|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 08, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170608 |
931.00 |
944.75 |
930.75 |
938.00 |
+7.25 |
122,797 |
341,160 |
-9,162 |
Aug17 |
170608 |
934.00 |
948.50 |
934.00 |
941.75 |
+7.50 |
24,692 |
54,840 |
+2,279 |
Sep17 |
170608 |
933.25 |
948.50 |
933.25 |
941.75 |
+8.00 |
9,688 |
23,042 |
+1,374 |
Nov17 |
170608 |
935.75 |
950.75 |
935.75 |
943.75 |
+8.00 |
56,776 |
218,207 |
+6,253 |
Jan18 |
170608 |
942.50 |
957.50 |
942.50 |
951.25 |
+7.75 |
3,317 |
22,645 |
-249 |
Mar18 |
170608 |
948.00 |
960.25 |
948.00 |
954.25 |
+6.25 |
1,348 |
14,859 |
+276 |
May18 |
170608 |
957.25 |
965.75 |
957.25 |
960.00 |
+6.00 |
971 |
9,975 |
+157 |
Jul18 |
170608 |
964.25 |
971.00 |
962.75 |
965.50 |
+5.50 |
751 |
14,611 |
+243 |
Aug18 |
170608 |
967.75 |
967.75 |
963.25 |
963.25 |
+5.25 |
0 |
526 |
+0 |
Sep18 |
170608 |
951.50 |
951.50 |
951.50 |
951.50 |
+3.25 |
0 |
50 |
+0 |
Nov18 |
170608 |
944.00 |
950.00 |
942.50 |
945.75 |
+5.00 |
334 |
6,653 |
+71 |
Jan19 |
170608 |
950.50 |
950.50 |
950.50 |
950.50 |
+5.00 |
0 |
67 |
+0 |
Mar19 |
170608 |
950.00 |
950.00 |
950.00 |
950.00 |
+5.00 |
0 |
7 |
+0 |
May19 |
170608 |
951.25 |
951.25 |
951.25 |
951.25 |
+5.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
220,700 |
706,764 |
+1,257 |
Soybean Meal(CBOT) |
Jul17 |
170608 |
304.90 |
309.80 |
304.90 |
306.10 |
+1.20 |
57,651 |
182,815 |
-6,626 |
Aug17 |
170608 |
306.70 |
311.50 |
306.70 |
307.70 |
+1.30 |
13,444 |
40,454 |
+78 |
Sep17 |
170608 |
307.70 |
312.50 |
307.70 |
308.70 |
+1.20 |
3,878 |
26,449 |
+471 |
Oct17 |
170608 |
309.40 |
312.50 |
308.50 |
308.80 |
+0.90 |
1,360 |
21,382 |
+261 |
Dec17 |
170608 |
309.10 |
313.90 |
309.10 |
309.70 |
+0.60 |
16,346 |
101,056 |
+3,393 |
Jan18 |
170608 |
310.20 |
314.50 |
310.20 |
310.60 |
+0.50 |
798 |
11,322 |
+255 |
Mar18 |
170608 |
312.30 |
315.30 |
311.20 |
311.50 |
+0.40 |
856 |
8,318 |
-143 |
May18 |
170608 |
313.30 |
316.00 |
312.30 |
312.40 |
unch |
629 |
6,289 |
+244 |
Jul18 |
170608 |
315.00 |
317.20 |
313.40 |
313.60 |
-0.20 |
181 |
8,358 |
+58 |
Aug18 |
170608 |
314.70 |
316.80 |
313.50 |
313.50 |
-0.50 |
10 |
1,675 |
+3 |
Total Volume and Open Interest |
95,352 |
413,898 |
-1,993 |
Soybean Oil(CBOT) |
Jul17 |
170608 |
31.33 |
31.93 |
31.23 |
31.85 |
+0.49 |
54,515 |
192,251 |
-6,572 |
Aug17 |
170608 |
31.45 |
32.04 |
31.36 |
31.96 |
+0.48 |
9,708 |
48,354 |
+799 |
Sep17 |
170608 |
31.57 |
32.16 |
31.48 |
32.09 |
+0.48 |
8,852 |
34,027 |
+973 |
Oct17 |
170608 |
31.65 |
32.21 |
31.64 |
32.15 |
+0.45 |
1,150 |
19,503 |
-98 |
Dec17 |
170608 |
31.87 |
32.40 |
31.77 |
32.32 |
+0.41 |
16,252 |
118,387 |
+2,119 |
Jan18 |
170608 |
32.02 |
32.54 |
32.00 |
32.48 |
+0.41 |
1,778 |
12,727 |
+310 |
Mar18 |
170608 |
32.19 |
32.72 |
32.16 |
32.66 |
+0.40 |
1,110 |
12,135 |
+307 |
May18 |
170608 |
32.39 |
32.88 |
32.35 |
32.80 |
+0.38 |
563 |
5,724 |
-57 |
Jul18 |
170608 |
32.50 |
33.01 |
32.50 |
32.95 |
+0.39 |
362 |
7,518 |
+104 |
Aug18 |
170608 |
32.85 |
32.97 |
32.85 |
32.97 |
+0.38 |
102 |
960 |
+35 |
Total Volume and Open Interest |
94,671 |
457,208 |
-1,960 |
Canola(WCE) |
Jul17 |
170608 |
509.6 |
514.0 |
509.1 |
513.2 |
+3.7 |
9,654 |
79,301 |
-1,991 |
Nov17 |
170608 |
489.4 |
496.1 |
489.0 |
495.5 |
+5.9 |
7,718 |
83,848 |
+1,585 |
Jan18 |
170608 |
497.2 |
501.9 |
497.0 |
501.2 |
+6.0 |
944 |
12,445 |
+473 |
Mar18 |
170608 |
502.5 |
507.4 |
502.5 |
506.7 |
+6.0 |
656 |
2,037 |
-53 |
May18 |
170608 |
508.9 |
508.9 |
508.9 |
508.9 |
+6.0 |
0 |
255 |
+0 |
Total Volume and Open Interest |
18,972 |
177,974 |
+14 |
Corn(CBOT) |
Jul17 |
170608 |
385.00 |
391.75 |
384.25 |
385.75 |
+1.00 |
255,149 |
637,875 |
-4,122 |
Sep17 |
170608 |
392.50 |
399.25 |
392.00 |
393.50 |
+1.25 |
70,422 |
275,952 |
+11,203 |
Dec17 |
170608 |
402.50 |
409.00 |
402.00 |
403.75 |
+1.25 |
107,789 |
325,640 |
+7,936 |
Mar18 |
170608 |
411.00 |
416.75 |
410.25 |
411.75 |
+0.50 |
14,891 |
82,814 |
+1,367 |
May18 |
170608 |
416.50 |
422.00 |
415.50 |
416.75 |
unch |
3,043 |
14,447 |
+23 |
Jul18 |
170608 |
422.00 |
426.50 |
420.25 |
422.00 |
-0.25 |
5,754 |
43,744 |
+781 |
Sep18 |
170608 |
413.00 |
414.75 |
411.25 |
412.00 |
-0.25 |
613 |
5,645 |
+279 |
Dec18 |
170608 |
414.50 |
418.00 |
413.00 |
414.50 |
unch |
4,374 |
26,105 |
-97 |
Mar19 |
170608 |
422.00 |
423.00 |
419.75 |
420.50 |
-0.50 |
122 |
503 |
+54 |
May19 |
170608 |
426.00 |
427.00 |
424.25 |
424.25 |
-0.50 |
0 |
189 |
+0 |
Total Volume and Open Interest |
462,190 |
1,413,738 |
+17,433 |
Wheat(CBOT) |
Jul17 |
170608 |
447.25 |
455.75 |
446.00 |
449.25 |
+4.50 |
104,056 |
243,328 |
-9,284 |
Sep17 |
170608 |
461.25 |
470.00 |
460.50 |
463.25 |
+4.00 |
34,335 |
104,799 |
+3,399 |
Dec17 |
170608 |
482.00 |
490.50 |
481.50 |
484.50 |
+4.50 |
17,809 |
84,222 |
-105 |
Mar18 |
170608 |
499.75 |
508.00 |
499.50 |
501.50 |
+3.75 |
4,117 |
24,586 |
+342 |
May18 |
170608 |
512.00 |
519.75 |
511.50 |
513.25 |
+4.25 |
999 |
4,503 |
+210 |
Jul18 |
170608 |
518.25 |
527.50 |
518.25 |
521.00 |
+3.25 |
3,907 |
11,556 |
+794 |
Total Volume and Open Interest |
165,239 |
475,391 |
-4,641 |
Wheat(KCBT) |
Jul17 |
170608 |
448.00 |
460.00 |
447.25 |
453.75 |
+7.75 |
31,022 |
141,685 |
-214 |
Sep17 |
170608 |
464.25 |
477.00 |
464.25 |
470.75 |
+7.75 |
14,175 |
60,794 |
+1,176 |
Dec17 |
170608 |
489.75 |
501.75 |
489.50 |
495.50 |
+7.50 |
8,484 |
51,453 |
+840 |
Mar18 |
170608 |
504.00 |
516.00 |
503.75 |
509.25 |
+6.75 |
2,381 |
19,595 |
+727 |
May18 |
170608 |
519.25 |
526.75 |
519.00 |
520.00 |
+6.25 |
521 |
4,496 |
+48 |
Jul18 |
170608 |
525.00 |
537.00 |
525.00 |
531.00 |
+7.00 |
773 |
7,409 |
+215 |
Sep18 |
170608 |
543.00 |
552.00 |
543.00 |
544.75 |
+7.00 |
12 |
446 |
+0 |
Total Volume and Open Interest |
57,409 |
286,200 |
+2,815 |
Wheat(MGE) |
Jul17 |
170608 |
594.75 |
617.75 |
594.50 |
604.25 |
+8.75 |
10,426 |
29,170 |
+413 |
Sep17 |
170608 |
599.00 |
620.75 |
598.75 |
608.50 |
+9.50 |
6,971 |
18,904 |
+1,707 |
Dec17 |
170608 |
600.00 |
618.75 |
600.00 |
606.25 |
+6.25 |
3,439 |
12,995 |
+1,036 |
Mar18 |
170608 |
601.25 |
619.25 |
