|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 15, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170615 |
931.75 |
938.50 |
925.50 |
934.75 |
+3.00 |
122,202 |
248,150 |
-11,727 |
Aug17 |
170615 |
935.25 |
942.25 |
929.00 |
938.75 |
+3.50 |
22,642 |
61,656 |
-163 |
Sep17 |
170615 |
936.50 |
943.00 |
929.75 |
940.00 |
+3.75 |
8,182 |
29,633 |
+2,027 |
Nov17 |
170615 |
938.50 |
946.25 |
932.25 |
944.00 |
+5.00 |
60,980 |
284,651 |
+11,118 |
Jan18 |
170615 |
946.75 |
953.25 |
940.00 |
951.25 |
+4.75 |
4,950 |
25,232 |
+754 |
Mar18 |
170615 |
951.00 |
958.50 |
946.00 |
956.75 |
+4.75 |
2,506 |
17,208 |
+478 |
May18 |
170615 |
956.25 |
964.00 |
952.50 |
962.25 |
+4.00 |
1,160 |
10,566 |
+211 |
Jul18 |
170615 |
963.75 |
969.50 |
958.75 |
967.50 |
+3.25 |
890 |
14,965 |
-39 |
Aug18 |
170615 |
958.00 |
966.00 |
958.00 |
966.00 |
+3.00 |
52 |
627 |
+46 |
Sep18 |
170615 |
955.25 |
955.25 |
955.25 |
955.25 |
+3.00 |
2 |
57 |
+0 |
Nov18 |
170615 |
945.25 |
953.50 |
943.50 |
949.75 |
-0.25 |
508 |
7,390 |
+254 |
Jan19 |
170615 |
954.75 |
954.75 |
954.75 |
954.75 |
-0.25 |
0 |
70 |
+0 |
Mar19 |
170615 |
954.25 |
954.25 |
954.25 |
954.25 |
-0.25 |
0 |
7 |
+0 |
May19 |
170615 |
955.50 |
955.50 |
955.50 |
955.50 |
-0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
224,074 |
700,351 |
+2,959 |
Soybean Meal(CBOT) |
Jul17 |
170615 |
301.60 |
302.60 |
298.60 |
300.60 |
-1.20 |
61,424 |
129,154 |
-6,581 |
Aug17 |
170615 |
304.30 |
304.30 |
300.50 |
302.40 |
-1.20 |
12,908 |
43,086 |
+645 |
Sep17 |
170615 |
305.60 |
306.00 |
302.20 |
304.10 |
-1.10 |
4,662 |
30,859 |
+1,032 |
Oct17 |
170615 |
306.10 |
306.70 |
302.70 |
304.70 |
-1.20 |
1,801 |
21,759 |
+132 |
Dec17 |
170615 |
307.70 |
308.40 |
304.20 |
306.50 |
-1.20 |
30,951 |
135,043 |
+7,760 |
Jan18 |
170615 |
308.80 |
309.20 |
305.20 |
307.40 |
-1.30 |
3,805 |
14,865 |
+382 |
Mar18 |
170615 |
310.00 |
310.30 |
306.80 |
308.70 |
-1.30 |
2,022 |
10,467 |
+611 |
May18 |
170615 |
311.10 |
311.10 |
307.80 |
309.70 |
-1.50 |
501 |
6,949 |
+97 |
Jul18 |
170615 |
312.60 |
312.60 |
309.00 |
310.90 |
-1.50 |
616 |
9,052 |
+149 |
Aug18 |
170615 |
312.30 |
312.30 |
310.00 |
311.00 |
-1.50 |
76 |
1,803 |
+16 |
Total Volume and Open Interest |
119,015 |
409,166 |
+4,326 |
Soybean Oil(CBOT) |
Jul17 |
170615 |
32.11 |
32.82 |
31.93 |
32.74 |
+0.65 |
62,386 |
126,008 |
-11,177 |
Aug17 |
170615 |
32.23 |
32.93 |
32.06 |
32.87 |
+0.66 |
24,434 |
49,638 |
+1,727 |
Sep17 |
170615 |
32.34 |
33.05 |
32.17 |
32.98 |
+0.65 |
11,899 |
32,366 |
-647 |
Oct17 |
170615 |
32.38 |
33.11 |
32.23 |
33.05 |
+0.66 |
3,137 |
17,238 |
-476 |
Dec17 |
170615 |
32.50 |
33.30 |
32.37 |
33.24 |
+0.68 |
28,600 |
141,285 |
+2,882 |
Jan18 |
170615 |
32.66 |
33.40 |
32.49 |
33.35 |
+0.67 |
3,193 |
15,111 |
+245 |
Mar18 |
170615 |
32.84 |
33.55 |
32.71 |
33.50 |
+0.66 |
2,090 |
15,438 |
+853 |
May18 |
170615 |
32.95 |
33.70 |
32.88 |
33.65 |
+0.65 |
590 |
5,926 |
+50 |
Jul18 |
170615 |
33.13 |
33.84 |
33.01 |
33.78 |
+0.65 |
361 |
8,222 |
+23 |
Aug18 |
170615 |
33.36 |
33.77 |
33.36 |
33.77 |
+0.64 |
200 |
970 |
+3 |
Total Volume and Open Interest |
137,542 |
418,033 |
-6,386 |
Canola(WCE) |
Jul17 |
170615 |
509.1 |
514.1 |
507.5 |
513.0 |
+3.4 |
10,774 |
56,532 |
-12,340 |
Nov17 |
170615 |
481.6 |
487.3 |
479.5 |
485.9 |
+4.1 |
13,897 |
99,964 |
+5,146 |
Jan18 |
170615 |
488.3 |
493.1 |
485.3 |
491.9 |
+4.3 |
1,012 |
13,282 |
+279 |
Mar18 |
170615 |
491.9 |
498.7 |
491.3 |
497.5 |
+4.4 |
214 |
2,456 |
+58 |
May18 |
170615 |
499.7 |
499.7 |
499.7 |
499.7 |
+4.4 |
8 |
255 |
+0 |
Total Volume and Open Interest |
25,925 |
172,582 |
-6,852 |
Corn(CBOT) |
Jul17 |
170615 |
376.75 |
382.00 |
370.00 |
379.50 |
+2.50 |
247,971 |
452,077 |
-24,992 |
Sep17 |
170615 |
384.75 |
389.75 |
378.00 |
387.50 |
+2.50 |
124,743 |
409,284 |
+20,294 |
Dec17 |
170615 |
395.25 |
400.00 |
388.25 |
397.75 |
+2.25 |
91,201 |
390,921 |
+1,678 |
Mar18 |
170615 |
404.00 |
409.25 |
397.50 |
406.75 |
+2.00 |
13,735 |
89,141 |
+1,693 |
May18 |
170615 |
409.75 |
414.75 |
403.50 |
412.25 |
+1.75 |
2,333 |
16,783 |
+47 |
Jul18 |
170615 |
415.00 |
419.50 |
409.00 |
417.25 |
+1.50 |
5,480 |
47,669 |
+819 |
Sep18 |
170615 |
403.25 |
410.75 |
403.00 |
410.75 |
+1.25 |
806 |
6,468 |
+92 |
Dec18 |
170615 |
411.50 |
415.25 |
405.00 |
412.75 |
+0.50 |
3,682 |
30,376 |
-21 |
Mar19 |
170615 |
417.50 |
421.00 |
413.50 |
419.25 |
+0.25 |
21 |
652 |
+0 |
May19 |
170615 |
422.75 |
422.75 |
422.00 |
422.75 |
unch |
0 |
216 |
+0 |
Total Volume and Open Interest |
489,986 |
1,444,543 |
-381 |
Wheat(CBOT) |
Jul17 |
170615 |
443.00 |
457.25 |
437.25 |
453.75 |
+10.75 |
101,356 |
154,696 |
-13,319 |
Sep17 |
170615 |
457.75 |
471.50 |
452.00 |
469.00 |
+11.75 |
52,181 |
144,177 |
+9,160 |
Dec17 |
170615 |
479.25 |
493.00 |
474.25 |
490.50 |
+11.50 |
19,861 |
96,163 |
+1,531 |
Mar18 |
170615 |
496.25 |
510.00 |
492.25 |
507.25 |
+10.50 |
4,031 |
26,576 |
+253 |
May18 |
170615 |
508.25 |
521.50 |
505.00 |
519.50 |
+10.50 |
1,807 |
8,339 |
+613 |
Jul18 |
170615 |
517.00 |
529.00 |
513.50 |
527.25 |
+9.75 |
2,207 |
13,884 |
+388 |
Total Volume and Open Interest |
181,691 |
446,411 |
-1,285 |
Wheat(KCBT) |
Jul17 |
170615 |
457.50 |
470.00 |
450.25 |
465.25 |
+7.75 |
47,743 |
108,082 |
-7,457 |
Sep17 |
170615 |
475.00 |
487.75 |
468.00 |
483.25 |
+8.25 |
31,896 |
78,968 |
+5,403 |
Dec17 |
170615 |
499.00 |
512.50 |
493.00 |
508.50 |
+9.25 |
19,456 |
59,671 |
+4,948 |
Mar18 |
170615 |
511.00 |
524.00 |
505.75 |
521.00 |
+9.25 |
3,119 |
21,109 |
-101 |
May18 |
170615 |
521.00 |
531.75 |
521.00 |
531.25 |
+8.25 |
967 |
5,312 |
+299 |
Jul18 |
170615 |
525.25 |
541.25 |
525.25 |
538.50 |
+7.50 |
1,404 |
8,354 |
+225 |
Sep18 |
170615 |
540.25 |
552.00 |
540.00 |
549.00 |
+7.25 |
452 |
591 |
+98 |
Total Volume and Open Interest |
105,093 |
282,447 |
+3,415 |
Wheat(MGE) |
Jul17 |
170615 |
625.00 |
635.50 |
609.75 |
632.50 |
+5.00 |
10,224 |
24,255 |
-807 |
Sep17 |
170615 |
632.00 |
642.00 |
617.75 |
639.50 |
+5.00 |
11,357 |
26,710 |
+2,290 |
Dec17 |
170615 |
628.00 |
638.75 |
615.50 |
635.75 |
+5.50 |
6,067 |
16,212 |
-19 |
