|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 29, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170629 |
914.25 |
927.75 |
914.25 |
915.50 |
+1.50 |
89,490 |
58,613 |
-23,936 |
Aug17 |
170629 |
919.00 |
932.50 |
919.00 |
920.75 |
+1.75 |
53,357 |
105,364 |
+7,861 |
Sep17 |
170629 |
920.75 |
934.00 |
920.75 |
923.25 |
+2.50 |
15,931 |
43,627 |
+2,732 |
Nov17 |
170629 |
921.75 |
936.00 |
921.75 |
924.75 |
+3.00 |
93,867 |
373,260 |
+8,982 |
Jan18 |
170629 |
929.50 |
943.25 |
929.50 |
932.75 |
+3.25 |
5,666 |
39,268 |
+480 |
Mar18 |
170629 |
936.00 |
949.50 |
936.00 |
939.25 |
+3.25 |
2,145 |
23,254 |
+272 |
May18 |
170629 |
942.00 |
955.50 |
942.00 |
945.50 |
+3.50 |
1,832 |
13,456 |
+637 |
Jul18 |
170629 |
947.75 |
960.00 |
947.75 |
951.00 |
+3.50 |
1,726 |
18,110 |
+451 |
Aug18 |
170629 |
954.75 |
956.75 |
950.25 |
950.25 |
+3.25 |
68 |
1,018 |
+38 |
Sep18 |
170629 |
942.00 |
942.00 |
933.00 |
942.00 |
+3.50 |
1 |
65 |
+1 |
Nov18 |
170629 |
935.00 |
945.00 |
935.00 |
936.50 |
+3.25 |
527 |
8,702 |
+71 |
Jan19 |
170629 |
941.50 |
941.50 |
941.50 |
941.50 |
+3.25 |
0 |
70 |
+0 |
Mar19 |
170629 |
941.50 |
941.50 |
941.50 |
941.50 |
+3.25 |
0 |
7 |
+0 |
May19 |
170629 |
943.75 |
943.75 |
943.75 |
943.75 |
+3.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
264,611 |
684,964 |
-2,411 |
Soybean Meal(CBOT) |
Jul17 |
170629 |
294.80 |
298.40 |
294.00 |
294.40 |
-0.20 |
48,312 |
30,824 |
-11,977 |
Aug17 |
170629 |
296.60 |
300.20 |
295.90 |
296.40 |
-0.20 |
31,230 |
54,116 |
+847 |
Sep17 |
170629 |
298.50 |
301.80 |
297.60 |
298.10 |
unch |
8,227 |
35,476 |
+567 |
Oct17 |
170629 |
299.20 |
302.50 |
298.20 |
298.60 |
-0.20 |
3,696 |
22,283 |
+252 |
Dec17 |
170629 |
299.90 |
304.00 |
299.40 |
299.90 |
unch |
29,127 |
174,058 |
+5,558 |
Jan18 |
170629 |
300.90 |
304.70 |
300.30 |
300.70 |
unch |
2,226 |
20,170 |
+285 |
Mar18 |
170629 |
302.90 |
306.70 |
302.50 |
302.90 |
unch |
1,404 |
16,545 |
+370 |
May18 |
170629 |
304.30 |
307.40 |
303.80 |
304.10 |
+0.20 |
1,514 |
7,997 |
+384 |
Jul18 |
170629 |
305.60 |
309.20 |
305.20 |
305.70 |
+0.10 |
2,127 |
12,039 |
+457 |
Aug18 |
170629 |
307.50 |
308.60 |
305.90 |
305.90 |
unch |
171 |
2,418 |
+45 |
Total Volume and Open Interest |
129,055 |
383,749 |
-2,959 |
Soybean Oil(CBOT) |
Jul17 |
170629 |
32.13 |
32.69 |
32.10 |
32.42 |
+0.30 |
51,239 |
34,086 |
-15,617 |
Aug17 |
170629 |
32.25 |
32.80 |
32.22 |
32.52 |
+0.27 |
35,811 |
67,881 |
+3,911 |
Sep17 |
170629 |
32.36 |
32.92 |
32.36 |
32.63 |
+0.27 |
10,727 |
40,430 |
+348 |
Oct17 |
170629 |
32.37 |
32.96 |
32.37 |
32.67 |
+0.27 |
3,313 |
17,939 |
+240 |
Dec17 |
170629 |
32.54 |
33.12 |
32.50 |
32.86 |
+0.30 |
37,137 |
157,699 |
+310 |
Jan18 |
170629 |
32.67 |
33.25 |
32.67 |
33.02 |
+0.31 |
3,376 |
20,491 |
+364 |
Mar18 |
170629 |
32.84 |
33.39 |
32.84 |
33.14 |
+0.29 |
1,844 |
17,287 |
+78 |
May18 |
170629 |
32.93 |
33.44 |
32.93 |
33.23 |
+0.30 |
1,574 |
7,214 |
+425 |
Jul18 |
170629 |
32.99 |
33.50 |
32.99 |
33.28 |
+0.29 |
728 |
9,322 |
-251 |
Aug18 |
170629 |
33.37 |
33.37 |
33.14 |
33.27 |
+0.30 |
101 |
1,201 |
+46 |
Total Volume and Open Interest |
146,661 |
379,912 |
-9,994 |
Canola(WCE) |
Jul17 |
170629 |
518.7 |
538.5 |
516.5 |
530.0 |
+10.5 |
7,785 |
9,876 |
-4,206 |
Nov17 |
170629 |
482.0 |
489.0 |
481.0 |
484.4 |
+2.3 |
11,617 |
98,575 |
-1,306 |
Jan18 |
170629 |
488.0 |
495.0 |
488.0 |
490.4 |
+2.4 |
1,371 |
15,549 |
+290 |
Mar18 |
170629 |
493.9 |
500.7 |
493.9 |
495.8 |
+2.0 |
59 |
2,663 |
+45 |
May18 |
170629 |
499.5 |
499.5 |
499.5 |
499.5 |
+2.0 |
0 |
239 |
+0 |
Total Volume and Open Interest |
20,832 |
126,997 |
-5,177 |
Corn(CBOT) |
Jul17 |
170629 |
356.75 |
362.25 |
356.25 |
359.75 |
+3.00 |
208,879 |
121,651 |
-58,256 |
Sep17 |
170629 |
366.25 |
372.00 |
365.75 |
369.50 |
+3.25 |
223,446 |
545,135 |
+24,684 |
Dec17 |
170629 |
376.25 |
382.50 |
375.75 |
380.00 |
+3.75 |
164,722 |
482,178 |
+14,788 |
Mar18 |
170629 |
386.00 |
392.00 |
385.75 |
389.50 |
+3.50 |
23,506 |
96,518 |
+2,379 |
May18 |
170629 |
392.50 |
398.00 |
392.00 |
395.75 |
+3.50 |
3,166 |
19,080 |
-163 |
Jul18 |
170629 |
398.50 |
403.75 |
397.75 |
401.25 |
+3.00 |
3,851 |
54,047 |
+402 |
Sep18 |
170629 |
395.75 |
399.25 |
395.75 |
398.00 |
+3.25 |
127 |
6,957 |
+67 |
Dec18 |
170629 |
398.50 |
403.00 |
398.50 |
401.00 |
+2.50 |
3,011 |
34,023 |
+640 |
Mar19 |
170629 |
409.25 |
409.75 |
408.75 |
408.75 |
+2.50 |
54 |
786 |
+0 |
May19 |
170629 |
413.75 |
414.00 |
413.00 |
413.00 |
+2.50 |
5 |
259 |
+1 |
Total Volume and Open Interest |
630,771 |
1,361,668 |
-15,457 |
Wheat(CBOT) |
Jul17 |
170629 |
457.00 |
483.75 |
456.25 |
480.25 |
+23.00 |
28,315 |
25,008 |
-10,462 |
Sep17 |
170629 |
473.00 |
498.75 |
472.00 |
496.00 |
+23.00 |
61,201 |
198,969 |
+4,466 |
Dec17 |
170629 |
495.00 |
518.00 |
494.75 |
515.50 |
+20.25 |
17,175 |
115,736 |
+229 |
Mar18 |
170629 |
508.75 |
531.25 |
508.75 |
529.00 |
+19.00 |
4,523 |
35,952 |
+562 |
May18 |
170629 |
520.00 |
540.50 |
520.00 |
538.50 |
+17.75 |
749 |
9,584 |
-45 |
Jul18 |
170629 |
525.00 |
544.50 |
525.00 |
542.50 |
+16.50 |
647 |
15,418 |
+43 |
Total Volume and Open Interest |
112,718 |
404,793 |
-5,170 |
Wheat(KCBT) |
Jul17 |
170629 |
461.00 |
483.50 |
460.00 |
480.50 |
+19.00 |
19,504 |
26,175 |
-7,200 |
Sep17 |
170629 |
479.75 |
502.75 |
478.50 |
499.50 |
+19.25 |
27,562 |
118,578 |
+6,304 |
Dec17 |
170629 |
505.75 |
528.00 |
505.00 |
524.75 |
+19.00 |
10,035 |
72,322 |
+950 |
Mar18 |
170629 |
520.00 |
542.00 |
518.50 |
538.75 |
+18.50 |
1,581 |
27,745 |
+18 |
May18 |
170629 |
529.00 |
550.25 |
528.00 |
547.75 |
+18.75 |
280 |
5,920 |
+83 |
Jul18 |
170629 |
535.00 |
556.50 |
535.00 |
553.75 |
+18.75 |
708 |
10,152 |
+205 |
Sep18 |
170629 |
555.00 |
563.25 |
555.00 |
561.50 |
+20.25 |
413 |
1,367 |
+166 |
Total Volume and Open Interest |
60,453 |
262,793 |
+589 |
Wheat(MGE) |
Jul17 |
170629 |
714.00 |
759.75 |
714.00 |
741.25 |
+36.50 |
6,481 |
8,622 |
-3,199 |
Sep17 |
170629 |
711.00 |
768.00 |
711.00 |
739.50 |
+31.50 |
9,746 |
32,555 |
+1,055 |
Dec17 |
