |
157,747 |
725,901 |
+16,569 |
Sep19 |
170606 |
98.135 |
98.180 |
98.135 |
98.155 |
+0.025 |
147,842 |
654,620 |
+7,430 |
Dec19 |
170606 |
98.060 |
98.110 |
98.060 |
98.085 |
+0.025 |
189,312 |
761,075 |
+29,031 |
Mar20 |
170606 |
98.020 |
98.075 |
98.020 |
98.050 |
+0.030 |
123,282 |
449,092 |
+6,234 |
Jun20 |
170606 |
97.985 |
98.035 |
97.985 |
98.010 |
+0.030 |
100,473 |
274,018 |
+6,278 |
Sep20 |
170606 |
97.945 |
97.995 |
97.945 |
97.970 |
+0.030 |
83,928 |
222,583 |
-3,195 |
Dec20 |
170606 |
97.890 |
97.940 |
97.890 |
97.920 |
+0.035 |
81,865 |
303,248 |
-8,692 |
Mar21 |
170606 |
97.855 |
97.905 |
97.855 |
97.885 |
+0.035 |
57,966 |
143,568 |
+6,702 |
Jun21 |
170606 |
97.815 |
97.870 |
97.810 |
97.845 |
+0.035 |
45,518 |
142,502 |
+2,990 |
Sep21 |
170606 |
97.770 |
97.825 |
97.770 |
97.805 |
+0.035 |
44,120 |
86,186 |
+2,491 |
Total Volume and Open Interest |
3,695,913 |
14,161,333 |
-11,270 |
Ultra T-Bond(CBOT) |
Jun17 |
170606 |
166~28 |
168~01 |
166~28 |
167~17 |
+0~27 |
6,694 |
32,188 |
-4,020 |
Sep17 |
170606 |
165~26 |
167~02 |
165~22 |
166~17 |
+0~27 |
118,345 |
740,325 |
+2,952 |
Dec17 |
170606 |
165~17 |
165~17 |
165~17 |
165~17 |
+0~27 |
|
|
|
Total Volume and Open Interest |
125,039 |
772,513 |
-1,068 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170606 |
136~275 |
137~135 |
136~275 |
137~085 |
+0~135 |
5,890 |
9,925 |
-2,476 |
Sep17 |
170606 |
135~315 |
136~190 |
135~300 |
136~125 |
+0~135 |
121,669 |
359,908 |
+3,302 |
Dec17 |
170606 |
136~125 |
136~125 |
136~125 |
136~125 |
+0~135 |
|
|
|
Total Volume and Open Interest |
127,559 |
369,833 |
+826 |
30 Day Federal Funds(CBOT) |
Jun17 |
170606 |
98.970 |
98.973 |
98.970 |
98.970 |
unch |
11,190 |
77,966 |
-70 |
Jul17 |
170606 |
98.865 |
98.875 |
98.865 |
98.870 |
unch |
126,630 |
393,586 |
+29,402 |
Aug17 |
170606 |
98.855 |
98.865 |
98.855 |
98.860 |
unch |
40,806 |
148,009 |
-796 |
Sep17 |
170606 |
98.835 |
98.845 |
98.835 |
98.840 |
unch |
16,344 |
57,581 |
+2,748 |
Oct17 |
170606 |
98.785 |
98.805 |
98.785 |
98.800 |
+0.010 |
93,599 |
226,609 |
+3,798 |
Nov17 |
170606 |
98.775 |
98.795 |
98.775 |
98.795 |
+0.010 |
34,692 |
171,575 |
+2,256 |
Total Volume and Open Interest |
462,160 |
1,605,074 |
+81,036 |
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 |
170606 |
168.40 |
169.64 |
168.16 |
169.14 |
+1.02 |
91,034 |
130,986 |
-68,025 |
Sep17 |
170606 |
166.58 |
168.04 |
166.54 |
167.50 |
+1.02 |
