|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 18, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160818 |
1037.00 |
1037.00 |
1012.00 |
1032.25 |
+1.75 |
14,832 |
40,740 |
-3,023 |
Nov16 |
160818 |
1016.00 |
1017.50 |
996.25 |
1014.50 |
-1.50 |
93,869 |
389,927 |
+3,922 |
Jan17 |
160818 |
1015.50 |
1017.00 |
995.50 |
1014.50 |
-1.00 |
11,374 |
70,512 |
-7 |
Mar17 |
160818 |
1008.50 |
1009.25 |
988.75 |
1007.75 |
+0.50 |
6,547 |
67,515 |
-57 |
May17 |
160818 |
1003.75 |
1005.00 |
986.00 |
1003.50 |
+0.75 |
4,031 |
34,894 |
-628 |
Jul17 |
160818 |
1003.00 |
1005.00 |
986.00 |
1002.25 |
+0.25 |
5,667 |
36,979 |
-829 |
Aug17 |
160818 |
994.25 |
996.50 |
981.75 |
995.25 |
+0.75 |
66 |
521 |
+29 |
Sep17 |
160818 |
960.00 |
971.25 |
960.00 |
970.00 |
+2.00 |
43 |
527 |
+11 |
Nov17 |
160818 |
944.75 |
950.75 |
934.75 |
947.25 |
+2.50 |
5,286 |
28,075 |
-1,403 |
Jan18 |
160818 |
948.25 |
948.25 |
948.25 |
948.25 |
+2.50 |
0 |
558 |
+0 |
Mar18 |
160818 |
944.75 |
944.75 |
944.75 |
944.75 |
+2.25 |
0 |
71 |
+0 |
May18 |
160818 |
947.00 |
947.00 |
947.00 |
947.00 |
+2.50 |
0 |
50 |
+0 |
Jul18 |
160818 |
949.50 |
949.50 |
949.50 |
949.50 |
+2.00 |
0 |
128 |
+0 |
Aug18 |
160818 |
946.75 |
946.75 |
946.75 |
946.75 |
+2.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
141,715 |
670,757 |
-1,985 |
Soybean Meal(CBOT) |
Sep16 |
160818 |
337.00 |
337.70 |
329.40 |
334.40 |
-2.30 |
12,431 |
43,322 |
-828 |
Oct16 |
160818 |
334.10 |
335.30 |
327.00 |
332.50 |
-1.80 |
6,433 |
32,884 |
+587 |
Dec16 |
160818 |
332.20 |
333.70 |
325.10 |
331.20 |
-1.20 |
33,587 |
163,348 |
+134 |
Jan17 |
160818 |
328.80 |
330.90 |
322.70 |
328.50 |
-1.10 |
3,007 |
32,307 |
+170 |
Mar17 |
160818 |
322.90 |
325.00 |
317.60 |
323.20 |
-0.90 |
2,330 |
30,315 |
+34 |
May17 |
160818 |
318.80 |
321.20 |
314.60 |
319.10 |
-0.90 |
1,451 |
21,162 |
+13 |
Jul17 |
160818 |
318.50 |
320.60 |
314.40 |
318.50 |
-0.90 |
1,894 |
20,718 |
+106 |
Aug17 |
160818 |
317.00 |
318.50 |
313.20 |
316.40 |
-1.20 |
106 |
2,184 |
+23 |
Sep17 |
160818 |
313.00 |
316.20 |
311.10 |
314.00 |
-0.50 |
61 |
1,916 |
+24 |
Oct17 |
160818 |
305.00 |
310.30 |
304.10 |
307.20 |
+0.20 |
177 |
2,445 |
+35 |
Total Volume and Open Interest |
63,023 |
359,279 |
+517 |
Soybean Oil(CBOT) |
Sep16 |
160818 |
34.05 |
34.26 |
33.54 |
34.19 |
+0.18 |
21,255 |
50,145 |
+602 |
Oct16 |
160818 |
34.18 |
34.40 |
33.68 |
34.33 |
+0.17 |
14,112 |
41,162 |
+2,031 |
Dec16 |
160818 |
34.52 |
34.69 |
33.95 |
34.61 |
+0.17 |
54,557 |
175,490 |
+2,421 |
Jan17 |
160818 |
34.69 |
34.90 |
34.20 |
34.84 |
+0.17 |
7,439 |
36,686 |
+1,458 |
Mar17 |
160818 |
34.83 |
35.05 |
34.35 |
34.99 |
+0.18 |
3,121 |
27,834 |
-50 |
May17 |
160818 |
34.86 |
35.13 |
34.44 |
35.10 |
+0.21 |
2,435 |
18,191 |
-28 |
Jul17 |
160818 |
34.95 |
35.26 |
34.56 |
35.23 |
+0.20 |
2,176 |
11,151 |
-544 |
Aug17 |
160818 |
34.68 |
35.20 |
34.68 |
35.19 |
+0.19 |
202 |
3,504 |
-18 |
Sep17 |
160818 |
35.11 |
35.11 |
34.84 |
35.11 |
+0.19 |
149 |
2,692 |
-10 |
Oct17 |
160818 |
34.26 |
34.82 |
34.26 |
34.82 |
+0.18 |
230 |
1,852 |
+90 |
Total Volume and Open Interest |
107,404 |
375,482 |
+6,206 |
Canola(WCE) |
Nov16 |
160818 |
468.8 |
472.0 |
466.5 |
468.5 |
-0.4 |
12,987 |
127,577 |
+502 |
Jan17 |
160818 |
475.7 |
478.3 |
473.6 |
475.1 |
-0.6 |
3,601 |
24,907 |
+290 |
Mar17 |
160818 |
481.9 |
483.9 |
479.3 |
480.9 |
-0.7 |
547 |
6,155 |
+101 |
May17 |
160818 |
486.4 |
488.2 |
483.5 |
485.4 |
-1.1 |
250 |
4,969 |
+70 |
Jul17 |
160818 |
489.5 |
492.1 |
487.0 |
488.9 |
-1.7 |
243 |
7,212 |
+13 |
Total Volume and Open Interest |
17,790 |
175,009 |
+1,135 |
Corn(CBOT) |
Sep16 |
160818 |
330.00 |
333.00 |
326.50 |
332.00 |
+1.75 |
78,795 |
242,828 |
-9,963 |
Dec16 |
160818 |
339.50 |
343.00 |
336.25 |
342.00 |
+2.25 |
131,867 |
719,226 |
+9,490 |
Mar17 |
160818 |
349.25 |
352.75 |
346.00 |
351.75 |
+2.00 |
29,797 |
184,380 |
-55 |
May17 |
160818 |
356.00 |
359.75 |
352.75 |
358.75 |
+2.75 |
4,352 |
46,309 |
-138 |
Jul17 |
160818 |
362.50 |
366.50 |
360.00 |
365.50 |
+2.75 |
6,387 |
89,298 |
+634 |
Sep17 |
160818 |
369.50 |
373.00 |
367.00 |
372.50 |
+3.00 |
1,769 |
33,994 |
+358 |
Dec17 |
160818 |
378.00 |
381.75 |
375.75 |
381.25 |
+2.75 |
2,822 |
56,352 |
+233 |
Mar18 |
160818 |
387.50 |
390.50 |
385.00 |
390.50 |
+3.00 |
186 |
2,573 |
+0 |
May18 |
160818 |
390.00 |
395.00 |
390.00 |
395.00 |
+2.75 |
0 |
645 |
+0 |
Jul18 |
160818 |
394.25 |
398.50 |
394.25 |
398.25 |
+2.75 |
4 |
1,095 |
+2 |
Total Volume and Open Interest |
256,050 |
1,379,265 |
+575 |
Wheat(CBOT) |
Sep16 |
160818 |
424.50 |
428.00 |
420.00 |
427.00 |
+1.00 |
69,172 |
98,877 |
-13,778 |
Dec16 |
160818 |
442.25 |
444.75 |
437.50 |
444.25 |
+1.25 |
65,717 |
232,085 |
+7,559 |
Mar17 |
160818 |
460.00 |
462.75 |
457.00 |
462.50 |
+1.25 |
16,531 |
59,039 |
+248 |
May17 |
160818 |
474.50 |
475.25 |
470.00 |
474.75 |
+1.25 |
2,539 |
15,520 |
+222 |
Jul17 |
160818 |
480.00 |
483.50 |
478.50 |
483.00 |
+1.25 |
2,071 |
25,970 |
-125 |
Sep17 |
160818 |
492.25 |
496.50 |
492.25 |
496.25 |
+1.75 |
82 |
2,622 |
-8 |
Total Volume and Open Interest |
156,241 |
440,857 |
-5,858 |
Wheat(KCBT) |
Sep16 |
160818 |
417.25 |
422.00 |
413.50 |
421.00 |
+2.75 |
25,643 |
81,822 |
-7,420 |
Dec16 |
160818 |
443.25 |
447.50 |
439.25 |
446.75 |
+2.75 |
23,807 |
91,978 |
+1,698 |
Mar17 |
160818 |
458.00 |
462.75 |
455.00 |
462.25 |
+2.75 |
4,288 |
33,373 |
+706 |
May17 |
160818 |
469.25 |
472.25 |
464.75 |
472.25 |
+2.50 |
934 |
12,168 |
-166 |
Jul17 |
160818 |
479.00 |
482.00 |
474.25 |
481.50 |
+2.50 |
786 |
17,374 |
+119 |
Sep17 |
160818 |
496.00 |
496.75 |
496.00 |
496.75 |
+2.50 |
55 |
1,646 |
-23 |
Dec17 |
160818 |
515.00 |
518.00 |
514.75 |
518.00 |
+2.00 |
13 |
1,011 |
+3 |
Total Volume and Open Interest |
55,526 |
239,572 |
-5,083 |
Wheat(MGE) |
Sep16 |
160818 |
523.00 |
529.00 |
522.25 |
527.75 |
+3.50 |
6,423 |
13,439 |
-1,475 |
Dec16 |
160818 |
523.00 |