170629 |
703.00 |
759.00 |
703.00 |
731.25 |
+30.25 |
4,223 |
21,339 |
+206 |
Mar18 |
170629 |
696.50 |
749.75 |
696.50 |
721.25 |
+27.00 |
2,068 |
10,791 |
+319 |
May18 |
170629 |
699.25 |
740.00 |
699.25 |
711.75 |
+25.50 |
586 |
4,257 |
+122 |
Jul18 |
170629 |
689.50 |
730.50 |
689.50 |
701.75 |
+23.75 |
176 |
1,690 |
-16 |
Total Volume and Open Interest |
23,384 |
79,805 |
-1,474 |
Oats(CBOT) |
Jul17 |
170629 |
266.50 |
274.00 |
260.00 |
265.50 |
-1.00 |
222 |
455 |
-320 |
Sep17 |
170629 |
262.00 |
265.75 |
258.00 |
264.75 |
+3.75 |
328 |
1,510 |
-74 |
Dec17 |
170629 |
260.00 |
265.25 |
259.50 |
262.75 |
+4.00 |
387 |
3,851 |
+185 |
Mar18 |
170629 |
263.00 |
265.25 |
263.00 |
265.25 |
+4.50 |
23 |
218 |
+17 |
Total Volume and Open Interest |
960 |
6,034 |
-192 |
Rough Rice(CBOT) |
Jul17 |
170629 |
11.39 |
11.70 |
11.35 |
11.59 |
+0.16 |
1,034 |
1,602 |
-230 |
Sep17 |
170629 |
11.71 |
12.02 |
11.68 |
11.90 |
+0.15 |
1,301 |
7,210 |
+372 |
Nov17 |
170629 |
11.95 |
12.23 |
11.91 |
12.13 |
+0.15 |
89 |
573 |
+19 |
Jan18 |
170629 |
12.31 |
12.31 |
12.31 |
12.31 |
+0.14 |
0 |
31 |
+0 |
Total Volume and Open Interest |
2,424 |
9,470 |
+161 |
Live Cattle(CME) |
Jun17 |
170629 |
120.550 |
120.930 |
119.535 |
120.200 |
-0.050 |
1,369 |
1,978 |
-858 |
Aug17 |
170629 |
115.800 |
116.650 |
114.930 |
116.500 |
+0.865 |
30,766 |
170,930 |
-3,806 |
Oct17 |
170629 |
113.930 |
115.100 |
113.135 |
114.980 |
+1.330 |
14,321 |
108,967 |
+508 |
Dec17 |
170629 |
114.035 |
115.385 |
113.450 |
115.285 |
+1.285 |
7,932 |
59,079 |
+41 |
Feb18 |
170629 |
114.500 |
115.785 |
114.035 |
115.700 |
+1.120 |
3,549 |
26,888 |
-90 |
Apr18 |
170629 |
113.035 |
114.230 |
112.580 |
114.135 |
+1.100 |
1,497 |
11,552 |
+28 |
Total Volume and Open Interest |
59,951 |
386,092 |
-4,116 |
Feeder Cattle(CME) |
Aug17 |
170629 |
146.650 |
147.900 |
145.285 |
147.185 |
+0.785 |
7,588 |
30,337 |
+19 |
Sep17 |
170629 |
146.600 |
147.785 |
145.285 |
147.200 |
+0.800 |
3,148 |
11,093 |
+220 |
Oct17 |
170629 |
145.050 |
146.535 |
144.080 |
146.080 |
+1.000 |
1,763 |
7,117 |
+77 |
Nov17 |
170629 |
143.330 |
145.130 |
142.485 |
144.750 |
+1.350 |
738 |
4,238 |
-27 |
Jan18 |
170629 |
139.100 |
141.080 |
138.235 |
140.830 |
+1.680 |
383 |
2,759 |
+3 |
Mar18 |
170629 |
136.000 |
138.450 |
136.000 |
138.100 |
+1.415 |
75 |
702 |
-10 |
Apr18 |
170629 |
136.380 |
137.880 |
136.000 |
137.880 |
+2.180 |
19 |
50 |
-3 |
Total Volume and Open Interest |
13,716 |
56,313 |
+281 |
Lean Hogs(CME) |
Jul17 |
170629 |
88.250 |
89.650 |
88.150 |
89.480 |
+1.550 |
5,880 |
20,978 |
-1,007 |
Aug17 |
170629 |
79.850 |
81.535 |
79.750 |
80.750 |
+1.270 |
13,406 |
93,211 |
-1,826 |
Oct17 |
170629 |
68.385 |
69.180 |
67.830 |
68.650 |
+0.470 |
9,367 |
67,249 |
+605 |
Dec17 |
170629 |
61.900 |
62.430 |
61.400 |
62.100 |
+0.170 |
4,813 |
35,791 |
+202 |
Feb18 |
170629 |
65.500 |
65.930 |
65.000 |
65.650 |
+0.100 |
1,724 |
16,594 |
+12 |
Apr18 |
170629 |
69.400 |
69.900 |
68.900 |
69.885 |
+0.435 |
1,563 |
15,695 |
+614 |
May18 |
170629 |
73.535 |
74.500 |
73.535 |
74.200 |
+0.750 |
28 |
261 |
+6 |
Jun18 |
170629 |
76.750 |
77.230 |
76.600 |
77.230 |
+0.330 |
353 |
6,699 |
+142 |
Total Volume and Open Interest |
37,212 |
257,528 |
-1,238 |
Class III Milk(CME) |
Jun17 |
170627 |
16.35 |
16.36 |
16.35 |
16.35 |
unch |
35 |
5,229 |
-20 |
Jul17 |
170629 |
15.80 |
15.83 |
15.68 |
15.70 |
-0.12 |
146 |
4,845 |
+9 |
Aug17 |
170629 |
16.50 |
16.50 |
16.37 |
16.41 |
-0.19 |
222 |
4,125 |
+34 |
Sep17 |
170629 |
16.73 |
16.73 |
16.55 |
16.57 |
-0.21 |
77 |
4,160 |
+14 |
Oct17 |
170629 |
16.89 |
16.91 |
16.80 |
16.82 |
-0.15 |
23 |
2,982 |
+6 |
Nov17 |
170629 |
16.91 |
16.91 |
16.83 |
16.84 |
-0.13 |
9 |
2,652 |
+6 |
Dec17 |
170629 |
16.84 |
16.84 |
16.73 |
16.75 |
-0.07 |
2 |
2,525 |
+2 |
Jan18 |
170629 |
16.62 |
16.64 |
16.53 |
16.53 |
-0.04 |
11 |
810 |
+8 |
Feb18 |
170629 |
16.44 |
16.57 |
16.44 |
16.52 |
+0.02 |
0 |
746 |
+0 |
Mar18 |
170629 |
16.48 |
16.54 |
16.46 |
16.53 |
+0.05 |
11 |
650 |
+0 |
Apr18 |
170629 |
16.42 |
16.50 |
16.41 |
16.44 |
+0.07 |
4 |
498 |
+2 |
May18 |
170629 |
16.42 |
16.46 |
16.42 |
16.45 |
+0.03 |
0 |
494 |
+0 |
Jun18 |
170629 |
16.65 |
16.66 |
16.60 |
16.62 |
+0.03 |
3 |
434 |
+3 |
Total Volume and Open Interest |
514 |
25,502 |
-5,135 |
Cocoa(ICE) |
Jul17 |
170629 |
1836 |
1836 |
1822 |
1822 |
-13 |
0 |
956 |
+0 |
Sep17 |
170629 |
1888 |
1898 |
1838 |
1861 |
-23 |
15,405 |
137,826 |
+569 |
Dec17 |
170629 |
1912 |
1922 |
1867 |
1888 |
-21 |
4,290 |
58,307 |
+586 |
Mar18 |
170629 |
1939 |
1947 |
1897 |
1917 |
-19 |
1,866 |
27,049 |
+291 |
May18 |
170629 |
1957 |
1963 |
1926 |
1936 |
-20 |
302 |
10,328 |
+22 |
Jul18 |
170629 |
1981 |
1981 |
1948 |
1954 |
-20 |
273 |
8,154 |
+100 |
Sep18 |
170629 |
1999 |
1999 |
1966 |
1973 |
-20 |
372 |
7,183 |
+167 |
Total Volume and Open Interest |
22,511 |
261,679 |
+1,737 |
Coffee "C"(ICE) |
Jul17 |
170629 |
124.10 |
125.35 |
123.30 |
124.75 |
+2.00 |
46 |
98 |
-36 |
Sep17 |
170629 |
124.90 |
127.90 |
124.60 |
126.35 |
+1.95 |
13,646 |
122,253 |
-337 |
Dec17 |
170629 |
128.45 |
131.35 |
128.30 |
129.85 |
+2.00 |
3,013 |
49,428 |
+179 |
Mar18 |
170629 |
131.90 |
134.85 |
131.65 |
133.35 |
+2.00 |
1,197 |
21,376 |
-63 |
May18 |
170629 |
134.35 |
137.15 |
134.05 |
135.65 |
+1.95 |
523 |
14,251 |
-6 |
Jul18 |
170629 |
136.50 |
139.25 |
136.50 |
137.80 |
+1.95 |
203 |
4,322 |
-16 |
Total Volume and Open Interest |
18,812 |
221,973 |
-257 |
Orange Juice(ICE) |
Jul17 |
170629 |
139.00 |
139.00 |
132.50 |
132.90 |
-6.25 |
475 |
443 |
-287 |
Sep17 |
170629 |
138.50 |
139.25 |
133.45 |
133.90 |
-4.50 |
1,230 |
7,344 |
-96 |
Nov17 |
170629 |
137.00 |
137.00 |
133.60 |
133.85 |
-4.45 |
73 |
1,765 |
-11 |
Jan18 |
170629 |
135.55 |
135.55 |
133.95 |
133.95 |
-4.45 |
80 |
837 |
+41 |
Mar18 |
170629 |
137.00 |
137.00 |
135.15 |
135.15 |
-4.25 |
2 |
278 |
+1 |
May18 |
170629 |
135.95 |
135.95 |
135.95 |
135.95 |
-4.10 |
1 |
162 |
-1 |
Total Volume and Open Interest |
1,861 |
10,829 |
-353 |
Sugar #11(ICE) |
Jul17 |
170629 |
12.58 |