51,421 |
97,128 |
-8,211 |
Dec17 |
170606 |
166.84 |
166.84 |
166.84 |
166.84 |
+2.26 |
0 |
2 |
+0 |
Total Volume and Open Interest |
142,455 |
330,754 |
+26,402 |
Euro-Bund(EUREX) |
Jun17 |
170606 |
162.60 |
162.99 |
162.55 |
162.92 |
+0.43 |
1,186,083 |
1,157,214 |
-762,069 |
Sep17 |
170606 |
164.54 |
165.00 |
164.54 |
164.93 |
+0.44 |
624,577 |
779,012 |
-144,558 |
Dec17 |
170606 |
162.72 |
162.72 |
162.72 |
162.72 |
+1.49 |
1 |
8 |
+0 |
Total Volume and Open Interest |
1,810,661 |
2,812,044 |
-30,817 |
Euro-Bobl(EUREX) |
Jun17 |
170606 |
132.24 |
132.37 |
132.22 |
132.34 |
+0.14 |
988,531 |
772,238 |
-726,118 |
Sep17 |
170606 |
133.09 |
133.22 |
133.05 |
133.20 |
+0.18 |
603,690 |
595,694 |
-94,259 |
Dec17 |
170606 |
132.04 |
132.04 |
132.04 |
132.04 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,592,221 |
2,042,516 |
-145,793 |
Euro-Schatz(EUREX) |
Jun17 |
170606 |
112.25 |
112.32 |
112.25 |
112.31 |
+0.06 |
521,492 |
818,263 |
-443,089 |
Sep17 |
170606 |
112.14 |
112.19 |
112.13 |
112.17 |
+0.03 |
355,189 |
517,749 |
-58,470 |
Dec17 |
170606 |
113.11 |
113.11 |
113.11 |
113.11 |
+0.06 |
|
|
|
Total Volume and Open Interest |
876,681 |
2,026,948 |
+189,377 |
3-Mth Euribor(EUREX) |
Jun17 |
170606 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,525 |
+0 |
Sep17 |
170606 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
3 |
5,201 |
+0 |
Dec17 |
170606 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
1 |
7,155 |
+0 |
Total Volume and Open Interest |
60 |
74,486 |
-1 |
Long Gilt(LIFFE) |
Jun17 |
170606 |
129~00 |
129~17 |
129~00 |
129~16 |
+0~24 |
7,852 |
30,607 |
-4,122 |
Sep17 |
170606 |
127~30 |
128~16 |
127~29 |
128~14 |
+0~24 |
155,300 |
701,638 |
+11,131 |
Total Volume and Open Interest |
163,152 |
732,245 |
+7,009 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170606 |
99.70 |
99.71 |
99.70 |
99.71 |
unch |
16,024 |
368,499 |
-1,793 |
Sep17 |
170606 |
99.69 |
99.69 |
99.68 |
99.69 |
unch |
51,706 |
461,963 |
-1,957 |
Dec17 |
170606 |
99.66 |
99.66 |
99.65 |
99.65 |
unch |
46,429 |
430,033 |
-527 |
Mar18 |
170606 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
37,277 |
341,859 |
-730 |
Jun18 |
170606 |
99.59 |
99.60 |
99.58 |
99.59 |
+0.01 |
50,653 |
433,086 |
+2,551 |
Sep18 |
170606 |
99.54 |
99.57 |
99.54 |
99.56 |
+0.02 |
51,274 |
283,349 |
-5,313 |
Total Volume and Open Interest |
586,972 |
3,516,079 |
-9,065 |
3-Mth Euribor(LIFFE) |