527.00 |
521.00 |
526.00 |
+2.00 |
4,962 |
21,557 |
+528 |
Mar17 |
160818 |
531.00 |
535.50 |
530.50 |
534.75 |
+1.50 |
1,558 |
12,675 |
+256 |
May17 |
160818 |
540.75 |
543.00 |
538.50 |
541.75 |
+0.50 |
324 |
5,327 |
+3 |
Jul17 |
160818 |
549.00 |
550.25 |
547.00 |
550.00 |
unch |
164 |
2,749 |
+36 |
Sep17 |
160818 |
558.00 |
560.00 |
558.00 |
558.50 |
-0.25 |
160 |
2,133 |
-10 |
Total Volume and Open Interest |
13,674 |
58,812 |
-636 |
Oats(CBOT) |
Sep16 |
160818 |
170.25 |
170.50 |
168.75 |
170.00 |
-0.50 |
235 |
1,639 |
-118 |
Dec16 |
160818 |
185.75 |
185.75 |
183.00 |
183.75 |
-2.00 |
562 |
7,588 |
+192 |
Mar17 |
160818 |
195.50 |
197.00 |
194.25 |
194.50 |
-3.00 |
81 |
1,236 |
-1 |
May17 |
160818 |
198.25 |
198.25 |
198.25 |
198.25 |
-2.25 |
0 |
29 |
+0 |
Total Volume and Open Interest |
878 |
10,492 |
+73 |
Rough Rice(CBOT) |
Sep16 |
160818 |
10.19 |
10.37 |
10.10 |
10.22 |
-0.01 |
1,289 |
5,691 |
-910 |
Nov16 |
160818 |
10.40 |
10.48 |
10.30 |
10.32 |
-0.09 |
935 |
5,044 |
+209 |
Jan17 |
160818 |
10.70 |
10.70 |
10.58 |
10.58 |
-0.08 |
55 |
273 |
+20 |
Mar17 |
160818 |
10.83 |
10.83 |
10.83 |
10.83 |
-0.08 |
0 |
45 |
+0 |
Total Volume and Open Interest |
2,279 |
11,055 |
-681 |
Live Cattle(CME) |
Aug16 |
160818 |
114.830 |
115.080 |
113.400 |
113.580 |
-1.170 |
2,742 |
9,239 |
-1,329 |
Oct16 |
160818 |
112.400 |
112.700 |
110.400 |
110.580 |
-1.820 |
24,592 |
109,305 |
+535 |
Dec16 |
160818 |
113.580 |
113.830 |
111.885 |
112.050 |
-1.550 |
8,365 |
61,890 |
+226 |
Feb17 |
160818 |
113.500 |
113.635 |
111.850 |
112.050 |
-1.485 |
4,928 |
29,797 |
+63 |
Apr17 |
160818 |
112.100 |
112.250 |
110.680 |
110.885 |
-1.315 |
1,290 |
18,791 |
+47 |
Jun17 |
160818 |
104.980 |
105.250 |
104.300 |
104.400 |
-0.900 |
451 |
8,336 |
-35 |
Total Volume and Open Interest |
42,541 |
241,313 |
-416 |
Feeder Cattle(CME) |
Aug16 |
160818 |
146.830 |
147.000 |
144.900 |
145.035 |
-1.700 |
1,837 |
5,563 |
-374 |
Sep16 |
160818 |
145.050 |
145.250 |
142.950 |
143.150 |
-1.785 |
3,881 |
11,590 |
-400 |
Oct16 |
160818 |
142.400 |
142.785 |
140.330 |
140.630 |
-1.805 |
2,927 |
14,710 |
-144 |
Nov16 |
160818 |
139.200 |
139.785 |
137.300 |
137.600 |
-1.650 |
840 |
6,314 |
+38 |
Jan17 |
160818 |
134.550 |
135.035 |
132.785 |
133.100 |
-1.635 |
420 |
3,953 |
+12 |
Mar17 |
160818 |
132.000 |
132.450 |
130.550 |
130.650 |
-1.550 |
204 |
1,557 |
+91 |
Apr17 |
160818 |
131.500 |
131.900 |
130.235 |
130.485 |
-1.395 |
63 |
375 |
+9 |
Total Volume and Open Interest |
10,213 |
44,251 |
-767 |
Lean Hogs(CME) |
Oct16 |
160818 |
60.700 |
61.650 |
60.050 |
60.700 |
-0.300 |
21,048 |
94,913 |
-2,577 |
Dec16 |
160818 |
56.500 |
57.000 |
55.830 |
56.450 |
-0.300 |
8,614 |
56,566 |
+174 |
Feb17 |
160818 |
61.000 |
61.380 |
60.485 |
61.050 |
-0.330 |
2,755 |
26,263 |
+119 |
Apr17 |
160818 |
66.475 |
66.750 |
65.900 |
66.400 |
-0.485 |
783 |
19,701 |
+115 |
May17 |
160818 |
72.080 |
72.250 |
72.000 |
72.000 |
-0.785 |
23 |
290 |
+16 |
Jun17 |
160818 |
76.100 |
76.385 |
75.700 |
76.200 |
-0.300 |
257 |
3,416 |
+44 |
Jul17 |
160818 |
75.150 |
75.385 |
74.900 |
75.385 |
-0.215 |
65 |
548 |
+25 |
Aug17 |
160818 |
74.350 |
74.350 |
73.950 |
74.350 |
-0.035 |
31 |
286 |
+26 |
Total Volume and Open Interest |
33,581 |
202,193 |
-2,058 |
Class III Milk(CME) |
Aug16 |
160818 |
16.96 |
16.97 |
16.95 |
16.96 |
-0.04 |
186 |
4,749 |
+2 |
Sep16 |
160818 |
17.74 |
17.97 |
17.73 |
17.91 |
+0.18 |
224 |
5,150 |
+30 |
Oct16 |
160818 |
17.45 |
17.72 |
17.41 |
17.65 |
+0.21 |
316 |
4,160 |
+79 |
Nov16 |
160818 |
16.99 |
17.24 |
16.98 |
17.16 |
+0.17 |
73 |
3,539 |
+20 |
Dec16 |
160818 |
16.51 |
16.74 |
16.51 |
16.67 |
+0.17 |
62 |
3,068 |
+13 |
Jan17 |
160818 |
16.33 |
16.40 |
16.33 |
16.39 |
+0.14 |
29 |
1,450 |
+20 |
Feb17 |
160818 |
16.30 |
16.35 |
16.30 |
16.35 |
+0.10 |
49 |
1,294 |
+37 |
Mar17 |
160818 |
16.32 |
16.35 |
16.27 |
16.30 |
+0.02 |
30 |
1,221 |
+12 |
Apr17 |
160818 |
16.33 |
16.35 |
16.30 |
16.33 |
+0.03 |
22 |
1,071 |
+20 |
May17 |
160818 |
16.47 |
16.49 |
16.45 |
16.45 |
unch |
20 |
977 |
+20 |
Jun17 |
160818 |
16.61 |
16.63 |
16.61 |
16.62 |
+0.02 |
19 |
892 |
+15 |
Jul17 |
160818 |
16.82 |
16.83 |
16.80 |
16.82 |
unch |
28 |
421 |
+13 |
Aug17 |
160818 |
16.90 |
16.90 |
16.87 |
16.87 |
-0.02 |
27 |
354 |
+22 |
Total Volume and Open Interest |
1,203 |
29,485 |
+388 |
Cocoa(ICE) |
Sep16 |
160818 |
3060 |
3118 |
3060 |
3109 |
+54 |
5,476 |
4,496 |
-3,224 |
Dec16 |
160818 |
3099 |
3119 |
3087 |
3113 |
+34 |
21,347 |
106,408 |
-630 |
Mar17 |
160818 |
3066 |
3091 |
3058 |
3083 |
+34 |
6,080 |
62,202 |
+499 |
May17 |
160818 |
3052 |
3078 |
3046 |
3070 |
+35 |
2,727 |
12,364 |
+931 |
Jul17 |
160818 |
3041 |
3069 |
3035 |
3061 |
+35 |
546 |
3,496 |
+17 |
Sep17 |
160818 |
3051 |
3052 |
3049 |
3052 |
+34 |
250 |
4,246 |
+73 |
Dec17 |
160818 |
3038 |
3040 |
3037 |
3040 |
+34 |
19 |
1,121 |
+1 |
Total Volume and Open Interest |
36,445 |
198,224 |
-2,333 |
Coffee "C"(ICE) |
Sep16 |
160818 |
135.50 |
138.95 |
135.15 |
138.15 |
+3.10 |
10,339 |
20,325 |
-4,289 |
Dec16 |
160818 |
138.45 |
142.10 |
138.15 |
141.45 |
+3.35 |
20,226 |
93,417 |
+1,034 |
Mar17 |
160818 |
142.00 |
145.20 |
141.30 |
144.55 |
+3.25 |
5,579 |
30,642 |
-15 |
May17 |
160818 |
143.90 |
146.75 |
143.20 |
146.40 |
+3.20 |
1,853 |
14,519 |
+155 |
Jul17 |
160818 |
145.55 |
148.45 |
145.55 |
148.15 |
+3.15 |
125 |
3,673 |
+69 |
Sep17 |
160818 |
147.50 |
150.05 |
146.70 |
149.80 |
+3.20 |
28 |
3,114 |
-9 |
Total Volume and Open Interest |
38,167 |
172,337 |
-3,046 |
Orange Juice(ICE) |
Sep16 |
160818 |
175.50 |
178.00 |
173.90 |
176.50 |
+0.95 |
1,184 |
6,832 |
-754 |
Nov16 |
160818 |
176.45 |
178.95 |
175.10 |
177.45 |
+0.95 |
887 |
7,995 |
+594 |
Jan17 |
160818 |
177.65 |
177.75 |
175.50 |
177.55 |
+0.95 |
71 |
1,324 |
+29 |
Mar17 |
160818 |
177.60 |
177.60 |
177.20 |
177.20 |
+1.00 |
1 |
242 |
-1 |
May17 |
160818 |
176.05 |
176.05 |
176.05 |
176.05 |