13.40 |
12.54 |
13.30 |
+0.75 |
42,852 |
64,526 |
-16,031 |
Oct17 |
170629 |
12.78 |
13.58 |
12.74 |
13.50 |
+0.74 |
55,095 |
435,604 |
+5,216 |
Mar18 |
170629 |
13.55 |
14.26 |
13.50 |
14.19 |
+0.68 |
12,643 |
165,874 |
-389 |
May18 |
170629 |
13.60 |
14.28 |
13.54 |
14.21 |
+0.65 |
4,628 |
55,256 |
+918 |
Jul18 |
170629 |
13.72 |
14.35 |
13.67 |
14.31 |
+0.63 |
1,821 |
33,101 |
-143 |
Oct18 |
170629 |
14.01 |
14.58 |
13.95 |
14.55 |
+0.60 |
753 |
37,279 |
+214 |
Mar19 |
170629 |
14.65 |
15.11 |
14.55 |
15.08 |
+0.57 |
114 |
15,677 |
+0 |
May19 |
170629 |
14.73 |
15.15 |
14.73 |
15.14 |
+0.56 |
122 |
4,035 |
+6 |
Total Volume and Open Interest |
118,266 |
821,489 |
-10,187 |
London Cocoa(LCE) |
Jul17 |
170629 |
1497 |
1509 |
1483 |
1486 |
-18 |
5,291 |
49,908 |
-2,836 |
Sep17 |
170629 |
1492 |
1502 |
1470 |
1473 |
-24 |
10,172 |
65,526 |
+1,142 |
Dec17 |
170629 |
1514 |
1523 |
1494 |
1498 |
-22 |
3,757 |
61,900 |
-56 |
Mar18 |
170629 |
1534 |
1543 |
1514 |
1518 |
-21 |
2,429 |
47,997 |
+167 |
May18 |
170629 |
1547 |
1555 |
1530 |
1533 |
-21 |
961 |
16,070 |
-70 |
Jul18 |
170629 |
1562 |
1570 |
1544 |
1548 |
-20 |
633 |
9,595 |
+40 |
Sep18 |
170629 |
1576 |
1582 |
1556 |
1560 |
-22 |
263 |
8,665 |
+82 |
Total Volume and Open Interest |
24,411 |
264,100 |
-1,280 |
London Sugar(LCE) |
Aug17 |
170629 |
390.10 |
401.90 |
386.80 |
399.70 |
+12.90 |
4,018 |
39,006 |
-414 |
Oct17 |
170629 |
372.00 |
386.00 |
368.70 |
384.20 |
+14.90 |
2,244 |
34,567 |
+357 |
Dec17 |
170629 |
372.80 |
386.90 |
369.90 |
384.90 |
+14.90 |
626 |
12,340 |
+219 |
Mar18 |
170629 |
378.40 |
393.10 |
375.90 |
390.70 |
+14.80 |
340 |
8,043 |
+26 |
May18 |
170629 |
383.50 |
397.70 |
381.10 |
395.60 |
+14.80 |
398 |
3,946 |
+240 |
Total Volume and Open Interest |
7,998 |
102,351 |
+641 |
Cotton(ICE) |
Jul17 |
170629 |
74.20 |
74.45 |
74.00 |
74.00 |
-0.41 |
92 |
506 |
-331 |
Oct17 |
170629 |
69.10 |
69.31 |
68.86 |
69.05 |
-0.42 |
41 |
212 |
+19 |
Dec17 |
170629 |
67.67 |
67.77 |
67.04 |
67.24 |
-0.41 |
15,127 |
159,927 |
-74 |
Mar18 |
170629 |
67.19 |
67.37 |
66.52 |
66.61 |
-0.68 |
2,635 |
26,018 |
+117 |
May18 |
170629 |
67.65 |
67.65 |
67.00 |
67.04 |
-0.68 |
312 |
3,690 |
+83 |
Jul18 |
170629 |
67.86 |
68.00 |
67.54 |
67.58 |
-0.61 |
187 |
4,172 |
+160 |
Total Volume and Open Interest |
18,574 |
200,457 |
-62 |
Lumber(CME) |
Jul17 |
170629 |
360.0 |
367.0 |
360.0 |
366.0 |
+7.2 |
564 |
1,361 |
-241 |
Sep17 |
170629 |
345.5 |
352.5 |
345.5 |
352.5 |
+10.0 |
642 |
2,085 |
+303 |
Nov17 |
170629 |
347.8 |
350.0 |
346.7 |
349.4 |
+9.4 |
91 |
616 |
+3 |
Jan18 |
170629 |
357.6 |
357.6 |
355.6 |
356.2 |
+8.6 |
10 |
110 |
+2 |
Total Volume and Open Interest |
1,307 |
4,207 |
+67 |
Crude Oil(NYM) |
Aug17 |
170629 |
44.89 |
45.45 |
44.65 |
44.93 |
+0.19 |
759,115 |
541,143 |
-1,962 |
Sep17 |
170629 |
45.12 |
45.70 |
44.91 |
45.20 |
+0.21 |
139,064 |
292,695 |
+1,969 |
Oct17 |
170629 |
45.34 |
45.92 |
45.15 |
45.44 |
+0.21 |
45,172 |
116,385 |
+273 |
Nov17 |
170629 |
45.61 |
46.20 |
45.44 |
45.72 |
+0.21 |
26,285 |
106,559 |
-173 |
Dec17 |
170629 |
45.90 |
46.50 |
45.73 |
46.02 |
+0.21 |
77,427 |
320,807 |
+4,088 |
Jan18 |
170629 |
46.17 |
46.76 |
46.02 |
46.29 |
+0.21 |
18,353 |
96,389 |
+703 |
Feb18 |
170629 |
46.45 |
46.95 |
46.26 |
46.51 |
+0.22 |
7,616 |
40,360 |
+436 |
Mar18 |
170629 |
46.63 |
47.12 |
46.45 |
46.69 |
+0.22 |
11,168 |
61,270 |
+839 |
Apr18 |
170629 |
46.75 |
47.23 |
46.71 |
46.85 |
+0.23 |
2,811 |
20,625 |
+775 |
May18 |
170629 |
46.98 |
47.36 |
46.93 |
46.99 |
+0.23 |
2,477 |
24,131 |
+446 |
Jun18 |
170629 |
46.97 |
47.50 |
46.87 |
47.13 |
+0.24 |
18,135 |
118,440 |
+1,104 |
Jul18 |
170629 |
47.54 |
47.54 |
47.10 |
47.24 |
+0.24 |
1,796 |
21,116 |
-4 |
Aug18 |
170629 |
47.37 |
47.37 |
45.75 |
47.37 |
+0.25 |
991 |
10,721 |
+154 |
Sep18 |
170629 |
47.51 |
47.51 |
47.49 |
47.49 |
+0.25 |
988 |
29,680 |
+302 |
Oct18 |
170629 |
47.70 |
47.70 |
47.61 |
47.61 |
+0.25 |
580 |
12,532 |
+148 |
Nov18 |
170629 |
47.74 |
47.74 |
46.17 |
47.74 |
+0.26 |
308 |
16,702 |
-35 |
Total Volume and Open Interest |
1,150,941 |
2,143,111 |
+5,681 |
e-miNY Crude Oil(NYM) |
Aug17 |
170629 |
44.875 |
45.450 |
44.650 |
44.925 |
+0.175 |
11,855 |
3,929 |
-31 |
Sep17 |
170629 |
45.150 |
45.650 |
44.950 |
45.200 |
+0.200 |
312 |
712 |
-57 |
Oct17 |
170629 |
45.500 |
45.700 |
45.175 |
45.450 |
+0.225 |
40 |
369 |
+11 |
Nov17 |
170629 |
45.775 |
45.775 |
45.700 |
45.725 |
+0.225 |
4 |
131 |
-1 |
Dec17 |
170629 |
45.975 |
46.300 |
45.800 |
46.025 |
+0.225 |
22 |
444 |
-7 |
Jan18 |
170629 |
46.450 |
46.450 |
46.300 |
46.300 |
+0.225 |
0 |
173 |
+0 |
Feb18 |
170629 |
46.500 |
46.500 |
46.500 |
46.500 |
+0.200 |
0 |
26 |
+0 |
Mar18 |
170629 |
46.700 |
46.700 |
46.700 |
46.700 |
+0.225 |
0 |
12 |
+0 |
Apr18 |
170629 |
46.850 |
46.850 |
46.850 |
46.850 |
+0.225 |
0 |
21 |
+0 |
May18 |
170629 |
47.000 |
47.000 |
47.000 |
47.000 |
+0.250 |
0 |
45 |
+0 |
Total Volume and Open Interest |
12,235 |
6,003 |
-87 |
NY Harbor ULSD(NYM) |
Jul17 |
170629 |
143.95 |
146.29 |
143.66 |
144.60 |
+1.30 |
29,527 |
16,537 |
-10,504 |
Aug17 |
170629 |
144.50 |
146.91 |
144.20 |
145.05 |
+1.15 |
67,558 |
128,128 |
+3,727 |
Sep17 |
170629 |
145.33 |
147.65 |
145.03 |
145.82 |
+1.12 |
28,392 |
65,326 |
+1,262 |
Oct17 |
170629 |
146.16 |
148.49 |
146.09 |
146.66 |
+1.06 |
15,529 |
35,271 |
+816 |
Nov17 |
170629 |
147.33 |
149.43 |
147.07 |
147.62 |
+0.98 |
8,515 |
23,720 |
+612 |
Dec17 |
170629 |
148.13 |
150.44 |
148.07 |
148.63 |
+0.84 |
18,661 |
59,409 |
+2,285 |
Jan18 |
170629 |
149.36 |
151.35 |
149.08 |
149.60 |
+0.74 |
4,825 |
20,195 |
-852 |
Feb18 |
170629 |
151.47 |
151.47 |
150.16 |
150.22 |
+0.71 |
1,461 |
6,964 |
+49 |
Mar18 |
170629 |
151.32 |
151.78 |
149.86 |
150.32 |
+0.69 |
3,070 |
14,727 |
-475 |
Apr18 |
170629 |
151.31 |
151.31 |
149.90 |
149.90 |
+0.67 |
698 |
5,480 |
+102 |
May18 |
170629 |
150.04 |
150.04 |
149.93 |
149.93 |
+0.65 |
233 |
3,119 |
+8 |
Jun18 |
170629 |
151.74 |
151.74 |
150.01 |
150.30 |
+0.64 |
1,476 |
16,960 |
+68 |
Jul18 |
170629 |
