|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 17, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170717 |
989.00 |
995.00 |
981.75 |
985.00 |
-4.00 |
61,767 |
94,741 |
-5,129 |
Sep17 |
170717 |
993.50 |
998.75 |
985.25 |
989.25 |
-3.50 |
29,396 |
49,157 |
+943 |
Nov17 |
170717 |
1002.00 |
1007.50 |
993.75 |
997.50 |
-4.00 |
239,080 |
340,575 |
-7,152 |
Jan18 |
170717 |
1010.75 |
1016.00 |
1002.25 |
1006.25 |
-4.00 |
28,089 |
56,214 |
+550 |
Mar18 |
170717 |
1013.75 |
1019.25 |
1005.50 |
1009.75 |
-4.25 |
15,679 |
38,389 |
-1,314 |
May18 |
170717 |
1019.00 |
1024.50 |
1011.75 |
1014.75 |
-4.00 |
5,314 |
21,514 |
+111 |
Jul18 |
170717 |
1018.50 |
1031.25 |
1018.25 |
1021.50 |
-3.50 |
4,813 |
40,235 |
-285 |
Aug18 |
170717 |
1018.75 |
1019.75 |
1018.75 |
1019.75 |
-3.25 |
36 |
1,213 |
-2 |
Sep18 |
170717 |
1005.50 |
1005.50 |
1005.50 |
1005.50 |
-3.00 |
94 |
202 |
+18 |
Nov18 |
170717 |
999.00 |
1006.00 |
991.00 |
994.75 |
-4.25 |
3,985 |
13,873 |
+577 |
Jan19 |
170717 |
997.50 |
997.50 |
997.50 |
997.50 |
-5.00 |
7 |
87 |
+4 |
Mar19 |
170717 |
1002.50 |
1002.50 |
995.00 |
995.00 |
-5.00 |
46 |
8 |
-1 |
May19 |
170717 |
995.25 |
995.25 |
995.25 |
995.25 |
-5.00 |
8 |
7 |
+0 |
Jul19 |
170717 |
999.50 |
999.50 |
999.50 |
999.50 |
-4.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
388,613 |
656,534 |
-11,675 |
Soybean Meal(CBOT) |
Aug17 |
170717 |
323.70 |
324.80 |
319.90 |
321.80 |
-1.90 |
25,486 |
41,884 |
-2,131 |
Sep17 |
170717 |
325.80 |
327.00 |
321.90 |
323.80 |
-1.90 |
12,519 |
41,768 |
+336 |
Oct17 |
170717 |
327.70 |
329.00 |
323.90 |
325.90 |
-1.90 |
5,372 |
23,444 |
+292 |
Dec17 |
170717 |
331.30 |
332.30 |
327.10 |
329.50 |
-1.70 |
75,644 |
158,086 |
-2,405 |
Jan18 |
170717 |
333.40 |
333.80 |
329.10 |
331.30 |
-1.60 |
7,774 |
23,800 |
+33 |
Mar18 |
170717 |
334.50 |
335.20 |
330.50 |
332.70 |
-1.40 |
7,240 |
22,435 |
+947 |
May18 |
170717 |
334.80 |
335.70 |
332.00 |
333.30 |
-1.40 |
3,028 |
13,903 |
+497 |
Jul18 |
170717 |
336.30 |
337.30 |
333.80 |
335.00 |
-1.30 |
1,578 |
13,117 |
+88 |
Aug18 |
170717 |
335.80 |
336.20 |
334.40 |
334.40 |
-1.30 |
221 |
2,657 |
+5 |
Sep18 |
170717 |
333.40 |
334.50 |
332.50 |
332.70 |
-1.60 |
198 |
2,196 |
-3 |
Total Volume and Open Interest |
140,019 |
350,133 |
-2,651 |
Soybean Oil(CBOT) |
Aug17 |
170717 |
33.27 |
33.48 |
32.97 |
33.01 |
-0.23 |
23,395 |
65,258 |
-1,082 |
Sep17 |
170717 |
33.44 |
33.61 |
33.10 |
33.14 |
-0.22 |
9,987 |
53,535 |
+202 |
Oct17 |
170717 |
33.57 |
33.69 |
33.19 |
33.23 |
-0.23 |
4,354 |
20,274 |
-262 |
Dec17 |
170717 |
33.72 |
33.91 |
33.40 |
33.44 |
-0.24 |
54,755 |
166,570 |
-1,447 |
Jan18 |
170717 |
33.93 |
34.05 |
33.55 |
33.60 |
-0.23 |
6,185 |
28,204 |
+1,836 |
Mar18 |
170717 |
34.02 |
34.17 |
33.70 |
33.75 |
-0.19 |
4,511 |
29,420 |
+1,537 |
May18 |
170717 |
34.05 |
34.24 |
33.79 |
33.84 |
-0.15 |
1,397 |
15,667 |
+347 |
Jul18 |
170717 |
34.18 |
34.36 |
33.95 |
33.97 |
-0.15 |
506 |
13,961 |
+57 |
Aug18 |
170717 |
34.27 |
34.32 |
33.93 |
33.93 |
-0.15 |
33 |
1,520 |
+4 |
Sep18 |
170717 |
34.16 |
34.21 |
33.81 |
33.81 |
-0.18 |
159 |
1,687 |
+7 |
Total Volume and Open Interest |
106,355 |
403,483 |
+1,156 |
Canola(WCE) |
Jul17 |
170714 |
558.2 |
558.2 |
558.2 |
558.2 |
+4.0 |
0 |
202 |
+0 |
Nov17 |
170717 |
507.5 |
510.2 |
504.7 |
506.2 |
-1.1 |
15,651 |
92,174 |
+2,652 |
Jan18 |
170717 |
511.3 |
514.3 |
509.0 |
510.2 |
-1.1 |
1,543 |
20,796 |
+368 |
Mar18 |
170717 |
517.3 |
517.3 |
512.1 |
513.4 |
-1.2 |
313 |
4,441 |
+136 |
May18 |
170717 |
514.0 |
516.2 |
511.6 |
512.8 |
-1.6 |
106 |
685 |
+78 |
Total Volume and Open Interest |
17,619 |
118,970 |
+3,236 |
Corn(CBOT) |
Sep17 |
170717 |
375.75 |
378.75 |
370.50 |
375.00 |
-1.25 |
224,223 |
569,165 |
-16,237 |
Dec17 |
170717 |
389.00 |
391.75 |
383.50 |
388.00 |
-1.50 |
302,777 |
532,340 |
-8,464 |
Mar18 |
170717 |
400.00 |
402.50 |
394.25 |
398.75 |
-1.50 |
56,556 |
116,754 |
-1,825 |
May18 |
170717 |
404.75 |
407.25 |
399.50 |
403.75 |
-1.25 |
9,137 |
22,960 |
+250 |
Jul18 |
170717 |
409.25 |
411.75 |
404.00 |
408.75 |
-1.00 |
17,393 |
63,955 |
+1,234 |
Sep18 |
170717 |
409.00 |
410.75 |
404.25 |
408.50 |
+0.25 |
2,125 |
12,507 |
-98 |
Dec18 |
170717 |
414.75 |
416.25 |
409.00 |
413.50 |
unch |
15,308 |
47,276 |
-697 |
Mar19 |
170717 |
420.25 |
420.25 |
420.25 |
420.25 |
unch |
139 |
1,180 |
+78 |
May19 |
170717 |
424.00 |
424.00 |
424.00 |
424.00 |
-0.25 |
0 |
269 |
+0 |
Jul19 |
170717 |
428.75 |
428.75 |
428.00 |
428.00 |
-0.25 |
61 |
732 |
-3 |
Total Volume and Open Interest |
628,248 |
1,368,188 |
-25,919 |
Wheat(CBOT) |
Sep17 |
170717 |
509.50 |
512.00 |
502.75 |
506.00 |
-4.75 |
109,676 |
203,272 |
-3,296 |
Dec17 |
170717 |
533.00 |
535.75 |
526.25 |
530.25 |
-4.50 |
49,648 |
131,228 |
-1,121 |
Mar18 |
170717 |
552.75 |
555.00 |
545.75 |
550.00 |
-4.25 |
15,957 |
49,226 |
+98 |
May18 |
170717 |
561.25 |
565.25 |
556.25 |
560.50 |
-4.50 |
4,815 |
15,681 |
+420 |
Jul18 |
170717 |
566.50 |
570.25 |
561.50 |
565.25 |
-3.75 |
5,465 |
25,679 |
+898 |
Sep18 |
170717 |
574.75 |
575.25 |
571.75 |
573.50 |
-3.25 |
272 |
2,209 |
-76 |
Total Volume and Open Interest |
186,457 |
436,456 |
-3,150 |
Wheat(KCBT) |
Sep17 |
170717 |
512.25 |
512.25 |
503.00 |
506.50 |
-7.00 |
37,676 |
131,598 |
-2,488 |
Dec17 |
170717 |
538.00 |
538.00 |
530.00 |
532.75 |
-7.25 |
18,364 |
76,891 |
+243 |
Mar18 |
170717 |
554.75 |
554.75 |
546.00 |
549.00 |
-7.00 |
4,483 |
34,559 |
+927 |
May18 |
170717 |
561.00 |
565.75 |
559.75 |
561.75 |
-7.00 |
1,001 |
7,055 |
+292 |
Jul18 |
170717 |
575.00 |
575.00 |
568.50 |
571.75 |
-7.25 |
1,757 |
14,913 |
+267 |
Sep18 |
170717 |
583.75 |
586.50 |
581.50 |
582.50 |
-7.50 |
448 |
1,888 |
-67 |