Jun17 |
170606 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
55,696 |
358,112 |
-15,900 |
Sep17 |
170606 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
73,339 |
472,015 |
-1,252 |
Dec17 |
170606 |
100.300 |
100.305 |
100.290 |
100.295 |
-0.005 |
57,327 |
368,178 |
+11,298 |
Total Volume and Open Interest |
730,993 |
4,115,971 |
+14,712 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170606 |
98.27 |
98.27 |
98.24 |
98.25 |
-0.02 |
28,047 |
96,643 |
-11,895 |
Sep17 |
170606 |
98.31 |
98.32 |
98.29 |
98.31 |
-0.01 |
29,611 |
236,608 |
+5,307 |
Dec17 |
170606 |
98.32 |
98.35 |
98.31 |
98.34 |
+0.01 |
24,503 |
231,070 |
+4,505 |
Mar18 |
170606 |
98.31 |
98.34 |
98.29 |
98.34 |
+0.03 |
20,519 |
184,349 |
+3,648 |
Jun18 |
170606 |
98.27 |
98.30 |
98.25 |
98.30 |
+0.03 |
17,891 |
124,645 |
+3,499 |
Sep18 |
170606 |
98.20 |
98.25 |
98.19 |
98.25 |
+0.04 |
15,681 |
100,478 |
+3,009 |
Dec18 |
170606 |
98.14 |
98.18 |
98.14 |
98.18 |
+0.03 |
10,122 |
67,631 |
+2,322 |
Mar19 |
170606 |
98.08 |
98.12 |
98.07 |
98.12 |
+0.04 |
7,112 |
42,100 |
+367 |
Jun19 |
170606 |
98.02 |
98.05 |
98.01 |
98.05 |
+0.03 |
3,579 |
12,406 |
+1,238 |
Sep19 |
170606 |
97.95 |
97.99 |
97.95 |
97.99 |
+0.03 |
248 |
2,155 |
+38 |
Total Volume and Open Interest |
158,231 |
1,103,953 |
+12,177 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170606 |
97.58 |
97.61 |
97.55 |
97.60 |
+0.02 |
117,771 |
980,365 |
-5,978 |
Sep17 |
170606 |
97.56 |
97.58 |
97.53 |
97.58 |
+0.02 |
1,055 |
16,081 |
-52 |
Total Volume and Open Interest |
118,826 |
996,446 |
-6,030 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170606 |
98.30 |
98.33 |
98.28 |
98.32 |
+0.02 |
148,129 |
1,002,416 |
+5,023 |
Sep17 |
170606 |
98.29 |
98.32 |
98.28 |
98.31 |
+0.01 |
435 |
10,253 |
+401 |
Total Volume and Open Interest |
148,564 |
1,012,669 |
+5,424 |
Gold(CMX) |
Jun17 |
170606 |
1279.4 |
1295.2 |
1279.4 |
1294.4 |
+15.1 |
1,732 |
2,792 |
-952 |
Aug17 |
170606 |
1282.5 |
1298.8 |
1282.1 |
1297.5 |
+14.8 |
272,288 |
340,227 |
+18,002 |
Oct17 |
170606 |
1286.4 |
1302.1 |
1286.3 |
1301.1 |
+14.8 |
2,525 |
10,958 |
+928 |
Dec17 |
170606 |
1289.6 |
1305.5 |
1289.3 |
1304.6 |
+14.8 |
6,207 |
77,934 |
+90 |
Feb18 |
170606 |
1297.3 |
1309.0 |
1297.2 |
1307.9 |
+14.8 |
341 |
9,756 |
+65 |
Apr18 |
170606 |
1300.4 |
1311.2 |
1300.4 |
1311.2 |
+14.8 |
92 |
3,414 |
+29 |
Jun18 |
170606 |
1303.9 |
1315.6 |
1303.7 |
1314.5 |