150.88 |
150.88 |
148.82 |
150.88 |
+0.63 |
82 |
1,419 |
+0 |
Aug18 |
170629 |
151.50 |
151.50 |
148.12 |
151.50 |
+0.63 |
59 |
1,234 |
+13 |
Total Volume and Open Interest |
180,674 |
424,566 |
-2,828 |
RBOB Gasoline(NYM) |
Jul17 |
170629 |
149.22 |
150.33 |
148.00 |
148.56 |
+0.23 |
33,361 |
18,260 |
-11,997 |
Aug17 |
170629 |
148.25 |
149.53 |
147.03 |
147.70 |
+0.35 |
68,411 |
138,806 |
+4,944 |
Sep17 |
170629 |
147.08 |
148.36 |
145.98 |
146.59 |
+0.38 |
30,825 |
76,641 |
-1,031 |
Oct17 |
170629 |
137.33 |
138.75 |
136.58 |
137.22 |
+0.48 |
11,979 |
46,845 |
+1,283 |
Nov17 |
170629 |
135.37 |
136.79 |
134.86 |
135.35 |
+0.51 |
5,374 |
32,416 |
+571 |
Dec17 |
170629 |
134.17 |
135.51 |
133.65 |
134.19 |
+0.55 |
7,118 |
41,528 |
+1,162 |
Jan18 |
170629 |
134.23 |
135.73 |
133.98 |
134.50 |
+0.60 |
1,213 |
9,652 |
-218 |
Feb18 |
170629 |
136.30 |
136.58 |
135.13 |
135.66 |
+0.60 |
403 |
7,515 |
+44 |
Mar18 |
170629 |
138.05 |
138.52 |
137.15 |
137.60 |
+0.57 |
527 |
5,460 |
-59 |
Apr18 |
170629 |
155.76 |
156.02 |
154.93 |
154.93 |
+0.53 |
163 |
5,332 |
-6 |
Total Volume and Open Interest |
160,876 |
404,717 |
-5,572 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170629 |
148.56 |
148.56 |
143.90 |
148.56 |
+0.23 |
1 |
0 |
-1 |
Aug17 |
170629 |
147.70 |
147.70 |
147.70 |
147.70 |
+0.35 |
|
|
|
Sep17 |
170629 |
146.59 |
146.60 |
146.59 |
146.59 |
+0.38 |
|
|
|
Oct17 |
170629 |
137.22 |
137.22 |
137.20 |
137.22 |
+0.48 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Aug17 |
170629 |
3.080 |
3.122 |
3.032 |
3.042 |
-0.052 |
131,020 |
279,294 |
+629 |
Sep17 |
170629 |
3.074 |
3.114 |
3.028 |
3.037 |
-0.050 |
27,183 |
180,784 |
+1,054 |
Oct17 |
170629 |
3.106 |
3.142 |
3.055 |
3.065 |
-0.050 |
23,042 |
177,675 |
+362 |
Nov17 |
170629 |
3.169 |
3.200 |
3.115 |
3.125 |
-0.050 |
14,107 |
70,268 |
+903 |
Dec17 |
170629 |
3.317 |
3.345 |
3.261 |
3.272 |
-0.051 |
11,891 |
64,077 |
+1,088 |
Jan18 |
170629 |
3.407 |
3.430 |
3.349 |
3.357 |
-0.053 |
16,242 |
114,512 |
+5 |
Feb18 |
170629 |
3.389 |
3.406 |
3.332 |
3.338 |
-0.050 |
7,055 |
42,714 |
+1,024 |
Mar18 |
170629 |
3.314 |
3.329 |
3.261 |
3.270 |
-0.044 |
13,584 |
77,511 |
+84 |
Apr18 |
170629 |
2.877 |
2.887 |
2.851 |
2.857 |
-0.019 |
13,552 |
86,941 |
+1,152 |
May18 |
170629 |
2.836 |
2.844 |
2.810 |
2.816 |
-0.018 |
7,609 |
34,863 |
-98 |
Jun18 |
170629 |
2.863 |
2.863 |
2.837 |
2.841 |
-0.018 |
2,723 |
17,252 |
-565 |
Jul18 |
170629 |
2.889 |
2.889 |
2.862 |
2.867 |
-0.018 |
1,942 |
25,480 |
-146 |
Aug18 |
170629 |
2.896 |
2.896 |
2.868 |
2.873 |
-0.017 |
1,987 |
17,505 |
-372 |
Sep18 |
170629 |
2.871 |
2.871 |
2.845 |
2.849 |
-0.016 |
1,717 |
17,469 |
-201 |
Oct18 |
170629 |
2.884 |
2.892 |
2.863 |
2.867 |
-0.015 |
2,692 |
40,176 |
+257 |
Nov18 |
170629 |
2.926 |
2.931 |
2.914 |
2.914 |
-0.015 |
908 |
17,307 |
+241 |
Total Volume and Open Interest |
327,469 |
1,336,463 |
-8,869 |
Brent Crude Oil(ICE) |
Aug17 |
170629 |
47.39 |
48.03 |
47.14 |
47.42 |
+0.11 |
263,256 |
149,270 |
-25,162 |
Sep17 |
170629 |
47.61 |
48.27 |
47.34 |
47.63 |
+0.09 |
311,308 |
535,916 |
+15,574 |
Oct17 |
170629 |
47.90 |
48.55 |
47.65 |
47.93 |
+0.12 |
120,523 |
275,891 |
+1,788 |
Nov17 |
170629 |
48.15 |
48.84 |
47.95 |
48.23 |
+0.14 |
50,606 |
125,040 |
-316 |
Dec17 |
170629 |
48.43 |
49.10 |
48.22 |
48.50 |
+0.15 |
135,283 |
344,976 |
+3,586 |
Jan18 |
170629 |
48.67 |
49.35 |
48.52 |
48.77 |
+0.16 |
31,628 |
84,268 |
+2,861 |
Feb18 |
170629 |
48.91 |
49.56 |
48.76 |
49.00 |
+0.17 |
13,837 |
63,959 |
-1,114 |
Mar18 |
170629 |
49.14 |
49.73 |
48.98 |
49.22 |
+0.19 |
13,382 |
59,283 |
+441 |
Apr18 |
170629 |
49.37 |
49.91 |
49.26 |
49.43 |
+0.21 |
4,285 |
27,365 |
+526 |
May18 |
170629 |
49.61 |
49.61 |
49.61 |
49.61 |
+0.22 |
2,446 |
25,706 |
-55 |
Jun18 |
170629 |
49.63 |
50.21 |
49.55 |
49.77 |
+0.23 |
18,646 |
116,214 |
-490 |
Jul18 |
170629 |
50.40 |
50.40 |
49.95 |
49.95 |
+0.24 |
2,168 |
24,112 |
+483 |
Aug18 |
170629 |
50.12 |
50.12 |
50.12 |
50.12 |
+0.25 |
1,021 |
21,181 |
+2 |
Sep18 |
170629 |
50.25 |
50.25 |
50.25 |
50.25 |
+0.27 |
1,982 |
31,119 |
+446 |
Total Volume and Open Interest |
1,019,461 |
2,398,971 |
-941 |
Gas Oil(ICE) |
Jul17 |
170629 |
430.25 |
438.25 |
430.00 |
435.50 |
+8.00 |
54,323 |
108,672 |
-8,446 |
Aug17 |
170629 |
429.50 |
437.50 |
429.25 |
434.50 |
+7.25 |
87,628 |
152,201 |
+3,026 |
Sep17 |
170629 |
430.75 |
438.00 |
430.25 |
435.50 |
+7.25 |
59,597 |
105,097 |
-2,873 |
Oct17 |
170629 |
433.00 |
439.75 |
432.50 |
437.50 |
+6.75 |
29,833 |
78,464 |
+4,250 |
Nov17 |
170629 |
434.00 |
440.00 |
433.50 |
438.00 |
+6.50 |
10,165 |
45,630 |
+268 |
Dec17 |
170629 |
434.75 |
440.50 |
434.25 |
438.50 |
+6.00 |
35,404 |
125,181 |
+335 |
Jan18 |
170629 |
437.00 |
442.50 |
436.50 |
440.50 |
+5.75 |
3,293 |
30,287 |
+451 |
Feb18 |
170629 |
440.25 |
444.00 |
439.25 |
442.50 |
+5.50 |
1,340 |
13,773 |
-395 |
Mar18 |
170629 |
442.25 |
446.25 |
441.75 |
444.25 |
+5.25 |
1,688 |
20,223 |
-35 |
Apr18 |
170629 |
444.75 |
446.75 |
444.00 |
445.50 |
+5.00 |
722 |
8,381 |
+16 |
Total Volume and Open Interest |
300,180 |
908,001 |
-2,847 |
Ethanol(CBOT) |
Jul17 |
170629 |
1.460 |
1.475 |
1.460 |
1.475 |
+0.003 |
51 |
252 |
-47 |
Aug17 |
170629 |
1.484 |
1.490 |
1.470 |
1.486 |
+0.004 |
202 |
1,016 |
+30 |
Sep17 |
170629 |
1.485 |
1.491 |
1.479 |
1.491 |
+0.006 |
16 |
283 |
+0 |
Oct17 |
170629 |
1.487 |
1.505 |
1.487 |
1.487 |
+0.006 |
1 |
225 |
+0 |
Nov17 |
170629 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.006 |
0 |
150 |
+0 |
Dec17 |
170629 |
1.463 |
1.463 |
1.458 |
1.458 |
+0.008 |
0 |
340 |
+0 |
Jan18 |
170629 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.008 |
|
|
|
Feb18 |
170629 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.008 |
|
|
|
Total Volume and Open Interest |
270 |
2,269 |
-17 |
WTI Crude Oil(ICE) |
Aug17 |
170629 |
44.80 |
45.45 |
44.66 |
44.93 |
+0.19 |
65,069 |
64,589 |
-1,940 |
Sep17 |
170629 |
45.06 |
45.70 |
44.91 |
45.20 |
+0.21 |
55,241 |
74,397 |
-250 |
Oct17 |
170629 |
45.28 |
45.94 |
45.14 |