Dec18 |
170717 |
602.25 |
602.25 |
600.00 |
600.00 |
-6.00 |
101 |
1,156 |
+17 |
Total Volume and Open Interest |
63,899 |
268,251 |
-817 |
Wheat(MGE) |
Sep17 |
170717 |
765.25 |
770.50 |
754.25 |
767.25 |
+9.25 |
8,649 |
32,027 |
-486 |
Dec17 |
170717 |
765.00 |
772.50 |
757.75 |
770.00 |
+9.75 |
5,709 |
30,222 |
+700 |
Mar18 |
170717 |
756.00 |
763.75 |
749.50 |
762.75 |
+10.00 |
1,990 |
15,245 |
+513 |
May18 |
170717 |
737.25 |
750.00 |
737.25 |
750.00 |
+11.00 |
747 |
4,690 |
-93 |
Jul18 |
170717 |
723.25 |
735.25 |
723.25 |
735.25 |
+11.00 |
243 |
2,086 |
-129 |
Sep18 |
170717 |
663.50 |
671.75 |
663.50 |
671.75 |
+3.00 |
202 |
1,209 |
+28 |
Total Volume and Open Interest |
17,584 |
86,123 |
+527 |
Oats(CBOT) |
Sep17 |
170717 |
282.00 |
288.25 |
280.25 |
285.50 |
-1.50 |
102 |
1,525 |
-50 |
Dec17 |
170717 |
288.00 |
291.00 |
283.50 |
288.50 |
-1.50 |
338 |
4,636 |
+29 |
Mar18 |
170717 |
288.00 |
288.00 |
286.75 |
286.75 |
-0.75 |
38 |
343 |
+17 |
May18 |
170717 |
285.75 |
285.75 |
285.75 |
285.75 |
-0.50 |
7 |
11 |
+2 |
Total Volume and Open Interest |
492 |
6,553 |
-4 |
Rough Rice(CBOT) |
Jul17 |
170714 |
11.35 |
11.41 |
11.35 |
11.41 |
-0.09 |
45 |
90 |
-15 |
Sep17 |
170717 |
11.76 |
11.85 |
11.64 |
11.84 |
+0.16 |
328 |
8,367 |
+80 |
Nov17 |
170717 |
11.89 |
12.05 |
11.88 |
12.04 |
+0.14 |
91 |
919 |
+22 |
Jan18 |
170717 |
12.21 |
12.21 |
12.21 |
12.21 |
+0.15 |
0 |
58 |
+0 |
Total Volume and Open Interest |
428 |
9,484 |
+60 |
Live Cattle(CME) |
Aug17 |
170717 |
117.750 |
117.885 |
116.730 |
116.950 |
-0.850 |
50,667 |
94,808 |
-13,696 |
Oct17 |
170717 |
118.535 |
119.050 |
117.900 |
118.635 |
+0.055 |
43,004 |
163,999 |
+13,374 |
Dec17 |
170717 |
118.900 |
119.650 |
118.550 |
119.250 |
+0.250 |
17,655 |
61,555 |
+409 |
Feb18 |
170717 |
119.080 |
119.850 |
118.800 |
119.550 |
+0.320 |
6,359 |
29,103 |
+416 |
Apr18 |
170717 |
118.385 |
119.050 |
118.180 |
118.950 |
+0.315 |
3,721 |
15,642 |
+1,177 |
Jun18 |
170717 |
111.430 |
112.150 |
111.300 |
112.080 |
+0.250 |
359 |
6,307 |
+141 |
Total Volume and Open Interest |
121,850 |
373,052 |
+1,845 |
Feeder Cattle(CME) |
Aug17 |
170717 |
153.535 |
155.580 |
153.535 |
154.435 |
+0.150 |
9,426 |
25,486 |
-786 |
Sep17 |
170717 |
153.400 |
155.500 |
153.400 |
154.380 |
+0.300 |
6,374 |
15,632 |
+959 |
Oct17 |
170717 |
152.080 |
154.200 |
152.050 |
153.150 |
+0.400 |
4,035 |
7,923 |
-277 |
Nov17 |
170717 |
150.130 |
152.200 |
150.080 |
151.330 |
+0.480 |
2,362 |
4,189 |
+126 |
Jan18 |
170717 |
146.685 |
148.285 |
146.600 |
147.985 |
+0.435 |
1,444 |
4,388 |
+265 |
Mar18 |
170717 |
144.630 |
145.200 |
144.080 |
145.035 |
+0.185 |
401 |
1,141 |
+138 |
Apr18 |
170717 |
143.330 |
144.000 |
143.000 |
143.650 |
-0.150 |
109 |
141 |
+40 |
Total Volume and Open Interest |
24,224 |
58,997 |
+501 |
Lean Hogs(CME) |
Aug17 |
170717 |
80.050 |
81.100 |
79.785 |
80.785 |
+0.885 |
25,093 |
60,433 |
-5,383 |
Oct17 |
170717 |
67.450 |
68.250 |
66.900 |
68.050 |
+0.870 |
23,780 |
103,964 |
+5,289 |
Dec17 |
170717 |
62.350 |
63.150 |
61.930 |
62.630 |
+0.395 |
8,386 |
47,878 |
+1,060 |
Feb18 |
170717 |
66.150 |
67.050 |
65.850 |
66.930 |
+0.780 |
2,831 |
22,632 |
+282 |
Apr18 |
170717 |
69.830 |
70.450 |
69.480 |
70.330 |
+0.445 |
1,566 |
22,573 |
+173 |
May18 |
170717 |
75.050 |
75.050 |
74.930 |
75.050 |
-0.150 |
5 |
473 |
+2 |
Jun18 |
170717 |
77.430 |
77.900 |
77.230 |
77.830 |
+0.500 |
219 |
9,453 |
+91 |
Jul18 |
170717 |
76.730 |
77.035 |
76.730 |
77.035 |
+0.335 |
57 |
894 |
+15 |
Total Volume and Open Interest |
64,921 |
278,718 |
+272 |
Class III Milk(CME) |
Jul17 |
170717 |
15.63 |
15.64 |
15.60 |
15.62 |
unch |
150 |
5,078 |
+40 |
Aug17 |
170717 |
16.67 |
16.72 |
16.54 |
16.67 |
+0.02 |
374 |
4,878 |
+69 |
Sep17 |
170717 |
17.05 |
17.07 |
16.83 |
16.99 |
+0.01 |
160 |
4,455 |
+54 |
Oct17 |
170717 |
17.06 |
17.16 |
16.75 |
17.15 |
+0.05 |
67 |
3,157 |
+6 |
Nov17 |
170717 |
17.05 |
17.08 |
16.99 |
17.07 |
+0.02 |
20 |
2,790 |
-2 |
Dec17 |
170717 |
16.81 |
16.84 |
16.78 |
16.82 |
-0.01 |
6 |
2,625 |
-1 |
Jan18 |
170717 |
16.60 |
16.60 |
16.57 |
16.57 |
-0.08 |
0 |
831 |
+0 |
Feb18 |
170717 |
16.57 |
16.57 |
16.57 |
16.57 |
unch |
0 |
771 |
+0 |
Mar18 |
170717 |
16.58 |
16.58 |
16.58 |
16.58 |
unch |
0 |
659 |
+0 |
Apr18 |
170717 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.03 |
0 |
565 |
+0 |
May18 |
170717 |
16.53 |
16.53 |
16.51 |
16.53 |
unch |
0 |
543 |
+0 |
Jun18 |
170717 |
16.65 |
16.65 |
16.63 |
16.63 |
-0.02 |
0 |
482 |
+0 |
Jul18 |
170717 |
16.71 |
16.71 |
16.69 |
16.69 |
-0.03 |
22 |
164 |
+14 |
Total Volume and Open Interest |
806 |
27,546 |
+182 |
Cocoa(ICE) |
Jul17 |
170714 |
1876 |
1876 |
1876 |
1876 |
+43 |
2 |
2 |
+1 |
Sep17 |
170717 |
1914 |
1918 |
1886 |
1910 |
-5 |
25,717 |
132,356 |
-3,348 |
Dec17 |
170717 |
1949 |
1953 |
1923 |
1946 |
-3 |
9,441 |
69,062 |
+1,884 |
Mar18 |
170717 |
1982 |
1982 |
1951 |
1975 |
-3 |
3,706 |
32,445 |
+315 |
May18 |
170717 |
1993 |
1997 |
1970 |
1994 |
-4 |
771 |
12,586 |
+206 |
Jul18 |
170717 |
2009 |
2011 |
1986 |
2010 |
-4 |
613 |
8,966 |
+51 |
Sep18 |
170717 |
2022 |
2025 |
2000 |
2025 |
-4 |
231 |
8,871 |
+44 |
Total Volume and Open Interest |
40,928 |
277,378 |
-747 |
Coffee "C"(ICE) |
Jul17 |
170717 |
131.55 |
131.55 |
131.55 |
131.55 |
-0.15 |
0 |
21 |
-3 |
Sep17 |
170717 |
133.70 |
135.00 |
131.80 |
133.55 |
-0.15 |
25,499 |
114,081 |
-2,752 |
Dec17 |
170717 |
137.30 |
138.50 |
135.40 |
137.15 |
-0.15 |
8,671 |
54,862 |
+387 |
Mar18 |
170717 |
140.75 |
141.85 |
138.85 |
140.60 |
-0.15 |
3,013 |
23,626 |
+48 |
May18 |
170717 |
143.05 |
144.05 |
141.15 |
142.85 |
-0.10 |
2,156 |
16,490 |
+734 |
Jul18 |
170717 |
145.15 |
146.30 |
143.40 |
145.00 |
-0.15 |