+0.95 |
0 |
43 |
+0 |
Jul17 |
160818 |
174.85 |
174.85 |
174.85 |
174.85 |
+0.95 |
|
|
|
Total Volume and Open Interest |
2,143 |
16,438 |
-132 |
Sugar #11(ICE) |
Oct16 |
160818 |
19.79 |
20.20 |
19.68 |
19.98 |
+0.26 |
36,908 |
433,092 |
-3,193 |
Mar17 |
160818 |
20.25 |
20.68 |
20.19 |
20.46 |
+0.25 |
18,261 |
254,954 |
+1,747 |
May17 |
160818 |
19.73 |
20.10 |
19.69 |
19.93 |
+0.24 |
5,634 |
78,087 |
+673 |
Jul17 |
160818 |
19.17 |
19.50 |
19.15 |
19.36 |
+0.23 |
1,621 |
52,754 |
+456 |
Oct17 |
160818 |
18.87 |
19.20 |
18.87 |
19.05 |
+0.21 |
790 |
32,185 |
+92 |
Mar18 |
160818 |
18.73 |
18.98 |
18.73 |
18.86 |
+0.19 |
694 |
16,133 |
+237 |
May18 |
160818 |
18.25 |
18.41 |
18.25 |
18.29 |
+0.14 |
258 |
4,818 |
+155 |
Jul18 |
160818 |
17.93 |
18.02 |
17.92 |
17.92 |
+0.10 |
95 |
4,941 |
+23 |
Total Volume and Open Interest |
64,337 |
883,140 |
+219 |
London Cocoa(LCE) |
Sep16 |
160818 |
2505 |
2512 |
2487 |
2512 |
+12 |
4,969 |
85,013 |
-798 |
Dec16 |
160818 |
2444 |
2456 |
2430 |
2455 |
+11 |
8,764 |
84,586 |
+1,639 |
Mar17 |
160818 |
2395 |
2402 |
2377 |
2400 |
+10 |
2,752 |
57,435 |
+383 |
May17 |
160818 |
2370 |
2381 |
2360 |
2380 |
+7 |
1,981 |
23,613 |
+1,033 |
Jul17 |
160818 |
2363 |
2374 |
2355 |
2374 |
+8 |
307 |
4,840 |
+48 |
Sep17 |
160818 |
2354 |
2365 |
2347 |
2365 |
+8 |
103 |
4,950 |
+41 |
Dec17 |
160818 |
2351 |
2355 |
2351 |
2355 |
+8 |
0 |
1,272 |
+0 |
Total Volume and Open Interest |
18,876 |
261,710 |
+2,346 |
London Sugar(LCE) |
Oct16 |
160818 |
531.40 |
540.00 |
530.50 |
535.60 |
+4.90 |
2,361 |
40,150 |
+90 |
Dec16 |
160818 |
537.00 |
544.80 |
535.70 |
541.40 |
+5.40 |
1,386 |
19,495 |
-28 |
Mar17 |
160818 |
539.50 |
547.90 |
538.20 |
545.10 |
+6.40 |
699 |
17,477 |
+295 |
May17 |
160818 |
530.50 |
538.10 |
530.50 |
536.10 |
+5.90 |
88 |
9,277 |
+26 |
Aug17 |
160818 |
524.20 |
527.10 |
522.00 |
525.80 |
+5.50 |
11 |
4,523 |
-3 |
Total Volume and Open Interest |
4,545 |
95,128 |
+380 |
Cotton(ICE) |
Oct16 |
160818 |
68.37 |
69.55 |
68.37 |
68.50 |
+0.14 |
51 |
153 |
-3 |
Dec16 |
160818 |
68.92 |
70.15 |
68.82 |
69.01 |
+0.20 |
31,692 |
169,871 |
-4,875 |
Mar17 |
160818 |
69.49 |
70.63 |
69.39 |
69.64 |
+0.34 |
5,537 |
43,550 |
-97 |
May17 |
160818 |
69.65 |
70.38 |
69.50 |
69.58 |
+0.38 |
1,058 |
5,945 |
-90 |
Jul17 |
160818 |
69.41 |
70.13 |
69.41 |
69.42 |
+0.43 |
908 |
5,630 |
+349 |
Oct17 |
160818 |
69.00 |
69.00 |
69.00 |
69.00 |
+0.31 |
|
|
|
Total Volume and Open Interest |
39,673 |
235,463 |
-4,526 |
Lumber(CME) |
Sep16 |
160818 |
321.3 |
322.8 |
319.5 |
320.3 |
-2.7 |
222 |
3,245 |
-20 |
Nov16 |
160818 |
332.2 |
333.3 |
330.0 |
330.8 |
-2.3 |
151 |
1,889 |
+55 |
Jan17 |
160818 |
336.8 |
337.3 |
336.8 |
336.8 |
-1.1 |
29 |
131 |
+11 |
Mar17 |
160818 |
339.3 |
339.3 |
338.0 |
338.0 |
-2.1 |
9 |
44 |
+9 |
Total Volume and Open Interest |
411 |
5,332 |
+55 |
Crude Oil(NYM) |
Sep16 |
160818 |
46.90 |
48.38 |
46.63 |
48.22 |
+1.43 |
550,440 |
154,772 |
-47,307 |
Oct16 |
160818 |
47.58 |
49.05 |
47.28 |
48.89 |
+1.37 |
272,462 |
439,867 |
+11,278 |
Nov16 |
160818 |
48.31 |
49.70 |
48.01 |
49.56 |
+1.29 |
54,777 |
218,884 |
-307 |
Dec16 |
160818 |
48.94 |
50.32 |
48.68 |
50.19 |
+1.23 |
61,152 |
261,315 |
+624 |
Jan17 |
160818 |
49.57 |
50.91 |
49.42 |
50.79 |
+1.19 |
22,628 |
119,545 |
+630 |
Feb17 |
160818 |
50.05 |
51.39 |
49.96 |
51.27 |
+1.15 |
16,040 |
43,621 |
-472 |
Mar17 |
160818 |
50.40 |
51.75 |
50.34 |
51.67 |
+1.12 |
13,204 |
94,798 |
-2,018 |
Apr17 |
160818 |
50.66 |
52.03 |
50.65 |
51.99 |
+1.09 |
6,666 |
30,406 |
-632 |
May17 |
160818 |
51.21 |
52.25 |
51.02 |
52.25 |
+1.07 |
5,211 |
25,988 |
+700 |
Jun17 |
160818 |
51.25 |
52.54 |
51.09 |
52.46 |
+1.05 |
15,079 |
85,653 |
+2,210 |
Jul17 |
160818 |
52.15 |
52.64 |
52.12 |
52.64 |
+1.04 |
2,345 |
18,998 |
+170 |
Aug17 |
160818 |
51.57 |
52.80 |
51.50 |
52.79 |
+1.02 |
2,279 |
16,329 |
+327 |
Sep17 |
160818 |
52.95 |
52.95 |
51.89 |
52.95 |
+1.01 |
3,660 |
36,459 |
+656 |
Oct17 |
160818 |
53.11 |
53.11 |
53.11 |
53.11 |
+1.00 |
1,022 |
12,460 |
+433 |
Nov17 |
160818 |
53.29 |
53.29 |
53.29 |
53.29 |
+0.99 |
606 |
12,684 |
+7 |
Dec17 |
160818 |
52.36 |
53.54 |
52.13 |
53.48 |
+0.98 |
22,153 |
143,896 |
-1,938 |
Total Volume and Open Interest |
1,057,967 |
1,852,402 |
-35,261 |
e-miNY Crude Oil(NYM) |
Sep16 |
160818 |
46.875 |
48.375 |
46.625 |
48.225 |
+1.425 |
10,331 |
2,529 |
+104 |
Oct16 |
160818 |
47.600 |
49.025 |
47.275 |
48.900 |
+1.375 |
1,415 |
1,630 |
+98 |
Nov16 |
160818 |
48.100 |
49.700 |
48.050 |
49.550 |
+1.275 |
85 |
189 |
+2 |
Dec16 |
160818 |
48.750 |
50.350 |
48.600 |
50.200 |
+1.250 |
126 |
465 |
-77 |
Jan17 |
160818 |
49.200 |
50.825 |
49.200 |
50.800 |
+1.200 |
11 |
26 |
-1 |
Feb17 |
160818 |
51.275 |
51.300 |
51.275 |
51.275 |
+1.150 |
8 |
14 |
+0 |
Mar17 |
160818 |
51.675 |
51.675 |
51.675 |
51.675 |
+1.125 |
3 |
19 |
+2 |
Apr17 |
160818 |
52.000 |
52.000 |
52.000 |
52.000 |
+1.100 |
42 |
89 |
+42 |
May17 |
160818 |
52.200 |
52.250 |
52.200 |
52.250 |
+1.075 |
59 |
83 |
+54 |
Jun17 |
160818 |
51.975 |
52.450 |
51.875 |
52.450 |
+1.050 |
19 |
23 |
+7 |
Total Volume and Open Interest |
12,126 |
5,299 |
+254 |
NY Harbor ULSD(NYM) |
Sep16 |
160818 |
149.14 |
152.97 |
148.38 |
152.60 |
+3.68 |
55,422 |
56,154 |
-6,741 |
Oct16 |
160818 |
150.86 |
154.58 |
150.15 |
154.24 |
+3.52 |
38,222 |
76,278 |
-92 |
Nov16 |
160818 |
152.59 |
156.20 |
151.90 |
155.88 |
+3.38 |
21,289 |
66,406 |
+1,758 |
Dec16 |
160818 |
154.08 |
157.55 |
153.32 |
157.25 |
+3.28 |
19,561 |
60,327 |
+494 |
Jan17 |
160818 |
155.77 |
159.08 |
155.20 |
158.80 |
+3.23 |
6,922 |
34,833 |
+1,363 |
Feb17 |
160818 |
158.04 |
159.79 |
156.09 |
159.75 |
+3.26 |
1,555 |
13,380 |
-315 |
Mar17 |
160818 |
156.69 |
160.25 |
156.42 |
160.00 |
+3.26 |
1,645 |
16,816 |
+483 |
Apr17 |
160818 |
156.82 |
159.85 |
156.82 |
159.70 |
+3.20 |
624 |
8,760 |
+18 |
May17 |
160818 |
159.94 |
159.94 |
159.94 |
159.94 |