+14.8 |
99 |
4,654 |
-11 |
Aug18 |
170606 |
1303.9 |
1318.3 |
1303.9 |
1317.9 |
+14.7 |
6 |
718 |
+6 |
Oct18 |
170606 |
1307.6 |
1321.4 |
1307.4 |
1321.4 |
+14.7 |
0 |
292 |
+0 |
Dec18 |
170606 |
1316.3 |
1324.9 |
1316.3 |
1324.9 |
+14.7 |
4 |
5,909 |
-2 |
Feb19 |
170606 |
1328.6 |
1328.6 |
1328.6 |
1328.6 |
+14.7 |
0 |
3 |
+0 |
Apr19 |
170606 |
1332.4 |
1332.4 |
1332.4 |
1332.4 |
+14.6 |
|
|
|
Total Volume and Open Interest |
284,605 |
463,152 |
+18,338 |
Silver(CMX) |
Jul17 |
170606 |
1754.5 |
1774.5 |
1751.5 |
1771.0 |
+12.9 |
104,145 |
134,726 |
-1,364 |
Sep17 |
170606 |
1763.0 |
1782.0 |
1760.0 |
1778.7 |
+13.0 |
4,785 |
33,830 |
+1,438 |
Dec17 |
170606 |
1771.5 |
1792.0 |
1769.0 |
1788.6 |
+12.9 |
1,623 |
33,669 |
+900 |
Mar18 |
170606 |
1781.0 |
1798.6 |
1781.0 |
1798.6 |
+12.9 |
56 |
1,550 |
+19 |
May18 |
170606 |
1805.2 |
1805.2 |
1805.2 |
1805.2 |
+12.9 |
33 |
776 |
+11 |
Jul18 |
170606 |
1806.0 |
1811.9 |
1806.0 |
1811.9 |
+12.9 |
120 |
510 |
+84 |
Sep18 |
170606 |
1811.0 |
1819.0 |
1811.0 |
1819.0 |
+12.9 |
0 |
16 |
+0 |
Total Volume and Open Interest |
111,018 |
206,681 |
+931 |
Platinum(NYMEX) |
Jul17 |
170606 |
955.7 |
969.5 |
953.3 |
963.3 |
+5.7 |
23,960 |
56,142 |
-2,290 |
Oct17 |
170606 |
957.6 |
972.5 |
957.6 |
966.4 |
+5.7 |
1,894 |
12,985 |
+756 |
Jan18 |
170606 |
970.1 |
973.0 |
968.2 |
970.4 |
+5.7 |
34 |
573 |
+4 |
Apr18 |
170606 |
970.0 |
976.0 |
970.0 |
976.0 |
+5.1 |
0 |
91 |
+0 |
Total Volume and Open Interest |
25,890 |
69,858 |
-1,529 |
Palladium(NYMEX) |
Jun17 |
170606 |
851.95 |
855.30 |
851.95 |
852.30 |
+6.55 |
115 |
255 |
-95 |
Sep17 |
170606 |
839.10 |
853.00 |
837.30 |
848.40 |
+6.55 |
7,211 |
32,619 |
+1,328 |
Dec17 |
170606 |
839.95 |
847.00 |
837.10 |
843.45 |
+4.60 |
61 |
586 |
+50 |
Total Volume and Open Interest |
7,406 |
33,501 |
+1,280 |
Copper(CMX) |
Jul17 |
170606 |
255.85 |
256.55 |
251.55 |
254.70 |
-1.05 |
91,745 |
110,509 |
-690 |
Sep17 |
170606 |
257.10 |
257.75 |
252.90 |
255.95 |
-1.05 |
14,020 |
56,273 |
+1,362 |
Dec17 |
170606 |
258.65 |
259.05 |
254.45 |
257.60 |
-1.05 |
2,259 |
43,411 |
-81 |
Mar18 |
170606 |
257.25 |
259.75 |
255.65 |
258.80 |
-1.05 |
286 |
12,065 |
+59 |
May18 |
170606 |
256.90 |
260.40 |
256.90 |
259.50 |
-1.05 |
457 |
4,625 |
+410 |
Total Volume and Open Interest |
109,359 |
252,573 |
+1,070 |
E-mini DJIA Index(CBOT) |
Jun17 |
170606 |
21177 |
21185 |
21114 |
21156 |
-20 |
127,109 |
122,197 |
+199 |