45.44 |
+0.21 |
25,314 |
28,751 |
-571 |
Nov17 |
170629 |
45.66 |
46.19 |
45.43 |
45.72 |
+0.21 |
12,700 |
12,387 |
-658 |
Dec17 |
170629 |
45.91 |
46.50 |
45.75 |
46.02 |
+0.21 |
25,120 |
118,115 |
-902 |
Jan18 |
170629 |
46.17 |
46.77 |
46.01 |
46.29 |
+0.21 |
3,823 |
13,998 |
+490 |
Feb18 |
170629 |
46.47 |
46.79 |
46.39 |
46.51 |
+0.22 |
1,136 |
6,719 |
+39 |
Mar18 |
170629 |
46.78 |
46.89 |
46.60 |
46.69 |
+0.22 |
1,222 |
11,725 |
+103 |
Apr18 |
170629 |
46.85 |
46.85 |
46.85 |
46.85 |
+0.23 |
427 |
2,450 |
+60 |
May18 |
170629 |
46.99 |
46.99 |
46.99 |
46.99 |
+0.23 |
731 |
3,329 |
+247 |
Jun18 |
170629 |
47.43 |
47.43 |
46.88 |
47.13 |
+0.24 |
4,502 |
44,899 |
+1,105 |
Jul18 |
170629 |
47.24 |
47.24 |
47.24 |
47.24 |
+0.24 |
421 |
1,038 |
+148 |
Aug18 |
170629 |
47.37 |
47.37 |
47.37 |
47.37 |
+0.25 |
40 |
1,727 |
+3 |
Sep18 |
170629 |
47.49 |
47.49 |
47.49 |
47.49 |
+0.25 |
102 |
2,247 |
-3 |
Oct18 |
170629 |
47.61 |
47.61 |
47.61 |
47.61 |
+0.25 |
58 |
1,502 |
-11 |
Nov18 |
170629 |
47.74 |
47.74 |
47.74 |
47.74 |
+0.26 |
24 |
462 |
-7 |
Total Volume and Open Interest |
207,818 |
535,429 |
-6,837 |
US Dollar Index(ICE) |
Sep17 |
170629 |
95.770 |
95.780 |
95.270 |
95.365 |
-0.380 |
33,761 |
46,655 |
+2,303 |
Dec17 |
170629 |
95.500 |
95.515 |
95.110 |
95.165 |
-0.365 |
145 |
1,120 |
+19 |
Mar18 |
170629 |
95.195 |
95.270 |
94.885 |
94.955 |
-0.365 |
19 |
287 |
+6 |
Total Volume and Open Interest |
33,925 |
48,062 |
+2,328 |
Australian Dollar(CME) |
Sep17 |
170629 |
76.64 |
76.79 |
76.28 |
76.70 |
+0.39 |
68,005 |
87,864 |
+3,552 |
Dec17 |
170629 |
76.58 |
76.69 |
76.20 |
76.61 |
+0.38 |
92 |
1,195 |
+36 |
Mar18 |
170629 |
76.40 |
76.56 |
76.26 |
76.53 |
+0.38 |
0 |
7 |
+0 |
Total Volume and Open Interest |
68,175 |
89,953 |
+3,582 |
British Pound(CME) |
Sep17 |
170629 |
129.92 |
130.47 |
129.59 |
130.23 |
+0.55 |
103,987 |
184,540 |
-1,901 |
Dec17 |
170629 |
130.50 |
130.80 |
129.96 |
130.58 |
+0.55 |
162 |
1,203 |
+30 |
Mar18 |
170629 |
130.93 |
131.09 |
130.93 |
130.93 |
+0.54 |
0 |
293 |
+0 |
Total Volume and Open Interest |
104,384 |
187,799 |
-1,861 |
Canadian Dollar(CME) |
Sep17 |
170629 |
76.98 |
77.12 |
76.78 |
76.99 |
+0.12 |
78,907 |
138,549 |
+600 |
Dec17 |
170629 |
76.95 |
77.19 |
76.87 |
77.06 |
+0.11 |
604 |
4,248 |
-57 |
Mar18 |
170629 |
77.14 |
77.22 |
76.97 |
77.14 |
+0.12 |
2 |
382 |
+1 |
Jun18 |
170629 |
77.21 |
77.30 |
77.05 |
77.21 |
+0.12 |
8 |
72 |
+2 |
Total Volume and Open Interest |
79,636 |
143,798 |
+550 |
Japanese Yen(CME) |
Sep17 |
170629 |
89.19 |
89.74 |
88.84 |
89.53 |
+0.14 |
173,371 |
181,546 |
+4,601 |
Dec17 |
170629 |
89.40 |
90.11 |
89.23 |
89.91 |
+0.15 |
39 |
509 |
+6 |
Mar18 |
170629 |
90.42 |
90.45 |
89.74 |
90.36 |
+0.16 |
0 |
282 |
+0 |
Total Volume and Open Interest |
174,005 |
183,705 |
+4,855 |
Swiss Franc(CME) |
Sep17 |
170629 |
104.84 |
105.17 |
104.70 |
105.07 |
+0.25 |
37,043 |
37,104 |
+1,748 |
Dec17 |
170629 |
105.70 |
105.76 |
105.34 |
105.70 |
+0.25 |
19 |
223 |
+3 |
Mar18 |
170629 |
106.40 |
106.40 |
106.10 |
106.40 |
+0.26 |
0 |
17 |
+0 |
Total Volume and Open Interest |
37,062 |
37,364 |
+1,751 |
EuroFX(CME) |
Sep17 |
170629 |
114.25 |
114.93 |
114.22 |
114.80 |
+0.50 |
297,212 |
393,767 |
+18,512 |
Dec17 |
170629 |
114.81 |
115.49 |
114.77 |
115.36 |
+0.49 |
1,183 |
2,244 |
+263 |
Mar18 |
170629 |
115.88 |
116.05 |
115.45 |
115.97 |
+0.50 |
69 |
644 |
+37 |
Total Volume and Open Interest |
301,059 |
400,560 |
+19,270 |
Mexican Peso(CME) |
Jul17 |
170629 |
559.63 |
559.75 |
550.75 |
552.38 |
-5.63 |
0 |
96 |
+0 |
Aug17 |
170629 |
550.00 |
557.25 |
548.38 |
550.00 |
-5.63 |
0 |
64 |
+0 |
Total Volume and Open Interest |
52,917 |
212,815 |
-1,800 |
Brazilian Real(CME) |
Jul17 |
170629 |
305.45 |
305.45 |
301.60 |
302.65 |
-1.40 |
4,302 |
12,862 |
-3,028 |
Aug17 |
170629 |
303.15 |
303.15 |
299.65 |
300.80 |
-1.40 |
3,421 |
4,232 |
+3,090 |
Sep17 |
170629 |
302.10 |
302.10 |
297.80 |
298.85 |
-1.40 |
35 |
1,485 |
+17 |
Oct17 |
170629 |
297.40 |
297.40 |
297.40 |
297.40 |
-1.40 |
|
|
|
Total Volume and Open Interest |
7,758 |
18,579 |
+79 |
30-Year T-Bonds(CBOT) |
Sep17 |
170629 |
154~290 |
155~020 |
153~180 |
154~080 |
-0~240 |
339,995 |
750,190 |
+5,077 |
Dec17 |
170629 |
153~190 |
153~190 |
152~190 |
153~020 |
-0~240 |
15 |
115 |
+2 |
Mar18 |
170629 |
152~110 |
152~110 |
152~110 |
152~110 |
-0~240 |
|
|
|
Total Volume and Open Interest |
340,010 |
750,305 |
+5,079 |
10-Year T-Notes(CBOT) |
Sep17 |
170629 |
126~055 |
126~075 |
125~185 |
125~260 |
-0~125 |
1,626,148 |
3,099,909 |
-36,161 |
Dec17 |
170629 |
125~175 |
125~180 |
125~085 |
125~155 |
-0~130 |
244 |
2,156 |
+222 |
Mar18 |
170629 |
125~035 |
125~035 |
125~035 |
125~035 |
-0~130 |
|
|
|
Total Volume and Open Interest |
1,626,392 |
3,102,065 |
-35,939 |
5-Year T-Notes(CBOT) |
Jun17 |
170629 |
118~160 |
118~176 |
118~134 |
118~170 |
-0~050 |
6,324 |
14,938 |
-3,773 |
Sep17 |
170629 |
118~052 |
118~060 |
117~270 |
118~002 |
-0~054 |
942,442 |
3,098,849 |
+37,706 |
Dec17 |
170629 |
117~222 |
117~222 |
117~222 |
117~222 |
-0~054 |
0 |
95 |
+0 |
Total Volume and Open Interest |
948,766 |
3,113,882 |
+33,933 |
2 Year T-Notes(CBOT) |
Jun17 |
170629 |
108~094 |
108~112 |
108~066 |
108~096 |
+0~010 |
546 |
3,610 |
-2,317 |
Sep17 |
170629 |
108~040 |
108~044 |
108~014 |
108~032 |
-0~012 |
298,484 |
1,291,323 |
+3,167 |
Dec17 |
170629 |
108~032 |
108~032 |
108~032 |
108~032 |
-0~012 |
|
|
|
Total Volume and Open Interest |
299,030 |
1,294,933 |
+850 |
Eurodollars(CME) |
Sep17 |
170629 |
98.645 |
98.655 |
98.635 |
98.650 |
unch |
174,923 |
1,487,783 |
-7,993 |
Dec17 |
170629 |
98.545 |
98.545 |
98.520 |
98.540 |
-0.005 |
193,407 |
1,785,442 |
+5,680 |
Mar18 |
170629 |
98.475 |
98.475 |
98.440 |
98.460 |
-0.015 |
195,215 |
1,101,196 |
-15,011 |
Jun18 |
170629 |
98.400 |
98.410 |
98.370 |
98.390 |
-0.020 |
174,505 |
1,106,216 |
+3,969 |
Sep18 |
170629 |
98.335 |
98.340 |
98.290 |
98.320 |
-0.020 |
207,347 |
1,085,619 |
-7,660 |
Dec18 |
170629 |
98.255 |
98.260 |
98.200 |
98.230 |
-0.030 |