+3.08 |
245 |
6,478 |
-2 |
Jun17 |
160818 |
158.68 |
160.55 |
156.85 |
160.34 |
+2.97 |
1,908 |
22,899 |
+521 |
Jul17 |
160818 |
161.10 |
161.10 |
161.10 |
161.10 |
+2.93 |
62 |
2,807 |
-12 |
Aug17 |
160818 |
162.02 |
162.02 |
162.02 |
162.02 |
+2.90 |
78 |
1,692 |
-26 |
Sep17 |
160818 |
163.09 |
163.09 |
163.09 |
163.09 |
+2.86 |
84 |
2,156 |
+14 |
Oct17 |
160818 |
164.19 |
164.19 |
164.19 |
164.19 |
+2.83 |
172 |
1,684 |
+26 |
Total Volume and Open Interest |
150,093 |
401,075 |
-2,778 |
RBOB Gasoline(NYM) |
Sep16 |
160818 |
145.15 |
149.23 |
144.28 |
148.97 |
+3.92 |
65,967 |
69,565 |
-9,849 |
Oct16 |
160818 |
138.87 |
142.43 |
137.95 |
142.14 |
+3.27 |
57,761 |
113,119 |
+4,873 |
Nov16 |
160818 |
137.92 |
141.53 |
137.26 |
141.27 |
+3.05 |
24,086 |
65,635 |
+1,880 |
Dec16 |
160818 |
137.37 |
140.81 |
136.70 |
140.52 |
+2.83 |
21,463 |
52,981 |
-826 |
Jan17 |
160818 |
138.09 |
141.25 |
137.33 |
140.99 |
+2.74 |
7,356 |
27,075 |
+858 |
Feb17 |
160818 |
139.16 |
142.15 |
138.41 |
142.15 |
+2.72 |
4,102 |
6,902 |
-1,011 |
Mar17 |
160818 |
140.40 |
144.15 |
140.35 |
143.95 |
+2.70 |
3,370 |
19,405 |
+922 |
Apr17 |
160818 |
159.64 |
162.56 |
158.99 |
162.35 |
+2.64 |
2,155 |
17,179 |
+1,108 |
May17 |
160818 |
160.69 |
163.31 |
160.00 |
163.21 |
+2.59 |
504 |
5,629 |
+28 |
Jun17 |
160818 |
160.10 |
163.29 |
159.83 |
162.96 |
+2.53 |
823 |
11,691 |
-96 |
Total Volume and Open Interest |
189,545 |
418,232 |
-1,918 |
e-miNY RBOB Gasoline(NYM) |
Sep16 |
160818 |
148.97 |
148.97 |
148.97 |
148.97 |
+3.92 |
0 |
1 |
+0 |
Oct16 |
160818 |
142.14 |
142.14 |
142.14 |
142.14 |
+3.27 |
|
|
|
Nov16 |
160818 |
141.27 |
141.27 |
141.27 |
141.27 |
+3.05 |
|
|
|
Dec16 |
160818 |
140.52 |
140.52 |
140.52 |
140.52 |
+2.83 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep16 |
160818 |
2.615 |
2.697 |
2.602 |
2.674 |
+0.055 |
98,534 |
104,867 |
-12,671 |
Oct16 |
160818 |
2.648 |
2.731 |
2.639 |
2.712 |
+0.053 |
62,118 |
224,011 |
+6,699 |
Nov16 |
160818 |
2.821 |
2.890 |
2.809 |
2.873 |
+0.041 |
24,932 |
181,743 |
+2,466 |
Dec16 |
160818 |
3.067 |
3.125 |
3.058 |
3.110 |
+0.027 |
11,110 |
72,113 |
+457 |
Jan17 |
160818 |
3.203 |
3.259 |
3.194 |
3.241 |
+0.021 |
15,662 |
137,427 |
+226 |
Feb17 |
160818 |
3.208 |
3.252 |
3.191 |
3.237 |
+0.020 |
4,009 |
34,967 |
+25 |
Mar17 |
160818 |
3.176 |
3.213 |
3.154 |
3.198 |
+0.020 |
10,617 |
81,810 |
+3,630 |
Apr17 |
160818 |
2.940 |
2.962 |
2.918 |
2.948 |
+0.012 |
6,877 |
62,819 |
+858 |
May17 |
160818 |
2.909 |
2.936 |
2.899 |
2.923 |
+0.011 |
2,365 |
22,938 |
-152 |
Jun17 |
160818 |
2.931 |
2.967 |
2.930 |
2.954 |
+0.010 |
2,081 |
22,440 |
+264 |
Jul17 |
160818 |
2.974 |
2.995 |
2.964 |
2.986 |
+0.010 |
1,051 |
15,296 |
+129 |
Aug17 |
160818 |
2.988 |
3.002 |
2.974 |
2.995 |
+0.010 |
361 |
13,878 |
+92 |
Sep17 |
160818 |
2.971 |
2.990 |
2.958 |
2.978 |
+0.009 |
761 |
15,550 |
+57 |
Oct17 |
160818 |
2.989 |
3.013 |
2.987 |
3.002 |
+0.010 |
2,787 |
25,566 |
+308 |
Nov17 |
160818 |
3.048 |
3.067 |
3.046 |
3.059 |
+0.009 |
1,346 |
11,851 |
-97 |
Dec17 |
160818 |
3.203 |
3.206 |
3.187 |
3.203 |
+0.008 |
1,562 |
15,978 |
+485 |
Total Volume and Open Interest |
247,547 |
1,097,985 |
+3,051 |
Brent Crude Oil(ICE) |
Oct16 |
160818 |
49.76 |
51.05 |
49.52 |
50.89 |
+1.04 |
331,860 |
301,860 |
-31,953 |
Nov16 |
160818 |
49.99 |
51.31 |
49.75 |
51.15 |
+1.07 |
191,034 |
424,842 |
+27,372 |
Dec16 |
160818 |
50.38 |
51.70 |
50.14 |
51.55 |
+1.07 |
125,872 |
388,543 |
+1,916 |
Jan17 |
160818 |
50.72 |
52.07 |
50.53 |
51.93 |
+1.08 |
37,162 |
106,976 |
+3,833 |
Feb17 |
160818 |
51.10 |
52.44 |
51.03 |
52.31 |
+1.08 |
19,558 |
90,850 |
+2,942 |
Mar17 |
160818 |
51.46 |
52.81 |
51.27 |
52.68 |
+1.08 |
21,738 |
106,443 |
+2,775 |
Apr17 |
160818 |
51.77 |
53.09 |
51.77 |
52.99 |
+1.08 |
5,694 |
35,103 |
+325 |
May17 |
160818 |
51.89 |
53.36 |
51.89 |
53.26 |
+1.07 |
5,205 |
40,366 |
-369 |
Jun17 |
160818 |
52.23 |
53.61 |
52.14 |
53.50 |
+1.05 |
30,557 |
114,570 |
+683 |
Jul17 |
160818 |
53.74 |
53.74 |
53.74 |
53.74 |
+1.04 |
1,273 |
20,470 |
+129 |
Aug17 |
160818 |
53.30 |
53.98 |
53.30 |
53.98 |
+1.03 |
1,676 |
18,132 |
-85 |
Sep17 |
160818 |
53.00 |
54.19 |
53.00 |
54.19 |
+1.02 |
3,183 |
47,720 |
+584 |
Oct17 |
160818 |
54.41 |
54.41 |
54.41 |
54.41 |
+1.01 |
753 |
18,241 |
+168 |
Nov17 |
160818 |
54.60 |
54.60 |
54.60 |
54.60 |
+1.01 |
697 |
15,935 |
+45 |
Total Volume and Open Interest |
835,849 |
2,224,359 |
+5,884 |
Gas Oil(ICE) |
Sep16 |
160818 |
435.50 |
447.75 |
433.75 |
442.25 |
+12.25 |
67,712 |
131,032 |
-9,279 |
Oct16 |
160818 |
441.00 |
453.25 |
439.50 |
448.25 |
+12.00 |
53,265 |
116,677 |
+3,234 |
Nov16 |
160818 |
444.50 |
456.00 |
443.25 |
451.25 |
+12.00 |
23,297 |
65,949 |
-524 |
Dec16 |
160818 |
447.25 |
458.75 |
446.25 |
454.00 |
+11.75 |
30,926 |
135,212 |
+2,372 |
Jan17 |
160818 |
451.00 |
462.25 |
449.75 |
457.75 |
+11.50 |
7,774 |
42,653 |
-305 |
Feb17 |
160818 |
455.00 |
465.75 |
454.25 |
461.25 |
+11.50 |
3,273 |
28,321 |
+337 |
Mar17 |
160818 |
457.75 |
466.50 |
457.75 |
464.25 |
+11.50 |
3,150 |
26,926 |
+430 |
Apr17 |
160818 |
460.00 |
470.25 |
460.00 |
466.50 |
+11.50 |
1,465 |
15,983 |
+400 |
May17 |
160818 |
462.50 |
473.25 |
462.25 |
468.75 |
+11.50 |
687 |
14,672 |
-12 |
Jun17 |
160818 |
465.25 |
475.50 |
464.50 |
471.25 |
+11.50 |
3,849 |
45,155 |
+41 |
Total Volume and Open Interest |
209,490 |
795,710 |
-3,273 |
Ethanol(CBOT) |
Sep16 |
160818 |
1.434 |
1.476 |
1.428 |
1.461 |
+0.027 |
285 |
1,129 |
-162 |
Oct16 |
160818 |
1.425 |
1.459 |
1.425 |
1.454 |
+0.024 |
125 |
1,143 |
+69 |
Nov16 |
160818 |
1.420 |
1.436 |
1.420 |
1.436 |
+0.029 |
19 |
546 |
-13 |
Dec16 |
160818 |
1.391 |
1.416 |
1.391 |
1.416 |
+0.029 |
9 |
1,125 |
-4 |
Jan17 |
160818 |
1.383 |
1.405 |
1.383 |
1.405 |
+0.029 |
18 |
170 |
+11 |
Feb17 |
160818 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.029 |
5 |
163 |
+0 |
Mar17 |
160818 |
1.423 |
1.423 |