439 |
5,102 |
-14 |
Total Volume and Open Interest |
40,107 |
225,248 |
-1,400 |
Orange Juice(ICE) |
Sep17 |
170717 |
126.95 |
127.60 |
126.50 |
126.70 |
-0.20 |
735 |
7,722 |
+140 |
Nov17 |
170717 |
127.15 |
128.20 |
127.15 |
127.70 |
-0.35 |
48 |
1,915 |
+29 |
Jan18 |
170717 |
129.50 |
130.10 |
129.20 |
129.75 |
+0.25 |
10 |
985 |
+7 |
Mar18 |
170717 |
131.70 |
132.60 |
131.70 |
132.45 |
+1.05 |
8 |
279 |
-6 |
May18 |
170717 |
134.70 |
134.70 |
134.70 |
134.70 |
+1.05 |
5 |
164 |
+0 |
Jul18 |
170717 |
137.50 |
137.50 |
137.50 |
137.50 |
+1.05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
806 |
11,067 |
+170 |
Sugar #11(ICE) |
Oct17 |
170717 |
14.27 |
14.38 |
13.91 |
14.09 |
-0.21 |
70,836 |
432,533 |
-3,558 |
Mar18 |
170717 |
15.00 |
15.07 |
14.64 |
14.84 |
-0.19 |
25,163 |
179,291 |
+5,418 |
May18 |
170717 |
15.04 |
15.12 |
14.70 |
14.92 |
-0.15 |
10,116 |
59,052 |
+195 |
Jul18 |
170717 |
15.07 |
15.16 |
14.74 |
15.00 |
-0.10 |
5,448 |
36,364 |
+147 |
Oct18 |
170717 |
15.12 |
15.32 |
14.97 |
15.23 |
-0.04 |
2,292 |
34,632 |
+438 |
Mar19 |
170717 |
15.59 |
15.76 |
15.46 |
15.74 |
+0.02 |
600 |
15,499 |
+245 |
May19 |
170717 |
15.71 |
15.79 |
15.56 |
15.78 |
+0.03 |
156 |
4,327 |
+94 |
Jul19 |
170717 |
15.73 |
15.80 |
15.58 |
15.80 |
+0.05 |
61 |
5,413 |
+14 |
Total Volume and Open Interest |
114,691 |
772,568 |
+2,996 |
London Cocoa(LCE) |
Sep17 |
170717 |
1506 |
1514 |
1488 |
1507 |
-2 |
13,634 |
89,213 |
-859 |
Dec17 |
170717 |
1526 |
1535 |
1512 |
1531 |
unch |
6,674 |
64,369 |
-478 |
Mar18 |
170717 |
1556 |
1556 |
1534 |
1553 |
+1 |
5,259 |
51,926 |
-336 |
May18 |
170717 |
1560 |
1568 |
1551 |
1567 |
+1 |
1,706 |
17,885 |
+361 |
Jul18 |
170717 |
1575 |
1581 |
1564 |
1579 |
unch |
1,353 |
13,336 |
+336 |
Sep18 |
170717 |
1586 |
1592 |
1575 |
1590 |
-1 |
1,071 |
10,069 |
+241 |
Dec18 |
170717 |
1598 |
1608 |
1598 |
1608 |
-2 |
1,202 |
6,485 |
+858 |
Total Volume and Open Interest |
32,845 |
264,080 |
-976 |
London Sugar(LCE) |
Oct17 |
170717 |
396.60 |
399.90 |
390.80 |
394.30 |
-4.70 |
6,963 |
50,469 |
+1,444 |
Dec17 |
170717 |
397.20 |
399.80 |
391.20 |
394.50 |
-3.90 |
1,549 |
14,891 |
+278 |
Mar18 |
170717 |
402.40 |
405.40 |
397.10 |
400.30 |
-4.00 |
571 |
8,844 |
+129 |
May18 |
170717 |
406.90 |
409.00 |
401.20 |
404.50 |
-3.50 |
347 |
4,707 |
+61 |
Aug18 |
170717 |
409.30 |
412.60 |
404.70 |
408.50 |
-2.90 |
424 |
3,556 |
-189 |
Total Volume and Open Interest |
15,678 |
89,402 |
-1,287 |
Cotton(ICE) |
Oct17 |
170717 |
67.53 |
68.65 |
67.06 |
68.57 |
+1.39 |
54 |
165 |
-17 |
Dec17 |
170717 |
66.75 |
68.23 |
66.60 |
67.76 |
+1.18 |
14,468 |
162,943 |
+1,455 |
Mar18 |
170717 |
66.20 |
67.71 |
66.20 |
67.37 |
+1.26 |
3,299 |
33,942 |
+774 |
May18 |
170717 |
66.94 |
68.12 |
66.78 |
67.95 |
+1.24 |
583 |
4,934 |
+248 |
Jul18 |
170717 |
67.42 |
68.63 |
67.42 |
68.47 |
+1.19 |
326 |
4,915 |
+255 |
Oct18 |
170717 |
67.12 |
67.12 |
67.12 |
67.12 |
+1.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,133 |
214,759 |
+3,021 |
Lumber(CME) |
Sep17 |
170717 |
382.4 |
387.3 |
382.0 |
387.3 |
+10.0 |
380 |
2,837 |
+88 |
Nov17 |
170717 |
373.6 |
378.0 |
372.3 |
377.3 |
+8.8 |
83 |
594 |
+4 |
Jan18 |
170717 |
376.7 |
382.0 |
376.7 |
380.7 |
+7.5 |
11 |
129 |
+0 |
Mar18 |
170717 |
380.0 |
381.0 |
380.0 |
381.0 |
+8.0 |
2 |
34 |
+2 |
Total Volume and Open Interest |
602 |
3,660 |
-13 |
Crude Oil(NYM) |
Aug17 |
170717 |
46.68 |
46.88 |
45.89 |
46.02 |
-0.52 |
748,971 |
215,983 |
-57,850 |
Sep17 |
170717 |
46.89 |
47.08 |
46.10 |
46.23 |
-0.52 |
303,170 |
522,219 |
+46,793 |
Oct17 |
170717 |
47.01 |
47.24 |
46.28 |
46.41 |
-0.51 |
74,321 |
157,762 |
+7,901 |
Nov17 |
170717 |
47.27 |
47.43 |
46.52 |
46.64 |
-0.48 |
34,122 |
103,904 |
+1,378 |
Dec17 |
170717 |
47.46 |
47.65 |
46.77 |
46.91 |
-0.44 |
86,412 |
323,766 |
+824 |
Jan18 |
170717 |
47.70 |
47.84 |
47.06 |
47.16 |
-0.39 |
23,771 |
107,677 |
+445 |
Feb18 |
170717 |
47.85 |
47.95 |
47.25 |
47.36 |
-0.35 |
14,301 |
44,489 |
+1,435 |
Mar18 |
170717 |
48.00 |
48.09 |
47.47 |
47.53 |
-0.33 |
19,180 |
61,633 |
+501 |
Apr18 |
170717 |
48.10 |
48.15 |
47.63 |
47.67 |
-0.32 |
8,599 |
25,825 |
-1,097 |
May18 |
170717 |
48.12 |
48.13 |
47.73 |
47.79 |
-0.31 |
3,540 |
26,844 |
+470 |
Jun18 |
170717 |
48.26 |
48.36 |
47.84 |
47.91 |
-0.30 |
31,190 |
123,114 |
+4,261 |
Jul18 |
170717 |
48.40 |
48.42 |
47.97 |
48.01 |
-0.29 |
3,497 |
21,978 |
+684 |
Aug18 |
170717 |
48.12 |
48.12 |
48.12 |
48.12 |
-0.29 |
2,895 |
13,432 |
+523 |
Sep18 |
170717 |
48.23 |
48.23 |
48.23 |
48.23 |
-0.29 |
3,497 |
35,537 |
+1,360 |
Oct18 |
170717 |
48.35 |
48.35 |
48.35 |
48.35 |
-0.29 |
1,653 |
13,775 |
+1,152 |
Nov18 |
170717 |
48.73 |
48.73 |
48.47 |
48.47 |
-0.29 |
1,752 |
17,814 |
-629 |
Total Volume and Open Interest |
1,414,057 |
2,157,653 |
+11,111 |
e-miNY Crude Oil(NYM) |
Aug17 |
170717 |
46.700 |
46.900 |
45.900 |
46.025 |
-0.525 |
11,232 |
4,239 |
-31 |
Sep17 |
170717 |
46.950 |
47.100 |
46.100 |
46.225 |
-0.525 |
727 |
1,008 |
+122 |
Oct17 |
170717 |
47.000 |
47.150 |
46.300 |
46.400 |
-0.525 |
41 |
503 |
+0 |
Nov17 |
170717 |
46.650 |
46.650 |
46.650 |
46.650 |
-0.475 |
14 |
190 |
-1 |
Dec17 |
170717 |
47.850 |
47.850 |
46.875 |
46.900 |
-0.450 |
20 |
399 |
+3 |
Jan18 |
170717 |
47.475 |
47.475 |
47.150 |
47.150 |
-0.400 |
4 |
174 |
+4 |
Feb18 |
170717 |
47.350 |
47.350 |
47.350 |
47.350 |
-0.350 |
0 |
30 |
+0 |
Mar18 |
170717 |
47.525 |
47.525 |
47.525 |
47.525 |
-0.325 |
0 |
9 |
+0 |
Apr18 |
170717 |
47.675 |
47.675 |
47.675 |
47.675 |
-0.325 |
0 |
21 |
+0 |
May18 |
170717 |
47.800 |
47.800 |
47.800 |
47.800 |
-0.300 |
0 |
61 |
+0 |
Total Volume and Open Interest |
12,038 |
6,780 |
+97 |
NY Harbor ULSD(NYM) |
Aug17 |