256,778 |
1,403,021 |
+24,560 |
Mar19 |
170629 |
98.210 |
98.210 |
98.150 |
98.180 |
-0.035 |
192,054 |
807,832 |
+706 |
Jun19 |
170629 |
98.155 |
98.160 |
98.095 |
98.125 |
-0.035 |
186,951 |
685,725 |
+7,367 |
Sep19 |
170629 |
98.110 |
98.110 |
98.040 |
98.070 |
-0.040 |
135,512 |
642,473 |
+5,154 |
Dec19 |
170629 |
98.020 |
98.035 |
97.960 |
97.995 |
-0.045 |
140,590 |
742,449 |
-4,761 |
Mar20 |
170629 |
97.990 |
97.995 |
97.920 |
97.955 |
-0.045 |
91,052 |
450,670 |
-9,804 |
Jun20 |
170629 |
97.945 |
97.950 |
97.875 |
97.910 |
-0.045 |
90,642 |
293,657 |
+4,652 |
Sep20 |
170629 |
97.900 |
97.905 |
97.825 |
97.860 |
-0.050 |
60,008 |
239,310 |
-1,911 |
Dec20 |
170629 |
97.840 |
97.845 |
97.760 |
97.800 |
-0.050 |
62,509 |
295,831 |
-5,038 |
Mar21 |
170629 |
97.795 |
97.800 |
97.720 |
97.755 |
-0.050 |
43,928 |
153,852 |
-1,741 |
Jun21 |
170629 |
97.745 |
97.755 |
97.670 |
97.710 |
-0.050 |
36,483 |
111,350 |
-2,413 |
Sep21 |
170629 |
97.705 |
97.710 |
97.625 |
97.665 |
-0.050 |
30,714 |
88,578 |
+2,855 |
Dec21 |
170629 |
97.650 |
97.655 |
97.570 |
97.610 |
-0.050 |
32,146 |
94,994 |
+145 |
Total Volume and Open Interest |
2,384,142 |
12,982,431 |
+5,639 |
Ultra T-Bond(CBOT) |
Jun17 |
170621 |
170~06 |
170~12 |
169~18 |
170~06 |
+0~04 |
933 |
6,278 |
-802 |
Sep17 |
170629 |
167~17 |
167~26 |
165~24 |
166~18 |
-1~04 |
119,924 |
780,564 |
+5,260 |
Dec17 |
170629 |
165~18 |
165~18 |
165~18 |
165~18 |
-1~04 |
|
|
|
Total Volume and Open Interest |
119,924 |
780,564 |
+5,260 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170621 |
137~075 |
137~105 |
137~075 |
137~105 |
-0~020 |
198 |
615 |
-74 |
Sep17 |
170629 |
135~210 |
135~235 |
134~265 |
135~060 |
-0~175 |
111,862 |
386,650 |
+2,381 |
Dec17 |
170629 |
134~290 |
134~290 |
134~290 |
134~290 |
-0~175 |
|
|
|
Total Volume and Open Interest |
111,862 |
386,650 |
+2,381 |
30 Day Federal Funds(CBOT) |
Jun17 |
170629 |
98.960 |
98.960 |
98.960 |
98.960 |
unch |
970 |
79,915 |
-395 |
Jul17 |
170629 |
98.850 |
98.850 |
98.845 |
98.850 |
unch |
44,615 |
295,277 |
-17,112 |
Aug17 |
170629 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
6,342 |
182,376 |
+266 |
Sep17 |
170629 |
98.830 |
98.835 |
98.825 |
98.835 |
unch |
11,724 |
77,252 |
+3,671 |
Oct17 |
170629 |
98.800 |
98.805 |
98.790 |
98.800 |
unch |
48,973 |
276,405 |
-3,411 |
Nov17 |
170629 |
98.795 |
98.795 |
98.785 |
98.795 |
unch |
16,256 |
214,496 |
+709 |
Total Volume and Open Interest |
186,029 |
1,698,574 |
-23,906 |
Japanese Govt Bonds(SGX) |
Sep17 |
170628 |
150.64 |
150.66 |
150.47 |
150.49 |
-0.14 |
347 |
14,493 |
-1,376 |
Dec17 |
170628 |
150.49 |
150.49 |
150.49 |
150.49 |
-0.14 |
|
|
|
Mar18 |
170628 |
150.49 |
150.49 |
150.49 |
150.49 |
-0.14 |
|
|
|
Total Volume and Open Interest |
347 |
14,493 |
-1,376 |
Euro-Buxl(EUREX) |
Sep17 |
170629 |
166.44 |
166.52 |
164.00 |
164.34 |
-2.64 |
60,194 |
213,265 |
+4,002 |
Dec17 |
170629 |
163.60 |
163.60 |
162.80 |
162.80 |
-2.64 |
0 |
2 |
+0 |
Mar18 |
170629 |
162.34 |
162.34 |
162.34 |
162.34 |
-2.64 |
|
|
|
Total Volume and Open Interest |
60,194 |
213,267 |
+4,002 |
Euro-Bund(EUREX) |
Sep17 |
170629 |
163.30 |
163.31 |
162.06 |
162.17 |
-1.28 |
1,120,069 |
2,164,825 |
+45,578 |
Dec17 |
170629 |
160.05 |
160.05 |
159.21 |
159.25 |
-1.25 |
270 |
774 |
+123 |
Mar18 |
170629 |
159.12 |
159.12 |
159.12 |
159.12 |
-1.28 |
5 |
37 |
+0 |
Total Volume and Open Interest |
1,120,344 |
2,165,636 |
+45,701 |
Euro-Bobl(EUREX) |
Sep17 |
170629 |
132.12 |
132.12 |
131.72 |
131.75 |
-0.43 |
691,733 |
1,712,088 |
+138,518 |
Dec17 |
170629 |
130.15 |
130.15 |
130.15 |
130.15 |
-0.44 |
4,402 |
22,798 |
+2,874 |
Mar18 |
170629 |
130.15 |
130.15 |
130.15 |
130.15 |
-0.44 |
|
|
|
Total Volume and Open Interest |
696,135 |
1,734,886 |
+141,392 |
Euro-Schatz(EUREX) |
Sep17 |
170629 |
111.87 |
111.89 |
111.83 |
111.85 |
-0.05 |
642,182 |
1,490,746 |
-19,632 |
Dec17 |
170629 |
111.77 |
111.77 |
111.77 |
111.77 |
-0.06 |
1 |
6 |
-1 |
Mar18 |
170629 |
111.85 |
111.85 |
111.85 |
111.85 |
-0.05 |
|
|
|
Total Volume and Open Interest |
642,183 |
1,490,752 |
-19,633 |
3-Mth Euribor(EUREX) |
Jun17 |
170619 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,479 |
+75 |
Sep17 |
170629 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
36 |
5,800 |
+471 |
Dec17 |
170629 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.010 |
29 |
7,946 |
+228 |
Total Volume and Open Interest |
381 |
42,270 |
+709 |
Long Gilt(LIFFE) |
Sep17 |
170629 |
126~07 |
126~08 |
125~15 |
125~23 |
-0~31 |
194,494 |
712,081 |
-5,999 |
Dec17 |
170629 |
124~25 |
124~25 |
124~25 |
124~25 |
-0~31 |
|
|
|
Total Volume and Open Interest |
194,756 |
724,765 |
-6,256 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170629 |
99.59 |
99.61 |
99.57 |
99.59 |
-0.01 |
66,553 |
417,735 |
-11,112 |
Dec17 |
170629 |
99.51 |
99.51 |
99.48 |
99.49 |
-0.02 |
116,802 |
438,500 |
-7,059 |
Mar18 |
170629 |
99.44 |
99.44 |
99.39 |
99.40 |
-0.04 |
108,506 |
302,575 |
+12,953 |
Jun18 |
170629 |
99.36 |
99.38 |
99.32 |
99.33 |
-0.05 |
91,970 |
360,997 |
-16,239 |
Sep18 |
170629 |
99.32 |
99.32 |
99.26 |
99.28 |
-0.05 |
102,124 |
285,061 |
-4,487 |
Dec18 |
170629 |
99.28 |
99.28 |
99.22 |
99.23 |
-0.06 |
95,982 |
320,012 |
-1,938 |
Total Volume and Open Interest |
1,028,782 |
3,049,815 |
-77,256 |
3-Mth Euribor(LIFFE) |
Sep17 |
170629 |
100.315 |
100.325 |
100.315 |
100.320 |
unch |
197,637 |
387,980 |
-25,634 |
Dec17 |
170629 |
100.300 |
100.305 |
100.285 |
100.290 |
-0.015 |
159,634 |
381,125 |
-6,775 |
Mar18 |
170629 |
100.270 |
100.275 |
100.255 |
100.255 |
-0.020 |
201,937 |
423,545 |
-28,644 |
Total Volume and Open Interest |
2,108,675 |
3,871,941 |
-18,673 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170629 |
98.26 |
98.27 |
98.26 |
98.27 |
unch |
6,414 |
170,231 |
+929 |
Dec17 |
170629 |
98.25 |
98.25 |
98.23 |
98.25 |
unch |
10,669 |
257,913 |
+1,221 |
Mar18 |
170629 |
98.20 |
98.21 |
98.18 |
98.19 |
-0.02 |
9,540 |
184,595 |
+3,131 |
Jun18 |
170629 |
98.14 |
98.14 |
98.11 |
98.12 |
-0.02 |