1.423 |
1.423 |
+0.029 |
0 |
5 |
+0 |
Apr17 |
160818 |
1.440 |
1.440 |
1.440 |
1.440 |
+0.029 |
|
|
|
Total Volume and Open Interest |
461 |
4,287 |
-99 |
WTI Crude Oil(ICE) |
Sep16 |
160818 |
46.83 |
48.42 |
46.64 |
48.22 |
+1.43 |
47,271 |
44,281 |
-5,333 |
Oct16 |
160818 |
47.48 |
49.10 |
47.32 |
48.89 |
+1.37 |
55,428 |
106,483 |
+8,597 |
Nov16 |
160818 |
48.24 |
49.74 |
48.03 |
49.56 |
+1.29 |
24,949 |
48,432 |
+476 |
Dec16 |
160818 |
48.89 |
50.36 |
48.79 |
50.19 |
+1.23 |
23,500 |
100,235 |
-3,278 |
Jan17 |
160818 |
49.47 |
50.92 |
49.47 |
50.79 |
+1.19 |
7,631 |
26,023 |
+1,502 |
Feb17 |
160818 |
50.06 |
51.31 |
50.06 |
51.27 |
+1.15 |
3,666 |
23,859 |
+393 |
Mar17 |
160818 |
50.79 |
51.81 |
50.75 |
51.67 |
+1.12 |
2,405 |
29,055 |
+175 |
Apr17 |
160818 |
51.16 |
51.99 |
51.10 |
51.99 |
+1.09 |
1,134 |
6,247 |
+351 |
May17 |
160818 |
51.45 |
52.25 |
51.45 |
52.25 |
+1.07 |
516 |
4,931 |
+154 |
Jun17 |
160818 |
51.49 |
52.58 |
51.49 |
52.46 |
+1.05 |
2,573 |
31,704 |
+83 |
Jul17 |
160818 |
52.64 |
52.64 |
52.64 |
52.64 |
+1.04 |
177 |
3,158 |
+4 |
Aug17 |
160818 |
52.79 |
52.79 |
52.79 |
52.79 |
+1.02 |
200 |
682 |
+2 |
Sep17 |
160818 |
52.95 |
52.95 |
52.95 |
52.95 |
+1.01 |
399 |
9,559 |
-85 |
Oct17 |
160818 |
53.11 |
53.11 |
53.11 |
53.11 |
+1.00 |
47 |
1,136 |
+38 |
Nov17 |
160818 |
53.29 |
53.29 |
53.29 |
53.29 |
+0.99 |
36 |
1,046 |
+30 |
Dec17 |
160818 |
52.60 |
53.56 |
52.60 |
53.48 |
+0.98 |
5,734 |
63,297 |
-1,359 |
Total Volume and Open Interest |
176,373 |
544,389 |
+2,055 |
US Dollar Index(ICE) |
Sep16 |
160818 |
94.600 |
94.630 |
94.050 |
94.137 |
-0.553 |
29,135 |
49,114 |
+2,246 |
Dec16 |
160818 |
94.550 |
94.570 |
94.050 |
94.113 |
-0.542 |
1,711 |
6,674 |
+356 |
Mar17 |
160818 |
94.275 |
94.300 |
94.000 |
94.077 |
-0.548 |
34 |
1,894 |
+7 |
Total Volume and Open Interest |
30,895 |
57,759 |
+2,621 |
Australian Dollar(CME) |
Sep16 |
160818 |
76.52 |
77.16 |
76.42 |
76.86 |
+0.42 |
128,010 |
109,835 |
+63 |
Dec16 |
160818 |
76.39 |
76.97 |
76.25 |
76.68 |
+0.42 |
333 |
2,287 |
-28 |
Mar17 |
160818 |
76.53 |
76.68 |
76.53 |
76.53 |
+0.42 |
0 |
13 |
+0 |
Total Volume and Open Interest |
128,343 |
112,135 |
+35 |
British Pound(CME) |
Sep16 |
160818 |
130.48 |
131.79 |
130.44 |
131.54 |
+1.04 |
105,872 |
243,093 |
-2,759 |
Dec16 |
160818 |
130.86 |
132.01 |
130.70 |
131.77 |
+1.03 |
1,782 |
4,454 |
+592 |
Mar17 |
160818 |
131.38 |
132.19 |
131.08 |
132.03 |
+1.03 |
2 |
610 |
+1 |
Total Volume and Open Interest |
107,656 |
248,568 |
-2,166 |
Canadian Dollar(CME) |
Sep16 |
160818 |
77.84 |
78.36 |
77.80 |
78.32 |
+0.47 |
75,816 |
119,899 |
+5,861 |
Dec16 |
160818 |
77.95 |
78.38 |
77.85 |
78.35 |
+0.46 |
567 |
3,999 |
-55 |
Mar17 |
160818 |
78.13 |
78.39 |
78.01 |
78.39 |
+0.47 |
10 |
440 |
-4 |
Jun17 |
160818 |
78.42 |
78.42 |
78.42 |
78.42 |
+0.45 |
0 |
192 |
+0 |
Total Volume and Open Interest |
76,393 |
124,610 |
+5,802 |
Japanese Yen(CME) |
Sep16 |
160818 |
99.86 |
100.46 |
99.56 |
100.18 |
+0.26 |
132,124 |
163,387 |
-1,161 |
Dec16 |
160818 |
100.37 |
100.85 |
99.98 |
100.58 |
+0.27 |
889 |
2,141 |
+130 |
Mar17 |
160818 |
101.00 |
101.15 |
100.49 |
101.00 |
+0.26 |
3 |
258 |
-1 |
Total Volume and Open Interest |
133,016 |
165,905 |
-1,032 |
Swiss Franc(CME) |
Sep16 |
160818 |
104.10 |
105.01 |
104.08 |
104.99 |
+0.83 |
27,515 |
42,622 |
+1,105 |
Dec16 |
160818 |
104.84 |
105.56 |
104.63 |
105.55 |
+0.84 |
71 |
144 |
+37 |
Mar17 |
160818 |
106.10 |
106.10 |
106.10 |
106.10 |
+0.84 |
|
|
|
Total Volume and Open Interest |
27,586 |
42,786 |
+1,142 |
EuroFX(CME) |
Sep16 |
160818 |
113.01 |
113.80 |
113.00 |
113.67 |
+0.63 |
207,887 |
355,714 |
-915 |
Dec16 |
160818 |
113.52 |
114.23 |
113.45 |
114.11 |
+0.62 |
3,270 |
8,267 |
+539 |
Mar17 |
160818 |
114.20 |
114.63 |
114.04 |
114.57 |
+0.63 |
94 |
1,335 |
-13 |
Total Volume and Open Interest |
211,258 |
366,037 |
-388 |
Mexican Peso(CME) |
Sep16 |
160818 |
549.63 |
554.13 |
548.13 |
550.63 |
+1.25 |
55,938 |
88,764 |
-2,897 |
Oct16 |
160818 |
549.13 |
549.13 |
549.13 |
549.13 |
+1.25 |
|
|
|
Total Volume and Open Interest |
56,045 |
120,749 |
-2,821 |
Brazilian Real(CME) |
Sep16 |
160818 |
310.45 |
311.05 |
306.55 |
307.80 |
-2.75 |
456 |
26,594 |
-37 |
Oct16 |
160818 |
304.10 |
305.70 |
304.10 |
305.10 |
-2.65 |
16 |
152 |
+13 |
Nov16 |
160818 |
302.40 |
302.40 |
302.40 |
302.40 |
-2.55 |
|
|
|
Dec16 |
160818 |
299.75 |
299.75 |
299.75 |
299.75 |
-2.60 |
124 |
149 |
+115 |
Total Volume and Open Interest |
596 |
26,895 |
+91 |
30-Year T-Bonds(CBOT) |
Sep16 |
160818 |
171~290 |
172~080 |
171~090 |
171~290 |
+0~100 |
262,934 |
584,791 |
-5,689 |
Dec16 |
160818 |
170~180 |
170~240 |
169~260 |
170~140 |
+0~100 |
2,024 |
3,412 |
+526 |
Mar17 |
160818 |
169~100 |
169~100 |
169~100 |
169~100 |
+0~100 |
|
|
|
Total Volume and Open Interest |
264,958 |
588,203 |
-5,163 |
10-Year T-Notes(CBOT) |
Sep16 |
160818 |
132~070 |
132~155 |
132~025 |
132~120 |
+0~085 |
1,459,939 |
2,773,078 |
-22,854 |
Dec16 |
160818 |
131~080 |
131~160 |
131~030 |
131~125 |
+0~085 |
15,511 |
73,910 |
+9,892 |
Mar17 |
160818 |
130~185 |
130~185 |
130~185 |
130~185 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,475,450 |
2,846,988 |
-12,962 |
5-Year T-Notes(CBOT) |
Sep16 |
160818 |
121~160 |
121~222 |
121~144 |
121~202 |
+0~062 |
693,378 |
2,712,094 |
-9,247 |
Dec16 |
160818 |
121~190 |
121~222 |
121~146 |
121~202 |
+0~064 |
33,365 |
91,395 |
+18,239 |
Mar17 |
160818 |
121~104 |
121~104 |
121~104 |
121~104 |
+0~064 |
|
|
|
Total Volume and Open Interest |
726,743 |
2,803,489 |
+8,992 |
2 Year T-Notes(CBOT) |
Sep16 |
160818 |
109~110 |
109~126 |
109~106 |
109~122 |
+0~016 |
248,862 |
1,080,105 |
-12,282 |
Dec16 |
160818 |
109~094 |
109~102 |
109~084 |
109~100 |
+0~020 |
12,333 |
33,175 |
+5,248 |
Mar17 |
160818 |
109~094 |
109~094 |
109~094 |
109~094 |
+0~020 |
|
|
|
Total Volume and Open Interest |
261,195 |
1,113,280 |
-7,034 |