170717 |
151.86 |
152.36 |
149.58 |
149.95 |
-1.55 |
52,614 |
81,652 |
-6,894 |
Sep17 |
170717 |
152.41 |
152.64 |
150.04 |
150.40 |
-1.54 |
37,377 |
102,394 |
+5,234 |
Oct17 |
170717 |
153.08 |
153.13 |
150.66 |
150.96 |
-1.55 |
21,971 |
38,379 |
+870 |
Nov17 |
170717 |
153.55 |
153.89 |
151.32 |
151.65 |
-1.56 |
12,491 |
28,607 |
+1,101 |
Dec17 |
170717 |
154.30 |
154.36 |
151.95 |
152.27 |
-1.55 |
16,225 |
59,547 |
+259 |
Jan18 |
170717 |
154.51 |
154.63 |
152.50 |
152.82 |
-1.57 |
3,643 |
22,668 |
-429 |
Feb18 |
170717 |
154.30 |
154.88 |
153.02 |
153.10 |
-1.59 |
961 |
8,955 |
+345 |
Mar18 |
170717 |
154.90 |
154.96 |
152.99 |
153.07 |
-1.56 |
564 |
14,939 |
+23 |
Apr18 |
170717 |
154.05 |
154.05 |
152.61 |
152.70 |
-1.52 |
289 |
6,431 |
+98 |
May18 |
170717 |
153.41 |
154.05 |
152.53 |
152.71 |
-1.49 |
346 |
3,579 |
-37 |
Jun18 |
170717 |
154.40 |
154.53 |
152.90 |
153.01 |
-1.47 |
1,190 |
16,934 |
+103 |
Jul18 |
170717 |
154.59 |
154.59 |
153.61 |
153.61 |
-1.46 |
32 |
2,181 |
-14 |
Aug18 |
170717 |
154.49 |
154.49 |
154.29 |
154.29 |
-1.45 |
22 |
1,377 |
+6 |
Sep18 |
170717 |
154.97 |
154.97 |
154.93 |
154.93 |
-1.45 |
0 |
1,450 |
+0 |
Total Volume and Open Interest |
148,009 |
416,182 |
+610 |
RBOB Gasoline(NYM) |
Aug17 |
170717 |
156.25 |
157.29 |
155.31 |
155.67 |
-0.38 |
61,054 |
76,815 |
-11,603 |
Sep17 |
170717 |
153.50 |
154.05 |
152.42 |
152.59 |
-0.75 |
50,599 |
103,280 |
+5,313 |
Oct17 |
170717 |
143.50 |
143.74 |
142.12 |
142.25 |
-0.91 |
26,998 |
58,449 |
+2,549 |
Nov17 |
170717 |
141.05 |
141.30 |
139.85 |
139.98 |
-0.94 |
12,827 |
40,240 |
+1,747 |
Dec17 |
170717 |
139.44 |
139.71 |
138.07 |
138.26 |
-1.02 |
11,938 |
47,442 |
+20 |
Jan18 |
170717 |
139.62 |
139.64 |
138.15 |
138.34 |
-1.09 |
3,060 |
11,405 |
+140 |
Feb18 |
170717 |
140.27 |
140.80 |
139.37 |
139.48 |
-1.11 |
817 |
7,091 |
-122 |
Mar18 |
170717 |
142.59 |
142.63 |
141.24 |
141.42 |
-1.12 |
1,015 |
9,734 |
+99 |
Apr18 |
170717 |
159.19 |
159.19 |
159.19 |
159.19 |
-1.15 |
473 |
6,844 |
+33 |
May18 |
170717 |
160.84 |
161.00 |
159.69 |
159.80 |
-1.16 |
701 |
2,854 |
+97 |
Total Volume and Open Interest |
170,077 |
384,206 |
-1,666 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170717 |
155.70 |
155.70 |
155.67 |
155.70 |
-0.35 |
0 |
1 |
+0 |
Sep17 |
170717 |
152.60 |
152.60 |
152.59 |
152.60 |
-0.74 |
|
|
|
Oct17 |
170717 |
142.30 |
142.30 |
142.25 |
142.30 |
-0.86 |
|
|
|
Nov17 |
170717 |
140.00 |
140.00 |
139.98 |
140.00 |
-0.92 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug17 |
170717 |
2.982 |
3.049 |
2.980 |
3.020 |
+0.040 |
172,378 |
159,420 |
-24,759 |
Sep17 |
170717 |
2.969 |
3.034 |
2.968 |
3.007 |
+0.036 |
106,560 |
257,650 |
+26,160 |
Oct17 |
170717 |
3.004 |
3.065 |
3.003 |
3.040 |
+0.036 |
54,518 |
193,287 |
+2,293 |
Nov17 |
170717 |
3.085 |
3.133 |
3.077 |
3.112 |
+0.032 |
31,247 |
77,031 |
+2,493 |
Dec17 |
170717 |
3.240 |
3.287 |
3.238 |
3.267 |
+0.028 |
14,536 |
70,572 |
+861 |
Jan18 |
170717 |
3.330 |
3.373 |
3.327 |
3.354 |
+0.025 |
20,222 |
115,226 |
+1,634 |
Feb18 |
170717 |
3.323 |
3.355 |
3.313 |
3.339 |
+0.025 |
7,912 |
43,395 |
+476 |
Mar18 |
170717 |
3.263 |
3.290 |
3.252 |
3.278 |
+0.021 |
11,404 |
83,489 |
+727 |
Apr18 |
170717 |
2.886 |
2.901 |
2.878 |
2.889 |
+0.008 |
11,507 |
98,205 |
-252 |
May18 |
170717 |
2.847 |
2.860 |
2.838 |
2.848 |
+0.005 |
8,512 |
36,167 |
+445 |
Jun18 |
170717 |
2.874 |
2.885 |
2.862 |
2.873 |
+0.004 |
3,767 |
21,954 |
+616 |
Jul18 |
170717 |
2.896 |
2.910 |
2.888 |
2.898 |
+0.003 |
1,310 |
24,880 |
+276 |
Aug18 |
170717 |
2.914 |
2.915 |
2.892 |
2.903 |
+0.002 |
306 |
18,914 |
+79 |
Sep18 |
170717 |
2.890 |
2.890 |
2.868 |
2.879 |
+0.003 |
714 |
19,410 |
+166 |
Oct18 |
170717 |
2.897 |
2.909 |
2.885 |
2.896 |
+0.003 |
1,972 |
41,079 |
+82 |
Nov18 |
170717 |
2.943 |
2.946 |
2.932 |
2.944 |
+0.002 |
499 |
18,785 |
-75 |
Total Volume and Open Interest |
449,817 |
1,346,449 |
+11,358 |
Brent Crude Oil(ICE) |
Sep17 |
170717 |
49.14 |
49.26 |
48.31 |
48.42 |
-0.49 |
262,631 |
498,594 |
-17,144 |
Oct17 |
170717 |
49.29 |
49.50 |
48.56 |
48.68 |
-0.49 |
143,032 |
322,053 |
+16,885 |
Nov17 |
170717 |
49.65 |
49.76 |
48.88 |
49.00 |
-0.47 |
72,361 |
173,676 |
+12,829 |
Dec17 |
170717 |
49.90 |
50.02 |
49.17 |
49.29 |
-0.45 |
106,606 |
346,343 |
+2,535 |
Jan18 |
170717 |
50.12 |
50.24 |
49.44 |
49.56 |
-0.42 |
29,426 |
92,985 |
+2,889 |
Feb18 |
170717 |
50.34 |
50.46 |
49.71 |
49.80 |
-0.41 |
18,485 |
72,028 |
+2,619 |
Mar18 |
170717 |
50.53 |
50.63 |
49.91 |
50.01 |
-0.39 |
14,452 |
56,840 |
-820 |
Apr18 |
170717 |
50.69 |
50.76 |
50.17 |
50.19 |
-0.39 |
5,430 |
27,224 |
-579 |
May18 |
170717 |
50.85 |
50.95 |
50.36 |
50.37 |
-0.38 |
3,633 |
30,435 |
+640 |
Jun18 |
170717 |
50.99 |
51.12 |
50.43 |
50.52 |
-0.38 |
17,729 |
118,472 |
+2,164 |
Jul18 |
170717 |
50.70 |
50.70 |
50.70 |
50.70 |
-0.37 |
925 |
23,645 |
+277 |
Aug18 |
170717 |
51.21 |
51.21 |
50.86 |
50.86 |
-0.38 |
523 |
20,125 |
-8 |
Sep18 |
170717 |
50.99 |
50.99 |
50.99 |
50.99 |
-0.37 |
1,940 |
30,808 |
-3 |
Oct18 |
170717 |
51.11 |
51.11 |
51.11 |
51.11 |
-0.37 |
850 |
17,579 |
+357 |
Total Volume and Open Interest |
717,873 |
2,349,261 |
+20,823 |
Gas Oil(ICE) |
Aug17 |
170717 |
451.00 |
451.25 |
443.25 |
448.50 |
+0.75 |
89,271 |
162,158 |
-15,382 |
Sep17 |
170717 |
449.50 |
451.50 |
443.75 |
449.25 |
+1.25 |
76,903 |
169,978 |
-964 |
Oct17 |
170717 |
449.50 |
451.75 |
444.50 |
449.75 |
+1.50 |
44,681 |
93,770 |
+1,852 |
Nov17 |
170717 |
450.50 |
451.00 |
444.00 |
449.50 |
+1.50 |
13,480 |
49,679 |
+1,348 |
Dec17 |
170717 |
448.75 |
450.75 |
443.75 |
449.25 |
+1.75 |
32,330 |
136,996 |
-5,271 |
Jan18 |
170717 |
450.50 |
451.50 |
444.75 |
450.25 |