601.25 |
607.50 |
+6.25 |
1,754 |
7,034 |
+292 |
May18 |
170608 |
606.25 |
618.00 |
604.75 |
608.25 |
+5.00 |
1,019 |
3,069 |
+126 |
Jul18 |
170608 |
613.25 |
618.75 |
608.50 |
610.50 |
+4.50 |
282 |
973 |
+99 |
Total Volume and Open Interest |
24,001 |
72,405 |
+3,681 |
Oats(CBOT) |
Jul17 |
170608 |
256.25 |
261.75 |
240.50 |
245.00 |
-15.50 |
501 |
4,566 |
-71 |
Sep17 |
170608 |
252.00 |
252.25 |
237.00 |
237.00 |
-12.25 |
45 |
789 |
+0 |
Dec17 |
170608 |
238.75 |
241.00 |
228.00 |
233.00 |
-3.50 |
64 |
1,402 |
+30 |
Mar18 |
170608 |
235.00 |
235.50 |
227.50 |
227.50 |
-6.25 |
2 |
110 |
+0 |
Total Volume and Open Interest |
612 |
6,867 |
-41 |
Rough Rice(CBOT) |
Jul17 |
170608 |
11.21 |
11.28 |
11.20 |
11.23 |
unch |
437 |
6,494 |
-199 |
Sep17 |
170608 |
11.48 |
11.54 |
11.47 |
11.50 |
unch |
321 |
2,112 |
+152 |
Nov17 |
170608 |
11.75 |
11.75 |
11.72 |
11.73 |
+0.01 |
62 |
364 |
+45 |
Jan18 |
170608 |
11.88 |
11.88 |
11.88 |
11.88 |
+0.02 |
0 |
10 |
+0 |
Total Volume and Open Interest |
820 |
9,024 |
-2 |
Live Cattle(CME) |
Jun17 |
170608 |
131.735 |
132.750 |
131.235 |
131.380 |
+0.180 |
7,689 |
18,175 |
-1,998 |
Aug17 |
170608 |
124.480 |
125.730 |
123.580 |
124.035 |
-0.145 |
28,026 |
196,689 |
-349 |
Oct17 |
170608 |
120.580 |
121.950 |
119.850 |
120.400 |
unch |
12,641 |
105,578 |
+738 |
Dec17 |
170608 |
120.680 |
121.800 |
119.950 |
120.600 |
+0.065 |
8,499 |
55,617 |
+1,304 |
Feb18 |
170608 |
120.980 |
122.050 |
120.330 |
120.930 |
+0.080 |
3,172 |
23,394 |
+510 |
Apr18 |
170608 |
119.500 |
120.200 |
118.535 |
119.035 |
-0.165 |
1,403 |
9,677 |
+122 |
Total Volume and Open Interest |
62,145 |
414,712 |
+502 |
Feeder Cattle(CME) |
Aug17 |
170608 |
155.050 |
156.850 |
153.050 |
153.950 |
-0.850 |
5,409 |
33,531 |
+89 |
Sep17 |
170608 |
154.300 |
156.080 |
152.500 |
153.250 |
-0.880 |
2,445 |
9,624 |
+38 |
Oct17 |
170608 |
152.535 |
154.650 |
151.080 |
151.750 |
-1.035 |
2,098 |
8,054 |
+347 |
Nov17 |
170608 |
151.200 |
152.950 |
149.500 |
150.300 |
-0.985 |
916 |
3,289 |
+63 |
Jan18 |
170608 |
144.880 |
147.035 |
143.785 |
144.300 |
-1.000 |
444 |
2,509 |
+20 |
Mar18 |
170608 |
141.935 |
144.035 |
141.035 |
141.830 |
-0.655 |
162 |
409 |
-2 |
Apr18 |
170608 |
141.035 |
141.035 |
141.035 |
141.035 |
-0.650 |
15 |
38 |
+7 |
Total Volume and Open Interest |
11,489 |
57,455 |
+562 |
Lean Hogs(CME) |
Jun17 |
170608 |
81.950 |
82.350 |
81.785 |
82.035 |
+0.400 |
5,911 |
17,347 |
-495 |
Jul17 |
170608 |
80.950 |
82.500 |
80.950 |
82.200 |
+1.120 |
17,095 |
60,990 |
-1,275 |
Aug17 |
170608 |
80.550 |
81.750 |
80.550 |
81.680 |
+0.950 |
15,191 |
68,331 |
+3,403 |
Oct17 |
170608 |
68.180 |
69.050 |
68.000 |
68.980 |
+0.800 |
5,819 |
51,035 |
+1,017 |
Dec17 |
170608 |
62.380 |
62.985 |
62.150 |
62.900 |
+0.650 |
2,767 |
25,697 |
+346 |
Feb18 |
170608 |
66.300 |
66.600 |
66.180 |
66.550 |
+0.400 |
879 |
11,497 |
+211 |
Apr18 |
170608 |
69.800 |
70.000 |
69.700 |
69.950 |
+0.250 |
972 |
9,932 |
+373 |
May18 |
170608 |
73.900 |
74.000 |
73.885 |
74.000 |
unch |
6 |
139 |
+2 |
Total Volume and Open Interest |
49,126 |
249,335 |
+3,654 |
Class III Milk(CME) |
Jun17 |
170608 |
16.32 |
16.34 |
16.26 |
16.28 |
-0.01 |
195 |
4,948 |
-57 |
Jul17 |
170608 |
16.65 |
16.68 |
16.51 |
16.53 |
-0.14 |
273 |
4,117 |
-71 |
Aug17 |
170608 |
17.07 |
17.08 |
16.96 |
17.03 |
-0.03 |
171 |
3,727 |
+17 |
Sep17 |
170608 |
17.27 |
17.32 |
17.21 |
17.23 |
-0.05 |
100 |
3,375 |
-7 |
Oct17 |
170608 |
17.35 |
17.35 |
17.29 |
17.32 |
unch |
25 |
2,818 |
-1 |
Nov17 |
170608 |
17.22 |
17.25 |
17.22 |
17.25 |
+0.03 |
47 |
2,501 |
+39 |
Dec17 |
170608 |
17.03 |
17.07 |
17.03 |
17.07 |
+0.02 |
19 |
2,441 |
+8 |
Jan18 |
170608 |
16.72 |
16.73 |
16.72 |
16.72 |
-0.01 |
42 |
763 |
+7 |
Feb18 |
170608 |
16.63 |
16.64 |
16.63 |
16.63 |
-0.02 |
15 |
726 |
+9 |
Mar18 |
170608 |
16.59 |
16.60 |
16.59 |
16.59 |
-0.01 |
13 |
645 |
+9 |
Apr18 |
170608 |
16.48 |
16.48 |
16.48 |
16.48 |
unch |
10 |
517 |
+9 |
May18 |
170608 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
9 |
489 |
+8 |
Jun18 |
170608 |
16.57 |
16.57 |
16.57 |
16.57 |
unch |
9 |
434 |
+8 |
Total Volume and Open Interest |
958 |
28,071 |
-3 |
Cocoa(ICE) |
Jul17 |
170608 |
1959 |
2053 |
1955 |
1963 |
unch |
29,317 |
78,950 |
-7,570 |
Sep17 |
170608 |
1980 |
2067 |
1976 |
1989 |
+6 |
25,194 |
85,509 |
+3,516 |
Dec17 |
170608 |
2000 |
2087 |
1999 |
2007 |
+1 |
6,820 |
50,646 |
+1,070 |
Mar18 |
170608 |
2026 |
2113 |
2026 |
2033 |
unch |
1,512 |
23,017 |
+138 |
May18 |
170608 |
2071 |
2128 |
2050 |
2051 |
-1 |
594 |
9,932 |
+67 |
Jul18 |
170608 |
2094 |
2133 |
2068 |
2070 |
-1 |
700 |
7,162 |
-28 |
Sep18 |
170608 |
2110 |
2150 |
2086 |
2086 |
-2 |
152 |
5,909 |
+53 |
Total Volume and Open Interest |
65,178 |
271,462 |
-1,980 |
Coffee "C"(ICE) |
Jul17 |
170608 |
126.15 |
126.75 |
125.35 |
126.35 |
+0.60 |
21,020 |
89,179 |
-2,660 |
Sep17 |
170608 |
128.55 |
129.00 |
127.65 |
128.65 |
+0.60 |
13,318 |
60,765 |
+4,847 |
Dec17 |
170608 |
132.00 |
132.50 |
131.15 |
132.15 |
+0.55 |
4,220 |
36,238 |
+1,524 |
Mar18 |
170608 |
135.55 |
136.00 |
134.65 |
135.70 |
+0.65 |
3,918 |
17,573 |
+42 |
May18 |
170608 |
137.85 |
138.30 |
137.00 |
138.00 |
+0.65 |
2,197 |
8,357 |
+562 |
Jul18 |
170608 |
139.95 |
140.30 |
139.20 |
140.25 |
+0.70 |
545 |
3,036 |
+49 |
Total Volume and Open Interest |
45,496 |
224,297 |
+4,431 |
Orange Juice(ICE) |
Jul17 |
170608 |
132.00 |
139.20 |
131.75 |
136.95 |
+5.05 |
715 |
6,613 |
-120 |
Sep17 |
170608 |
131.45 |
138.25 |
131.45 |
136.40 |
+4.95 |
276 |
3,256 |
+153 |
Nov17 |
170608 |
132.55 |
137.40 |
131.35 |
135.95 |
+5.00 |
29 |
1,463 |
-17 |
Jan18 |
170608 |
131.80 |
136.60 |
131.80 |
135.90 |
+5.15 |
21 |
667 |
-7 |
Mar18 |
170608 |
137.25 |
137.25 |
136.55 |
136.55 |
+5.15 |
10 |
186 |
+1 |
May18 |
170608 |
136.95 |
136.95 |
136.95 |
136.95 |
+5.05 |
0 |
135 |
+0 |
Total Volume and Open Interest |
1,051 |
12,320 |
+10 |
Sugar #11(ICE) |
Jul17 |
170608 |
14.18 |
14.45 |
14.07 |
14.34 |
+0.20 |
82,560 |
310,651 |
-8,303 |
Oct17 |
170608 |
14.36 |
14.64 |
14.27 |
14.53 |
+0.20 |
51,819 |
250,977 |
+6,529 |
Mar18 |