Eurodollars(CME) |
Sep16 |
160818 |
99.150 |
99.162 |
99.147 |
99.155 |
+0.010 |
339,055 |
1,169,279 |
-10,695 |
Dec16 |
160818 |
99.100 |
99.120 |
99.095 |
99.110 |
+0.015 |
477,566 |
1,541,200 |
+3,122 |
Mar17 |
160818 |
99.070 |
99.085 |
99.065 |
99.080 |
+0.015 |
319,424 |
1,117,947 |
+12,975 |
Jun17 |
160818 |
99.035 |
99.055 |
99.030 |
99.045 |
+0.020 |
235,817 |
966,924 |
+1,760 |
Sep17 |
160818 |
98.995 |
99.020 |
98.990 |
99.010 |
+0.025 |
209,181 |
883,931 |
+9,494 |
Dec17 |
160818 |
98.950 |
98.975 |
98.940 |
98.965 |
+0.030 |
220,501 |
1,310,477 |
-1,241 |
Mar18 |
160818 |
98.925 |
98.955 |
98.915 |
98.940 |
+0.030 |
172,845 |
633,772 |
+11,387 |
Jun18 |
160818 |
98.895 |
98.925 |
98.885 |
98.910 |
+0.035 |
134,753 |
482,966 |
+37 |
Sep18 |
160818 |
98.860 |
98.890 |
98.850 |
98.875 |
+0.035 |
104,356 |
442,198 |
-6,781 |
Dec18 |
160818 |
98.815 |
98.850 |
98.805 |
98.835 |
+0.040 |
118,497 |
596,093 |
+5,928 |
Mar19 |
160818 |
98.790 |
98.820 |
98.780 |
98.810 |
+0.045 |
83,569 |
412,611 |
+329 |
Jun19 |
160818 |
98.750 |
98.785 |
98.745 |
98.775 |
+0.045 |
62,349 |
297,750 |
-1,877 |
Sep19 |
160818 |
98.715 |
98.750 |
98.705 |
98.735 |
+0.040 |
49,285 |
247,127 |
+3,936 |
Dec19 |
160818 |
98.680 |
98.705 |
98.660 |
98.690 |
+0.040 |
40,396 |
243,755 |
-436 |
Mar20 |
160818 |
98.640 |
98.670 |
98.625 |
98.655 |
+0.040 |
41,702 |
146,350 |
+529 |
Jun20 |
160818 |
98.595 |
98.625 |
98.580 |
98.610 |
+0.040 |
38,570 |
96,996 |
+876 |
Sep20 |
160818 |
98.560 |
98.585 |
98.540 |
98.570 |
+0.040 |
22,699 |
81,359 |
-734 |
Dec20 |
160818 |
98.505 |
98.535 |
98.495 |
98.525 |
+0.040 |
21,393 |
95,716 |
+1,336 |
Total Volume and Open Interest |
2,744,990 |
11,045,192 |
+29,163 |
Ultra T-Bond(CBOT) |
Sep16 |
160818 |
187~22 |
188~08 |
186~30 |
187~25 |
+0~18 |
86,502 |
601,058 |
-2,836 |
Dec16 |
160818 |
187~02 |
187~13 |
186~04 |
186~30 |
+0~18 |
4,326 |
10,879 |
+186 |
Mar17 |
160818 |
185~30 |
185~30 |
185~30 |
185~30 |
+0~18 |
|
|
|
Total Volume and Open Interest |
90,828 |
611,937 |
-2,650 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160818 |
144~300 |
145~085 |
144~230 |
145~040 |
+0~100 |
76,627 |
186,468 |
+2,253 |
Dec16 |
160818 |
144~210 |
144~245 |
144~115 |
144~210 |
+0~085 |
0 |
139 |
+0 |
Mar17 |
160818 |
144~210 |
144~210 |
144~210 |
144~210 |
+0~085 |
|
|
|
Total Volume and Open Interest |
76,627 |
186,607 |
+2,253 |
30 Day Federal Funds(CBOT) |
Aug16 |
160818 |
99.603 |
99.603 |
99.600 |
99.603 |
unch |
12,835 |
132,370 |
-1,939 |
Sep16 |
160818 |
99.590 |
99.590 |
99.585 |
99.590 |
unch |
8,406 |
69,421 |
+1,007 |
Oct16 |
160818 |
99.570 |
99.575 |
99.570 |
99.575 |
+0.005 |
47,636 |
178,248 |
+8,546 |
Nov16 |
160818 |
99.560 |
99.570 |
99.555 |
99.560 |
-0.010 |
22,332 |
88,558 |
-149 |
Dec16 |
160818 |
99.525 |
99.530 |
99.520 |
99.520 |
-0.005 |
12,991 |
56,335 |
+406 |
Jan17 |
160818 |
99.480 |
99.495 |
99.475 |
99.485 |
unch |
33,769 |
104,498 |
+5,240 |
Total Volume and Open Interest |
178,856 |
840,584 |
+15,379 |
3-Mth Euro-Yen(CME) |
Sep16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160722 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160722 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160722 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160722 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160818 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160818 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160818 |
151.27 |
151.48 |
151.21 |
151.39 |
+0.07 |
717 |
16,772 |
+98 |
Dec16 |
160818 |
151.71 |
151.71 |
151.71 |
151.71 |
+0.17 |
12 |
28 |
+7 |
Mar17 |
160818 |
151.63 |
151.63 |
151.63 |
151.63 |
+0.17 |
|
|
|
Total Volume and Open Interest |
729 |
16,800 |
+105 |
Euro-Buxl(EUREX) |
Sep16 |
160818 |
193.40 |
195.30 |
193.40 |
194.50 |
+1.78 |
27,857 |
137,846 |
+7,708 |
Dec16 |
160818 |
192.20 |
193.56 |
192.20 |
192.86 |
+1.78 |
15 |
44 |
+10 |
Mar17 |
160818 |
192.50 |
192.50 |
192.50 |
192.50 |
+1.78 |
|
|
|
Total Volume and Open Interest |
27,872 |
137,890 |
+7,718 |
Euro-Bund(EUREX) |
Sep16 |
160818 |
167.24 |
167.68 |
167.16 |
167.46 |
+0.51 |
556,497 |
1,643,290 |
+69,481 |
Dec16 |
160818 |
164.60 |
164.96 |
164.46 |
164.75 |
+0.51 |
9,405 |
79,050 |
+7,403 |
Mar17 |
160818 |
166.86 |
167.17 |
166.84 |
166.90 |
+0.36 |
182 |
240 |
+152 |
Total Volume and Open Interest |
566,084 |
1,722,580 |
+77,036 |
Euro-Bobl(EUREX) |
Sep16 |
160818 |
133.54 |
133.64 |
133.50 |
133.59 |
+0.12 |
295,341 |
1,314,800 |
+26,534 |
Dec16 |
160818 |
131.60 |
131.60 |
131.60 |
131.60 |
+0.12 |
14,197 |
49,210 |
+11,560 |
Mar17 |
160818 |
133.54 |
133.54 |
133.54 |
133.54 |
+0.12 |
|
|
|
Total Volume and Open Interest |
309,538 |
1,364,010 |
+38,094 |
Euro-Schatz(EUREX) |
Sep16 |
160818 |
112.00 |
112.01 |
111.99 |
112.00 |
unch |
109,181 |
1,083,063 |
+3,717 |
Dec16 |
160818 |
111.99 |
111.99 |
111.97 |
111.98 |
unch |
2,205 |
17,050 |
+2,196 |
Mar17 |
160818 |
112.00 |
112.00 |
112.00 |
112.00 |
unch |
|
|
|
Total Volume and Open Interest |
111,386 |
1,100,113 |
+5,913 |
3-Mth Euribor(EUREX) |
Sep16 |
160818 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
1 |
3,849 |
+0 |
Dec16 |
160818 |
100.330 |
100.335 |
100.330 |
100.335 |
unch |
4 |
2,880 |
+0 |
Mar17 |
160818 |
100.340 |
100.345 |
100.340 |
100.345 |
unch |
1 |
3,188 |
+0 |
Total Volume and Open Interest |
12 |
76,906 |
-8 |
Long Gilt(LIFFE) |
Sep16 |
160818 |
132~20 |
132~24 |
132~06 |
132~12 |
+0~02 |
160,913 |
501,367 |
-1,811 |
Dec16 |
160818 |
131~09 |
131~09 |
131~05 |
131~09 |
+0~01 |
|
|
|
Total Volume and Open Interest |
160,913 |
501,367 |
-1,811 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160818 |
99.65 |
99.65 |
99.63 |
99.64 |
-0.01 |
25,334 |
362,423 |
-4,346 |
Dec16 |
160818 |
99.74 |
99.74 |
99.71 |
99.72 |
-0.01 |
51,102 |
631,260 |
-12,469 |
Mar17 |
160818 |
99.75 |
99.76 |
99.73 |
99.74 |
unch |
33,073 |
359,806 |