+1.75 |
4,798 |
32,739 |
+169 |
Feb18 |
170717 |
452.25 |
452.50 |
448.25 |
451.25 |
+1.50 |
2,257 |
14,966 |
+611 |
Mar18 |
170717 |
453.25 |
453.50 |
448.25 |
452.25 |
+1.75 |
4,362 |
25,553 |
+678 |
Apr18 |
170717 |
454.00 |
454.50 |
451.50 |
453.50 |
+1.75 |
2,176 |
10,124 |
-50 |
May18 |
170717 |
455.50 |
455.75 |
453.50 |
454.50 |
+1.50 |
2,749 |
11,167 |
+430 |
Total Volume and Open Interest |
287,018 |
931,348 |
-15,923 |
Ethanol(CBOT) |
Aug17 |
170717 |
1.541 |
1.543 |
1.530 |
1.531 |
-0.007 |
115 |
964 |
-14 |
Sep17 |
170717 |
1.537 |
1.541 |
1.530 |
1.530 |
-0.005 |
21 |
430 |
+3 |
Oct17 |
170717 |
1.523 |
1.523 |
1.523 |
1.523 |
-0.007 |
0 |
204 |
+0 |
Nov17 |
170717 |
1.505 |
1.508 |
1.505 |
1.505 |
-0.007 |
0 |
151 |
+0 |
Dec17 |
170717 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.007 |
0 |
356 |
+0 |
Jan18 |
170717 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.007 |
|
|
|
Feb18 |
170717 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.007 |
|
|
|
Mar18 |
170717 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.007 |
|
|
|
Total Volume and Open Interest |
136 |
2,108 |
-11 |
WTI Crude Oil(ICE) |
Aug17 |
170717 |
46.68 |
46.87 |
45.90 |
46.02 |
-0.52 |
38,843 |
36,875 |
-4,703 |
Sep17 |
170717 |
46.89 |
47.07 |
46.11 |
46.23 |
-0.52 |
58,941 |
79,331 |
+5,248 |
Oct17 |
170717 |
47.06 |
47.23 |
46.29 |
46.41 |
-0.51 |
28,471 |
41,868 |
+2,551 |
Nov17 |
170717 |
47.25 |
47.38 |
46.52 |
46.64 |
-0.48 |
8,324 |
15,890 |
+398 |
Dec17 |
170717 |
47.48 |
47.62 |
46.79 |
46.91 |
-0.44 |
24,516 |
128,297 |
+725 |
Jan18 |
170717 |
47.66 |
47.70 |
47.07 |
47.16 |
-0.39 |
3,215 |
15,253 |
+228 |
Feb18 |
170717 |
47.78 |
47.85 |
47.32 |
47.36 |
-0.35 |
663 |
7,294 |
-48 |
Mar18 |
170717 |
47.86 |
47.86 |
47.52 |
47.53 |
-0.33 |
1,227 |
11,730 |
+115 |
Apr18 |
170717 |
47.67 |
47.67 |
47.67 |
47.67 |
-0.32 |
280 |
3,287 |
+31 |
May18 |
170717 |
47.79 |
47.79 |
47.79 |
47.79 |
-0.31 |
101 |
5,694 |
-41 |
Jun18 |
170717 |
48.06 |
48.23 |
47.91 |
47.91 |
-0.30 |
4,325 |
50,231 |
+552 |
Jul18 |
170717 |
48.01 |
48.01 |
48.01 |
48.01 |
-0.29 |
161 |
1,341 |
-29 |
Aug18 |
170717 |
48.12 |
48.12 |
48.12 |
48.12 |
-0.29 |
99 |
1,727 |
+55 |
Sep18 |
170717 |
48.23 |
48.23 |
48.23 |
48.23 |
-0.29 |
430 |
3,043 |
+368 |
Oct18 |
170717 |
48.35 |
48.35 |
48.35 |
48.35 |
-0.29 |
50 |
1,579 |
+18 |
Nov18 |
170717 |
48.47 |
48.47 |
48.47 |
48.47 |
-0.29 |
15 |
523 |
+0 |
Total Volume and Open Interest |
177,252 |
560,203 |
+5,538 |
US Dollar Index(ICE) |
Sep17 |
170717 |
94.885 |
95.120 |
94.800 |
94.905 |
-0.025 |
18,647 |
51,039 |
+191 |
Dec17 |
170717 |
94.635 |
94.795 |
94.590 |
94.700 |
-0.030 |
70 |
1,565 |
+23 |
Mar18 |
170717 |
94.485 |
94.565 |
94.470 |
94.470 |
-0.040 |
1 |
326 |
-1 |
Total Volume and Open Interest |
18,718 |
52,930 |
+213 |
Australian Dollar(CME) |
Sep17 |
170717 |
78.17 |
78.32 |
77.86 |
77.94 |
-0.23 |
98,275 |
106,271 |
+7,387 |
Dec17 |
170717 |
78.11 |
78.25 |
77.82 |
77.85 |
-0.23 |
174 |
1,517 |
-3 |
Mar18 |
170717 |
77.90 |
78.19 |
77.77 |
77.77 |
-0.22 |
2 |
7 |
+0 |
Total Volume and Open Interest |
99,585 |
108,610 |
+7,439 |
British Pound(CME) |
Sep17 |
170717 |
131.36 |
131.40 |
130.72 |
130.83 |
-0.31 |
88,271 |
190,444 |
+1,165 |
Dec17 |
170717 |
131.71 |
131.75 |
131.16 |
131.19 |
-0.31 |
67 |
1,597 |
+9 |
Mar18 |
170717 |
131.57 |
131.69 |
131.57 |
131.57 |
-0.31 |
0 |
288 |
+0 |
Total Volume and Open Interest |
88,804 |
194,078 |
+1,321 |
Canadian Dollar(CME) |
Sep17 |
170717 |
79.16 |
79.27 |
78.82 |
78.88 |
-0.24 |
74,068 |
158,801 |
-1,541 |
Dec17 |
170717 |
79.25 |
79.28 |
78.93 |
78.95 |
-0.24 |
111 |
4,720 |
+14 |
Mar18 |
170717 |
79.23 |
79.23 |
79.00 |
79.00 |
-0.22 |
6 |
502 |
+6 |
Jun18 |
170717 |
79.03 |
79.41 |
79.03 |
79.03 |
-0.24 |
6 |
96 |
-2 |
Total Volume and Open Interest |
74,585 |
164,824 |
-1,651 |
Japanese Yen(CME) |
Sep17 |
170717 |
89.12 |
89.27 |
88.84 |
89.04 |
-0.05 |
123,686 |
252,098 |
+10,687 |
Dec17 |
170717 |
89.57 |
89.58 |
89.33 |
89.43 |
-0.05 |
46 |
605 |
-25 |
Mar18 |
170717 |
89.89 |
90.05 |
89.89 |
89.89 |
-0.04 |
6 |
291 |
+6 |
Total Volume and Open Interest |
124,885 |
254,704 |
+10,530 |
Swiss Franc(CME) |
Sep17 |
170717 |
104.18 |
104.65 |
103.93 |
104.36 |
+0.20 |
27,687 |
38,576 |
+1,012 |
Dec17 |
170717 |
104.77 |
105.23 |
104.77 |
104.98 |
+0.21 |
8 |
257 |
+5 |
Mar18 |
170717 |
105.67 |
105.67 |
105.67 |
105.67 |
+0.21 |
0 |
17 |
+0 |
Total Volume and Open Interest |
27,695 |
38,870 |
+1,017 |
EuroFX(CME) |
Sep17 |
170717 |
115.11 |
115.25 |
114.73 |
115.18 |
+0.14 |
243,647 |
424,192 |
-1,127 |
Dec17 |
170717 |
115.62 |
115.78 |
115.29 |
115.75 |
+0.15 |
1,243 |
4,171 |
+87 |
Mar18 |
170717 |
116.24 |
116.36 |
116.24 |
116.36 |
+0.14 |
28 |
906 |
-11 |
Total Volume and Open Interest |
247,733 |
433,566 |
-1,009 |
Mexican Peso(CME) |
Jul17 |
170717 |
570.25 |
570.25 |
568.00 |
568.25 |
-1.25 |
0 |
6 |
+0 |
Aug17 |
170717 |
566.25 |
567.38 |
565.63 |
566.25 |
-1.00 |
0 |
64 |
+0 |
Total Volume and Open Interest |
31,610 |
210,406 |
+1,189 |
Brazilian Real(CME) |
Aug17 |
170717 |
313.70 |
315.95 |
313.05 |
313.40 |
unch |
2,477 |
13,672 |
+1,079 |
Sep17 |
170717 |
311.75 |
311.85 |
311.05 |
311.45 |
unch |
814 |
2,940 |
+156 |
Oct17 |
170717 |
310.15 |
310.15 |
310.15 |
310.15 |
+0.15 |
|
|
|
Nov17 |
170717 |
308.50 |
308.50 |
308.50 |
308.50 |
+0.15 |
|
|
|
Total Volume and Open Interest |
3,291 |
16,612 |
+1,235 |
30-Year T-Bonds(CBOT) |
Sep17 |
170717 |
152~130 |
153~020 |
152~120 |
152~280 |
+0~080 |
247,922 |
731,784 |
-2,557 |
Dec17 |
170717 |
151~060 |
151~260 |
151~060 |
151~200 |
+0~080 |
175 |
306 |
+65 |
Mar18 |
170717 |
150~290 |
150~290 |
150~290 |