170608 |
15.00 |
15.23 |
14.91 |
15.13 |
+0.20 |
16,714 |
143,357 |
+2,468 |
May18 |
170608 |
14.95 |
15.12 |
14.85 |
15.05 |
+0.20 |
4,068 |
45,745 |
+560 |
Jul18 |
170608 |
14.90 |
15.10 |
14.85 |
15.03 |
+0.22 |
2,207 |
29,827 |
-240 |
Oct18 |
170608 |
15.08 |
15.30 |
15.03 |
15.23 |
+0.24 |
926 |
33,196 |
+8 |
Mar19 |
170608 |
15.50 |
15.71 |
15.47 |
15.69 |
+0.26 |
194 |
15,183 |
-21 |
May19 |
170608 |
15.63 |
15.73 |
15.62 |
15.73 |
+0.29 |
47 |
4,078 |
+5 |
Total Volume and Open Interest |
158,572 |
842,105 |
+1,010 |
London Cocoa(LCE) |
Jul17 |
170608 |
1530 |
1601 |
1518 |
1536 |
+6 |
7,215 |
87,909 |
-1,695 |
Sep17 |
170608 |
1549 |
1613 |
1533 |
1549 |
+5 |
5,285 |
43,536 |
-219 |
Dec17 |
170608 |
1571 |
1634 |
1558 |
1569 |
+1 |
4,437 |
59,448 |
+276 |
Mar18 |
170608 |
1593 |
1652 |
1578 |
1588 |
unch |
1,910 |
42,815 |
+346 |
May18 |
170608 |
1593 |
1662 |
1593 |
1601 |
-2 |
581 |
14,510 |
+26 |
Jul18 |
170608 |
1608 |
1675 |
1608 |
1614 |
-4 |
207 |
8,713 |
+33 |
Sep18 |
170608 |
1629 |
1631 |
1625 |
1625 |
-4 |
11 |
7,348 |
+2 |
Total Volume and Open Interest |
19,653 |
268,140 |
-1,226 |
London Sugar(LCE) |
Aug17 |
170608 |
419.00 |
423.50 |
415.30 |
420.30 |
+2.10 |
4,610 |
48,226 |
+660 |
Oct17 |
170608 |
402.90 |
407.90 |
400.00 |
405.60 |
+4.70 |
2,005 |
27,115 |
-125 |
Dec17 |
170608 |
402.10 |
407.40 |
400.60 |
405.70 |
+4.50 |
533 |
10,316 |
+23 |
Mar18 |
170608 |
405.30 |
410.20 |
403.80 |
408.70 |
+4.20 |
313 |
6,581 |
+6 |
May18 |
170608 |
410.30 |
413.60 |
408.70 |
413.60 |
+3.70 |
148 |
3,086 |
+56 |
Total Volume and Open Interest |
7,743 |
98,322 |
+695 |
Cotton(ICE) |
Jul17 |
170608 |
75.90 |
76.75 |
75.61 |
76.55 |
+0.76 |
17,551 |
73,794 |
-5,527 |
Oct17 |
170608 |
74.80 |
75.09 |
74.80 |
75.05 |
+0.54 |
9 |
96 |
-2 |
Dec17 |
170608 |
72.70 |
73.12 |
72.50 |
73.10 |
+0.42 |
12,591 |
133,603 |
+1,990 |
Mar18 |
170608 |
72.40 |
72.94 |
72.34 |
72.91 |
+0.42 |
1,014 |
18,020 |
+235 |
May18 |
170608 |
72.81 |
73.12 |
72.75 |
73.12 |
+0.42 |
49 |
1,916 |
+1 |
Jul18 |
170608 |
73.03 |
73.35 |
73.00 |
73.35 |
+0.38 |
145 |
3,279 |
-30 |
Total Volume and Open Interest |
31,662 |
234,798 |
-3,138 |
Lumber(CME) |
Jul17 |
170608 |
361.0 |
367.0 |
360.5 |
363.6 |
+5.7 |
265 |
2,990 |
-49 |
Sep17 |
170608 |
349.9 |
354.7 |
349.9 |
352.4 |
+5.9 |
62 |
1,158 |
+11 |
Nov17 |
170608 |
339.5 |
343.7 |
339.5 |
342.0 |
+5.3 |
9 |
579 |
+0 |
Jan18 |
170608 |
344.0 |
345.7 |
344.0 |
345.7 |
+7.0 |
0 |
70 |
+0 |
Total Volume and Open Interest |
336 |
4,830 |
-38 |
Crude Oil(NYM) |
Jul17 |
170608 |
45.85 |
46.18 |
45.20 |
45.64 |
-0.08 |
825,056 |
507,975 |
-27,716 |
Aug17 |
170608 |
46.13 |
46.42 |
45.48 |
45.89 |
-0.09 |
217,180 |
255,023 |
+28,661 |
Sep17 |
170608 |
46.34 |
46.67 |
45.74 |
46.13 |
-0.09 |
76,465 |
205,269 |
+1,431 |
Oct17 |
170608 |
46.58 |
46.86 |
45.98 |
46.35 |
-0.08 |
33,647 |
108,898 |
-30 |
Nov17 |
170608 |
46.76 |
47.11 |
46.24 |
46.60 |
-0.06 |
26,530 |
90,333 |
+2,123 |
Dec17 |
170608 |
47.04 |
47.30 |
46.48 |
46.85 |
-0.02 |
95,913 |
315,512 |
-5,190 |
Jan18 |
170608 |
47.32 |
47.47 |
46.72 |
47.08 |
+0.03 |
19,578 |
76,564 |
+2,368 |
Feb18 |
170608 |
47.34 |
47.59 |
46.92 |
47.27 |
+0.09 |
11,573 |
38,679 |
-1,366 |
Mar18 |
170608 |
47.48 |
47.66 |
47.03 |
47.43 |
+0.16 |
14,051 |
59,911 |
+990 |
Apr18 |
170608 |
47.45 |
47.66 |
47.15 |
47.55 |
+0.22 |
5,139 |
25,234 |
-567 |
May18 |
170608 |
47.60 |
47.64 |
47.34 |
47.63 |
+0.27 |
7,008 |
22,490 |
-1,708 |
Jun18 |
170608 |
47.50 |
47.76 |
47.11 |
47.69 |
+0.32 |
28,490 |
125,066 |
-1,693 |
Jul18 |
170608 |
47.70 |
47.73 |
47.70 |
47.73 |
+0.36 |
5,457 |
19,501 |
-2,614 |
Aug18 |
170608 |
47.75 |
47.75 |
47.75 |
47.75 |
+0.38 |
2,929 |
15,708 |
+1,067 |
Sep18 |
170608 |
47.78 |
47.78 |
47.78 |
47.78 |
+0.42 |
2,475 |
27,112 |
-307 |
Oct18 |
170608 |
47.80 |
47.80 |
47.80 |
47.80 |
+0.45 |
383 |
10,484 |
+12 |
Total Volume and Open Interest |
1,415,108 |
2,228,585 |
-3,091 |
e-miNY Crude Oil(NYM) |
Jul17 |
170608 |
45.850 |
46.175 |
45.200 |
45.650 |
-0.075 |
14,110 |
4,681 |
-70 |
Aug17 |
170608 |
46.075 |
46.450 |
45.450 |
45.900 |
-0.075 |
350 |
619 |
+13 |
Sep17 |
170608 |
46.425 |
46.650 |
45.800 |
46.125 |
-0.100 |
79 |
426 |
+9 |
Oct17 |
170608 |
46.450 |
46.700 |
46.350 |
46.350 |
-0.075 |
6 |
280 |
+3 |
Nov17 |
170608 |
46.875 |
46.875 |
46.600 |
46.600 |
-0.050 |
14 |
26 |
+4 |
Dec17 |
170608 |
46.725 |
47.125 |
46.550 |
46.850 |
-0.025 |
20 |
415 |
+14 |
Jan18 |
170608 |
47.300 |
47.300 |
47.075 |
47.075 |
+0.025 |
3 |
89 |
+2 |
Feb18 |
170608 |
47.500 |
47.500 |
47.275 |
47.275 |
+0.100 |
0 |
27 |
+0 |
Mar18 |
170608 |
47.425 |
47.425 |
47.425 |
47.425 |
+0.150 |
2 |
11 |
-2 |
Apr18 |
170608 |
47.550 |
47.550 |
47.550 |
47.550 |
+0.225 |
8 |
43 |
-8 |
Total Volume and Open Interest |
14,598 |
6,797 |
-41 |
NY Harbor ULSD(NYM) |
Jul17 |
170608 |
142.68 |
144.05 |
140.98 |
142.23 |
+0.61 |
69,307 |
106,352 |
-4,857 |
Aug17 |
170608 |
143.79 |
144.89 |
141.88 |
143.00 |
+0.51 |
37,193 |
58,368 |
+2,905 |
Sep17 |
170608 |
144.89 |
145.95 |
143.07 |
144.14 |
+0.44 |
25,606 |
43,805 |
+2,526 |
Oct17 |
170608 |
146.16 |
147.25 |
144.39 |
145.40 |
+0.41 |
11,201 |
19,231 |
+182 |
Nov17 |
170608 |
147.35 |
148.33 |
145.78 |
146.74 |
+0.39 |
5,648 |
21,251 |
-361 |
Dec17 |
170608 |
148.58 |
149.76 |
146.98 |
147.94 |
+0.39 |
18,465 |
56,298 |
-1,043 |
Jan18 |
170608 |
148.98 |
150.09 |
148.54 |
149.19 |
+0.40 |
1,273 |
12,837 |
-126 |
Feb18 |
170608 |
149.70 |
150.63 |
149.25 |
150.05 |
+0.42 |
380 |
5,785 |
+79 |
Mar18 |
170608 |
149.95 |
150.88 |
149.95 |
150.30 |
+0.45 |
549 |
7,831 |
+147 |
Apr18 |
170608 |
150.39 |
150.39 |
149.84 |
149.84 |
+0.50 |
201 |
5,285 |
+82 |
May18 |
170608 |
150.40 |
150.40 |
149.73 |
149.73 |
+0.57 |
139 |
3,075 |
+34 |
Jun18 |
170608 |
150.50 |
150.75 |
149.29 |
149.89 |
+0.65 |
1,340 |
16,437 |
-193 |
Jul18 |
170608 |
150.80 |
151.41 |
150.30 |
150.30 |
+0.70 |
91 |
1,188 |
+33 |
Aug18 |
170608 |
150.93 |
150.93 |
150.80 |
150.80 |
+0.74 |
34 |
1,041 |
+14 |
Total Volume and Open Interest |
172,103 |
378,134 |
-310 |