8,818 |
143,347 |
+561 |
Sep18 |
170629 |
98.06 |
98.07 |
98.02 |
98.03 |
-0.04 |
11,306 |
106,996 |
+601 |
Dec18 |
170629 |
97.99 |
97.99 |
97.94 |
97.94 |
-0.05 |
8,157 |
76,749 |
-184 |
Mar19 |
170629 |
97.91 |
97.92 |
97.85 |
97.87 |
-0.05 |
5,700 |
44,528 |
-599 |
Jun19 |
170629 |
97.84 |
97.85 |
97.78 |
97.79 |
-0.06 |
3,913 |
32,833 |
+247 |
Sep19 |
170629 |
97.75 |
97.75 |
97.70 |
97.72 |
-0.05 |
121 |
2,739 |
-31 |
Dec19 |
170629 |
97.67 |
97.67 |
97.64 |
97.65 |
-0.06 |
85 |
3,338 |
+20 |
Total Volume and Open Interest |
64,723 |
1,025,074 |
+5,896 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170629 |
97.49 |
97.50 |
97.44 |
97.45 |
-0.05 |
80,743 |
944,165 |
+5,298 |
Dec17 |
170629 |
97.45 |
97.45 |
97.45 |
97.45 |
-0.05 |
|
|
|
Total Volume and Open Interest |
80,743 |
944,165 |
+5,298 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170629 |
98.12 |
98.12 |
98.07 |
98.08 |
-0.04 |
127,290 |
920,143 |
+13,663 |
Dec17 |
170629 |
98.08 |
98.08 |
98.08 |
98.08 |
-0.04 |
|
|
|
Total Volume and Open Interest |
127,290 |
920,143 |
+13,663 |
Gold(CMX) |
Aug17 |
170629 |
1249.6 |
1253.2 |
1239.7 |
1245.8 |
-3.3 |
213,423 |
300,996 |
+1,714 |
Oct17 |
170629 |
1253.9 |
1256.5 |
1243.5 |
1249.5 |
-3.3 |
8,119 |
15,362 |
+116 |
Dec17 |
170629 |
1256.7 |
1260.3 |
1247.1 |
1253.2 |
-3.3 |
14,471 |
101,217 |
+1,814 |
Feb18 |
170629 |
1260.9 |
1263.6 |
1250.9 |
1256.7 |
-3.3 |
530 |
12,056 |
+18 |
Apr18 |
170629 |
1263.0 |
1263.0 |
1254.5 |
1260.1 |
-3.2 |
154 |
3,827 |
-4 |
Jun18 |
170629 |
1270.0 |
1270.3 |
1257.8 |
1263.5 |
-3.1 |
532 |
7,366 |
+359 |
Aug18 |
170629 |
1266.8 |
1267.8 |
1265.1 |
1266.9 |
-3.1 |
22 |
1,138 |
+6 |
Oct18 |
170629 |
1277.1 |
1277.1 |
1266.0 |
1270.3 |
-3.1 |
0 |
320 |
+0 |
Dec18 |
170629 |
1269.1 |
1274.5 |
1269.1 |
1273.8 |
-3.1 |
57 |
6,107 |
+53 |
Feb19 |
170629 |
1277.5 |
1277.5 |
1277.5 |
1277.5 |
-3.1 |
0 |
3 |
+0 |
Apr19 |
170629 |
1281.2 |
1281.2 |
1281.2 |
1281.2 |
-3.1 |
|
|
|
Jun19 |
170629 |
1284.9 |
1284.9 |
1284.9 |
1284.9 |
-3.1 |
0 |
748 |
+0 |
Total Volume and Open Interest |
237,939 |
453,144 |
+3,766 |
Silver(CMX) |
Jul17 |
170629 |
1677.0 |
1686.0 |
1655.5 |
1658.6 |
-14.1 |
89,742 |
25,397 |
-15,280 |
Sep17 |
170629 |
1683.5 |
1691.5 |
1661.5 |
1665.4 |
-13.7 |
51,953 |
134,564 |
+14,745 |
Dec17 |
170629 |
1695.0 |
1702.0 |
1672.5 |
1675.9 |
-13.7 |
4,028 |
38,492 |
+1,664 |
Mar18 |
170629 |
1698.0 |
1698.0 |
1686.4 |
1686.4 |
-13.7 |
97 |
2,114 |
+21 |
May18 |
170629 |
1691.5 |
1694.0 |
1689.5 |
1693.4 |
-13.7 |
4 |
1,216 |
+4 |
Jul18 |
170629 |
1700.4 |
1720.5 |
1700.4 |
1700.4 |
-13.7 |
37 |
818 |
+14 |
Sep18 |
170629 |
1707.5 |
1707.5 |
1707.5 |
1707.5 |
-13.7 |
5 |
21 |
+5 |
Total Volume and Open Interest |
146,401 |
204,637 |
+1,500 |
Platinum(NYMEX) |
Jul17 |
170629 |
920.9 |
925.4 |
909.6 |
919.0 |
-2.7 |
15,402 |
11,428 |
-6,357 |
Oct17 |
170629 |
923.8 |
928.2 |
911.6 |
923.1 |
-1.1 |
12,429 |
61,792 |
+6,152 |
Jan18 |
170629 |
927.3 |
931.5 |
916.0 |
926.9 |
-1.4 |
52 |
3,123 |
+32 |
Apr18 |
170629 |
930.4 |
932.0 |
930.4 |
930.4 |
-1.4 |
0 |
52 |
+0 |
Total Volume and Open Interest |
27,911 |
76,578 |
-160 |
Palladium(NYMEX) |
Sep17 |
170629 |
855.20 |
860.95 |
843.55 |
846.10 |
-8.50 |
3,724 |
32,965 |
-477 |
Dec17 |
170629 |
851.95 |
851.95 |
837.95 |
839.50 |
-6.95 |
70 |
2,609 |
+35 |
Mar18 |
170629 |
831.55 |
832.80 |
831.55 |
831.55 |
-6.80 |
0 |
137 |
+0 |
Total Volume and Open Interest |
3,801 |
35,760 |
-449 |
Copper(CMX) |
Jul17 |
170629 |
266.05 |
270.05 |
265.60 |
268.30 |
+2.25 |
57,371 |
15,998 |
-7,550 |
Sep17 |
170629 |
267.50 |
271.55 |
267.05 |
269.55 |
+1.95 |
48,986 |
124,462 |
+10,806 |
Dec17 |
170629 |
269.40 |
273.20 |
269.00 |
271.30 |
+1.90 |
3,600 |
64,031 |
+679 |
Mar18 |
170629 |
273.00 |
273.90 |
272.10 |
272.40 |
+1.90 |
610 |
14,427 |
+232 |
May18 |
170629 |
273.15 |
274.35 |
273.00 |
273.00 |
+1.90 |
60 |
4,802 |
+34 |
Total Volume and Open Interest |
112,184 |
253,503 |
+4,388 |
E-mini DJIA Index(CBOT) |
Sep17 |
170629 |
21427 |
21451 |
21138 |
21255 |
-147 |
165,483 |
131,120 |
+2,346 |
Dec17 |
170629 |
21395 |
21407 |
21101 |
21213 |
-147 |
34 |
209 |
+3 |
Mar18 |
170629 |
21170 |
21181 |
21168 |
21181 |
-147 |
0 |
6 |
+0 |
Jun18 |
170629 |
21150 |
21150 |
21150 |
21150 |
-147 |
|
|
|
Total Volume and Open Interest |
165,517 |
131,335 |
+2,349 |
S & P 500(CME) |
Sep17 |
170629 |
2443.90 |
2444.40 |
2420.00 |
2420.00 |
-18.40 |
2,281 |
40,637 |
+921 |
Dec17 |
170629 |
2418.00 |
2437.60 |
2401.50 |
2418.00 |
-18.50 |
0 |
225 |
-9 |
Mar18 |
170629 |
2416.40 |
2436.00 |
2399.90 |
2416.40 |
-18.50 |
|
|
|
Jun18 |
170629 |
2415.40 |
2435.00 |
2398.90 |
2415.40 |
-18.50 |
|
|
|
Total Volume and Open Interest |
2,281 |
40,862 |
+912 |
S & P 500 E-Mini(Globex) |
Sep17 |
170629 |
2442.00 |
2445.00 |
2402.25 |
2420.00 |
-18.50 |
1,639,883 |
2,858,564 |
+21,886 |
Dec17 |
170629 |
2440.75 |
2442.75 |
2400.75 |
2418.00 |
-18.50 |
1,264 |
16,792 |
+166 |
Mar18 |
170629 |
2437.75 |
2437.75 |
2400.00 |
2416.40 |
-18.60 |
153 |
798 |
+148 |
Jun18 |
170629 |
2416.00 |
2418.00 |
2415.40 |
2415.40 |
-18.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,641,300 |
2,876,159 |
+22,200 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170629 |
5766.30 |
5776.00 |
5601.00 |
5653.00 |
-110.50 |
418,001 |
284,978 |
+3,061 |
Dec17 |
170629 |
5778.00 |
5780.50 |
5609.00 |
5660.30 |
-111.50 |
602 |
877 |
+70 |
Mar18 |
170629 |
5760.00 |
5764.30 |
5620.00 |
5668.80 |
-111.50 |
8 |
27 |
-1 |
Total Volume and Open Interest |
418,611 |
285,882 |
+3,130 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170616 |
1746.85 |
1757.20 |
1746.85 |
1746.85 |
-6.35 |
7,799 |
10,339 |
-6,083 |
Sep17 |
170629 |
1759.00 |
1762.00 |
1729.70 |
1744.90 |
-11.20 |
20,038 |
93,531 |
+373 |
Dec17 |
170629 |
1741.60 |
1756.70 |
1731.00 |
1741.60 |
-11.20 |
|
|
|
Total Volume and Open Interest |
20,038 |
93,531 |
+373 |
Volatility Index(CBOE) |
Jun17 |
170621 |
11.15 |
11.36 |
10.95 |
11.15 |
+0.02 |
111,662 |
110,921 |
-20,485 |