150~290 |
+0~080 |
|
|
|
Total Volume and Open Interest |
248,097 |
732,090 |
-2,492 |
10-Year T-Notes(CBOT) |
Sep17 |
170717 |
125~185 |
125~265 |
125~180 |
125~240 |
+0~025 |
1,260,066 |
3,166,070 |
-3,283 |
Dec17 |
170717 |
125~080 |
125~135 |
125~075 |
125~120 |
+0~025 |
1,207 |
16,129 |
+422 |
Mar18 |
170717 |
125~000 |
125~000 |
125~000 |
125~000 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,261,273 |
3,182,199 |
-2,861 |
5-Year T-Notes(CBOT) |
Sep17 |
170717 |
117~302 |
118~016 |
117~294 |
118~004 |
+0~012 |
570,576 |
3,004,865 |
+5,082 |
Dec17 |
170717 |
117~210 |
117~212 |
117~210 |
117~212 |
+0~012 |
695 |
5,060 |
+200 |
Mar18 |
150331 |
120~274 |
120~294 |
120~202 |
120~282 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
2 Year T-Notes(CBOT) |
Sep17 |
170717 |
108~032 |
108~044 |
108~032 |
108~040 |
+0~004 |
230,826 |
1,315,721 |
-1,476 |
Dec17 |
170717 |
107~314 |
107~314 |
107~314 |
107~314 |
+0~004 |
100 |
299 |
+100 |
Mar18 |
170717 |
107~296 |
107~296 |
107~296 |
107~296 |
+0~004 |
|
|
|
Total Volume and Open Interest |
230,926 |
1,316,020 |
-1,376 |
Eurodollars(CME) |
Sep17 |
170717 |
98.675 |
98.680 |
98.670 |
98.675 |
unch |
133,746 |
1,502,732 |
-12,031 |
Dec17 |
170717 |
98.560 |
98.570 |
98.555 |
98.560 |
unch |
219,866 |
1,856,987 |
+6,390 |
Mar18 |
170717 |
98.470 |
98.485 |
98.465 |
98.475 |
+0.005 |
128,388 |
1,152,994 |
-28,065 |
Jun18 |
170717 |
98.400 |
98.410 |
98.395 |
98.405 |
+0.005 |
141,103 |
1,092,418 |
+7,555 |
Sep18 |
170717 |
98.325 |
98.340 |
98.320 |
98.330 |
+0.005 |
137,171 |
1,069,606 |
+459 |
Dec18 |
170717 |
98.235 |
98.250 |
98.225 |
98.240 |
+0.005 |
170,407 |
1,336,340 |
-8,842 |
Mar19 |
170717 |
98.180 |
98.200 |
98.170 |
98.190 |
+0.010 |
96,987 |
787,619 |
-3,903 |
Jun19 |
170717 |
98.120 |
98.145 |
98.110 |
98.135 |
+0.010 |
90,454 |
666,574 |
-3,754 |
Sep19 |
170717 |
98.065 |
98.095 |
98.060 |
98.085 |
+0.015 |
103,186 |
621,815 |
-1,543 |
Dec19 |
170717 |
97.995 |
98.020 |
97.980 |
98.010 |
+0.015 |
88,011 |
735,637 |
-235 |
Mar20 |
170717 |
97.950 |
97.975 |
97.935 |
97.965 |
+0.015 |
69,692 |
436,770 |
+522 |
Jun20 |
170717 |
97.900 |
97.930 |
97.890 |
97.920 |
+0.015 |
62,272 |
298,634 |
+1,871 |
Sep20 |
170717 |
97.855 |
97.885 |
97.840 |
97.875 |
+0.020 |
51,706 |
228,544 |
+369 |
Dec20 |
170717 |
97.790 |
97.825 |
97.780 |
97.815 |
+0.020 |
40,215 |
295,594 |
+361 |
Mar21 |
170717 |
97.745 |
97.785 |
97.740 |
97.770 |
+0.020 |
33,121 |
162,479 |
+2,561 |
Jun21 |
170717 |
97.700 |
97.735 |
97.690 |
97.720 |
+0.020 |
35,313 |
121,316 |
+3,212 |
Sep21 |
170717 |
97.645 |
97.685 |
97.640 |
97.675 |
+0.025 |
25,477 |
80,750 |
-1,848 |
Dec21 |
170717 |
97.590 |
97.630 |
97.585 |
97.620 |
+0.025 |
24,197 |
92,557 |
+79 |
Total Volume and Open Interest |
1,705,614 |
12,983,125 |
-31,073 |
Ultra T-Bond(CBOT) |
Sep17 |
170717 |
163~22 |
164~25 |
163~21 |
164~14 |
+0~16 |
104,048 |
791,000 |
+3,110 |
Dec17 |
170717 |
163~13 |
163~13 |
163~13 |
163~13 |
+0~15 |
6 |
4 |
+3 |
Mar18 |
170717 |
162~13 |
162~13 |
162~13 |
162~13 |
+0~15 |
|
|
|
Total Volume and Open Interest |
104,054 |
791,004 |
+3,113 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170717 |
134~160 |
134~285 |
134~160 |
134~250 |
+0~040 |
86,664 |
395,046 |
+1,682 |
Dec17 |
170717 |
134~080 |
134~080 |
134~080 |
134~080 |
+0~040 |
0 |
1 |
+0 |
Mar18 |
170717 |
134~080 |
134~080 |
134~080 |
134~080 |
+0~040 |
|
|
|
Total Volume and Open Interest |
86,664 |
395,047 |
+1,682 |
30 Day Federal Funds(CBOT) |
Jul17 |
170717 |
98.850 |
98.850 |
98.848 |
98.850 |
unch |
951 |
269,100 |
-144 |
Aug17 |
170717 |
98.840 |
98.845 |
98.840 |
98.840 |
unch |
3,513 |
181,413 |
-1,297 |
Sep17 |
170717 |
98.835 |
98.840 |
98.835 |
98.835 |
unch |
3,779 |
70,906 |
-673 |
Oct17 |
170717 |
98.820 |
98.825 |
98.820 |
98.820 |
unch |
21,763 |
273,878 |
+1,431 |
Nov17 |
170717 |
98.815 |
98.820 |
98.810 |
98.815 |
unch |
37,043 |
197,589 |
-21,136 |
Dec17 |
170717 |
98.765 |
98.775 |
98.765 |
98.770 |
+0.005 |
5,671 |
78,204 |
+1,845 |
Total Volume and Open Interest |
135,042 |
1,599,695 |
+1,090 |
Japanese Govt Bonds(SGX) |
Sep17 |
170713 |
149.92 |
150.04 |
149.90 |
150.02 |
+0.10 |
1,012 |
14,211 |
-237 |
Dec17 |
170713 |
150.02 |
150.02 |
150.02 |
150.02 |
+0.10 |
|
|
|
Mar18 |
170713 |
150.02 |
150.02 |
150.02 |
150.02 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,012 |
14,211 |
-237 |
Euro-Buxl(EUREX) |
Sep17 |
170717 |
161.04 |
162.08 |
161.04 |
161.42 |
+0.38 |
41,516 |
199,759 |
-12,629 |
Dec17 |
170717 |
159.88 |
159.88 |
159.88 |
159.88 |
+0.38 |
0 |
6 |
+0 |
Mar18 |
170717 |
159.42 |
159.42 |
159.42 |
159.42 |
+0.38 |
|
|
|
Total Volume and Open Interest |
41,516 |
209,057 |
-3,337 |
Euro-Bund(EUREX) |
Sep17 |
170717 |
161.08 |
161.53 |
161.06 |
161.28 |
+0.14 |
785,938 |
1,619,264 |
-297,312 |
Dec17 |
170717 |
158.28 |
158.64 |
158.28 |
158.43 |
+0.14 |
4,651 |
16,474 |
-617 |
Mar18 |
170717 |
157.28 |
157.28 |
157.28 |
157.28 |
+0.14 |
0 |
37 |
+0 |
Total Volume and Open Interest |
790,589 |
1,821,002 |
-112,702 |
Euro-Bobl(EUREX) |
Sep17 |
170717 |
131.47 |
131.65 |
131.47 |
131.58 |
+0.09 |
426,290 |
1,306,126 |
-148,403 |
Dec17 |
170717 |
130.01 |
130.01 |
129.97 |
129.97 |
+0.09 |
3,551 |
37,000 |
+0 |
Mar18 |
170717 |
129.97 |
129.97 |
129.97 |
129.97 |
+0.09 |
|
|
|
Total Volume and Open Interest |
429,841 |
1,446,755 |
-44,774 |
Euro-Schatz(EUREX) |
Sep17 |
170717 |
111.90 |
111.95 |
111.90 |
111.94 |
+0.03 |
300,701 |
1,235,589 |
-143,455 |
Dec17 |
170717 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.02 |
109 |
726 |
-11 |
Mar18 |
170717 |
111.94 |
111.94 |
111.94 |
111.94 |
+0.03 |
|
|
|
Total Volume and Open Interest |