-1,266 |
Jun17 |
160818 |
99.76 |
99.76 |
99.73 |
99.75 |
unch |
34,270 |
343,968 |
-3,286 |
Sep17 |
160818 |
99.76 |
99.77 |
99.74 |
99.75 |
unch |
30,365 |
293,792 |
+851 |
Dec17 |
160818 |
99.76 |
99.77 |
99.73 |
99.75 |
unch |
36,386 |
323,703 |
-647 |
Total Volume and Open Interest |
376,290 |
3,193,141 |
-21,011 |
3-Mth Euribor(LIFFE) |
Sep16 |
160818 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
37,625 |
359,194 |
+2,624 |
Dec16 |
160818 |
100.330 |
100.335 |
100.325 |
100.330 |
unch |
49,670 |
453,994 |
-262 |
Mar17 |
160818 |
100.340 |
100.345 |
100.335 |
100.340 |
unch |
38,883 |
352,175 |
-2,508 |
Total Volume and Open Interest |
367,159 |
3,063,852 |
+3,971 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160818 |
98.23 |
98.24 |
98.22 |
98.23 |
unch |
11,282 |
153,842 |
-561 |
Dec16 |
160818 |
98.32 |
98.34 |
98.31 |
98.33 |
+0.01 |
5,157 |
201,643 |
-167 |
Mar17 |
160818 |
98.38 |
98.40 |
98.37 |
98.39 |
+0.01 |
6,863 |
164,689 |
+320 |
Jun17 |
160818 |
98.40 |
98.42 |
98.39 |
98.42 |
+0.02 |
3,109 |
127,666 |
-55 |
Sep17 |
160818 |
98.41 |
98.44 |
98.40 |
98.43 |
+0.02 |
2,079 |
94,693 |
+401 |
Dec17 |
160818 |
98.41 |
98.44 |
98.40 |
98.43 |
+0.02 |
4,934 |
79,372 |
+3,309 |
Mar18 |
160818 |
98.40 |
98.43 |
98.39 |
98.42 |
+0.02 |
1,749 |
61,257 |
+576 |
Jun18 |
160818 |
98.39 |
98.41 |
98.38 |
98.41 |
+0.02 |
918 |
46,059 |
+463 |
Sep18 |
160818 |
98.37 |
98.40 |
98.37 |
98.39 |
+0.02 |
83 |
7,006 |
+34 |
Dec18 |
160818 |
98.34 |
98.36 |
98.34 |
98.36 |
+0.01 |
0 |
4,091 |
+0 |
Total Volume and Open Interest |
36,174 |
943,082 |
+4,320 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160818 |
98.09 |
98.14 |
98.07 |
98.12 |
+0.03 |
73,801 |
817,399 |
+168 |
Dec16 |
160818 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.03 |
|
|
|
Total Volume and Open Interest |
73,801 |
817,399 |
+168 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160818 |
98.61 |
98.64 |
98.61 |
98.63 |
+0.01 |
64,560 |
797,396 |
-3,119 |
Dec16 |
160818 |
98.63 |
98.63 |
98.63 |
98.63 |
+0.01 |
|
|
|
Total Volume and Open Interest |
64,560 |
797,396 |
-3,119 |
Gold(CMX) |
Aug16 |
160818 |
1351.3 |
1354.4 |
1348.2 |
1351.2 |
+8.5 |
338 |
922 |
-283 |
Oct16 |
160818 |
1348.3 |
1357.5 |
1347.4 |
1353.2 |
+8.4 |
7,630 |
46,538 |
+156 |
Dec16 |
160818 |
1353.8 |
1361.5 |
1351.2 |
1357.2 |
+8.4 |
221,723 |
432,051 |
-7,000 |
Feb17 |
160818 |
1358.0 |
1365.0 |
1355.1 |
1361.0 |
+8.4 |
1,678 |
32,791 |
-97 |
Apr17 |
160818 |
1367.0 |
1367.0 |
1359.3 |
1364.5 |
+8.4 |
463 |
10,502 |
-113 |
Jun17 |
160818 |
1369.6 |
1369.6 |
1362.3 |
1367.6 |
+8.4 |
592 |
14,311 |
+23 |
Aug17 |
160818 |
1369.5 |
1370.8 |
1367.7 |
1370.7 |
+8.5 |
565 |
8,330 |
+47 |
Oct17 |
160818 |
1375.2 |
1375.2 |
1370.0 |
1373.7 |
+8.5 |
128 |
944 |
-31 |
Dec17 |
160818 |
1378.7 |
1378.7 |
1373.7 |
1376.5 |
+8.5 |
770 |
11,533 |
-152 |
Feb18 |
160818 |
1379.4 |
1379.4 |
1379.4 |
1379.4 |
+8.5 |
6 |
135 |
+2 |
Apr18 |
160818 |
1382.2 |
1382.2 |
1382.2 |
1382.2 |
+8.5 |
0 |
3 |
+0 |
Jun18 |
160818 |
1385.0 |
1385.0 |
1385.0 |
1385.0 |
+8.5 |
0 |
4,334 |
+0 |
Total Volume and Open Interest |
235,250 |
572,496 |
-7,819 |
Silver(CMX) |
Sep16 |
160818 |
1969.5 |
1994.0 |
1962.5 |
1974.0 |
+9.2 |
71,350 |
104,058 |
-2,253 |
Dec16 |
160818 |
1980.0 |
2005.5 |
1974.5 |
1986.8 |
+10.2 |
6,666 |
81,251 |
+1,978 |
Mar17 |
160818 |
2000.0 |
2013.0 |
1991.5 |
1998.3 |
+10.7 |
706 |
11,259 |
+260 |
May17 |
160818 |
1999.0 |
2005.5 |
1999.0 |
2005.2 |
+10.9 |
9 |
628 |
-4 |
Jul17 |
160818 |
2011.8 |
2012.0 |
2011.8 |
2011.8 |
+11.0 |
0 |
2,383 |
+0 |
Sep17 |
160818 |
2023.5 |
2024.0 |
2018.4 |
2018.4 |
+11.0 |
50 |
512 |
-25 |
Dec17 |
160818 |
2039.5 |
2040.5 |
2019.0 |
2028.1 |
+11.0 |
6 |
2,181 |
-5 |
Total Volume and Open Interest |
78,975 |
205,905 |
+5 |
Platinum(NYMEX) |
Oct16 |
160818 |
1123.0 |
1138.5 |
1122.0 |
1133.2 |
+18.5 |
15,192 |
74,977 |
-999 |
Jan17 |
160818 |
1125.2 |
1139.2 |
1125.2 |
1135.6 |
+18.6 |
899 |
5,682 |
+714 |
Apr17 |
160818 |
1138.0 |
1138.0 |
1138.0 |
1138.0 |
+18.7 |
1 |
232 |
+1 |
Jul17 |
160818 |
1139.7 |
1139.7 |
1139.7 |
1139.7 |
+18.7 |
1 |
13 |
-1 |
Total Volume and Open Interest |
16,097 |
80,960 |
-285 |
Palladium(NYMEX) |
Sep16 |
160818 |
695.45 |
718.85 |
695.45 |
713.40 |
+21.70 |
4,512 |
22,157 |
-421 |
Dec16 |
160818 |
698.75 |
719.85 |
698.75 |
714.90 |
+21.80 |
856 |
6,896 |
+299 |
Mar17 |
160818 |
715.55 |
719.55 |
715.55 |
715.85 |
+22.10 |
16 |
58 |
-10 |
Total Volume and Open Interest |
5,384 |
29,123 |
-132 |
Copper(CMX) |
Sep16 |
160818 |
215.55 |
218.90 |
215.55 |
216.75 |
+1.55 |
61,352 |
54,225 |
-4,894 |
Dec16 |
160818 |
216.70 |
220.00 |
216.65 |
217.85 |
+1.50 |
20,109 |
85,775 |
+3,094 |
Mar17 |
160818 |
219.15 |
220.80 |
218.65 |
218.80 |
+1.50 |
1,669 |
24,844 |
+347 |
May17 |
160818 |
220.05 |
220.05 |
219.30 |
219.45 |
+1.50 |
614 |
5,272 |
-160 |
Jul17 |
160818 |
221.55 |
221.55 |
219.90 |
219.90 |
+1.45 |
46 |
932 |
+17 |
Total Volume and Open Interest |
84,147 |
180,360 |
-1,608 |
E-mini DJIA Index(CBOT) |
Sep16 |
160818 |
18552 |
18575 |
18505 |
18565 |
+24 |
103,472 |
143,926 |
-829 |
Dec16 |
160818 |
18463 |
18487 |
18411 |
18475 |
+22 |
77 |
1,076 |
+0 |
Mar17 |
160818 |
18411 |
18411 |
18411 |
18411 |
+22 |
26 |
261 |
+2 |
Jun17 |
160818 |
18370 |
18370 |
18370 |
18370 |
+22 |
1 |
3 |
-1 |
Total Volume and Open Interest |
103,576 |
145,266 |
-828 |
S & P 500(CME) |
Sep16 |
160818 |
2180.60 |
2184.50 |
2176.30 |
2183.60 |
+3.90 |
5,809 |
93,121 |
+1,841 |
Dec16 |
160818 |
2170.00 |
2176.30 |
2170.00 |
2176.20 |
+3.90 |
0 |
1,012 |
-16 |
Mar17 |
160818 |
2169.40 |
2169.60 |
2164.60 |
2169.40 |
+3.80 |
0 |
60 |
+0 |
Jun17 |
160818 |
2163.20 |
2163.40 |
2158.40 |
2163.20 |
+3.80 |
0 |
60 |
+0 |
Total Volume and Open Interest |
5,809 |
94,253 |
+1,825 |
S & P 500 E-Mini(Globex) |
Sep16 |
160818 |
2180.75 |
2184.50 |
2176.25 |
2183.50 |
+3.75 |