Mar18 |
170615 |
623.50 |
635.75 |
615.00 |
633.25 |
+4.75 |
2,796 |
8,064 |
+84 |
May18 |
170615 |
615.00 |
630.75 |
614.25 |
628.75 |
+6.75 |
1,196 |
3,696 |
+407 |
Jul18 |
170615 |
617.00 |
624.50 |
607.25 |
623.00 |
+5.00 |
500 |
1,309 |
+4 |
Total Volume and Open Interest |
32,242 |
80,550 |
+1,971 |
Oats(CBOT) |
Jul17 |
170615 |
256.25 |
262.50 |
249.25 |
261.25 |
+5.75 |
695 |
4,211 |
-190 |
Sep17 |
170615 |
244.00 |
254.50 |
240.50 |
253.25 |
+7.50 |
88 |
879 |
+48 |
Dec17 |
170615 |
239.50 |
246.00 |
237.50 |
245.50 |
+2.75 |
323 |
1,890 |
+232 |
Mar18 |
170615 |
238.00 |
243.75 |
237.75 |
243.75 |
+4.00 |
9 |
115 |
+3 |
Total Volume and Open Interest |
1,115 |
7,095 |
+93 |
Rough Rice(CBOT) |
Jul17 |
170615 |
11.05 |
11.49 |
11.02 |
11.48 |
+0.45 |
1,057 |
5,163 |
-801 |
Sep17 |
170615 |
11.34 |
11.77 |
11.30 |
11.76 |
+0.45 |
968 |
3,819 |
+874 |
Nov17 |
170615 |
11.60 |
12.00 |
11.60 |
12.00 |
+0.45 |
66 |
437 |
+29 |
Jan18 |
170615 |
12.15 |
12.15 |
11.93 |
12.15 |
+0.48 |
5 |
10 |
+0 |
Total Volume and Open Interest |
2,096 |
9,473 |
+102 |
Live Cattle(CME) |
Jun17 |
170615 |
124.200 |
124.350 |
122.100 |
122.500 |
-2.000 |
2,658 |
12,798 |
-756 |
Aug17 |
170615 |
117.750 |
118.500 |
116.980 |
117.500 |
-0.385 |
21,013 |
190,817 |
-1,155 |
Oct17 |
170615 |
114.650 |
115.430 |
113.930 |
114.700 |
-0.100 |
9,293 |
107,476 |
+442 |
Dec17 |
170615 |
115.385 |
116.250 |
114.700 |
115.550 |
+0.015 |
6,810 |
59,321 |
+574 |
Feb18 |
170615 |
115.400 |
116.400 |
115.000 |
116.000 |
+0.150 |
2,761 |
26,676 |
+374 |
Apr18 |
170615 |
113.300 |
114.350 |
112.930 |
114.100 |
+0.300 |
1,290 |
10,450 |
+19 |
Total Volume and Open Interest |
44,136 |
413,641 |
-420 |
Feeder Cattle(CME) |
Aug17 |
170615 |
145.380 |
147.785 |
144.750 |
147.080 |
+0.950 |
4,552 |
32,577 |
-33 |
Sep17 |
170615 |
145.000 |
147.250 |
144.285 |
146.400 |
+0.700 |
1,980 |
9,864 |
+174 |
Oct17 |
170615 |
143.435 |
145.850 |
142.800 |
144.850 |
+0.750 |
1,662 |
6,790 |
-288 |
Nov17 |
170615 |
142.130 |
144.435 |
141.580 |
143.200 |
+0.350 |
1,145 |
4,786 |
+298 |
Jan18 |
170615 |
136.935 |
138.685 |
135.935 |
137.685 |
+0.135 |
376 |
2,490 |
+1 |
Mar18 |
170615 |
135.250 |
137.035 |
134.435 |
135.950 |
+0.165 |
162 |
675 |
+47 |
Apr18 |
170615 |
135.600 |
135.600 |
135.535 |
135.535 |
-0.250 |
5 |
17 |
-2 |
Total Volume and Open Interest |
9,883 |
57,203 |
+197 |
Lean Hogs(CME) |
Jul17 |
170615 |
82.850 |
83.450 |
80.730 |
82.050 |
-0.530 |
24,102 |
38,719 |
-4,480 |
Aug17 |
170615 |
80.350 |
81.000 |
77.600 |
78.930 |
-1.470 |
22,631 |
86,145 |
+4,317 |
Oct17 |
170615 |
68.250 |
69.000 |
66.550 |
67.200 |
-1.380 |
11,400 |
54,726 |
+1,115 |
Dec17 |
170615 |
62.785 |
63.380 |
61.500 |
61.785 |
-1.315 |
6,252 |
30,681 |
+1,632 |
Feb18 |
170615 |
66.250 |
66.785 |
65.135 |
65.330 |
-1.250 |
2,423 |
13,420 |
+653 |
Apr18 |
170615 |
70.150 |
70.550 |
69.035 |
69.100 |
-1.435 |
1,402 |
12,935 |
+549 |
May18 |
170615 |
74.885 |
74.885 |
73.635 |
73.635 |
-1.250 |
14 |
181 |
+10 |
Jun18 |
170615 |
77.650 |
77.900 |
76.850 |
77.035 |
-0.865 |
709 |
5,052 |
+218 |
Total Volume and Open Interest |
72,750 |
254,077 |
+2,614 |
Class III Milk(CME) |
Jun17 |
170615 |
16.35 |
16.35 |
16.33 |
16.34 |
+0.03 |
74 |
5,097 |
+32 |
Jul17 |
170615 |
16.56 |
16.64 |
16.45 |
16.49 |
-0.12 |
257 |
4,344 |
+129 |
Aug17 |
170615 |
17.22 |
17.30 |
17.12 |
17.13 |
-0.14 |
159 |
3,823 |
+2 |
Sep17 |
170615 |
17.55 |
17.60 |
17.40 |
17.43 |
-0.13 |
177 |
3,519 |
+51 |
Oct17 |
170615 |
17.51 |
17.57 |
17.47 |
17.49 |
-0.11 |
103 |
2,812 |
+11 |
Nov17 |
170615 |
17.36 |
17.36 |
17.31 |
17.33 |
-0.03 |
72 |
2,508 |
+19 |
Dec17 |
170615 |
17.10 |
17.10 |
17.04 |
17.04 |
-0.09 |
68 |
2,455 |
+3 |
Jan18 |
170615 |
16.70 |
16.70 |
16.68 |
16.68 |
unch |
3 |
750 |
+3 |
Feb18 |
170615 |
16.69 |
16.69 |
16.65 |
16.65 |
unch |
46 |
721 |
+4 |
Mar18 |
170615 |
16.59 |
16.60 |
16.59 |
16.59 |
unch |
25 |
631 |
-5 |
Apr18 |
170615 |
16.51 |
16.51 |
16.51 |
16.51 |
unch |
0 |
517 |
+0 |
May18 |
170615 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
1 |
489 |
+0 |
Jun18 |
170615 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
3 |
435 |
+1 |
Total Volume and Open Interest |
993 |
28,674 |
+253 |
Cocoa(ICE) |
Jul17 |
170615 |
2044 |
2050 |
2022 |
2026 |
-14 |
20,402 |
15,136 |
-11,160 |
Sep17 |
170615 |
2083 |
2088 |
2061 |
2069 |
-6 |
39,133 |
120,024 |
+5,338 |
Dec17 |
170615 |
2098 |
2105 |
2080 |
2088 |
-5 |
7,464 |
54,579 |
+778 |
Mar18 |
170615 |
2122 |
2127 |
2103 |
2111 |
-5 |
1,656 |
23,969 |
+95 |
May18 |
170615 |
2127 |
2139 |
2125 |
2130 |
-4 |
368 |
9,868 |
+85 |
Jul18 |
170615 |
2144 |
2158 |
2143 |
2149 |
-4 |
89 |
7,744 |
-39 |
Sep18 |
170615 |
2160 |
2176 |
2160 |
2167 |
-5 |
48 |
6,624 |
+27 |
Total Volume and Open Interest |
69,175 |
249,156 |
-4,868 |
Coffee "C"(ICE) |
Jul17 |
170615 |
126.25 |
127.65 |
125.60 |
125.80 |
+0.25 |
22,115 |
44,764 |
-7,502 |
Sep17 |
170615 |
128.25 |
129.85 |
127.75 |
128.05 |
+0.30 |
24,256 |
97,731 |
+5,761 |
Dec17 |
170615 |
131.55 |
133.15 |
131.20 |
131.45 |
+0.30 |
8,503 |
39,427 |
+590 |
Mar18 |
170615 |
135.00 |
136.60 |
134.70 |
134.90 |
+0.25 |
3,658 |
17,106 |
-44 |
May18 |
170615 |
137.40 |
138.85 |
137.00 |
137.15 |
+0.20 |
919 |
10,923 |
+190 |
Jul18 |
170615 |
139.55 |
140.60 |
139.20 |
139.35 |
+0.15 |
261 |
3,182 |
+15 |
Total Volume and Open Interest |
60,196 |
222,738 |
-847 |
Orange Juice(ICE) |
Jul17 |
170615 |
139.55 |
142.85 |
138.00 |
142.75 |
+2.50 |
748 |
6,044 |
-162 |
Sep17 |
170615 |
137.30 |
139.85 |
135.90 |
139.75 |
+1.70 |
328 |
4,087 |
+138 |
Nov17 |
170615 |
136.35 |
139.30 |
136.35 |
139.20 |
+1.45 |
58 |
1,537 |
+26 |
Jan18 |
170615 |
137.25 |
139.05 |
136.90 |
139.05 |
+1.40 |
16 |
676 |
+4 |
Mar18 |
170615 |
138.60 |
140.20 |
138.60 |
140.20 |
+1.60 |
2 |
187 |
+0 |
May18 |
170615 |
140.80 |
140.80 |
140.80 |
140.80 |
+1.60 |
2 |
136 |
+1 |
Total Volume and Open Interest |
1,154 |
12,667 |
+7 |
Sugar #11(ICE) |
Jul17 |
170615 |
13.55 |
13.67 |
13.43 |
13.47 |
-0.15 |
75,420 |
212,475 |
-20,699 |
Oct17 |
170615 |
13.83 |
13.85 |
13.65 |
13.68 |