RBOB Gasoline(NYM) |
Jul17 |
170608 |
150.23 |
151.63 |
148.54 |
149.19 |
+0.06 |
90,720 |
125,946 |
-9,851 |
Aug17 |
170608 |
149.70 |
150.86 |
147.85 |
148.42 |
-0.05 |
68,000 |
59,113 |
+3,330 |
Sep17 |
170608 |
148.39 |
149.60 |
146.77 |
147.24 |
-0.14 |
41,522 |
55,637 |
-1,607 |
Oct17 |
170608 |
138.06 |
139.24 |
136.54 |
137.17 |
-0.07 |
22,532 |
40,122 |
-2,327 |
Nov17 |
170608 |
136.34 |
137.19 |
134.56 |
135.30 |
+0.01 |
10,420 |
28,426 |
-142 |
Dec17 |
170608 |
134.70 |
135.63 |
133.04 |
133.96 |
+0.16 |
9,759 |
38,604 |
-213 |
Jan18 |
170608 |
134.15 |
134.66 |
133.33 |
134.12 |
+0.29 |
1,161 |
5,575 |
+65 |
Feb18 |
170608 |
135.39 |
135.48 |
134.64 |
135.26 |
+0.37 |
437 |
5,008 |
+66 |
Mar18 |
170608 |
137.06 |
137.40 |
136.67 |
137.16 |
+0.43 |
427 |
4,205 |
+22 |
Apr18 |
170608 |
153.74 |
154.59 |
153.74 |
154.53 |
+0.49 |
258 |
4,579 |
+208 |
Total Volume and Open Interest |
246,103 |
387,713 |
-10,382 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170608 |
149.20 |
149.20 |
149.19 |
149.20 |
+0.10 |
0 |
1 |
+0 |
Aug17 |
170608 |
148.40 |
148.42 |
148.40 |
148.40 |
-0.10 |
|
|
|
Sep17 |
170608 |
147.20 |
147.24 |
147.20 |
147.20 |
-0.20 |
|
|
|
Oct17 |
170608 |
137.20 |
137.20 |
137.17 |
137.20 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170608 |
3.019 |
3.068 |
2.978 |
3.028 |
+0.008 |
139,905 |
315,345 |
-3,967 |
Aug17 |
170608 |
3.051 |
3.096 |
3.010 |
3.062 |
+0.008 |
52,812 |
150,092 |
-194 |
Sep17 |
170608 |
3.043 |
3.088 |
3.004 |
3.053 |
+0.008 |
29,478 |
162,537 |
+203 |
Oct17 |
170608 |
3.066 |
3.112 |
3.028 |
3.079 |
+0.008 |
35,653 |
181,498 |
-2,085 |
Nov17 |
170608 |
3.135 |
3.181 |
3.101 |
3.150 |
+0.009 |
8,895 |
64,537 |
-37 |
Dec17 |
170608 |
3.269 |
3.308 |
3.238 |
3.284 |
+0.008 |
7,925 |
68,667 |
-230 |
Jan18 |
170608 |
3.351 |
3.385 |
3.319 |
3.362 |
+0.009 |
24,915 |
107,518 |
-4,285 |
Feb18 |
170608 |
3.325 |
3.364 |
3.302 |
3.345 |
+0.008 |
6,630 |
46,238 |
-820 |
Mar18 |
170608 |
3.260 |
3.302 |
3.247 |
3.287 |
+0.010 |
12,430 |
70,797 |
+857 |
Apr18 |
170608 |
2.870 |
2.895 |
2.862 |
2.895 |
+0.008 |
10,829 |
90,515 |
-582 |
May18 |
170608 |
2.837 |
2.858 |
2.829 |
2.858 |
+0.009 |
5,599 |
40,502 |
-156 |
Jun18 |
170608 |
2.876 |
2.890 |
2.860 |
2.890 |
+0.010 |
2,373 |
21,913 |
+224 |
Jul18 |
170608 |
2.909 |
2.922 |
2.897 |
2.922 |
+0.010 |
748 |
24,213 |
-55 |
Aug18 |
170608 |
2.919 |
2.932 |
2.907 |
2.932 |
+0.010 |
622 |
20,170 |
-21 |
Sep18 |
170608 |
2.897 |
2.910 |
2.891 |
2.910 |
+0.010 |
760 |
17,611 |
-119 |
Oct18 |
170608 |
2.914 |
2.926 |
2.901 |
2.926 |
+0.010 |
2,207 |
41,058 |
-299 |
Total Volume and Open Interest |
343,380 |
1,512,631 |
-12,236 |
Brent Crude Oil(ICE) |
Aug17 |
170608 |
48.26 |
48.60 |
47.56 |
47.86 |
-0.20 |
329,713 |
547,092 |
+10,032 |
Sep17 |
170608 |
48.61 |
48.94 |
47.98 |
48.26 |
-0.17 |
209,921 |
376,994 |
+16,622 |
Oct17 |
170608 |
48.91 |
49.24 |
48.32 |
48.58 |
-0.14 |
127,609 |
167,191 |
+1,397 |
Nov17 |
170608 |
49.17 |
49.48 |
48.61 |
48.86 |
-0.11 |
76,907 |
107,083 |
-4,580 |
Dec17 |
170608 |
49.42 |
49.72 |
48.90 |
49.13 |
-0.07 |
170,324 |
341,265 |
-1,012 |
Jan18 |
170608 |
49.60 |
49.90 |
49.13 |
49.37 |
-0.02 |
35,242 |
63,089 |
-3,048 |
Feb18 |
170608 |
49.85 |
50.03 |
49.27 |
49.58 |
+0.04 |
21,118 |
49,717 |
+468 |
Mar18 |
170608 |
49.87 |
50.14 |
49.42 |
49.77 |
+0.11 |
16,560 |
56,816 |
+592 |
Apr18 |
170608 |
50.08 |
50.22 |
49.56 |
49.93 |
+0.18 |
5,214 |
22,244 |
+348 |
May18 |
170608 |
50.05 |
50.05 |
50.05 |
50.05 |
+0.25 |
4,967 |
22,469 |
-321 |
Jun18 |
170608 |
50.05 |
50.34 |
49.69 |
50.14 |
+0.31 |
25,714 |
110,572 |
+2,288 |
Jul18 |
170608 |
50.23 |
50.23 |
50.23 |
50.23 |
+0.35 |
3,014 |
21,579 |
+834 |
Aug18 |
170608 |
50.31 |
50.31 |
50.31 |
50.31 |
+0.39 |
832 |
15,462 |
+66 |
Sep18 |
170608 |
50.36 |
50.36 |
50.36 |
50.36 |
+0.43 |
1,486 |
26,855 |
+119 |
Total Volume and Open Interest |
1,077,924 |
2,414,912 |
+24,841 |
Gas Oil(ICE) |
Jun17 |
170608 |
422.00 |
427.00 |
417.50 |
421.50 |
unch |
60,996 |
51,454 |
-15,351 |
Jul17 |
170608 |
423.00 |
427.75 |
418.25 |
422.00 |
-0.50 |
139,655 |
142,710 |
-4,917 |
Aug17 |
170608 |
425.25 |
429.25 |
420.50 |
424.25 |
-0.75 |
63,163 |
82,325 |
-1,243 |
Sep17 |
170608 |
428.25 |
432.25 |
423.75 |
427.25 |
-0.75 |
31,803 |
63,583 |
+132 |
Oct17 |
170608 |
431.75 |
435.75 |
427.50 |
430.75 |
-0.75 |
24,047 |
62,545 |
-1,972 |
Nov17 |
170608 |
433.50 |
437.50 |
429.25 |
432.50 |
-0.75 |
13,931 |
39,612 |
+2,430 |
Dec17 |
170608 |
435.00 |
438.75 |
431.00 |
434.00 |
-0.75 |
53,355 |
111,825 |
+791 |
Jan18 |
170608 |
439.00 |
440.75 |
434.00 |
436.50 |
-0.50 |
3,401 |
21,916 |
+507 |
Feb18 |
170608 |
441.25 |
443.25 |
436.50 |
439.25 |
-0.25 |
3,125 |
12,647 |
+852 |
Mar18 |
170608 |
442.50 |
445.00 |
438.50 |
441.25 |
unch |
4,068 |
18,284 |
-1,268 |
Total Volume and Open Interest |
419,101 |
810,434 |
-18,006 |
Ethanol(CBOT) |
Jul17 |
170608 |
1.570 |
1.571 |
1.534 |
1.543 |
-0.023 |
256 |
1,377 |
-26 |
Aug17 |
170608 |
1.565 |
1.572 |
1.544 |
1.548 |
-0.014 |
217 |
519 |
-102 |
Sep17 |
170608 |
1.564 |
1.567 |
1.545 |
1.546 |
-0.014 |
49 |
296 |
+22 |
Oct17 |
170608 |
1.539 |
1.539 |
1.539 |
1.539 |
-0.012 |
45 |
221 |
-10 |
Nov17 |
170608 |
1.546 |
1.546 |
1.523 |
1.523 |
-0.012 |
25 |
150 |
+10 |
Dec17 |
170608 |
1.529 |
1.529 |
1.508 |
1.508 |
-0.010 |
0 |
388 |
+0 |
Jan18 |
170608 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.010 |
|
|
|
Feb18 |
170608 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.010 |
|
|
|
Total Volume and Open Interest |
592 |
2,954 |
-106 |
WTI Crude Oil(ICE) |
Jul17 |
170608 |
45.97 |
46.17 |
45.21 |
45.64 |
-0.08 |
46,488 |
60,297 |
-1,970 |
Aug17 |
170608 |
46.13 |
46.42 |
45.47 |
45.89 |
-0.09 |
71,388 |
78,181 |
-5,470 |
Sep17 |
170608 |
46.47 |
46.66 |
45.74 |
46.13 |
-0.09 |
40,298 |
63,124 |
+1,732 |
Oct17 |
170608 |
46.62 |
46.83 |
45.97 |
46.35 |
-0.08 |
16,645 |
25,948 |
+130 |
Nov17 |
170608 |
46.94 |
47.07 |
46.26 |
46.60 |
-0.06 |
8,710 |
10,387 |
-46 |
Dec17 |
170608 |
47.12 |
47.29 |
46.48 |
46.85 |
-0.02 |
31,327 |
124,581 |