300,810 |
1,295,764 |
-84,017 |
3-Mth Euribor(EUREX) |
Sep17 |
170717 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
8 |
5,829 |
+0 |
Dec17 |
170717 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
7,650 |
+0 |
Mar18 |
170717 |
100.270 |
100.270 |
100.270 |
100.270 |
+0.005 |
11 |
7,460 |
+0 |
Total Volume and Open Interest |
919 |
41,592 |
-62 |
Long Gilt(LIFFE) |
Sep17 |
170717 |
125~01 |
125~20 |
125~01 |
125~15 |
+0~13 |
158,873 |
639,022 |
-1,673 |
Dec17 |
170717 |
124~19 |
124~19 |
124~19 |
124~19 |
+0~13 |
|
|
|
Total Volume and Open Interest |
158,873 |
639,022 |
-1,673 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170717 |
99.63 |
99.64 |
99.63 |
99.64 |
+0.01 |
79,225 |
436,250 |
+4,319 |
Dec17 |
170717 |
99.53 |
99.54 |
99.53 |
99.54 |
+0.02 |
42,442 |
401,327 |
-932 |
Mar18 |
170717 |
99.45 |
99.47 |
99.45 |
99.47 |
+0.02 |
64,344 |
340,412 |
-935 |
Jun18 |
170717 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.02 |
48,271 |
324,905 |
-1,245 |
Sep18 |
170717 |
99.34 |
99.37 |
99.34 |
99.36 |
+0.02 |
79,551 |
276,131 |
+254 |
Dec18 |
170717 |
99.29 |
99.32 |
99.28 |
99.31 |
+0.03 |
46,493 |
295,655 |
+1,500 |
Total Volume and Open Interest |
646,356 |
2,912,791 |
+28,497 |
3-Mth Euribor(LIFFE) |
Sep17 |
170717 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
101,395 |
402,920 |
+6,841 |
Dec17 |
170717 |
100.300 |
100.310 |
100.300 |
100.305 |
+0.005 |
56,297 |
371,175 |
-6,396 |
Mar18 |
170717 |
100.265 |
100.275 |
100.260 |
100.270 |
+0.005 |
90,588 |
427,699 |
+7,395 |
Total Volume and Open Interest |
827,067 |
3,785,779 |
+20,136 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170717 |
98.27 |
98.28 |
98.26 |
98.27 |
unch |
16,438 |
136,177 |
-6,695 |
Dec17 |
170717 |
98.22 |
98.24 |
98.21 |
98.23 |
unch |
34,976 |
231,413 |
-1,428 |
Mar18 |
170717 |
98.15 |
98.18 |
98.15 |
98.16 |
unch |
29,834 |
162,305 |
-3,818 |
Jun18 |
170717 |
98.08 |
98.10 |
98.06 |
98.07 |
-0.01 |
18,612 |
141,679 |
-2,272 |
Sep18 |
170717 |
97.99 |
98.03 |
97.98 |
97.99 |
-0.01 |
14,242 |
105,117 |
+404 |
Dec18 |
170717 |
97.91 |
97.95 |
97.90 |
97.91 |
-0.01 |
11,878 |
82,494 |
+2,325 |
Mar19 |
170717 |
97.83 |
97.88 |
97.83 |
97.83 |
-0.01 |
5,134 |
53,630 |
+746 |
Jun19 |
170717 |
97.76 |
97.80 |
97.76 |
97.76 |
-0.01 |
3,206 |
37,746 |
-37 |
Sep19 |
170717 |
97.71 |
97.71 |
97.68 |
97.69 |
unch |
190 |
2,293 |
-10 |
Dec19 |
170717 |
97.62 |
97.63 |
97.62 |
97.63 |
unch |
197 |
2,792 |
+50 |
Total Volume and Open Interest |
134,842 |
957,947 |
-10,633 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170717 |
97.28 |
97.33 |
97.27 |
97.27 |
-0.02 |
152,136 |
948,243 |
+7,359 |
Dec17 |
170717 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.02 |
|
|
|
Total Volume and Open Interest |
152,136 |
948,243 |
+7,359 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170717 |
98.00 |
98.04 |
97.98 |
98.00 |
-0.01 |
209,795 |
956,491 |
+18,698 |
Dec17 |
170717 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
209,795 |
956,491 |
+18,698 |
Gold(CMX) |
Aug17 |
170717 |
1228.7 |
1235.4 |
1227.5 |
1233.7 |
+6.2 |
227,820 |
246,580 |
-17,881 |
Oct17 |
170717 |
1230.6 |
1238.8 |
1230.6 |
1237.2 |
+6.2 |
3,037 |
22,055 |
+423 |
Dec17 |
170717 |
1234.9 |
1242.3 |
1234.9 |
1240.7 |
+6.2 |
48,508 |
173,252 |
+12,734 |
Feb18 |
170717 |
1239.7 |
1245.2 |
1239.7 |
1244.4 |
+6.3 |
2,932 |
14,086 |
+479 |
Apr18 |
170717 |
1243.6 |
1248.6 |
1243.0 |
1247.9 |
+6.3 |
749 |
4,432 |
-340 |
Jun18 |
170717 |
1247.5 |
1252.6 |
1246.4 |
1251.4 |
+6.3 |
1,273 |
8,138 |
-365 |
Aug18 |
170717 |
1254.8 |
1254.9 |
1254.8 |
1254.9 |
+6.4 |
717 |
6,313 |
+334 |
Oct18 |
170717 |
1258.2 |
1258.2 |
1258.2 |
1258.2 |
+6.5 |
429 |
424 |
+87 |
Dec18 |
170717 |
1258.9 |
1262.0 |
1257.3 |
1261.5 |
+6.6 |
1,688 |
7,596 |
+746 |
Feb19 |
170717 |
1265.2 |
1265.2 |
1265.2 |
1265.2 |
+6.6 |
0 |
7 |
+0 |
Apr19 |
170717 |
1268.9 |
1268.9 |
1268.9 |
1268.9 |
+6.6 |
|
|
|
Jun19 |
170717 |
1272.6 |
1272.6 |
1272.6 |
1272.6 |
+6.6 |
0 |
748 |
+0 |
Total Volume and Open Interest |
287,477 |
487,597 |
-3,841 |
Silver(CMX) |
Jul17 |
170717 |
1610.0 |
1611.0 |
1604.0 |
1605.0 |
+16.6 |
20 |
110 |
-41 |
Sep17 |
170717 |
1599.0 |
1617.0 |
1593.5 |
1609.9 |
+16.6 |
76,087 |
155,020 |
-2,048 |
Dec17 |
170717 |
1605.5 |
1627.0 |
1604.0 |
1619.6 |
+16.7 |
4,538 |
44,009 |
+143 |
Mar18 |
170717 |
1621.0 |
1633.0 |
1621.0 |
1629.6 |
+16.8 |
241 |
2,352 |
-45 |
May18 |
170717 |
1639.0 |
1639.0 |
1636.4 |
1636.4 |
+16.8 |
17 |
1,234 |
+5 |
Jul18 |
170717 |
1633.0 |
1643.3 |
1633.0 |
1643.3 |
+16.8 |
9 |
1,108 |
+0 |
Sep18 |
170717 |
1650.2 |
1650.2 |
1650.2 |
1650.2 |
+16.8 |
1 |
90 |
-1 |
Total Volume and Open Interest |
81,421 |
206,358 |
-2,121 |
Platinum(NYMEX) |
Jul17 |
170717 |
927.5 |
927.6 |
927.2 |
927.6 |
+6.7 |
25 |
42 |
+0 |
Oct17 |
170717 |
923.5 |
937.4 |
922.2 |
930.3 |
+6.8 |
15,833 |
66,670 |
-323 |
Jan18 |
170717 |
927.9 |
940.1 |
927.9 |
933.4 |
+6.5 |
1,144 |
5,543 |
+1,023 |
Apr18 |
170717 |
936.9 |
936.9 |
936.9 |
936.9 |
+6.7 |
0 |
59 |
+0 |
Total Volume and Open Interest |
17,012 |
72,530 |
+705 |
Palladium(NYMEX) |
Sep17 |
170717 |
857.00 |
866.95 |
851.15 |
865.55 |
+8.80 |
3,590 |
29,979 |
-54 |
Dec17 |
170717 |
851.50 |
862.00 |
851.50 |
862.00 |
+9.15 |
111 |
3,254 |
+32 |
Mar18 |
170717 |
857.00 |
857.00 |
857.00 |
857.00 |
+9.15 |
4 |
137 |
+0 |
Total Volume and Open Interest |
3,705 |
33,397 |
-22 |
Copper(CMX) |
Jul17 |
170717 |
269.55 |
272.70 |
269.55 |
271.70 |
+3.30 |
568 |
2,786 |
-117 |
Sep17 |
170717 |
269.15 |
273.75 |
268.35 |
272.40 |
+3.30 |
57,787 |
133,103 |
+222 |
Dec17 |
170717 |
271.05 |
275.60 |
270.40 |
274.40 |
+3.20 |