Sep17 |
170606 |
21133 |
21135 |
21066 |
21108 |
-20 |
1,144 |
1,595 |
+206 |
Dec17 |
170606 |
21038 |
21057 |
21038 |
21057 |
-20 |
3 |
45 |
+0 |
Mar18 |
170606 |
21027 |
21027 |
21027 |
21027 |
-20 |
1 |
1 |
+1 |
Total Volume and Open Interest |
128,257 |
123,838 |
+406 |
S & P 500(CME) |
Jun17 |
170606 |
2433.00 |
2435.50 |
2426.60 |
2430.80 |
-3.70 |
4,827 |
77,710 |
+785 |
Sep17 |
170606 |
2429.00 |
2432.50 |
2426.10 |
2428.50 |
-3.60 |
4 |
554 |
+3 |
Dec17 |
170606 |
2425.90 |
2425.90 |
2423.50 |
2425.90 |
-3.60 |
2 |
27 |
+2 |
Mar18 |
170606 |
2423.60 |
2423.60 |
2421.20 |
2423.60 |
-3.60 |
|
|
|
Total Volume and Open Interest |
4,833 |
78,291 |
+790 |
S & P 500 E-Mini(Globex) |
Jun17 |
170606 |
2434.25 |
2435.75 |
2426.25 |
2430.75 |
-3.75 |
1,735,800 |
3,012,651 |
+17,740 |
Sep17 |
170606 |
2432.00 |
2433.25 |
2424.00 |
2428.50 |
-3.50 |
44,815 |
92,454 |
+18,685 |
Dec17 |
170606 |
2428.50 |
2430.50 |
2422.00 |
2426.00 |
-3.50 |
998 |
12,955 |
+123 |
Mar18 |
170606 |
2425.50 |
2425.50 |
2423.50 |
2423.50 |
-3.75 |
7 |
538 |
+6 |
Total Volume and Open Interest |
1,781,620 |
3,118,598 |
+36,554 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170606 |
5880.30 |
5893.30 |
5848.50 |
5863.30 |
-17.50 |
298,205 |
293,184 |
+10,022 |
Sep17 |
170606 |
5886.50 |
5900.30 |
5856.00 |
5870.50 |
-17.00 |
5,196 |
10,347 |
+2,830 |
Dec17 |
170606 |
5885.50 |
5900.80 |
5862.00 |
5875.00 |
-17.00 |
25 |
678 |
+11 |
Total Volume and Open Interest |
303,427 |
304,227 |
+12,863 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170606 |
1740.90 |
1742.90 |
1729.40 |
1736.10 |
-6.30 |
18,797 |
91,149 |
-537 |
Sep17 |
170606 |
1733.30 |
1742.80 |
1729.60 |
1736.40 |
-4.90 |
14 |
26 |
+7 |
Dec17 |
170606 |
1733.10 |
1733.10 |
1733.10 |
1733.10 |
-4.90 |
|
|
|
Total Volume and Open Interest |
18,811 |
91,175 |
-530 |
Volatility Index(CBOE) |
Jun17 |
170606 |
11.79 |
12.10 |
11.75 |
11.98 |
+0.20 |
72,055 |
0 |
-248,457 |
Jul17 |
170606 |
12.60 |
12.90 |
12.55 |
12.83 |
+0.20 |
48,775 |
0 |
-163,026 |
Aug17 |
170606 |
13.45 |
13.70 |
13.40 |
13.63 |
+0.20 |
17,523 |
0 |
-55,188 |
Sep17 |
170606 |
14.60 |
14.83 |
14.55 |
14.78 |
+0.15 |
8,196 |
0 |
-44,057 |
Total Volume and Open Interest |
158,166 |
607,904 |
+22,184 |
S & P 600(CME) |
Jun17 |
170606 |
845.40 |
845.40 |
845.40 |
845.40 |
-1.00 |
|
|
|
Sep17 |
170606 |
844.10 |
844.10 |
844.10 |
844.10 |