-1,862 |
Jan18 |
170608 |
47.44 |
47.44 |
46.72 |
47.08 |
+0.03 |
1,606 |
13,368 |
+7 |
Feb18 |
170608 |
47.05 |
47.40 |
46.91 |
47.27 |
+0.09 |
1,337 |
4,655 |
+11 |
Mar18 |
170608 |
47.15 |
47.43 |
47.11 |
47.43 |
+0.16 |
748 |
10,807 |
+172 |
Apr18 |
170608 |
47.55 |
47.55 |
47.55 |
47.55 |
+0.22 |
570 |
2,310 |
-184 |
May18 |
170608 |
47.63 |
47.63 |
47.63 |
47.63 |
+0.27 |
91 |
1,265 |
+38 |
Jun18 |
170608 |
47.74 |
47.74 |
47.18 |
47.69 |
+0.32 |
3,142 |
41,694 |
+352 |
Jul18 |
170608 |
47.73 |
47.73 |
47.73 |
47.73 |
+0.36 |
174 |
814 |
-27 |
Aug18 |
170608 |
47.75 |
47.75 |
47.75 |
47.75 |
+0.38 |
34 |
1,527 |
+12 |
Sep18 |
170608 |
47.78 |
47.78 |
47.78 |
47.78 |
+0.42 |
152 |
2,329 |
+29 |
Oct18 |
170608 |
47.80 |
47.80 |
47.80 |
47.80 |
+0.45 |
14 |
1,529 |
-14 |
Total Volume and Open Interest |
231,703 |
598,744 |
-6,462 |
US Dollar Index(ICE) |
Jun17 |
170608 |
96.695 |
97.135 |
96.565 |
96.897 |
+0.190 |
18,621 |
80,921 |
+955 |
Sep17 |
170608 |
96.455 |
96.880 |
96.350 |
96.652 |
+0.175 |
1,687 |
5,552 |
+104 |
Dec17 |
170608 |
96.340 |
96.695 |
96.190 |
96.442 |
+0.170 |
20 |
602 |
-10 |
Total Volume and Open Interest |
20,334 |
87,243 |
+1,052 |
Australian Dollar(CME) |
Jun17 |
170608 |
75.50 |
75.53 |
75.24 |
75.46 |
+0.02 |
111,726 |
125,684 |
-1,449 |
Sep17 |
170608 |
75.38 |
75.44 |
75.15 |
75.36 |
+0.02 |
5,627 |
6,897 |
+2,733 |
Dec17 |
170608 |
75.16 |
75.32 |
75.10 |
75.29 |
+0.03 |
122 |
212 |
+11 |
Total Volume and Open Interest |
117,785 |
133,572 |
+1,251 |
British Pound(CME) |
Jun17 |
170608 |
129.61 |
129.81 |
129.11 |
129.48 |
-0.08 |
93,645 |
238,680 |
-6,702 |
Sep17 |
170608 |
130.02 |
130.17 |
129.48 |
129.85 |
-0.08 |
5,659 |
7,676 |
+3,283 |
Dec17 |
170608 |
130.44 |
130.54 |
129.89 |
130.22 |
-0.08 |
221 |
643 |
-74 |
Total Volume and Open Interest |
99,919 |
248,173 |
-3,353 |
Canadian Dollar(CME) |
Jun17 |
170608 |
74.06 |
74.18 |
73.97 |
74.08 |
+0.10 |
61,905 |
184,574 |
-4,812 |
Sep17 |
170608 |
74.18 |
74.31 |
74.10 |
74.21 |
+0.10 |
15,952 |
22,817 |
+10,326 |
Dec17 |
170608 |
74.26 |
74.41 |
74.25 |
74.34 |
+0.11 |
85 |
2,733 |
+36 |
Mar18 |
170608 |
74.52 |
74.54 |
74.46 |
74.47 |
+0.10 |
15 |
297 |
+5 |
Total Volume and Open Interest |
78,054 |
210,933 |
+5,512 |
Japanese Yen(CME) |
Jun17 |
170608 |
91.09 |
91.45 |
90.62 |
91.00 |
-0.08 |
193,898 |
198,399 |
-1,545 |
Sep17 |
170608 |
91.48 |
91.82 |
90.99 |
91.37 |
-0.08 |
26,931 |
25,964 |
+15,745 |
Dec17 |
170608 |
91.88 |
92.17 |
91.46 |
91.77 |
-0.09 |
28 |
297 |
+15 |
Total Volume and Open Interest |
221,699 |
225,549 |
+14,308 |
Swiss Franc(CME) |
Jun17 |
170608 |
103.68 |
103.79 |
103.18 |
103.49 |
-0.20 |
21,932 |
48,860 |
-1,567 |
Sep17 |
170608 |
104.31 |
104.39 |
103.79 |
104.09 |
-0.20 |
1,138 |
2,789 |
+856 |
Dec17 |
170608 |
104.74 |
104.94 |
104.50 |
104.74 |
-0.19 |
0 |
72 |
+0 |
Total Volume and Open Interest |
23,070 |
51,728 |
-711 |
EuroFX(CME) |
Jun17 |
170608 |
112.64 |
112.74 |
112.00 |
112.28 |
-0.33 |
156,412 |
416,255 |
-11,177 |
Sep17 |
170608 |
113.21 |
113.28 |
112.55 |
112.83 |
-0.32 |
23,793 |
27,486 |
+13,404 |
Dec17 |
170608 |
113.67 |
113.79 |
112.93 |
113.39 |
-0.32 |
203 |
963 |
+38 |
Total Volume and Open Interest |
181,566 |
447,178 |
+2,369 |
Mexican Peso(CME) |
Jun17 |
170608 |
547.88 |
549.75 |
546.75 |
548.75 |
+2.00 |
70,996 |
164,552 |
-12,858 |
Jul17 |
170608 |
546.25 |
546.75 |
546.25 |
546.25 |
+2.00 |
4 |
4 |
+0 |
Total Volume and Open Interest |
93,837 |
207,116 |
+2,485 |
Brazilian Real(CME) |
Jul17 |
170608 |
304.25 |
304.90 |
302.45 |
304.45 |
+1.00 |
1,157 |
15,876 |
-235 |
Aug17 |
170608 |
302.65 |
302.80 |
301.05 |
302.65 |
+1.05 |
0 |
4 |
+0 |
Sep17 |
170608 |
298.00 |
300.65 |
298.00 |
300.65 |
+1.05 |
3 |
1,402 |
+0 |
Oct17 |
170608 |
299.25 |
299.25 |
299.25 |
299.25 |
+0.95 |
|
|
|
Total Volume and Open Interest |
1,160 |
17,282 |
-235 |
30-Year T-Bonds(CBOT) |
Jun17 |
170608 |
155~240 |
156~000 |
155~080 |
155~180 |
-0~090 |
17,819 |
18,624 |
-5,279 |
Sep17 |
170608 |
154~170 |
154~210 |
153~280 |
154~070 |
-0~090 |
259,554 |
685,390 |
-5,969 |
Dec17 |
170608 |
153~160 |
153~160 |
153~160 |
153~160 |
-0~090 |
|
|
|
Total Volume and Open Interest |
277,373 |
704,014 |
-11,248 |
10-Year T-Notes(CBOT) |
Jun17 |
170608 |
126~245 |
126~255 |
126~155 |
126~225 |
-0~025 |
34,371 |
74,475 |
-10,129 |
Sep17 |
170608 |
126~180 |
126~180 |
126~070 |
126~145 |
-0~025 |
1,202,060 |
3,134,096 |
+23,386 |
Dec17 |
170608 |
125~315 |
126~025 |
125~315 |
126~025 |
-0~025 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,236,431 |
3,208,578 |
+13,257 |
5-Year T-Notes(CBOT) |
Jun17 |
170608 |
118~270 |
118~272 |
118~216 |
118~252 |
-0~020 |
42,080 |
148,631 |
-16,433 |
Sep17 |
170608 |
118~122 |
118~124 |
118~060 |
118~100 |
-0~020 |
691,261 |
3,067,623 |
-12,539 |
Dec17 |
170608 |
118~000 |
118~000 |
118~000 |
118~000 |
-0~020 |
|
|
|
Total Volume and Open Interest |
733,341 |
3,216,254 |
-28,972 |
2 Year T-Notes(CBOT) |
Jun17 |
170608 |
108~096 |
108~100 |
108~086 |
108~092 |
-0~004 |
12,278 |
29,743 |
-14,947 |
Sep17 |
170608 |
108~056 |
108~060 |
108~042 |
108~050 |
-0~006 |
301,491 |
1,336,596 |
+14,547 |
Dec17 |
170608 |
108~050 |
108~050 |
108~050 |
108~050 |
-0~006 |
|
|
|
Total Volume and Open Interest |
313,769 |
1,366,339 |
-400 |
Eurodollars(CME) |
Jun17 |
170608 |
98.747 |
98.747 |
98.738 |
98.740 |
-0.007 |
230,524 |
1,485,191 |
-28,391 |
Sep17 |
170608 |
98.670 |
98.670 |
98.655 |
98.665 |
-0.005 |
212,101 |
1,345,919 |
-86,680 |
Dec17 |
170608 |
98.590 |
98.590 |
98.575 |
98.585 |
-0.005 |
265,551 |
1,681,208 |
+21,791 |
Mar18 |
170608 |
98.520 |
98.520 |
98.500 |
98.515 |
-0.005 |
200,044 |
1,153,617 |
-7,519 |
Jun18 |
170608 |
98.440 |
98.440 |
98.415 |
98.430 |
-0.010 |
180,543 |
1,057,089 |
-23,173 |
Sep18 |
170608 |
98.365 |
98.365 |
98.335 |
98.355 |
-0.010 |
184,363 |
1,028,077 |
+19,384 |
Dec18 |
170608 |
98.275 |
98.285 |
98.245 |
98.265 |
-0.015 |
263,907 |
1,407,424 |
+9,423 |
Mar19 |
170608 |
98.225 |
98.225 |
98.190 |
98.210 |
-0.015 |
133,282 |
819,809 |
+8,731 |
Jun19 |
170608 |