-0.17 |
65,680 |
349,562 |
+25,775 |
Mar18 |
170615 |
14.46 |
14.54 |
14.37 |
14.41 |
-0.13 |
22,289 |
149,306 |
+2,834 |
May18 |
170615 |
14.51 |
14.53 |
14.39 |
14.41 |
-0.11 |
5,276 |
48,232 |
+747 |
Jul18 |
170615 |
14.56 |
14.58 |
14.43 |
14.46 |
-0.10 |
2,724 |
30,618 |
-244 |
Oct18 |
170615 |
14.83 |
14.87 |
14.71 |
14.75 |
-0.07 |
1,000 |
34,851 |
+51 |
Mar19 |
170615 |
15.36 |
15.41 |
15.27 |
15.29 |
-0.04 |
481 |
15,765 |
+73 |
May19 |
170615 |
15.50 |
15.54 |
15.40 |
15.40 |
-0.03 |
166 |
3,921 |
+18 |
Total Volume and Open Interest |
173,574 |
854,313 |
+8,861 |
London Cocoa(LCE) |
Jul17 |
170615 |
1640 |
1653 |
1628 |
1631 |
+1 |
13,810 |
65,342 |
-5,692 |
Sep17 |
170615 |
1647 |
1658 |
1634 |
1638 |
unch |
15,064 |
55,553 |
+1,195 |
Dec17 |
170615 |
1662 |
1672 |
1653 |
1656 |
+2 |
5,259 |
61,417 |
+422 |
Mar18 |
170615 |
1676 |
1687 |
1668 |
1674 |
+4 |
2,066 |
44,814 |
-194 |
May18 |
170615 |
1690 |
1700 |
1682 |
1687 |
+3 |
584 |
14,769 |
+92 |
Jul18 |
170615 |
1713 |
1714 |
1696 |
1701 |
+3 |
190 |
8,968 |
-13 |
Sep18 |
170615 |
1723 |
1723 |
1710 |
1713 |
+3 |
208 |
7,536 |
-10 |
Total Volume and Open Interest |
37,182 |
262,284 |
-4,200 |
London Sugar(LCE) |
Aug17 |
170615 |
401.20 |
402.50 |
397.30 |
399.30 |
-2.30 |
4,711 |
45,294 |
-487 |
Oct17 |
170615 |
389.80 |
389.90 |
385.70 |
386.60 |
-3.60 |
2,408 |
28,270 |
+382 |
Dec17 |
170615 |
392.30 |
392.30 |
388.00 |
388.50 |
-3.40 |
727 |
10,898 |
+139 |
Mar18 |
170615 |
395.70 |
396.30 |
393.20 |
393.60 |
-3.00 |
304 |
6,795 |
+87 |
May18 |
170615 |
400.00 |
400.30 |
399.00 |
399.50 |
-2.60 |
70 |
3,052 |
+16 |
Total Volume and Open Interest |
8,272 |
97,412 |
+182 |
Cotton(ICE) |
Jul17 |
170615 |
73.50 |
73.50 |
71.27 |
71.91 |
-1.59 |
22,096 |
45,403 |
-6,439 |
Oct17 |
170615 |
72.50 |
72.60 |
70.94 |
71.22 |
-1.70 |
22 |
105 |
+7 |
Dec17 |
170615 |
70.94 |
70.94 |
69.03 |
69.47 |
-1.48 |
22,061 |
155,910 |
+4,804 |
Mar18 |
170615 |
71.00 |
71.00 |
69.11 |
69.44 |
-1.58 |
2,895 |
23,089 |
+1,856 |
May18 |
170615 |
71.20 |
71.20 |
69.84 |
69.84 |
-1.48 |
226 |
2,228 |
+159 |
Jul18 |
170615 |
71.50 |
71.50 |
70.00 |
70.21 |
-1.34 |
17 |
3,497 |
+1 |
Total Volume and Open Interest |
47,428 |
234,543 |
+472 |
Lumber(CME) |
Jul17 |
170615 |
368.7 |
369.2 |
364.3 |
365.5 |
-2.5 |
564 |
2,342 |
-290 |
Sep17 |
170615 |
358.0 |
358.0 |
354.0 |
354.7 |
-2.9 |
211 |
1,200 |
-47 |
Nov17 |
170615 |
347.7 |
347.9 |
344.0 |
344.1 |
-2.9 |
49 |
580 |
+10 |
Jan18 |
170615 |
353.8 |
353.8 |
352.2 |
352.2 |
+0.3 |
19 |
89 |
+12 |
Total Volume and Open Interest |
843 |
4,244 |
-315 |
Crude Oil(NYM) |
Jul17 |
170615 |
44.69 |
44.81 |
44.22 |
44.46 |
-0.27 |
783,320 |
209,102 |
-81,221 |
Aug17 |
170615 |
44.90 |
45.03 |
44.45 |
44.68 |
-0.25 |
336,773 |
442,660 |
+46,274 |
Sep17 |
170615 |
45.14 |
45.25 |
44.69 |
44.91 |
-0.23 |
105,181 |
274,042 |
+20,784 |
Oct17 |
170615 |
45.34 |
45.47 |
44.92 |
45.14 |
-0.20 |
36,126 |
99,040 |
-782 |
Nov17 |
170615 |
45.60 |
45.70 |
45.18 |
45.41 |
-0.17 |
39,324 |
105,697 |
+935 |
Dec17 |
170615 |
45.83 |
45.96 |
45.45 |
45.67 |
-0.15 |
81,794 |
311,431 |
+2,952 |
Jan18 |
170615 |
45.90 |
46.18 |
45.80 |
45.91 |
-0.14 |
19,793 |
84,319 |
+4,246 |
Feb18 |
170615 |
46.29 |
46.37 |
45.99 |
46.13 |
-0.11 |
11,958 |
38,098 |
+283 |
Mar18 |
170615 |
46.46 |
46.53 |
46.14 |
46.32 |
-0.09 |
18,056 |
58,027 |
+663 |
Apr18 |
170615 |
46.44 |
46.67 |
46.30 |
46.48 |
-0.06 |
4,331 |
20,676 |
+471 |
May18 |
170615 |
46.46 |
46.81 |
46.46 |
46.62 |
-0.02 |
2,382 |
25,963 |
+579 |
Jun18 |
170615 |
46.80 |
46.94 |
46.51 |
46.75 |
+0.01 |
15,869 |
121,798 |
+428 |
Jul18 |
170615 |
46.80 |
46.86 |
46.80 |
46.86 |
+0.04 |
2,174 |
18,073 |
+3 |
Aug18 |
170615 |
46.97 |
46.97 |
46.97 |
46.97 |
+0.07 |
4,238 |
12,213 |
-2,415 |
Sep18 |
170615 |
47.07 |
47.07 |
47.07 |
47.07 |
+0.10 |
3,934 |
28,194 |
+328 |
Oct18 |
170615 |
47.17 |
48.01 |
46.83 |
47.17 |
+0.13 |
319 |
11,669 |
-73 |
Total Volume and Open Interest |
1,491,597 |
2,176,740 |
-5,251 |
e-miNY Crude Oil(NYM) |
Jul17 |
170615 |
44.675 |
44.825 |
44.225 |
44.450 |
-0.275 |
10,859 |
4,475 |
-208 |
Aug17 |
170615 |
44.900 |
45.050 |
44.450 |
44.675 |
-0.250 |
691 |
992 |
+54 |
Sep17 |
170615 |
45.125 |
45.250 |
44.700 |
44.900 |
-0.250 |
74 |
563 |
+4 |
Oct17 |
170615 |
45.425 |
45.425 |
44.950 |
45.150 |
-0.200 |
19 |
296 |
+6 |
Nov17 |
170615 |
45.725 |
45.725 |
45.225 |
45.400 |
-0.175 |
9 |
77 |
-2 |
Dec17 |
170615 |
46.000 |
46.000 |
45.325 |
45.675 |
-0.150 |
31 |
357 |
-6 |
Jan18 |
170615 |
45.900 |
46.000 |
45.900 |
45.900 |
-0.150 |
10 |
80 |
+6 |
Feb18 |
170615 |
46.125 |
46.125 |
46.125 |
46.125 |
-0.125 |
2 |
34 |
+2 |
Mar18 |
170615 |
46.350 |
46.350 |
46.325 |
46.325 |
-0.075 |
4 |
17 |
+2 |
Apr18 |
170615 |
46.500 |
46.500 |
46.475 |
46.475 |
-0.075 |
0 |
43 |
+0 |
Total Volume and Open Interest |
11,702 |
7,111 |
-142 |
NY Harbor ULSD(NYM) |
Jul17 |
170615 |
141.00 |
141.93 |
140.32 |
141.46 |
+0.44 |
66,598 |
81,641 |
-3,908 |
Aug17 |
170615 |
141.95 |
142.64 |
141.07 |
142.20 |
+0.40 |
53,242 |
84,147 |
+5,207 |
Sep17 |
170615 |
143.02 |
143.64 |
142.17 |
143.21 |
+0.31 |
43,714 |
54,006 |
+2,786 |
Oct17 |
170615 |
144.14 |
144.77 |
143.34 |
144.27 |
+0.22 |
19,708 |
25,092 |
+1,239 |
Nov17 |
170615 |
145.34 |
145.77 |
144.55 |
145.46 |
+0.21 |
8,492 |
18,894 |
-970 |
Dec17 |
170615 |
146.39 |
147.02 |
145.66 |
146.59 |
+0.22 |
16,890 |
56,882 |
+272 |
Jan18 |
170615 |
147.86 |
147.93 |
147.25 |
147.75 |
+0.18 |
3,359 |
15,365 |
+68 |
Feb18 |
170615 |
148.27 |
148.74 |
147.89 |
148.49 |
+0.14 |
1,563 |
6,117 |
+54 |
Mar18 |
170615 |
148.59 |
148.95 |
148.17 |
148.67 |
+0.13 |
3,092 |
12,421 |
+826 |
Apr18 |
170615 |
147.85 |
148.46 |
147.54 |
148.28 |
+0.19 |
458 |
5,569 |
-36 |
May18 |
170615 |
147.89 |
148.50 |
147.89 |
148.35 |
+0.33 |
71 |
3,206 |
+16 |
Jun18 |
170615 |
148.07 |
149.09 |
148.02 |
148.73 |
+0.46 |
915 |
16,451 |
+249 |
Jul18 |
170615 |
149.20 |
149.47 |
149.20 |
149.29 |
+0.54 |
33 |
1,269 |
+3 |
Aug18 |
170615 |
149.80 |
150.15 |
149.31 |
149.89 |
+0.58 |
28 |
1,115 |
+4 |
Total Volume and Open Interest |