-1.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170606 |
1393.10 |
1402.50 |
1383.00 |
1395.40 |
+2.60 |
199,419 |
568,290 |
-7,161 |
Sep17 |
170606 |
1391.80 |
1401.70 |
1383.30 |
1394.90 |
+2.80 |
604 |
2,925 |
+261 |
Dec17 |
170606 |
1393.90 |
1393.90 |
1393.90 |
1393.90 |
+2.80 |
0 |
80 |
+0 |
Total Volume and Open Interest |
200,023 |
571,295 |
-6,900 |
Nikkei 225(CME) |
Jun17 |
170606 |
20140 |
20155 |
19895 |
19945 |
-205 |
18,838 |
38,461 |
-911 |
Sep17 |
170606 |
20155 |
20170 |
19915 |
19965 |
-205 |
1,764 |
1,724 |
+1,284 |
Total Volume and Open Interest |
20,602 |
40,185 |
+373 |
Nikkei 225(SGX) |
Jun17 |
170606 |
19970 |
20000 |
19945 |
19965 |
-190 |
125,016 |
219,429 |
-5,881 |
Sep17 |
170606 |
19935 |
19960 |
19910 |
19915 |
-200 |
16,603 |
30,998 |
+10,277 |
Dec17 |
170606 |
19810 |
19810 |
19810 |
19810 |
-190 |
0 |
2,424 |
+0 |
Total Volume and Open Interest |
141,730 |
258,577 |
+4,390 |
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 |
170606 |
20140 |
20155 |
19890 |
19940 |
-215 |
69,856 |
81,414 |
+704 |
Sep17 |
170606 |
20080 |
20115 |
19860 |
19905 |
-210 |
5,184 |
4,542 |
+3,275 |
Dec17 |
170606 |
19795 |
19795 |
19795 |
19795 |
-210 |
|
|
|
Total Volume and Open Interest |
75,040 |
85,956 |
+3,979 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170606 |
19940 |
19940 |
19940 |
19940 |
-220 |
0 |
25 |
+0 |
Sep17 |
170606 |
19910 |
19910 |
19910 |
19910 |
-210 |
|
|
|
Dec17 |
170606 |
19800 |
19800 |
19800 |
19800 |
-210 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170606 |
5292.5 |
5293.0 |
5248.5 |
5262.5 |
-36.5 |
90,462 |
402,186 |
+5,626 |
Jul17 |
170606 |
5280.0 |
5280.5 |
5241.0 |
5253.5 |
-36.5 |
223 |
756 |
+107 |
Aug17 |
170606 |
5252.0 |
5252.0 |
5252.0 |
5252.0 |
-36.5 |
|
|
|
Sep17 |
170606 |
5276.0 |
5276.0 |
5240.0 |
5250.5 |
-36.5 |
12 |
8,741 |
+0 |
Total Volume and Open Interest |
90,699 |
426,069 |
+5,735 |
Hang Seng Index(HKFE) |
Jun17 |
170606 |
25666 |
25839 |
25626 |
25829 |
+164 |
84,102 |
146,566 |
-1,222 |
Jul17 |
170606 |
25561 |
25720 |
25520 |
25710 |
+158 |
692 |
1,091 |
+460 |
Total Volume and Open Interest |
86,273 |
159,237 |
-823 |
DAX(EUREX) |
Jun17 |
170606 |
12775.0 |
12791.5 |
12651.5 |
12686.0 |
-131.0 |
71,391 |
178,586 |
+12,346 |
Sep17 |
170606 |
12772.5 |
12779.5 |
12649.0 |
12677.0 |
-130.5 |
869 |
9,468 |
+652 |
Dec17 |
170606 |
12759.5 |
12765.0 |
12640.0 |
12666.5 |
-127.5 |
74 |
3,807 |
+45 |