98.175 |
98.175 |
98.135 |
98.155 |
-0.015 |
119,507 |
720,885 |
-10,172 |
Sep19 |
170608 |
98.125 |
98.125 |
98.085 |
98.105 |
-0.015 |
109,057 |
647,106 |
-1,582 |
Dec19 |
170608 |
98.045 |
98.050 |
98.010 |
98.035 |
-0.015 |
126,033 |
754,271 |
-9,209 |
Mar20 |
170608 |
98.015 |
98.015 |
97.975 |
97.995 |
-0.015 |
93,588 |
453,240 |
+4,986 |
Jun20 |
170608 |
97.970 |
97.975 |
97.930 |
97.955 |
-0.015 |
59,209 |
281,890 |
+887 |
Sep20 |
170608 |
97.930 |
97.930 |
97.890 |
97.915 |
-0.015 |
52,294 |
229,912 |
-3,580 |
Dec20 |
170608 |
97.880 |
97.880 |
97.835 |
97.865 |
-0.015 |
66,705 |
310,059 |
+7,819 |
Mar21 |
170608 |
97.840 |
97.845 |
97.800 |
97.830 |
-0.015 |
33,147 |
148,439 |
+2,690 |
Jun21 |
170608 |
97.800 |
97.805 |
97.760 |
97.790 |
-0.015 |
21,465 |
144,318 |
-400 |
Sep21 |
170608 |
97.760 |
97.765 |
97.720 |
97.750 |
-0.015 |
22,686 |
84,353 |
-281 |
Total Volume and Open Interest |
2,437,847 |
14,075,364 |
-86,302 |
Ultra T-Bond(CBOT) |
Jun17 |
170608 |
166~19 |
166~28 |
165~30 |
166~07 |
-0~17 |
11,207 |
24,631 |
-5,616 |
Sep17 |
170608 |
165~24 |
165~29 |
164~29 |
165~07 |
-0~17 |
93,373 |
754,039 |
+5,644 |
Dec17 |
170608 |
164~07 |
164~07 |
164~07 |
164~07 |
-0~17 |
|
|
|
Total Volume and Open Interest |
104,580 |
778,670 |
+28 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170608 |
136~290 |
136~290 |
136~165 |
136~235 |
-0~055 |
3,787 |
4,853 |
-3,075 |
Sep17 |
170608 |
136~020 |
136~025 |
135~200 |
135~280 |
-0~055 |
83,025 |
359,869 |
+566 |
Dec17 |
170608 |
135~280 |
135~280 |
135~280 |
135~280 |
-0~055 |
|
|
|
Total Volume and Open Interest |
86,812 |
364,722 |
-2,509 |
30 Day Federal Funds(CBOT) |
Jun17 |
170608 |
98.967 |
98.967 |
98.965 |
98.967 |
unch |
10,036 |
78,265 |
-1,143 |
Jul17 |
170608 |
98.865 |
98.865 |
98.860 |
98.860 |
-0.005 |
52,988 |
403,813 |
+12,013 |
Aug17 |
170608 |
98.855 |
98.855 |
98.850 |
98.855 |
unch |
13,956 |
148,781 |
+1,051 |
Sep17 |
170608 |
98.835 |
98.835 |
98.830 |
98.835 |
unch |
8,842 |
58,296 |
+2,300 |
Oct17 |
170608 |
98.795 |
98.795 |
98.785 |
98.795 |
unch |
30,865 |
220,383 |
-4,265 |
Nov17 |
170608 |
98.790 |
98.790 |
98.780 |
98.785 |
-0.005 |
10,433 |
173,504 |
+3,020 |
Total Volume and Open Interest |
178,110 |
1,608,314 |
+20,053 |
Japanese Govt Bonds(SGX) |
Sep17 |
170607 |
150.77 |
150.81 |
150.64 |
150.68 |
-0.04 |
342 |
852 |
+324 |
Dec17 |
170607 |
150.68 |
150.68 |
150.68 |
150.68 |
-0.04 |
|
|
|
Mar18 |
170607 |
150.68 |
150.68 |
150.68 |
150.68 |
-0.04 |
|
|
|
Total Volume and Open Interest |
2,764 |
17,898 |
-844 |
Euro-Buxl(EUREX) |
Jun17 |
170608 |
168.82 |
168.84 |
168.48 |
168.60 |
-0.82 |
157,612 |
41,236 |
-109,948 |
Sep17 |
170608 |
167.46 |
168.64 |
166.80 |
168.10 |
+0.28 |
129,290 |
200,755 |
+2,568 |
Dec17 |
170608 |
167.40 |
167.40 |
167.40 |
167.40 |
+0.28 |
0 |
2 |
+0 |
Total Volume and Open Interest |
286,902 |
241,993 |
-107,380 |
Euro-Bund(EUREX) |
Jun17 |
170608 |
162.71 |
162.81 |
162.46 |
162.56 |
-0.31 |
1,481,271 |
376,917 |
-1,062,297 |
Sep17 |
170608 |
164.81 |
165.18 |
164.50 |
164.97 |
-0.03 |
1,206,822 |
1,890,250 |
+147,067 |
Dec17 |
170608 |
161.80 |
161.99 |
161.63 |
161.99 |
-0.68 |
13 |
17 |
-2 |
Total Volume and Open Interest |
2,688,106 |
2,267,184 |
-915,232 |
Euro-Bobl(EUREX) |
Jun17 |
170608 |
132.24 |
132.26 |
132.12 |
132.16 |
-0.13 |
993,556 |
320,314 |
-566,182 |
Sep17 |
170608 |
133.13 |
133.22 |
132.94 |
133.15 |
-0.03 |
747,312 |
1,361,104 |
+93,288 |
Dec17 |
170608 |
131.50 |
131.65 |
131.50 |
131.65 |
-0.34 |
5 |
3,575 |
+3,570 |
Total Volume and Open Interest |
1,740,873 |
1,684,993 |
-469,324 |
Euro-Schatz(EUREX) |
Jun17 |
170608 |
112.26 |
112.28 |
112.24 |
112.26 |
-0.00 |
804,076 |
223,233 |
-683,126 |
Sep17 |
170608 |
112.18 |
112.21 |
112.13 |
112.20 |
+0.01 |
796,484 |
1,275,972 |
-15,375 |
Dec17 |
170608 |
113.07 |
113.07 |
113.07 |
113.07 |
+0.00 |
5 |
5 |
+0 |
Total Volume and Open Interest |
1,600,565 |
1,499,210 |
-698,501 |
3-Mth Euribor(EUREX) |
Jun17 |
170608 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
56 |
34,475 |
-50 |
Sep17 |
170608 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
68 |
5,158 |
-60 |
Dec17 |
170608 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
2 |
7,157 |
+0 |
Total Volume and Open Interest |
233 |
74,632 |
+28 |
Long Gilt(LIFFE) |
Jun17 |
170608 |
129~10 |
129~10 |
128~27 |
128~31 |
-0~18 |
8,558 |
21,562 |
-7,193 |
Sep17 |
170608 |
128~11 |
128~11 |
127~24 |
127~29 |
-0~18 |
161,420 |
716,745 |
+17,511 |
Total Volume and Open Interest |
169,978 |
738,307 |
+10,318 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170608 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
31,902 |
374,406 |
+5,528 |
Sep17 |
170608 |
99.69 |
99.69 |
99.68 |
99.68 |
-0.01 |
35,941 |
454,811 |
-5,531 |
Dec17 |
170608 |
99.64 |
99.66 |
99.64 |
99.64 |
-0.01 |
54,680 |
428,755 |
-121 |
Mar18 |
170608 |
99.61 |
99.62 |
99.60 |
99.60 |
-0.02 |
64,266 |
345,169 |
+3,335 |
Jun18 |
170608 |
99.57 |
99.59 |
99.56 |
99.56 |
-0.02 |
51,986 |
441,308 |
+4,530 |
Sep18 |
170608 |
99.54 |
99.55 |
99.52 |
99.52 |
-0.03 |
53,737 |
290,098 |
+6,264 |
Total Volume and Open Interest |
695,464 |
3,544,931 |
+30,191 |
3-Mth Euribor(LIFFE) |
Jun17 |
170608 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
41,314 |
347,942 |
-4,598 |
Sep17 |
170608 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
73,554 |
478,373 |
-208 |
Dec17 |
170608 |
100.300 |
100.315 |
100.290 |
100.305 |
+0.005 |
111,887 |
389,235 |
+7,839 |
Total Volume and Open Interest |
834,206 |
4,127,975 |
-25,838 |
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 |
170608 |
98.29 |
98.30 |
98.27 |
98.30 |
+0.01 |
69,953 |
234,350 |
-1,065 |
Dec17 |
170608 |
98.31 |
98.33 |
98.30 |
98.32 |
unch |
53,515 |
243,525 |
+10,766 |
Mar18 |
170608 |
98.31 |
98.32 |
98.28 |
98.31 |
unch |
36,239 |
183,387 |
+3,148 |
Jun18 |
170608 |
98.27 |
98.28 |
98.24 |
98.27 |
unch |
26,718 |
125,918 |
+1,437 |
Sep18 |
170608 |
98.20 |
98.21 |
98.18 |
98.20 |
unch |
15,416 |
100,296 |
-1,567 |
Dec18 |
170608 |
98.14 |
98.14 |
98.11 |