218,782 |
404,508 |
+6,079 |
RBOB Gasoline(NYM) |
Jul17 |
170615 |
143.20 |
144.25 |
141.01 |
143.57 |
+0.30 |
70,203 |
97,511 |
-4,184 |
Aug17 |
170615 |
143.15 |
143.89 |
141.25 |
143.37 |
+0.22 |
53,449 |
85,745 |
+6,267 |
Sep17 |
170615 |
142.68 |
143.39 |
141.14 |
142.85 |
+0.22 |
40,960 |
70,302 |
+7,234 |
Oct17 |
170615 |
134.05 |
134.68 |
132.95 |
134.05 |
+0.13 |
17,115 |
44,853 |
+761 |
Nov17 |
170615 |
132.24 |
132.86 |
131.45 |
132.35 |
+0.18 |
8,615 |
30,350 |
+411 |
Dec17 |
170615 |
131.02 |
131.75 |
130.38 |
131.21 |
+0.19 |
7,581 |
37,365 |
+381 |
Jan18 |
170615 |
131.16 |
131.80 |
131.11 |
131.57 |
+0.19 |
1,664 |
6,474 |
+410 |
Feb18 |
170615 |
132.51 |
133.10 |
132.47 |
132.82 |
+0.16 |
551 |
5,545 |
+37 |
Mar18 |
170615 |
135.21 |
135.27 |
134.63 |
134.89 |
+0.15 |
513 |
4,959 |
+292 |
Apr18 |
170615 |
152.93 |
152.93 |
152.43 |
152.77 |
+0.20 |
287 |
4,936 |
+77 |
Total Volume and Open Interest |
203,347 |
409,784 |
+12,382 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170615 |
143.60 |
150.20 |
143.60 |
143.60 |
+0.30 |
0 |
1 |
+0 |
Aug17 |
170615 |
143.40 |
143.40 |
143.37 |
143.40 |
+0.20 |
|
|
|
Sep17 |
170615 |
142.90 |
142.90 |
142.85 |
142.90 |
+0.30 |
|
|
|
Oct17 |
170615 |
134.10 |
134.10 |
134.05 |
134.10 |
+0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170615 |
2.943 |
3.066 |
2.929 |
3.056 |
+0.123 |
224,042 |
186,368 |
-24,720 |
Aug17 |
170615 |
2.965 |
3.085 |
2.945 |
3.078 |
+0.125 |
118,238 |
208,648 |
+14,908 |
Sep17 |
170615 |
2.948 |
3.070 |
2.929 |
3.064 |
+0.127 |
68,698 |
180,592 |
+10,641 |
Oct17 |
170615 |
2.973 |
3.092 |
2.954 |
3.086 |
+0.124 |
50,643 |
185,021 |
+871 |
Nov17 |
170615 |
3.045 |
3.155 |
3.028 |
3.150 |
+0.113 |
17,370 |
73,467 |
+797 |
Dec17 |
170615 |
3.184 |
3.288 |
3.166 |
3.283 |
+0.108 |
16,995 |
65,979 |
-1,234 |
Jan18 |
170615 |
3.269 |
3.371 |
3.257 |
3.366 |
+0.103 |
31,640 |
109,540 |
-2,540 |
Feb18 |
170615 |
3.250 |
3.352 |
3.244 |
3.348 |
+0.099 |
13,614 |
44,170 |
-913 |
Mar18 |
170615 |
3.202 |
3.293 |
3.190 |
3.287 |
+0.091 |
27,233 |
74,023 |
+27 |
Apr18 |
170615 |
2.859 |
2.900 |
2.844 |
2.897 |
+0.041 |
21,646 |
85,557 |
-2,909 |
May18 |
170615 |
2.825 |
2.866 |
2.817 |
2.862 |
+0.035 |
15,772 |
36,888 |
-3,047 |
Jun18 |
170615 |
2.858 |
2.892 |
2.846 |
2.890 |
+0.033 |
2,492 |
21,440 |
-548 |
Jul18 |
170615 |
2.888 |
2.918 |
2.876 |
2.917 |
+0.030 |
2,717 |
24,735 |
-546 |
Aug18 |
170615 |
2.896 |
2.925 |
2.887 |
2.925 |
+0.029 |
2,174 |
19,639 |
-289 |
Sep18 |
170615 |
2.875 |
2.904 |
2.867 |
2.903 |
+0.028 |
1,620 |
17,577 |
-24 |
Oct18 |
170615 |
2.891 |
2.921 |
2.885 |
2.920 |
+0.027 |
5,866 |
41,686 |
-260 |
Total Volume and Open Interest |
632,077 |
1,465,130 |
-9,848 |
Brent Crude Oil(ICE) |
Aug17 |
170615 |
46.80 |
47.20 |
46.70 |
46.92 |
-0.08 |
321,281 |
430,464 |
-21,835 |
Sep17 |
170615 |
47.15 |
47.46 |
46.98 |
47.19 |
-0.10 |
220,786 |
465,635 |
+21,415 |
Oct17 |
170615 |
47.40 |
47.76 |
47.29 |
47.49 |
-0.12 |
100,975 |
197,700 |
-3,522 |
Nov17 |
170615 |
47.70 |
48.03 |
47.61 |
47.79 |
-0.12 |
65,494 |
119,217 |
-2,397 |
Dec17 |
170615 |
47.92 |
48.34 |
47.92 |
48.10 |
-0.10 |
129,914 |
331,005 |
-201 |
Jan18 |
170615 |
48.18 |
48.58 |
48.18 |
48.38 |
-0.07 |
31,271 |
70,246 |
+1,065 |
Feb18 |
170615 |
48.41 |
48.82 |
48.41 |
48.64 |
-0.03 |
9,903 |
56,966 |
+190 |
Mar18 |
170615 |
48.63 |
49.03 |
48.63 |
48.87 |
unch |
15,044 |
56,742 |
+516 |
Apr18 |
170615 |
48.80 |
49.22 |
48.80 |
49.07 |
+0.03 |
4,781 |
25,010 |
+255 |
May18 |
170615 |
49.25 |
49.25 |
49.25 |
49.25 |
+0.08 |
4,625 |
24,540 |
-548 |
Jun18 |
170615 |
49.05 |
49.54 |
49.05 |
49.41 |
+0.12 |
17,303 |
112,572 |
-575 |
Jul18 |
170615 |
49.58 |
49.58 |
49.58 |
49.58 |
+0.16 |
908 |
22,838 |
+278 |
Aug18 |
170615 |
49.73 |
49.73 |
49.73 |
49.73 |
+0.19 |
771 |
17,048 |
+208 |
Sep18 |
170615 |
50.16 |
50.16 |
49.28 |
49.84 |
+0.22 |
1,554 |
27,052 |
+18 |
Total Volume and Open Interest |
962,414 |
2,459,388 |
-8,333 |
Gas Oil(ICE) |
Jul17 |
170615 |
418.75 |
421.50 |
417.25 |
419.00 |
+0.25 |
94,269 |
138,378 |
-2,638 |
Aug17 |
170615 |
420.00 |
422.75 |
419.00 |
420.50 |
+0.50 |
59,531 |
113,527 |
+2,725 |
Sep17 |
170615 |
421.75 |
425.00 |
421.25 |
423.00 |
+1.00 |
32,177 |
78,992 |
-2,613 |
Oct17 |
170615 |
425.25 |
427.75 |
424.25 |
425.75 |
+1.00 |
18,653 |
66,969 |
+2,294 |
Nov17 |
170615 |
426.75 |
429.25 |
425.75 |
427.25 |
+1.00 |
12,549 |
42,644 |
+1,980 |
Dec17 |
170615 |
427.75 |
430.75 |
427.00 |
428.50 |
+1.00 |
32,398 |
118,573 |
-2,494 |
Jan18 |
170615 |
431.75 |
432.25 |
429.50 |
431.00 |
+1.25 |
5,826 |
24,440 |
+610 |
Feb18 |
170615 |
433.25 |
434.50 |
432.00 |
433.50 |
+1.50 |
1,156 |
14,755 |
+97 |
Mar18 |
170615 |
436.00 |
436.50 |
434.00 |
435.50 |
+1.50 |
1,223 |
18,961 |
+119 |
Apr18 |
170615 |
437.50 |
438.75 |
436.50 |
437.00 |
+1.75 |
667 |
8,315 |
-76 |
Total Volume and Open Interest |
269,825 |
822,436 |
+376 |
Ethanol(CBOT) |
Jul17 |
170615 |
1.546 |
1.575 |
1.530 |
1.573 |
+0.024 |
195 |
1,014 |
-99 |
Aug17 |
170615 |
1.542 |
1.574 |
1.536 |
1.574 |
+0.024 |
172 |
666 |
+126 |
Sep17 |
170615 |
1.550 |
1.560 |
1.550 |
1.560 |
+0.013 |
107 |
242 |
-36 |
Oct17 |
170615 |
1.549 |
1.549 |
1.549 |
1.549 |
+0.009 |
100 |
132 |
-100 |
Nov17 |
170615 |
1.532 |
1.532 |
1.532 |
1.532 |
+0.008 |
0 |
150 |
+0 |
Dec17 |
170615 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.005 |
0 |
348 |
+0 |
Jan18 |
170615 |
1.499 |
1.499 |
1.499 |
1.499 |
+0.001 |
|
|
|
Feb18 |
170615 |
1.499 |
1.499 |
1.499 |
1.499 |
+0.001 |
|
|
|
Total Volume and Open Interest |
574 |
2,555 |
-109 |
WTI Crude Oil(ICE) |
Jul17 |
170615 |
44.57 |
44.80 |
44.24 |
44.46 |
-0.27 |
42,398 |
40,687 |
-5,076 |
Aug17 |
170615 |
44.78 |
45.03 |
44.46 |
44.68 |
-0.25 |
61,821 |
82,853 |
-412 |
Sep17 |
170615 |
45.00 |
45.25 |
44.69 |
44.91 |
-0.23 |
26,869 |
65,096 |
+683 |
Oct17 |
170615 |
45.17 |
45.45 |
44.92 |
45.14 |
-0.20 |
10,869 |
27,186 |
-219 |
Nov17 |
170615 |
45.42 |
45.70 |
45.18 |
45.41 |
-0.17 |
8,898 |
11,539 |
-365 |
Dec17 |
170615 |
45.70 |
45.96 |
45.44 |
45.67 |