Total Volume and Open Interest |
72,334 |
191,861 |
+13,043 |
Mini-DAX(EUREX) |
Jun17 |
170606 |
12779.0 |
12793.0 |
12651.0 |
12686.0 |
-131.0 |
19,031 |
13,402 |
+424 |
Sep17 |
170606 |
12771.0 |
12778.0 |
12651.0 |
12677.0 |
-130.5 |
57 |
896 |
+19 |
Dec17 |
170606 |
12680.0 |
12682.0 |
12666.5 |
12666.5 |
-127.5 |
66 |
93 |
+4 |
Total Volume and Open Interest |
19,154 |
14,391 |
+447 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170606 |
3565 |
3569 |
3538 |
3548 |
-22 |
748,660 |
3,892,044 |
-17,760 |
Sep17 |
170606 |
3558 |
3560 |
3530 |
3539 |
-22 |
7,215 |
114,903 |
+16,789 |
Dec17 |
170606 |
3541 |
3541 |
3523 |
3526 |
-22 |
47 |
38,742 |
+248 |
Total Volume and Open Interest |
755,922 |
4,045,689 |
-723 |
Swiss Market Index(EUREX) |
Jun17 |
170606 |
8975 |
8984 |
8895 |
8907 |
-128 |
40,270 |
197,425 |
-5,024 |
Sep17 |
170606 |
8950 |
8960 |
8876 |
8887 |
-128 |
6,135 |
13,255 |
+853 |
Dec17 |
170606 |
8850 |
8858 |
8850 |
8858 |
-125 |
0 |
161 |
+0 |
Total Volume and Open Interest |
46,405 |
210,841 |
-4,171 |
FT-SE 100(EURONEXT) |
Jun17 |
170606 |
7525.00 |
7532.50 |
7491.00 |
7509.00 |
-4.50 |
90,761 |
785,943 |
+296 |
Sep17 |
170606 |
7451.50 |
7457.50 |
7429.00 |
7445.50 |
-3.50 |
584 |
27,148 |
-649 |
Dec17 |
170606 |
7403.00 |
7403.00 |
7403.00 |
7403.00 |
-4.50 |
1 |
1,402 |
-1 |
Total Volume and Open Interest |
91,346 |
814,493 |
-354 |
SPI 200(SFE) |
Jun17 |
170606 |
5765.0 |
5765.0 |
5662.0 |
5667.0 |
-97.0 |
44,331 |
309,278 |
+1,360 |
Sep17 |
170606 |
5701.0 |
5701.0 |
5609.0 |
5610.0 |
-98.0 |
528 |
3,722 |
+456 |
Dec17 |
170606 |
5594.0 |
5594.0 |
5594.0 |
5594.0 |
-98.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
44,861 |
315,720 |
+1,816 |
FTSE MIB(ISE) |
Jun17 |
170606 |
20600.00 |
20785.00 |
20565.00 |
20749.00 |
+24.00 |
30,299 |
42,060 |
-827 |
Sep17 |
170606 |
20500.00 |
20685.00 |
20485.00 |
20667.00 |
+22.00 |
142 |
557 |
+58 |
Dec17 |
170606 |
20542.00 |
20542.00 |
20542.00 |
20542.00 |
+17.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
30,441 |
42,619 |
-769 |
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 |
170606 |
372.45 |
375.30 |
371.15 |
374.60 |
+2.35 |
770 |
14,250 |
-735 |
Jul17 |
170606 |
373.95 |
376.80 |
373.35 |
376.65 |
+2.30 |
720 |
986 |
+720 |
Aug17 |
170606 |
379.60 |
379.60 |
379.60 |
379.60 |
+2.30 |
|
|
|
Total Volume and Open Interest |
1,490 |
15,236 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|