1,391,768 |
2,892,388 |
-26,412 |
Dec16 |
160818 |
2174.00 |
2177.00 |
2168.75 |
2176.25 |
+4.00 |
4,264 |
49,242 |
+1,210 |
Mar17 |
160818 |
2168.00 |
2169.75 |
2162.50 |
2169.50 |
+4.00 |
22 |
964 |
-2 |
Jun17 |
160818 |
2163.00 |
2163.25 |
2160.00 |
2163.25 |
+3.75 |
0 |
320 |
+0 |
Total Volume and Open Interest |
1,396,054 |
2,942,915 |
-25,204 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160818 |
4808.30 |
4814.00 |
4792.80 |
4808.50 |
+4.50 |
156,061 |
295,628 |
-1,065 |
Dec16 |
160818 |
4798.50 |
4806.30 |
4783.30 |
4802.00 |
+4.50 |
86 |
1,005 |
+35 |
Mar17 |
160818 |
4796.00 |
4796.00 |
4796.00 |
4796.00 |
+4.50 |
0 |
49 |
+0 |
Total Volume and Open Interest |
156,147 |
296,690 |
-1,030 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160818 |
1550.50 |
1560.80 |
1546.60 |
1560.30 |
+11.00 |
13,802 |
82,621 |
-1,462 |
Dec16 |
160818 |
1554.90 |
1554.90 |
1554.90 |
1554.90 |
+11.00 |
0 |
10 |
+0 |
Mar17 |
160818 |
1555.40 |
1555.40 |
1555.40 |
1555.40 |
+11.00 |
|
|
|
Total Volume and Open Interest |
13,802 |
82,631 |
-1,462 |
Volatility Index(CBOE) |
Aug16 |
160817 |
12.80 |
13.00 |
12.55 |
12.65 |
-0.18 |
87,344 |
101,401 |
-15,417 |
Sep16 |
160818 |
14.85 |
15.13 |
14.55 |
14.58 |
-0.25 |
125,414 |
282,945 |
+19,327 |
Oct16 |
160818 |
16.70 |
16.88 |
16.50 |
16.58 |
-0.10 |
27,029 |
80,632 |
+5,621 |
Nov16 |
160818 |
17.70 |
17.87 |
17.55 |
17.63 |
-0.05 |
12,538 |
40,644 |
-599 |
Total Volume and Open Interest |
271,069 |
472,654 |
-75,752 |
Russell 2000(ICE) |
Sep16 |
160818 |
1226.60 |
1236.10 |
1223.80 |
1235.70 |
+9.40 |
64,272 |
329,977 |
-1,608 |
Dec16 |
160818 |
1230.00 |
1231.20 |
1229.90 |
1231.20 |
+9.40 |
1 |
1,041 |
-1 |
Mar17 |
160818 |
1227.70 |
1227.70 |
1227.70 |
1227.70 |
+9.40 |
0 |
250 |
+0 |
Total Volume and Open Interest |
64,273 |
331,438 |
-1,609 |
Nikkei 225(CME) |
Sep16 |
160818 |
16650 |
16740 |
16480 |
16550 |
-130 |
11,742 |
36,129 |
+456 |
Dec16 |
160818 |
16565 |
16675 |
16430 |
16495 |
-125 |
17 |
403 |
-6 |
Total Volume and Open Interest |
11,759 |
36,532 |
+450 |
Nikkei 225(SGX) |
Sep16 |
160818 |
16685 |
16730 |
16460 |
16520 |
-220 |
70,670 |
200,533 |
+4,620 |
Dec16 |
160818 |
16565 |
16565 |
16350 |
16405 |
-205 |
811 |
6,950 |
+380 |
Mar17 |
160818 |
16375 |
16375 |
16375 |
16375 |
-220 |
0 |
5 |
+0 |
Total Volume and Open Interest |
71,620 |
212,780 |
+5,000 |
Nikkei 225(CME) Yen |
Sep16 |
160818 |
16650 |
16725 |
16465 |
16535 |
-125 |
50,208 |
70,292 |
-2,536 |
Dec16 |
160818 |
16445 |
16575 |
16340 |
16405 |
-125 |
558 |
411 |
+343 |
Mar17 |
160818 |
16355 |
16355 |
16355 |
16355 |
-125 |
|
|
|
Total Volume and Open Interest |
50,766 |
70,703 |
-2,193 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160818 |
16610 |
16710 |
16480 |
16540 |
-120 |
7 |
12 |
+0 |
Dec16 |
160818 |
16410 |
16410 |
16410 |
16410 |
-120 |
|
|
|
Mar17 |
160818 |
16360 |
16360 |
16360 |
16360 |
-120 |
|
|
|
Total Volume and Open Interest |
7 |
12 |
+0 |
CAC 40(EURONEXT) |
Aug16 |
160818 |
4453.0 |
4453.0 |
4413.0 |
4437.0 |
+19.0 |
235,985 |
292,370 |
+27,120 |
Sep16 |
160818 |
4448.0 |
4452.5 |
4412.5 |
4436.5 |
+19.0 |
158,869 |
165,888 |
+109,220 |
Oct16 |
160818 |
4437.5 |
4437.5 |
4403.0 |
4425.0 |
+19.0 |
32 |
74 |
+26 |
Total Volume and Open Interest |
394,886 |
458,378 |
+136,366 |
Hang Seng Index(HKFE) |
Aug16 |
160818 |
22756 |
23205 |
22745 |
23055 |
+316 |
101,759 |
118,865 |
+1,326 |
Sep16 |
160818 |
22724 |
23144 |
22696 |
22998 |
+313 |
2,857 |
12,592 |
+520 |
Total Volume and Open Interest |
105,054 |
137,044 |
+2,098 |
DAX(EUREX) |
Sep16 |
160818 |
10614.0 |
10626.5 |
10546.5 |
10600.5 |
+61.0 |
79,633 |
158,567 |
+9,793 |
Dec16 |
160818 |
10602.0 |
10602.0 |
10548.0 |
10589.0 |
+61.5 |
359 |
6,467 |
+117 |
Mar17 |
160818 |
10590.5 |
10590.5 |
10553.0 |
10582.5 |
+62.5 |
26 |
189 |
+10 |
Total Volume and Open Interest |
80,018 |
165,223 |
+9,920 |
Mini-DAX(EUREX) |
Sep16 |
160818 |
10618.0 |
10627.0 |
10546.0 |
10600.5 |
+61.0 |
20,880 |
10,757 |
+1,794 |
Dec16 |
160818 |
10600.0 |
10605.0 |
10540.0 |
10589.0 |
+61.5 |
103 |
272 |
-48 |
Mar17 |
160818 |
10582.5 |
10582.5 |
10582.5 |
10582.5 |
+62.5 |
40 |
57 |
+39 |
Total Volume and Open Interest |
21,023 |
11,086 |
+1,785 |
FT-SE 100(EURONEXT) |
Sep16 |
160818 |
6894.50 |
6900.00 |
6848.00 |
6866.50 |
+11.00 |
90,185 |
683,551 |
+5,049 |
Dec16 |
160818 |
6846.00 |
6846.50 |
6808.00 |
6824.00 |
+11.00 |
122 |
883 |
+89 |
Mar17 |
160818 |
6764.00 |
6764.00 |
6764.00 |
6764.00 |
+10.50 |
|
|
|
Total Volume and Open Interest |
90,307 |
684,434 |
+5,138 |
SPI 200(SFE) |
Sep16 |
160818 |
5506.0 |
5526.0 |
5465.0 |
5476.0 |
-35.0 |
24,951 |
294,478 |
-1,790 |
Dec16 |
160818 |
5472.0 |
5472.0 |
5462.0 |
5462.0 |
-34.0 |
478 |
2,850 |
+188 |
Mar17 |
160818 |
5413.0 |
5413.0 |
5413.0 |
5413.0 |
-34.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
25,778 |
302,045 |
-1,278 |
FTSE MIB(ISE) |
Sep16 |
160818 |
16665.00 |
16700.00 |
16505.00 |
16671.00 |
+131.00 |
28,941 |
38,792 |
+38,792 |
Dec16 |
160818 |
16525.00 |
16546.00 |
16390.00 |
16546.00 |
+131.00 |
17 |
285 |
+285 |
Mar17 |
160818 |
16516.00 |
16516.00 |
16516.00 |
16516.00 |
+131.00 |
|
|
|
Total Volume and Open Interest |
28,958 |
39,077 |
-1,809 |
KOSPI 200(KFE) |
Sep16 |
160818 |
255.85 |
258.50 |
255.25 |
258.50 |
+2.30 |
90,960 |
137,489 |
+2,105 |
Dec16 |
160818 |
256.50 |
259.40 |
255.90 |
259.40 |
+2.40 |
809 |
12,044 |
+444 |
Mar17 |
160818 |
254.30 |
256.15 |
254.30 |
256.10 |
+1.75 |
9 |
1,145 |
+3 |
Total Volume and Open Interest |
91,781 |
154,025 |
+2,554 |
GSCI(CME) |
Sep16 |
160818 |
365.80 |
371.45 |
365.80 |
370.65 |
+5.05 |
128 |
13,029 |
+106 |
Oct16 |
160818 |
374.15 |
374.15 |
374.15 |
374.15 |
+5.05 |
|
|
|
Nov16 |
160818 |
377.15 |
377.15 |
377.15 |
377.15 |
+5.05 |
|
|
|
Total Volume and Open Interest |
128 |
13,029 |
+106 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|