-0.15 |
20,829 |
120,208 |
-1,204 |
Jan18 |
170615 |
45.88 |
46.11 |
45.78 |
45.91 |
-0.14 |
3,329 |
12,712 |
-945 |
Feb18 |
170615 |
46.08 |
46.24 |
46.00 |
46.13 |
-0.11 |
1,088 |
4,720 |
+93 |
Mar18 |
170615 |
46.41 |
46.41 |
46.25 |
46.32 |
-0.09 |
1,114 |
11,057 |
+187 |
Apr18 |
170615 |
46.48 |
46.48 |
46.48 |
46.48 |
-0.06 |
281 |
2,170 |
-65 |
May18 |
170615 |
46.62 |
46.62 |
46.62 |
46.62 |
-0.02 |
83 |
1,357 |
+42 |
Jun18 |
170615 |
46.86 |
46.86 |
46.72 |
46.75 |
+0.01 |
2,084 |
41,180 |
+587 |
Jul18 |
170615 |
46.86 |
46.86 |
46.86 |
46.86 |
+0.04 |
27 |
1,034 |
+22 |
Aug18 |
170615 |
46.97 |
46.97 |
46.97 |
46.97 |
+0.07 |
32 |
1,555 |
-8 |
Sep18 |
170615 |
47.07 |
47.07 |
47.07 |
47.07 |
+0.10 |
224 |
2,044 |
-151 |
Oct18 |
170615 |
47.17 |
47.17 |
47.17 |
47.17 |
+0.13 |
7 |
1,502 |
-7 |
Total Volume and Open Interest |
183,049 |
576,113 |
-7,160 |
US Dollar Index(ICE) |
Jun17 |
170615 |
96.910 |
97.555 |
96.840 |
97.438 |
+0.518 |
21,803 |
63,508 |
-6,762 |
Sep17 |
170615 |
96.625 |
97.260 |
96.515 |
97.152 |
+0.563 |
10,608 |
20,603 |
+7,132 |
Dec17 |
170615 |
96.480 |
97.035 |
96.300 |
96.927 |
+0.542 |
10 |
681 |
+0 |
Total Volume and Open Interest |
32,425 |
84,987 |
+374 |
Australian Dollar(CME) |
Jun17 |
170615 |
75.85 |
76.32 |
75.68 |
75.82 |
-0.09 |
84,032 |
105,593 |
-8,327 |
Sep17 |
170615 |
75.78 |
76.22 |
75.58 |
75.72 |
-0.09 |
22,763 |
28,292 |
+12,160 |
Dec17 |
170615 |
75.95 |
76.10 |
75.56 |
75.64 |
-0.08 |
124 |
224 |
-28 |
Total Volume and Open Interest |
107,045 |
134,959 |
+3,830 |
British Pound(CME) |
Jun17 |
170615 |
127.49 |
127.98 |
126.91 |
127.63 |
+0.15 |
136,953 |
177,546 |
-13,049 |
Sep17 |
170615 |
127.86 |
128.33 |
127.28 |
127.99 |
+0.15 |
50,176 |
89,873 |
+29,953 |
Dec17 |
170615 |
128.18 |
128.65 |
127.67 |
128.34 |
+0.14 |
12 |
648 |
+2 |
Total Volume and Open Interest |
187,849 |
269,593 |
+17,201 |
Canadian Dollar(CME) |
Jun17 |
170615 |
75.53 |
75.63 |
75.15 |
75.34 |
-0.15 |
124,894 |
143,138 |
-17,880 |
Sep17 |
170615 |
75.63 |
75.75 |
75.26 |
75.46 |
-0.15 |
33,932 |
56,254 |
+11,622 |
Dec17 |
170615 |
75.66 |
75.82 |
75.38 |
75.56 |
-0.15 |
942 |
3,572 |
+301 |
Mar18 |
170615 |
75.53 |
75.92 |
75.50 |
75.65 |
-0.15 |
29 |
321 |
+9 |
Total Volume and Open Interest |
160,766 |
204,115 |
-5,771 |
Japanese Yen(CME) |
Jun17 |
170615 |
91.20 |
91.52 |
90.12 |
90.21 |
-1.08 |
114,189 |
145,801 |
-22,418 |
Sep17 |
170615 |
91.55 |
91.89 |
90.47 |
90.57 |
-1.09 |
36,325 |
63,409 |
+20,663 |
Dec17 |
170615 |
92.04 |
92.23 |
90.86 |
90.96 |
-1.10 |
9 |
287 |
-6 |
Total Volume and Open Interest |
151,051 |
210,617 |
-1,863 |
Swiss Franc(CME) |
Jun17 |
170615 |
102.96 |
103.06 |
102.36 |
102.58 |
-0.34 |
23,370 |
38,989 |
-3,711 |
Sep17 |
170615 |
103.58 |
103.66 |
102.96 |
103.18 |
-0.35 |
6,957 |
16,045 |
+2,851 |
Dec17 |
170615 |
103.96 |
104.25 |
103.75 |
103.81 |
-0.34 |
8 |
86 |
+8 |
Total Volume and Open Interest |
30,335 |
55,138 |
-852 |
EuroFX(CME) |
Jun17 |
170615 |
112.19 |
112.30 |
111.33 |
111.54 |
-0.65 |
196,134 |
326,182 |
-34,978 |
Sep17 |
170615 |
112.75 |
112.85 |
111.88 |
112.09 |
-0.65 |
78,330 |
143,565 |
+45,017 |
Dec17 |
170615 |
113.30 |
113.38 |
112.46 |
112.64 |
-0.65 |
298 |
1,398 |
+211 |
Total Volume and Open Interest |
275,820 |
474,300 |
+10,376 |
Mexican Peso(CME) |
Jun17 |
170615 |
557.13 |
557.75 |
550.63 |
553.13 |
-2.88 |
85,811 |
106,536 |
-26,928 |
Jul17 |
170615 |
550.50 |
554.75 |
548.25 |
550.88 |
-2.88 |
3 |
60 |
+2 |
Total Volume and Open Interest |
156,252 |
233,490 |
+30,654 |
Brazilian Real(CME) |
Jul17 |
170615 |
303.70 |
303.70 |
301.05 |
303.15 |
-0.25 |
1,194 |
16,566 |
+178 |
Aug17 |
170615 |
301.30 |
303.00 |
299.55 |
301.30 |
-0.25 |
0 |
6 |
+0 |
Sep17 |
170615 |
298.00 |
299.25 |
295.10 |
299.25 |
-0.40 |
3 |
1,354 |
+0 |
Oct17 |
170615 |
299.10 |
299.10 |
299.10 |
299.10 |
+0.65 |
|
|
|
Total Volume and Open Interest |
1,197 |
17,926 |
+178 |
30-Year T-Bonds(CBOT) |
Jun17 |
170615 |
157~000 |
157~060 |
156~160 |
156~230 |
-0~060 |
3,273 |
3,304 |
-1,547 |
Sep17 |
170615 |
155~270 |
155~310 |
155~070 |
155~150 |
-0~050 |
222,460 |
730,435 |
+15,650 |
Dec17 |
170615 |
154~240 |
154~240 |
154~240 |
154~240 |
-0~050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
225,733 |
733,740 |
+14,103 |
10-Year T-Notes(CBOT) |
Jun17 |
170615 |
127~075 |
127~075 |
126~260 |
126~270 |
-0~085 |
8,417 |
48,739 |
-4,462 |
Sep17 |
170615 |
126~315 |
127~020 |
126~190 |
126~205 |
-0~090 |
982,608 |
3,131,656 |
+31,388 |
Dec17 |
170615 |
126~245 |
126~245 |
126~085 |
126~100 |
-0~075 |
0 |
13 |
+0 |
Total Volume and Open Interest |
991,025 |
3,180,408 |
+26,926 |
5-Year T-Notes(CBOT) |
Jun17 |
170615 |
118~294 |
118~304 |
118~234 |
118~240 |
-0~052 |
11,363 |
49,887 |
-3,398 |
Sep17 |
170615 |
118~162 |
118~182 |
118~080 |
118~090 |
-0~060 |
570,152 |
3,123,645 |
+23,492 |
Dec17 |
170615 |
117~310 |
117~310 |
117~310 |
117~310 |
-0~060 |
|
|
|
Total Volume and Open Interest |
581,515 |
3,173,532 |
+20,094 |
2 Year T-Notes(CBOT) |
Jun17 |
170615 |
108~094 |
108~094 |
108~080 |
108~082 |
-0~012 |
2,064 |
11,027 |
-768 |
Sep17 |
170615 |
108~060 |
108~064 |
108~032 |
108~034 |
-0~016 |
229,901 |
1,374,311 |
-12,852 |
Dec17 |
170615 |
108~034 |
108~034 |
108~034 |
108~034 |
-0~016 |
|
|
|
Total Volume and Open Interest |
231,965 |
1,385,338 |
-13,620 |
Eurodollars(CME) |
Jun17 |
170615 |
98.725 |
98.730 |
98.720 |
98.723 |
-0.005 |
234,306 |
1,493,523 |
+5,055 |
Sep17 |
170615 |
98.670 |
98.675 |
98.655 |
98.660 |
-0.010 |
185,892 |
1,407,477 |
+28,872 |
Dec17 |
170615 |
98.585 |
98.595 |
98.560 |
98.570 |
-0.020 |
184,886 |
1,724,980 |
+15,941 |
Mar18 |
170615 |
98.520 |
98.535 |
98.490 |
98.505 |
-0.020 |
221,769 |
1,039,551 |
-75,568 |
Jun18 |
170615 |
98.455 |
98.460 |
98.410 |
98.430 |
-0.020 |
196,286 |
1,060,790 |
+5,457 |
Sep18 |
170615 |
98.380 |
98.395 |
98.335 |
98.355 |
-0.025 |
140,608 |
1,055,976 |
-9,214 |
Dec18 |
170615 |
98.295 |
98.310 |
98.245 |
98.265 |
-0.025 |
206,458 |
1,397,044 |
-15,507 |
Mar19 |
170615 |
98.240 |
98.260 |
98.190 |
98.215 |
-0.025 |
108,785 |