Jul17 |
170629 |
11.65 |
13.75 |
11.60 |
12.03 |
+0.35 |
154,973 |
280,549 |
-2,928 |
Aug17 |
170629 |
12.47 |
13.75 |
12.35 |
12.63 |
+0.15 |
81,374 |
121,961 |
+8,152 |
Sep17 |
170629 |
13.53 |
14.52 |
13.44 |
13.63 |
+0.10 |
27,431 |
64,650 |
+2,404 |
Total Volume and Open Interest |
294,079 |
569,260 |
+12,836 |
S & P 600(CME) |
Jun17 |
170616 |
849.20 |
849.20 |
849.20 |
849.20 |
-8.20 |
|
|
|
Sep17 |
170629 |
854.50 |
854.50 |
853.70 |
854.50 |
-4.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170629 |
1431.30 |
1432.20 |
1401.00 |
1418.00 |
-8.80 |
133,728 |
579,718 |
-5,202 |
Dec17 |
170629 |
1424.90 |
1424.90 |
1400.00 |
1417.00 |
-8.80 |
0 |
96 |
+0 |
Mar18 |
170629 |
1416.00 |
1416.00 |
1416.00 |
1416.00 |
-8.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
133,728 |
579,817 |
-5,202 |
Nikkei 225(CME) |
Sep17 |
170629 |
20255 |
20315 |
19890 |
20010 |
-235 |
8,875 |
36,845 |
+68 |
Dec17 |
170629 |
19915 |
19940 |
19915 |
19935 |
-235 |
|
|
|
Total Volume and Open Interest |
8,875 |
36,845 |
+68 |
Nikkei 225(SGX) |
Sep17 |
170629 |
20220 |
20235 |
20210 |
20225 |
+80 |
51,496 |
209,073 |
+2,032 |
Dec17 |
170629 |
19970 |
20100 |
19970 |
20100 |
+80 |
5 |
2,512 |
+2 |
Mar18 |
170628 |
19985 |
19985 |
19985 |
19985 |
-5 |
0 |
205 |
+0 |
Total Volume and Open Interest |
40,585 |
216,899 |
+539 |
Nikkei 225 Mini(JPX) |
Jun17 |
170608 |
19915 |
20070 |
19895 |
19970 |
+20 |
626,100 |
422,848 |
-34,323 |
Sep17 |
170628 |
20140 |
20215 |
20100 |
20140 |
-10 |
479,943 |
261,060 |
+723 |
Dec17 |
170628 |
20015 |
20080 |
19970 |
20020 |
unch |
2,158 |
5,795 |
+21 |
Total Volume and Open Interest |
505,484 |
372,776 |
+1,105 |
Nikkei 225(JPX) |
Jun17 |
170608 |
19910 |
20070 |
19890 |
19970 |
+20 |
108,140 |
254,122 |
-54,289 |
Sep17 |
170628 |
20140 |
20220 |
20100 |
20140 |
-10 |
31,753 |
305,396 |
+3,531 |
Dec17 |
170628 |
20020 |
20080 |
19970 |
20020 |
unch |
145 |
39,324 |
-29 |
Total Volume and Open Interest |
31,909 |
412,350 |
+3,503 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170629 |
20240 |
20280 |
19860 |
19975 |
-235 |
38,590 |
69,395 |
+2,368 |
Dec17 |
170629 |
19785 |
19850 |
19785 |
19850 |
-235 |
3 |
23 |
+3 |
Total Volume and Open Interest |
38,595 |
69,420 |
+2,373 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
19910 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170629 |
19980 |
19980 |
19975 |
19980 |
-230 |
0 |
9 |
+0 |
Dec17 |
170629 |
19850 |
19850 |
19850 |
19850 |
-230 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Jul17 |
170629 |
5270.5 |
5280.0 |
5116.5 |
5149.5 |
-98.5 |
92,776 |
375,964 |
+4,016 |
Aug17 |
170629 |
5265.0 |
5273.0 |
5132.0 |
5148.5 |
-98.5 |
74 |
456 |
+8 |
Sep17 |
170629 |
5262.5 |
5262.5 |
5122.0 |
5147.5 |
-98.5 |
1,430 |
19,210 |
-12 |
Total Volume and Open Interest |
94,281 |
410,042 |
+4,012 |
Hang Seng Index(HKFE) |
Jun17 |
170629 |
25650 |
25914 |
25641 |
25906 |
+271 |
175,779 |
82,409 |
-40,841 |
Jul17 |
170629 |
25512 |
25825 |
25506 |
25803 |
+306 |
101,872 |
109,622 |
+56,449 |
Total Volume and Open Interest |
278,675 |
206,082 |
+15,980 |
DAX(EUREX) |
Sep17 |
170629 |
12710.5 |
12730.0 |
12341.5 |
12404.0 |
-238.5 |
97,536 |
161,526 |
-141 |
Dec17 |
170629 |
12691.5 |
12696.0 |
12338.5 |
12394.5 |
-238.5 |
664 |
4,393 |
-28 |
Mar18 |
170629 |
12391.5 |
12391.5 |
12391.5 |
12391.5 |
-238.5 |
0 |
35 |
+0 |
Total Volume and Open Interest |
98,200 |
165,954 |
-169 |
Mini-DAX(EUREX) |
Jun17 |
170616 |
12719.0 |
12765.0 |
12717.0 |
12736.0 |
+41.0 |
25,436 |
8,293 |
-1,358 |
Sep17 |
170629 |
12705.0 |
12729.0 |
12343.0 |
12404.0 |
-238.5 |
30,383 |
10,089 |
-1,514 |
Dec17 |
170629 |
12714.0 |
12716.0 |
12338.0 |
12394.5 |
-238.5 |
32 |
292 |
+15 |
Total Volume and Open Interest |
30,417 |
10,384 |
-1,499 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170616 |
3534 |
3553 |
3533 |
3537 |
+9 |
2,367,982 |
989,478 |
-805,367 |
Sep17 |
170629 |
3544 |
3548 |
3438 |
3461 |
-67 |
662,821 |
3,508,356 |
-12,300 |
Dec17 |
170629 |
3531 |
3531 |
3426 |
3448 |
-67 |
6,198 |
79,742 |
-15 |
Total Volume and Open Interest |
669,020 |
3,639,542 |
-12,314 |
Swiss Market Index(EUREX) |
Jun17 |
170616 |
8892 |
8922 |
8879 |
8903 |
+68 |
114,870 |
76,918 |
-44,353 |
Sep17 |
170629 |
9087 |
9099 |
8879 |
8931 |
-122 |
31,074 |
185,364 |
-108 |
Dec17 |
170629 |
9046 |
9046 |
8891 |
8905 |
-122 |
174 |
2,014 |
+84 |
Total Volume and Open Interest |
31,253 |
187,398 |
-14 |
FT-SE 100(EURONEXT) |
Sep17 |
170629 |
7362.00 |
7393.50 |
7245.50 |
7293.00 |
-37.00 |
82,950 |
804,453 |
+6,451 |
Dec17 |
170629 |
7327.50 |
7327.50 |
7243.50 |
7253.50 |
-37.00 |
5 |
11,335 |
+0 |
Mar18 |
170629 |
7192.50 |
7192.50 |
7192.50 |
7192.50 |
-37.00 |
|
|
|
Total Volume and Open Interest |
82,955 |
815,788 |
+6,451 |
SPI 200(SFE) |
Sep17 |
170629 |
5698.0 |
5779.0 |
5680.0 |
5777.0 |
+81.0 |
25,474 |
307,104 |
-933 |
Dec17 |
170629 |
5763.0 |
5763.0 |
5763.0 |
5763.0 |
+80.0 |
2 |
1,418 |
+0 |
Mar18 |
170629 |
5716.0 |
5716.0 |
5716.0 |
5716.0 |
+80.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
25,479 |
311,787 |
-933 |
FTSE MIB(ISE) |
Sep17 |
170629 |
21095.00 |
21100.00 |
20605.00 |
20644.00 |
-340.00 |
28,083 |
35,269 |
-563 |
Dec17 |
170629 |
20955.00 |
20955.00 |
20510.00 |
20537.00 |
-332.00 |
28 |
37 |
+6 |
Total Volume and Open Interest |
28,111 |
35,306 |
-557 |
KOSPI 200(KFE) |
Sep17 |
170629 |
310.85 |
314.60 |
310.85 |
313.70 |
+2.10 |
148,118 |
266,892 |
-2,824 |
Dec17 |
170629 |
312.00 |
315.35 |
312.00 |
314.50 |
+2.25 |
275 |
28,992 |
+2 |
Mar18 |
170629 |
310.00 |
312.10 |
310.00 |
311.30 |
+2.25 |
1 |
7,426 |
+199 |
Total Volume and Open Interest |
148,400 |
325,017 |
-2,629 |
GSCI(CME) |
Jul17 |
170629 |
365.75 |
367.25 |
364.30 |
364.40 |
+1.80 |
93 |
14,098 |
-71 |
Aug17 |
170629 |
363.50 |
365.70 |
363.50 |
363.50 |
+1.80 |
0 |
835 |
+0 |
Sep17 |
170629 |
365.10 |
365.10 |
365.10 |
365.10 |
+1.80 |
|
|
|
Total Volume and Open Interest |
93 |
14,933 |
-71 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|