98.13 |
unch |
10,370 |
71,288 |
+3,772 |
Mar19 |
170608 |
98.07 |
98.07 |
98.04 |
98.06 |
-0.01 |
4,018 |
42,128 |
-170 |
Jun19 |
170608 |
98.00 |
98.01 |
97.97 |
97.98 |
-0.02 |
1,571 |
13,715 |
+871 |
Sep19 |
170608 |
97.93 |
97.93 |
97.91 |
97.92 |
-0.01 |
136 |
2,155 |
-86 |
Total Volume and Open Interest |
254,234 |
1,053,890 |
-14,069 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170608 |
97.59 |
97.60 |
97.55 |
97.57 |
-0.02 |
139,402 |
992,363 |
-3,433 |
Sep17 |
170608 |
97.57 |
97.58 |
97.54 |
97.55 |
-0.02 |
3,411 |
18,849 |
+1,412 |
Total Volume and Open Interest |
142,813 |
1,011,212 |
-2,021 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170608 |
98.27 |
98.27 |
98.23 |
98.26 |
-0.01 |
209,034 |
1,026,531 |
+23,918 |
Sep17 |
170608 |
98.26 |
98.27 |
98.22 |
98.25 |
-0.01 |
16,107 |
26,045 |
+14,122 |
Total Volume and Open Interest |
225,141 |
1,052,576 |
+38,040 |
Gold(CMX) |
Jun17 |
170608 |
1285.4 |
1287.6 |
1268.1 |
1276.3 |
-13.8 |
942 |
2,528 |
-141 |
Aug17 |
170608 |
1289.5 |
1291.5 |
1273.5 |
1279.5 |
-13.7 |
257,790 |
369,782 |
+25,565 |
Oct17 |
170608 |
1292.4 |
1295.0 |
1277.1 |
1283.1 |
-13.6 |
2,623 |
11,000 |
-22 |
Dec17 |
170608 |
1296.6 |
1298.1 |
1280.6 |
1286.5 |
-13.6 |
5,011 |
78,893 |
+361 |
Feb18 |
170608 |
1299.2 |
1300.5 |
1284.4 |
1289.8 |
-13.7 |
260 |
9,824 |
+61 |
Apr18 |
170608 |
1301.0 |
1301.0 |
1289.7 |
1293.1 |
-13.7 |
91 |
3,429 |
+16 |
Jun18 |
170608 |
1304.2 |
1304.2 |
1293.0 |
1296.4 |
-13.7 |
773 |
4,961 |
+277 |
Aug18 |
170608 |
1296.3 |
1299.8 |
1296.3 |
1299.8 |
-13.7 |
82 |
727 |
+2 |
Oct18 |
170608 |
1303.3 |
1303.3 |
1303.3 |
1303.3 |
-13.7 |
60 |
311 |
+16 |
Dec18 |
170608 |
1311.8 |
1311.8 |
1306.8 |
1306.8 |
-13.7 |
65 |
5,921 |
+10 |
Feb19 |
170608 |
1310.5 |
1310.5 |
1310.5 |
1310.5 |
-13.7 |
0 |
3 |
+0 |
Apr19 |
170608 |
1314.3 |
1314.3 |
1314.3 |
1314.3 |
-13.7 |
|
|
|
Total Volume and Open Interest |
268,651 |
494,041 |
+26,323 |
Silver(CMX) |
Jul17 |
170608 |
1756.0 |
1768.0 |
1728.5 |
1741.4 |
-20.6 |
75,065 |
131,613 |
+35 |
Sep17 |
170608 |
1765.0 |
1775.5 |
1736.5 |
1749.0 |
-20.7 |
6,143 |
38,142 |
+2,837 |
Dec17 |
170608 |
1774.0 |
1785.0 |
1747.0 |
1759.3 |
-20.6 |
1,747 |
34,848 |
+558 |
Mar18 |
170608 |
1769.5 |
1769.5 |
1769.5 |
1769.5 |
-20.6 |
95 |
1,550 |
-1 |
May18 |
170608 |
1776.5 |
1777.0 |
1776.4 |
1776.4 |
-20.6 |
59 |
860 |
+34 |
Jul18 |
170608 |
1783.0 |
1783.0 |
1783.0 |
1783.0 |
-20.6 |
1 |
536 |
+1 |
Sep18 |
170608 |
1790.1 |
1790.1 |
1790.1 |
1790.1 |
-20.6 |
1 |
16 |
-1 |
Total Volume and Open Interest |
83,149 |
208,967 |
+3,472 |
Platinum(NYMEX) |
Jul17 |
170608 |
945.8 |
949.9 |
935.5 |
938.1 |
-9.5 |
16,414 |
54,284 |
-1,206 |
Oct17 |
170608 |
949.9 |
952.1 |
939.1 |
941.4 |
-9.5 |
1,933 |
14,397 |
+992 |
Jan18 |
170608 |
949.0 |
949.0 |
945.0 |
945.4 |
-9.7 |
69 |
658 |
+45 |
Apr18 |
170608 |
951.5 |
951.5 |
950.4 |
950.4 |
-10.0 |
3 |
91 |
+0 |
Total Volume and Open Interest |
18,419 |
69,495 |
-180 |
Palladium(NYMEX) |
Jun17 |
170608 |
833.70 |
857.00 |
833.70 |
854.90 |
+20.70 |
8 |
245 |
-7 |
Sep17 |
170608 |
826.95 |
851.25 |
826.75 |
846.50 |
+18.30 |
5,522 |
33,539 |
+473 |
Dec17 |
170608 |
821.30 |
840.60 |
821.30 |
836.25 |
+13.90 |
154 |
747 |
+59 |
Total Volume and Open Interest |
5,696 |
34,586 |
+522 |
Copper(CMX) |
Jul17 |
170608 |
255.40 |
261.75 |
254.30 |
260.95 |
+5.80 |
85,316 |
108,281 |
-557 |
Sep17 |
170608 |
256.35 |
262.70 |
255.55 |
261.95 |
+5.55 |
13,508 |
57,853 |
+926 |
Dec17 |
170608 |
257.50 |
264.15 |
257.15 |
263.45 |
+5.40 |
3,227 |
45,306 |
+322 |
Mar18 |
170608 |
259.70 |
264.95 |
259.65 |
264.55 |
+5.30 |
526 |
11,935 |
-5 |
May18 |
170608 |
263.15 |
265.20 |
263.00 |
265.15 |
+5.20 |
342 |
4,510 |
+33 |
Total Volume and Open Interest |
103,590 |
253,643 |
+656 |
E-mini DJIA Index(CBOT) |
Jun17 |
170608 |
21166 |
21270 |
21133 |
21178 |
+15 |
114,810 |
120,564 |
-803 |
Sep17 |
170608 |
21121 |
21222 |
21090 |
21134 |
+17 |
3,853 |
4,068 |
+2,395 |
Dec17 |
170608 |
21089 |
21117 |
21083 |
21083 |
+17 |
5 |
53 |
+5 |
Mar18 |
170608 |
21060 |
21090 |
21053 |
21053 |
+17 |
0 |
1 |
+0 |
Total Volume and Open Interest |
118,668 |
124,686 |
+1,597 |
S & P 500(CME) |
Jun17 |
170608 |
2431.40 |
2438.00 |
2428.00 |
2432.50 |
+0.60 |
4,596 |
76,415 |
-1,554 |
Sep17 |
170608 |
2431.00 |
2436.50 |
2426.00 |
2430.20 |
+0.50 |
2,118 |
1,934 |
+1,358 |
Dec17 |
170608 |
2427.50 |
2432.10 |
2423.10 |
2427.50 |
+0.40 |
0 |
27 |
+0 |
Mar18 |
170608 |
2425.20 |
2429.80 |
2420.80 |
2425.20 |
+0.40 |
|
|
|
Total Volume and Open Interest |
6,714 |
78,376 |
-196 |
S & P 500 E-Mini(Globex) |
Jun17 |
170608 |
2431.50 |
2439.00 |
2427.25 |
2432.50 |
+0.50 |
1,353,806 |
2,951,006 |
-36,020 |
Sep17 |
170608 |
2430.25 |
2436.75 |
2425.00 |
2430.25 |
+0.50 |
102,149 |
177,721 |
+62,679 |
Dec17 |
170608 |
2427.25 |
2432.50 |
2423.50 |
2427.50 |
+0.50 |
151 |
13,294 |
+74 |
Mar18 |
170608 |
2422.75 |
2425.25 |
2422.75 |
2425.25 |
+0.50 |
1 |
542 |
+1 |
Total Volume and Open Interest |
1,456,107 |
3,142,563 |
+26,734 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170608 |
5877.80 |
5897.80 |
5853.50 |
5885.00 |
+5.20 |
257,087 |
298,702 |
+7,789 |
Sep17 |
170608 |
5886.30 |
5905.80 |
5861.30 |
5893.00 |
+5.70 |
9,004 |
16,795 |
+3,900 |
Dec17 |
170608 |
5887.50 |
5907.80 |
5868.30 |
5897.50 |
+5.70 |
28 |
691 |
+13 |
Total Volume and Open Interest |
266,119 |
316,206 |
+11,702 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170608 |
1735.50 |
1755.40 |
1732.30 |
1750.30 |
+14.80 |
14,589 |
89,023 |
-1,205 |
Sep17 |
170608 |
1734.60 |
1755.80 |
1732.50 |
1750.50 |
+14.70 |
1,445 |
1,243 |
+1,160 |
Dec17 |
170608 |
1747.20 |
1747.20 |
1747.20 |
1747.20 |
+14.70 |
|
|
|
Total Volume and Open Interest |
16,034 |
90,266 |
-45 |
Volatility Index(CBOE) |
Jun17 |
170608 |
11.90 |
11.95 |
11.40 |
11.63 |
-0.25 |
90,264 |
239,497 |
-4,876 |
Jul17 |
170608 |
12.70 |
12.75 |
12.38 |
12.53 |
-0.20 |
59,618 |
202,608 |
+10,567 |
Aug17 |
170608 |
13.53 |
13.55 |
13.25 |
13.33 |
-0.20 |
20,603 |
58,356 |
+3,622 |
Sep17 |
170608 |
14.71 |
14.75 |