813,258 |
+4 |
Jun19 |
170615 |
98.190 |
98.210 |
98.140 |
98.165 |
-0.020 |
112,023 |
738,727 |
+13,076 |
Sep19 |
170615 |
98.145 |
98.160 |
98.090 |
98.115 |
-0.020 |
99,210 |
631,433 |
+8,987 |
Dec19 |
170615 |
98.075 |
98.090 |
98.020 |
98.045 |
-0.025 |
103,819 |
772,326 |
+5,277 |
Mar20 |
170615 |
98.045 |
98.055 |
97.980 |
98.010 |
-0.025 |
65,693 |
461,451 |
+2,112 |
Jun20 |
170615 |
98.000 |
98.020 |
97.945 |
97.970 |
-0.025 |
60,326 |
284,820 |
+4,269 |
Sep20 |
170615 |
97.965 |
97.980 |
97.910 |
97.930 |
-0.030 |
45,177 |
229,809 |
+1,762 |
Dec20 |
170615 |
97.915 |
97.930 |
97.855 |
97.880 |
-0.030 |
47,033 |
293,652 |
+3,948 |
Mar21 |
170615 |
97.885 |
97.895 |
97.825 |
97.845 |
-0.035 |
29,070 |
149,502 |
+1,500 |
Jun21 |
170615 |
97.845 |
97.860 |
97.790 |
97.805 |
-0.040 |
28,027 |
152,233 |
+1,820 |
Sep21 |
170615 |
97.810 |
97.820 |
97.745 |
97.765 |
-0.040 |
24,713 |
84,093 |
+954 |
Total Volume and Open Interest |
2,172,568 |
14,150,540 |
+9,922 |
Ultra T-Bond(CBOT) |
Jun17 |
170615 |
169~00 |
169~00 |
168~03 |
168~16 |
-0~02 |
2,208 |
14,759 |
-1,445 |
Sep17 |
170615 |
168~00 |
168~04 |
167~01 |
167~15 |
-0~03 |
93,947 |
748,479 |
-1,215 |
Dec17 |
170615 |
166~15 |
166~15 |
166~15 |
166~15 |
-0~03 |
|
|
|
Total Volume and Open Interest |
96,155 |
763,238 |
-2,660 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170615 |
137~085 |
137~085 |
137~075 |
137~075 |
-0~080 |
78 |
1,726 |
-6 |
Sep17 |
170615 |
136~240 |
136~265 |
136~070 |
136~110 |
-0~090 |
73,747 |
364,349 |
+2,443 |
Dec17 |
170615 |
136~110 |
136~110 |
136~110 |
136~110 |
-0~090 |
|
|
|
Total Volume and Open Interest |
73,825 |
366,075 |
+2,437 |
30 Day Federal Funds(CBOT) |
Jun17 |
170615 |
98.960 |
98.963 |
98.957 |
98.960 |
-0.003 |
1,028 |
78,380 |
-235 |
Jul17 |
170615 |
98.850 |
98.855 |
98.845 |
98.850 |
-0.005 |
23,384 |
457,474 |
+7,572 |
Aug17 |
170615 |
98.845 |
98.850 |
98.845 |
98.845 |
-0.005 |
11,688 |
155,115 |
-115 |
Sep17 |
170615 |
98.830 |
98.835 |
98.830 |
98.830 |
-0.005 |
10,014 |
61,621 |
-1,812 |
Oct17 |
170615 |
98.800 |
98.805 |
98.795 |
98.800 |
unch |
27,604 |
213,076 |
-53 |
Nov17 |
170615 |
98.795 |
98.800 |
98.790 |
98.795 |
unch |
15,433 |
179,949 |
+3,898 |
Total Volume and Open Interest |
123,115 |
1,679,957 |
+13,643 |
Japanese Govt Bonds(SGX) |
Sep17 |
170614 |
150.36 |
150.43 |
150.34 |
150.38 |
+0.01 |
2,215 |
13,690 |
-1,068 |
Dec17 |
170614 |
150.38 |
150.38 |
150.38 |
150.38 |
+0.01 |
|
|
|
Mar18 |
170614 |
150.38 |
150.38 |
150.38 |
150.38 |
+0.01 |
|
|
|
Total Volume and Open Interest |
2,705 |
13,690 |
-7,593 |
Euro-Buxl(EUREX) |
Sep17 |
170615 |
169.68 |
170.34 |
167.94 |
168.30 |
-1.42 |
36,024 |
200,089 |
+4,275 |
Dec17 |
170615 |
167.60 |
167.60 |
167.60 |
167.60 |
-1.42 |
0 |
2 |
+0 |
Mar18 |
170615 |
166.30 |
166.30 |
166.30 |
166.30 |
-1.42 |
|
|
|
Total Volume and Open Interest |
36,024 |
200,091 |
+4,275 |
Euro-Bund(EUREX) |
Sep17 |
170615 |
165.33 |
165.44 |
164.40 |
164.59 |
-0.87 |
496,430 |
1,924,866 |
+55,989 |
Dec17 |
170615 |
162.11 |
162.11 |
161.49 |
161.63 |
-0.85 |
25 |
284 |
-1 |
Mar18 |
170615 |
160.89 |
160.89 |
160.89 |
160.89 |
-0.87 |
0 |
2 |
+1 |
Total Volume and Open Interest |
496,455 |
1,925,152 |
+55,989 |
Euro-Bobl(EUREX) |
Sep17 |
170615 |
133.10 |
133.13 |
132.60 |
132.73 |
-0.46 |
296,270 |
1,371,745 |
+29,626 |
Dec17 |
170615 |
131.12 |
131.12 |
131.12 |
131.12 |
-0.44 |
2 |
4,839 |
+0 |
Mar18 |
170615 |
131.12 |
131.12 |
131.12 |
131.12 |
-0.44 |
|
|
|
Total Volume and Open Interest |
296,272 |
1,376,584 |
+29,626 |
Euro-Schatz(EUREX) |
Sep17 |
170615 |
112.14 |
112.14 |
112.02 |
112.06 |
-0.10 |
167,942 |
1,321,435 |
+79,071 |
Dec17 |
170615 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.59 |
0 |
5 |
+0 |
Mar18 |
170615 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.50 |
|
|
|
Total Volume and Open Interest |
167,942 |
1,321,440 |
+79,071 |
3-Mth Euribor(EUREX) |
Jun17 |
170615 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
26 |
34,405 |
-27 |
Sep17 |
170615 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.010 |
25 |
5,215 |
+44 |
Dec17 |
170615 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
7,190 |
+32 |
Total Volume and Open Interest |
67 |
74,900 |
+131 |
Long Gilt(LIFFE) |
Jun17 |
170615 |
129~29 |
129~29 |
128~30 |
129~02 |
-1~02 |
430 |
14,158 |
-390 |
Sep17 |
170615 |
128~28 |
129~00 |
127~27 |
128~00 |
-1~01 |
186,155 |
716,944 |
-4,805 |
Total Volume and Open Interest |
186,585 |
731,102 |
-5,195 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170615 |
99.71 |
99.71 |
99.69 |
99.70 |
-0.01 |
27,356 |
349,687 |
-9,279 |
Sep17 |
170615 |
99.69 |
99.69 |
99.64 |
99.66 |
-0.03 |
71,644 |
423,535 |
+1,875 |
Dec17 |
170615 |
99.68 |
99.68 |
99.60 |
99.62 |
-0.06 |
111,458 |
452,095 |
+12,132 |
Mar18 |
170615 |
99.67 |
99.67 |
99.57 |
99.58 |
-0.08 |
105,782 |
355,430 |
+1,445 |
Jun18 |
170615 |
99.64 |
99.64 |
99.53 |
99.55 |
-0.09 |
101,823 |
434,576 |
-4,620 |
Sep18 |
170615 |
99.62 |
99.62 |
99.50 |
99.52 |
-0.10 |
87,525 |
283,717 |
+945 |
Total Volume and Open Interest |
1,084,018 |
3,527,338 |
-19,342 |
3-Mth Euribor(LIFFE) |
Jun17 |
170615 |
100.335 |
100.335 |
100.325 |
100.330 |
unch |
53,931 |
321,123 |
+211 |
Sep17 |
170615 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
66,668 |
471,022 |
+2,667 |
Dec17 |
170615 |
100.315 |
100.315 |
100.305 |
100.305 |
-0.010 |
35,165 |
394,080 |
+2,536 |
Total Volume and Open Interest |
620,076 |
4,198,536 |
+16,892 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170608 |
98.23 |
98.30 |
98.22 |
98.29 |
+0.06 |
35,000 |
30,771 |
-31,052 |
Sep17 |
170615 |
98.28 |
98.29 |
98.27 |
98.28 |
-0.01 |
10,432 |
206,405 |
-5,077 |
Dec17 |
170615 |
98.29 |
98.31 |
98.28 |
98.29 |
-0.01 |
16,370 |
257,975 |
+3,708 |
Mar18 |
170615 |
98.28 |
98.31 |
98.25 |
98.27 |
-0.01 |
11,464 |
190,463 |
+1,153 |
Jun18 |
170615 |
98.23 |
98.27 |
98.20 |
98.22 |
-0.02 |
12,615 |
137,092 |
+3,508 |
Sep18 |
170615 |
98.17 |
98.21 |
98.14 |
98.16 |
-0.01 |
7,050 |
98,833 |
-1,965 |
Dec18 |
170615 |
98.10 |
98.16 |
98.08 |