14.43 |
14.53 |
-0.20 |
8,601 |
45,260 |
+29 |
Total Volume and Open Interest |
190,411 |
625,976 |
+10,501 |
S & P 600(CME) |
Jun17 |
170608 |
858.30 |
858.30 |
858.30 |
858.30 |
+11.90 |
|
|
|
Sep17 |
170608 |
857.00 |
857.00 |
857.00 |
857.00 |
+11.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170608 |
1394.60 |
1420.50 |
1393.20 |
1415.00 |
+20.20 |
117,815 |
564,755 |
-1,991 |
Sep17 |
170608 |
1395.40 |
1419.80 |
1392.60 |
1414.30 |
+20.10 |
4,240 |
6,279 |
+2,771 |
Dec17 |
170608 |
1413.30 |
1413.30 |
1413.30 |
1413.30 |
+20.10 |
0 |
80 |
+0 |
Total Volume and Open Interest |
122,055 |
571,114 |
+780 |
Nikkei 225(CME) |
Jun17 |
170608 |
20015 |
20075 |
19900 |
20030 |
+40 |
26,963 |
25,741 |
-3,659 |
Sep17 |
170608 |
20025 |
20090 |
19910 |
20055 |
+45 |
19,455 |
30,637 |
+14,857 |
Total Volume and Open Interest |
46,418 |
56,378 |
+11,198 |
Nikkei 225(SGX) |
Jun17 |
170608 |
19950 |
20070 |
19900 |
19960 |
+20 |
161,750 |
167,037 |
-30,477 |
Sep17 |
170608 |
19925 |
19955 |
19920 |
19925 |
+20 |
103,538 |
128,339 |
+66,464 |
Dec17 |
170608 |
19800 |
19800 |
19800 |
19800 |
+15 |
0 |
2,424 |
+0 |
Total Volume and Open Interest |
265,349 |
303,517 |
+35,978 |
Nikkei 225 Mini(JPX) |
Jun17 |
170607 |
19970 |
20025 |
19890 |
19950 |
-20 |
872,180 |
457,171 |
-41,580 |
Sep17 |
170607 |
19935 |
19990 |
19855 |
19910 |
-20 |
104,948 |
67,609 |
+34,524 |
Dec17 |
170607 |
19790 |
19860 |
19725 |
19790 |
-40 |
1,434 |
3,041 |
-313 |
Total Volume and Open Interest |
992,597 |
594,479 |
+6,841 |
Nikkei 225(JPX) |
Jun17 |
170607 |
19970 |
20030 |
19890 |
19950 |
-20 |
135,569 |
308,411 |
-44,872 |
Sep17 |
170607 |
19940 |
19990 |
19850 |
19910 |
-20 |
73,676 |
126,498 |
+83,871 |
Dec17 |
170607 |
19760 |
19850 |
19760 |
19790 |
-40 |
55 |
39,616 |
-20 |
Total Volume and Open Interest |
209,344 |
540,821 |
+39,539 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170608 |
19975 |
20040 |
19860 |
20000 |
+45 |
33,831 |
43,928 |
+27,359 |
Dec17 |
170608 |
19890 |
19890 |
19890 |
19890 |
+45 |
|
|
|
Total Volume and Open Interest |
102,083 |
102,861 |
+15,004 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
20030 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170608 |
20000 |
20000 |
20000 |
20000 |
+50 |
|
|
|
Dec17 |
170608 |
19890 |
19890 |
19890 |
19890 |
+50 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170608 |
5274.5 |
5285.5 |
5244.5 |
5258.5 |
-0.5 |
86,482 |
396,075 |
+5,459 |
Jul17 |
170608 |
5259.5 |
5275.0 |
5235.5 |
5249.5 |
-0.5 |
454 |
1,206 |
+331 |
Aug17 |
170608 |
5248.0 |
5248.0 |
5248.0 |
5248.0 |
-0.5 |
|
|
|
Sep17 |
170608 |
5253.0 |
5259.0 |
5243.0 |
5246.5 |
-0.5 |
55 |
8,783 |
+49 |
Total Volume and Open Interest |
86,991 |
420,452 |
+5,839 |
Hang Seng Index(HKFE) |
Jun17 |
170608 |
25787 |
25917 |
25737 |
25895 |
+107 |
76,812 |
148,304 |
+2,585 |
Jul17 |
170608 |
25690 |
25800 |
25626 |
25780 |
+111 |
2,095 |
3,258 |
+1,615 |
Total Volume and Open Interest |
80,185 |
164,022 |
+4,683 |
DAX(EUREX) |
Jun17 |
170608 |
12695.0 |
12742.5 |
12671.5 |
12715.5 |
+55.0 |
88,874 |
157,617 |
+157,617 |
Sep17 |
170608 |
12678.0 |
12732.0 |
12671.0 |
12706.5 |
+55.5 |
1,716 |
11,253 |
+11,253 |
Dec17 |
170608 |
12660.0 |
12705.0 |
12660.0 |
12695.5 |
+55.0 |
205 |
3,836 |
+3,836 |
Total Volume and Open Interest |
90,795 |
172,706 |
+172,706 |
Mini-DAX(EUREX) |
Jun17 |
170608 |
12700.0 |
12743.0 |
12672.0 |
12715.5 |
+55.0 |
23,219 |
12,984 |
+12,984 |
Sep17 |
170608 |
12675.0 |
12732.0 |
12675.0 |
12706.5 |
+55.5 |
109 |
917 |
+917 |
Dec17 |
170608 |
12697.0 |
12710.0 |
12675.0 |
12695.5 |
+55.0 |
6 |
89 |
+89 |
Total Volume and Open Interest |
23,334 |
13,990 |
+13,990 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170608 |
3552 |
3571 |
3543 |
3561 |
+18 |
329,088 |
3,794,756 |
-78,418 |
Sep17 |
170608 |
3538 |
3561 |
3536 |
3553 |
+19 |
16,559 |
180,293 |
+59,836 |
Dec17 |
170608 |
3545 |
3545 |
3533 |
3539 |
+18 |
8 |
40,155 |
+1,581 |
Total Volume and Open Interest |
345,655 |
4,015,204 |
-17,001 |
Swiss Market Index(EUREX) |
Jun17 |
170608 |
8897 |
8897 |
8792 |
8817 |
-84 |
38,758 |
194,030 |
-4,426 |
Sep17 |
170608 |
8862 |
8870 |
8774 |
8798 |
-83 |
1,309 |
24,104 |
+9,621 |
Dec17 |
170608 |
8800 |
8800 |
8769 |
8769 |
-84 |
713 |
778 |
+1 |
Total Volume and Open Interest |
40,780 |
218,912 |
+5,196 |
FT-SE 100(EURONEXT) |
Jun17 |
170608 |
7476.00 |
7490.50 |
7445.50 |
7451.50 |
-15.00 |
116,352 |
799,602 |
+8,363 |
Sep17 |
170608 |
7415.00 |
7426.00 |
7383.00 |
7388.50 |
-14.50 |
21,316 |
39,439 |
+11,005 |
Dec17 |
170608 |
7345.50 |
7345.50 |
7345.50 |
7345.50 |
-14.50 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
137,668 |
840,443 |
+19,368 |
SPI 200(SFE) |
Jun17 |
170608 |
5660.0 |
5683.0 |
5630.0 |
5675.0 |
+11.0 |
49,704 |
316,516 |
+5,194 |
Sep17 |
170608 |
5601.0 |
5626.0 |
5574.0 |
5618.0 |
+12.0 |
575 |
4,000 |
+135 |
Dec17 |
170608 |
5602.0 |
5602.0 |
5602.0 |
5602.0 |
+12.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
50,279 |
323,238 |
+5,329 |
FTSE MIB(ISE) |
Jun17 |
170608 |
20755.00 |
21100.00 |
20650.00 |
21039.00 |
+278.00 |
29,064 |
39,279 |
-1,107 |
Sep17 |
170608 |
20665.00 |
21010.00 |
20580.00 |
20957.00 |
+278.00 |
672 |
916 |
+294 |
Dec17 |
170608 |
20847.00 |
20847.00 |
20847.00 |
20847.00 |
+275.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
29,736 |
40,197 |
-813 |
KOSPI 200(KFE) |
Jun17 |
170608 |
305.50 |
306.85 |
304.15 |
306.75 |
+1.25 |
167,157 |
213,910 |
-52,142 |
Sep17 |
170608 |
306.10 |
308.00 |
304.70 |
308.00 |
+1.95 |
15,025 |
160,049 |
+48,364 |
Dec17 |
170608 |
306.65 |
308.70 |
305.50 |
308.70 |
+1.70 |
16 |
29,803 |
-1,089 |
Total Volume and Open Interest |
182,198 |
430,195 |
-2,915 |
GSCI(CME) |
Jun17 |
170608 |
370.95 |
371.10 |
366.00 |
367.40 |
unch |
1,042 |
13,275 |
-973 |
Jul17 |
170608 |
368.95 |
371.25 |
368.50 |
369.45 |
-0.20 |
845 |
1,830 |
+844 |
Aug17 |
170608 |
372.40 |
372.40 |
372.40 |
372.40 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,887 |
15,105 |
-129 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|