98.10 |
-0.01 |
4,604 |
73,446 |
-1,515 |
Mar19 |
170615 |
98.03 |
98.09 |
98.01 |
98.04 |
unch |
3,034 |
42,625 |
-1,139 |
Jun19 |
170615 |
97.97 |
98.03 |
97.95 |
97.97 |
-0.01 |
3,548 |
19,508 |
+1,554 |
Sep19 |
170615 |
97.91 |
97.94 |
97.89 |
97.91 |
unch |
71 |
2,259 |
+86 |
Total Volume and Open Interest |
69,303 |
1,034,184 |
+17 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170615 |
97.57 |
97.68 |
97.57 |
97.64 |
+0.07 |
560,303 |
551,755 |
-267,842 |
Sep17 |
170615 |
97.55 |
97.66 |
97.55 |
97.60 |
+0.05 |
536,017 |
840,664 |
+386,691 |
Total Volume and Open Interest |
1,096,320 |
1,392,419 |
+118,849 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170615 |
98.23 |
98.31 |
98.23 |
98.28 |
+0.04 |
623,898 |
523,875 |
-454,367 |
Sep17 |
170615 |
98.23 |
98.30 |
98.21 |
98.23 |
-0.00 |
566,216 |
874,010 |
+590,922 |
Total Volume and Open Interest |
1,190,114 |
1,397,885 |
+136,555 |
Gold(CMX) |
Jun17 |
170615 |
1263.2 |
1264.2 |
1250.3 |
1252.2 |
-20.6 |
150 |
1,551 |
-70 |
Aug17 |
170615 |
1262.7 |
1268.5 |
1252.7 |
1254.6 |
-21.3 |
175,599 |
345,745 |
-2,630 |
Oct17 |
170615 |
1266.0 |
1271.7 |
1256.5 |
1258.1 |
-21.4 |
1,490 |
10,913 |
-60 |
Dec17 |
170615 |
1269.2 |
1275.2 |
1260.0 |
1261.5 |
-21.4 |
2,503 |
80,269 |
-195 |
Feb18 |
170615 |
1272.8 |
1274.6 |
1263.0 |
1264.9 |
-21.4 |
419 |
10,331 |
+77 |
Apr18 |
170615 |
1276.4 |
1280.0 |
1268.2 |
1268.2 |
-21.4 |
5 |
3,544 |
-1 |
Jun18 |
170615 |
1280.3 |
1280.3 |
1270.4 |
1271.5 |
-21.4 |
30 |
5,518 |
-11 |
Aug18 |
170615 |
1285.8 |
1285.8 |
1274.8 |
1274.8 |
-21.4 |
97 |
863 |
+41 |
Oct18 |
170615 |
1278.2 |
1278.2 |
1278.2 |
1278.2 |
-21.4 |
0 |
311 |
+0 |
Dec18 |
170615 |
1282.0 |
1282.0 |
1280.4 |
1281.7 |
-21.4 |
0 |
5,920 |
+0 |
Feb19 |
170615 |
1285.4 |
1285.4 |
1285.4 |
1285.4 |
-21.4 |
0 |
3 |
+0 |
Apr19 |
170615 |
1289.2 |
1289.2 |
1289.2 |
1289.2 |
-21.4 |
|
|
|
Total Volume and Open Interest |
181,218 |
471,134 |
-2,795 |
Silver(CMX) |
Jul17 |
170615 |
1687.5 |
1706.5 |
1662.0 |
1671.6 |
-42.0 |
97,805 |
100,533 |
-7,623 |
Sep17 |
170615 |
1694.5 |
1713.0 |
1668.5 |
1678.2 |
-42.6 |
23,943 |
59,452 |
+3,139 |
Dec17 |
170615 |
1707.5 |
1722.5 |
1680.0 |
1688.8 |
-42.7 |
5,925 |
35,936 |
+499 |
Mar18 |
170615 |
1733.0 |
1733.0 |
1693.5 |
1699.3 |
-42.8 |
135 |
2,148 |
+90 |
May18 |
170615 |
1706.4 |
1706.4 |
1706.4 |
1706.4 |
-42.8 |
80 |
1,089 |
+70 |
Jul18 |
170615 |
1742.0 |
1743.0 |
1713.3 |
1713.3 |
-42.8 |
55 |
590 |
+5 |
Sep18 |
170615 |
1718.0 |
1720.4 |
1718.0 |
1720.4 |
-42.8 |
0 |
16 |
+0 |
Total Volume and Open Interest |
128,018 |
201,214 |
-3,786 |
Platinum(NYMEX) |
Jul17 |
170615 |
937.3 |
941.8 |
917.4 |
921.3 |
-30.6 |
23,631 |
52,791 |
+3,015 |
Oct17 |
170615 |
940.1 |
944.0 |
921.0 |
924.4 |
-30.8 |
3,734 |
21,074 |
+1,582 |
Jan18 |
170615 |
946.1 |
946.5 |
925.0 |
928.4 |
-30.8 |
433 |
1,968 |
+236 |
Apr18 |
170615 |
932.8 |
956.3 |
932.8 |
932.8 |
-30.8 |
5 |
93 |
+1 |
Total Volume and Open Interest |
27,857 |
76,040 |
+4,878 |
Palladium(NYMEX) |
Jun17 |
170615 |
869.70 |
869.70 |
867.30 |
868.75 |
+5.45 |
26 |
82 |
-8 |
Sep17 |
170615 |
857.75 |
864.05 |
845.10 |
857.95 |
+4.15 |
4,297 |
34,111 |
-225 |
Dec17 |
170615 |
845.45 |
856.45 |
837.75 |
850.05 |
+6.55 |
240 |
1,729 |
+121 |
Total Volume and Open Interest |
4,611 |
36,107 |
-103 |
Copper(CMX) |
Jul17 |
170615 |
256.50 |
258.30 |
253.40 |
256.55 |
-0.80 |
68,904 |
83,015 |
-6,850 |
Sep17 |
170615 |
258.25 |
259.75 |
254.90 |
258.05 |
-0.70 |
23,266 |
75,593 |
+3,308 |
Dec17 |
170615 |
258.45 |
261.05 |
257.00 |
259.65 |
-0.65 |
8,000 |
58,064 |
+1,882 |
Mar18 |
170615 |
261.80 |
261.80 |
259.90 |
260.80 |
-0.65 |
981 |
13,150 |
+263 |
May18 |
170615 |
260.10 |
261.40 |
260.10 |
261.40 |
-0.65 |
66 |
4,587 |
+17 |
Total Volume and Open Interest |
102,080 |
260,631 |
-1,177 |
E-mini DJIA Index(CBOT) |
Jun17 |
170615 |
21363 |
21375 |
21263 |
21363 |
-8 |
55,548 |
40,827 |
-18,457 |
Sep17 |
170615 |
21322 |
21330 |
21218 |
21320 |
-7 |
141,476 |
102,619 |
+23,970 |
Dec17 |
170615 |
21235 |
21293 |
21161 |
21269 |
-7 |
7 |
144 |
-1 |
Mar18 |
170615 |
21239 |
21239 |
21239 |
21239 |
-7 |
0 |
6 |
+0 |
Total Volume and Open Interest |
197,031 |
143,596 |
+5,512 |
S & P 500(CME) |
Jun17 |
170615 |
2422.00 |
2434.50 |
2421.00 |
2434.30 |
-2.90 |
25,635 |
57,572 |
-9,599 |
Sep17 |
170615 |
2432.10 |
2432.10 |
2417.00 |
2432.10 |
-3.20 |
24,052 |
33,603 |
+8,668 |
Dec17 |
170615 |
2429.80 |
2429.80 |
2417.00 |
2429.80 |
-3.00 |
0 |
225 |
+0 |
Mar18 |
170615 |
2427.90 |
2427.90 |
2415.10 |
2427.90 |
-3.00 |
|
|
|
Total Volume and Open Interest |
49,687 |
91,400 |
-931 |
S & P 500 E-Mini(Globex) |
Jun17 |
170615 |
2436.00 |
2436.00 |
2418.25 |
2434.30 |
-2.95 |
1,028,985 |
1,023,610 |
-539,303 |
Sep17 |
170615 |
2433.75 |
2434.50 |
2416.25 |
2432.10 |
-3.15 |
1,923,275 |
2,433,721 |
+579,454 |
Dec17 |
170615 |
2427.75 |
2430.00 |
2413.50 |
2429.80 |
-2.95 |
957 |
14,507 |
+529 |
Mar18 |
170615 |
2414.50 |
2427.90 |
2413.50 |
2427.90 |
-3.10 |
5 |
628 |
-4 |
Total Volume and Open Interest |
2,953,222 |
3,472,466 |
+40,676 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170615 |
5722.80 |
5724.50 |
5633.80 |
5702.50 |
-22.80 |
144,808 |
159,624 |
-22,496 |
Sep17 |
170615 |
5730.00 |
5732.50 |
5641.30 |
5709.30 |
-23.50 |
379,343 |
287,790 |
+41,117 |
Dec17 |
170615 |
5725.30 |
5725.30 |
5650.00 |
5715.00 |
-22.80 |
57 |
798 |
+8 |
Total Volume and Open Interest |
524,208 |
448,235 |
+18,629 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170615 |
1756.80 |
1757.50 |
1744.00 |
1753.20 |
-8.30 |
19,087 |
16,422 |
-15,400 |
Sep17 |
170615 |
1760.40 |
1760.40 |
1744.00 |
1753.60 |
-8.50 |
29,766 |
81,233 |
+16,933 |
Dec17 |
170615 |
1750.30 |
1750.30 |
1750.30 |
1750.30 |
-8.50 |
|
|
|
Total Volume and Open Interest |
48,853 |
97,655 |
+1,533 |
Volatility Index(CBOE) |
Jun17 |
170615 |
11.50 |
12.35 |
11.49 |
11.53 |
+0.05 |
112,821 |
186,044 |
-15,973 |
Jul17 |
170615 |
12.25 |
12.85 |
12.23 |
12.43 |
+0.15 |
90,350 |
245,604 |
+11,813 |
Aug17 |
170615 |
13.03 |
13.50 |
12.98 |
13.13 |
+0.10 |
38,013 |
61,910 |
+813 |
Sep17 |
170615 |
14.24 |
14.61 |
14.15 |
14.38 |
+0.15 |
15,681 |
46,829 |
+1,804 |
Total Volume and Open Interest |
267,201 |
623,347 |
-1,108 |
S & P 600(CME) |
Jun17 |
170615 |
857.40 |
857.40 |
857.40 |
857.40 |
-4.00 |
|
|
|
Sep17 |
170615 |
856.10 |
856.10 |
856.10 |
856.10 |
-4.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170615 |
1414.80 |
1415.30 |
1400.50 |
1411.20 |
-5.10 |
154,318 |
164,216 |
-96,456 |
Sep17 |
170615 |
1412.00 |
1415.30 |
1400.10 |
1411.30 |
-5.00 |
215,911 |
493,530 |
+87,346 |
Dec17 |
170615 |
1410.30 |
1410.30 |
1410.30 |
1410.30 |
-5.00 |
1 |
80 |
-1 |
Total Volume and Open Interest |
370,230 |
657,828 |
-9,111 |
Nikkei 225(CME) |
Sep17 |
170615 |
19885 |
19980 |
19750 |
19920 |
+20 |
7,587 |
36,672 |
+82 |
Dec17 |
170615 |
19845 |
19845 |
19845 |
19845 |
+20 |
|
|
|
Total Volume and Open Interest |
7,587 |
36,672 |
+82 |
Nikkei 225(SGX) |
Sep17 |
170615 |
19805 |
19820 |
19735 |
19820 |
-55 |
56,335 |
203,829 |
-1,760 |
Dec17 |
170615 |
19805 |
19805 |
19615 |
19700 |
-55 |
80 |
2,496 |
+40 |
Mar18 |
170614 |
19715 |
19715 |
19715 |
19715 |
-5 |
0 |
200 |
+0 |
Total Volume and Open Interest |
70,389 |
214,964 |
+2,925 |
Nikkei 225 Mini(JPX) |
Jun17 |
170608 |
19915 |
20070 |
19895 |
19970 |
+20 |
626,100 |
422,848 |
-34,323 |
Sep17 |
170614 |
19905 |
19975 |
19850 |
19880 |
-10 |
800,542 |
235,270 |
+41,290 |
Dec17 |
170614 |
19775 |
19845 |
19725 |
19750 |
-10 |
5,171 |
5,244 |
+773 |
Total Volume and Open Interest |
844,437 |
333,268 |
+47,251 |
Nikkei 225(JPX) |
Jun17 |
170608 |
19910 |
20070 |
19890 |
19970 |
+20 |
108,140 |
254,122 |
-54,289 |
Sep17 |
170614 |
19910 |
19980 |
19850 |
19880 |
-10 |
57,103 |
297,915 |
+7,819 |
Dec17 |
170614 |
19780 |
19840 |
19730 |
19750 |
-10 |
175 |
39,132 |
-80 |
Total Volume and Open Interest |
57,327 |
403,757 |
+7,771 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170615 |
19830 |
19935 |
19705 |
19870 |
+20 |
23,605 |
63,883 |
+348 |
Dec17 |
170615 |
19745 |
19790 |
19745 |
19745 |
+20 |
1 |
1 |
+1 |
Total Volume and Open Interest |
23,606 |
63,884 |
+349 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
19910 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170615 |
19860 |
19870 |
19860 |
19870 |
+20 |
0 |
2 |
+0 |
Dec17 |
170615 |
19745 |
19745 |
19740 |
19745 |
+15 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170615 |
5246.0 |
5252.0 |
5173.5 |
5216.5 |
-27.0 |
258,213 |
320,729 |
-70,470 |
Jul17 |
170615 |
5242.0 |
5243.0 |
5165.0 |
5208.0 |
-26.5 |
184,409 |
246,216 |
+122,775 |
Aug17 |
170615 |
5179.5 |
5210.0 |
5178.5 |
5206.5 |
-26.5 |
10 |
10 |
+10 |
Sep17 |
170615 |
5225.0 |
5225.0 |
5167.0 |
5206.0 |
-27.0 |
2,579 |
15,823 |
+1,059 |
Total Volume and Open Interest |
445,211 |
597,183 |
+53,374 |
Hang Seng Index(HKFE) |
Jun17 |
170615 |
25746 |
25764 |
25403 |
25435 |
-307 |
71,265 |
153,076 |
+972 |
Jul17 |
170615 |
25624 |
25648 |
25290 |
25319 |
-305 |
1,002 |
6,615 |
+552 |
Total Volume and Open Interest |
72,360 |
172,910 |
+1,534 |
DAX(EUREX) |
Jun17 |
170615 |
12809.5 |
12813.0 |
12617.0 |
12695.0 |
-131.5 |
156,057 |
104,319 |
-44,336 |
Sep17 |
170615 |
12804.0 |
12805.0 |
12610.0 |
12687.0 |
-132.0 |
92,518 |
132,259 |
+35,030 |
Dec17 |
170615 |
12775.0 |
12787.0 |
12600.0 |
12676.5 |
-132.0 |
102 |
3,886 |
+13 |
Total Volume and Open Interest |
248,677 |
240,464 |
-9,293 |
Mini-DAX(EUREX) |
Jun17 |
170615 |
12810.0 |
12812.0 |
12617.0 |
12695.0 |
-131.5 |
19,308 |
9,651 |
-362 |
Sep17 |
170615 |
12812.0 |
12812.0 |
12611.0 |
12687.0 |
-132.0 |
2,238 |
5,377 |
+1,111 |
Dec17 |
170615 |
12743.0 |
12743.0 |
12630.0 |
12676.5 |
-132.0 |
22 |
118 |
+32 |
Total Volume and Open Interest |
21,568 |
15,146 |
+781 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170615 |
3548 |
3550 |
3499 |
3528 |
-25 |
1,877,552 |
1,794,845 |
-835,406 |
Sep17 |
170615 |
3541 |
3542 |
3490 |
3520 |
-24 |
1,059,079 |
2,681,902 |
+1,131,437 |
Dec17 |
170615 |
3521 |
3521 |
3479 |
3506 |
-25 |
365 |
41,690 |
+286 |
Total Volume and Open Interest |
2,936,996 |
4,518,437 |
+296,317 |
Swiss Market Index(EUREX) |
Jun17 |
170615 |
8869 |
8881 |
8778 |
8835 |
-31 |
122,107 |
121,271 |
-55,986 |
Sep17 |
170615 |
8850 |
8864 |
8760 |
8818 |
-30 |
102,210 |
173,415 |
+24,414 |
Dec17 |
170615 |
8798 |
8826 |
8750 |
8791 |
-29 |
185 |
1,034 |
+110 |
Total Volume and Open Interest |
224,502 |
295,720 |
-31,462 |
FT-SE 100(EURONEXT) |
Jun17 |
170615 |
7476.00 |
7485.00 |
7377.00 |
7424.00 |
-67.50 |
629,311 |
271,762 |
-303,228 |
Sep17 |
170615 |
7413.00 |
7422.50 |
7314.00 |
7362.00 |
-67.00 |
564,789 |
641,116 |
+327,887 |
Dec17 |
170615 |
7333.00 |
7333.00 |
7293.50 |
7320.00 |
-67.00 |
10,041 |
11,289 |
+9,887 |
Total Volume and Open Interest |
1,204,141 |
924,167 |
+34,546 |
SPI 200(SFE) |
Jun17 |
170615 |
5839.0 |
5846.0 |
5780.0 |
5787.0 |
-50.0 |
247,694 |
259,818 |
-38,502 |
Sep17 |
170615 |
5786.0 |
5794.0 |
5696.0 |
5704.0 |
-83.0 |
220,365 |
229,928 |
+181,460 |
Dec17 |
170615 |
5688.0 |
5688.0 |
5688.0 |
5688.0 |
-83.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
468,716 |
493,333 |
+143,686 |
FTSE MIB(ISE) |
Jun17 |
170615 |
20940.00 |
20940.00 |
20720.00 |
20871.00 |
-122.00 |
67,293 |
20,907 |
-14,176 |
Sep17 |
170615 |
20805.00 |
20860.00 |
20635.00 |
20779.00 |
-132.00 |
45,227 |
27,808 |
+14,895 |
Dec17 |
170615 |
20669.00 |
20669.00 |
20669.00 |
20669.00 |
-132.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
112,520 |
48,717 |
+719 |
KOSPI 200(KFE) |
Sep17 |
170615 |
308.90 |
309.85 |
305.50 |
307.00 |
-1.75 |
147,373 |
264,290 |
+2,211 |
Dec17 |
170615 |
309.85 |
310.45 |
306.45 |
307.65 |
-1.70 |
187 |
29,897 |
+121 |
Mar18 |
170615 |
307.80 |
307.80 |
304.50 |
304.50 |
-1.50 |
6 |
7,195 |
+3 |
Total Volume and Open Interest |
147,566 |
321,471 |
+2,335 |
GSCI(CME) |
Jul17 |
170615 |
360.10 |
362.30 |
360.05 |
361.80 |
-0.25 |
3,358 |
14,841 |
+3,314 |
Aug17 |
170615 |
361.00 |
361.00 |
361.00 |
361.00 |
-4.25 |
|
|
|
Sep17 |
170615 |
362.60 |
362.60 |
362.60 |
362.60 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|