11,777 |
72,224 |
+2,305 |
Mar18 |
170717 |
272.10 |
277.00 |
272.10 |
275.90 |
+3.15 |
4,604 |
24,487 |
+1,528 |
May18 |
170717 |
275.75 |
277.30 |
275.50 |
276.70 |
+3.20 |
644 |
5,966 |
-3 |
Total Volume and Open Interest |
76,171 |
268,704 |
+4,112 |
E-mini DJIA Index(CBOT) |
Sep17 |
170717 |
21596 |
21621 |
21561 |
21581 |
-14 |
76,753 |
132,587 |
-792 |
Dec17 |
170717 |
21550 |
21580 |
21530 |
21539 |
-12 |
28 |
209 |
-3 |
Mar18 |
170717 |
21504 |
21504 |
21504 |
21504 |
-12 |
2 |
14 |
+2 |
Jun18 |
170717 |
21473 |
21473 |
21473 |
21473 |
-12 |
0 |
2 |
+0 |
Total Volume and Open Interest |
76,783 |
132,812 |
-793 |
S & P 500(CME) |
Sep17 |
170717 |
2457.10 |
2458.60 |
2454.70 |
2458.60 |
+2.50 |
952 |
47,132 |
+8 |
Dec17 |
170717 |
2456.40 |
2458.40 |
2452.40 |
2456.40 |
+2.50 |
0 |
226 |
-2 |
Mar18 |
170717 |
2454.70 |
2456.70 |
2450.70 |
2454.70 |
+2.50 |
0 |
30 |
+0 |
Jun18 |
170717 |
2453.70 |
2455.70 |
2449.70 |
2453.70 |
+2.50 |
|
|
|
Total Volume and Open Interest |
952 |
47,388 |
+6 |
S & P 500 E-Mini(Globex) |
Sep17 |
170717 |
2457.00 |
2460.50 |
2454.00 |
2458.50 |
+2.50 |
941,061 |
2,854,397 |
+3,247 |
Dec17 |
170717 |
2451.75 |
2458.00 |
2448.75 |
2456.50 |
+2.50 |
1,452 |
26,687 |
+383 |
Mar18 |
170717 |
2453.25 |
2454.75 |
2450.75 |
2454.75 |
+2.50 |
14 |
980 |
-1 |
Jun18 |
170717 |
2451.75 |
2453.75 |
2451.75 |
2453.75 |
+2.50 |
3 |
24 |
-1 |
Total Volume and Open Interest |
942,533 |
2,882,089 |
+3,629 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170717 |
5843.50 |
5863.80 |
5831.30 |
5855.00 |
+11.70 |
240,958 |
277,892 |
+936 |
Dec17 |
170717 |
5854.30 |
5868.80 |
5839.00 |
5861.30 |
+11.80 |
454 |
1,001 |
+75 |
Mar18 |
170717 |
5855.00 |
5869.80 |
5855.00 |
5869.80 |
+11.80 |
1 |
37 |
+0 |
Total Volume and Open Interest |
241,413 |
278,930 |
+1,011 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170717 |
1766.50 |
1770.50 |
1758.60 |
1767.70 |
+3.40 |
9,152 |
93,193 |
+588 |
Dec17 |
170717 |
1764.70 |
1765.10 |
1760.30 |
1764.70 |
+3.40 |
|
|
|
Mar18 |
170717 |
1761.40 |
1761.40 |
1761.40 |
1761.40 |
+3.40 |
|
|
|
Total Volume and Open Interest |
9,152 |
93,193 |
+588 |
Volatility Index(CBOE) |
Jul17 |
170717 |
10.60 |
10.70 |
10.25 |
10.28 |
-0.30 |
106,678 |
149,010 |
-6,137 |
Aug17 |
170717 |
12.05 |
12.05 |
11.80 |
11.93 |
-0.10 |
113,451 |
249,522 |
+29,157 |
Sep17 |
170717 |
13.00 |
13.05 |
12.85 |
12.93 |
-0.05 |
41,211 |
82,190 |
+1,037 |
Oct17 |
170717 |
13.65 |
13.75 |
13.55 |
13.68 |
-0.02 |
14,039 |
41,350 |
+404 |
Total Volume and Open Interest |
292,917 |
602,913 |
+25,883 |
S & P 600(CME) |
Sep17 |
170717 |
872.30 |
872.30 |
872.30 |
872.30 |
+2.70 |
|
|
|
Dec17 |
170717 |
869.10 |
869.10 |
869.10 |
869.10 |
+2.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170717 |
1427.10 |
1434.60 |
1422.40 |
1431.00 |
+2.40 |
89,113 |
569,366 |
-1,230 |
Dec17 |
170717 |
1423.40 |
1432.50 |
1421.20 |
1430.00 |
+2.40 |
23 |
122 |
+0 |
Mar18 |
170717 |
1429.00 |
1429.00 |
1429.00 |
1429.00 |
+2.40 |
|
|
|
Total Volume and Open Interest |
89,136 |
569,490 |
-1,230 |
Nikkei 225(CME) |
Sep17 |
170717 |
20035 |
20140 |
19995 |
20060 |
-5 |
6,157 |
36,317 |
+47 |
Dec17 |
170717 |
19985 |
19985 |
19985 |
19985 |
-5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,157 |
36,320 |
+47 |
Nikkei 225(SGX) |
Sep17 |
170714 |
20085 |
20140 |
20080 |
20090 |
unch |
64,113 |
224,369 |
+4,113 |
Dec17 |
170714 |
19975 |
19980 |
19965 |
19965 |
+5 |
207 |
2,893 |
+201 |
Mar18 |
170713 |
19925 |
19925 |
19925 |
19925 |
+20 |
0 |
205 |
+0 |
Total Volume and Open Interest |
56,028 |
235,068 |
+1,677 |
Nikkei 225 Mini(JPX) |
Sep17 |
170714 |
20100 |
20140 |
20080 |
20110 |
+30 |
549,604 |
318,608 |
+6,128 |
Dec17 |
170714 |
19970 |
20000 |
19950 |
19970 |
+20 |
3,765 |
7,993 |
+741 |
Mar18 |
170714 |
19915 |
19955 |
19910 |
19920 |
+10 |
203 |
2,408 |
-35 |
Total Volume and Open Interest |
588,891 |
446,130 |
+15,457 |
Nikkei 225(JPX) |
Sep17 |
170714 |
20100 |
20140 |
20080 |
20110 |
+30 |
41,876 |
315,730 |
+1,310 |
Dec17 |
170714 |
19970 |
20000 |
19950 |
19970 |
+20 |
473 |
40,114 |
+363 |
Mar18 |
170714 |
19940 |
19940 |
19920 |
19920 |
+10 |
7 |
2,825 |
+0 |
Total Volume and Open Interest |
42,360 |
425,663 |
+2,673 |
Nikkei 225(CME) Yen |
Sep17 |
170717 |
20000 |
20115 |
19970 |
20035 |
-5 |
25,443 |
69,763 |
-1,924 |
Dec17 |
170717 |
19905 |
19960 |
19855 |
19905 |
-5 |
1 |
39 |
-1 |
Mar18 |
170717 |
19865 |
19865 |
19865 |
19865 |
-5 |
|
|
|
Total Volume and Open Interest |
25,444 |
69,804 |
-1,925 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170717 |
20040 |
20040 |
20035 |
20040 |
unch |
1 |
10 |
+1 |
Dec17 |
170717 |
19910 |
19910 |
19905 |
19910 |
unch |
|
|
|
Mar18 |
170717 |
19870 |
19870 |
19865 |
19870 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
10 |
+1 |
CAC 40(EURONEXT) |
Jul17 |
170717 |
5245.5 |
5250.0 |
5212.0 |
5229.5 |
-5.0 |
58,064 |
361,990 |
-15,333 |
Aug17 |
170717 |
5245.5 |
5247.0 |
5212.0 |
5228.0 |
-5.0 |
2,269 |
3,563 |
+2,005 |
Sep17 |
170717 |
5239.0 |
5244.5 |
5215.0 |
5227.5 |
-5.0 |
57 |
19,921 |
-1,013 |
Total Volume and Open Interest |
60,390 |
402,883 |
-14,342 |
Hang Seng Index(HKFE) |
Jul17 |
170717 |
26388 |
26643 |
26373 |
26500 |
+110 |
105,000 |
143,039 |
-29 |
Aug17 |
170717 |
26332 |
26598 |
26332 |
26455 |
+112 |
1,054 |
5,065 |
+315 |
Sep17 |
170717 |
26255 |
26500 |
26246 |
26370 |
+114 |
783 |
9,489 |
-252 |
Total Volume and Open Interest |
107,402 |
163,128 |
+115 |
DAX(EUREX) |
Sep17 |
170717 |
12646.5 |
12668.0 |
12531.0 |
12587.0 |
-24.0 |
58,083 |
130,299 |
-16,873 |
Dec17 |
170717 |
12647.0 |
12647.0 |
12540.0 |
12577.5 |
-23.5 |
213 |
4,978 |
-28 |
Mar18 |
170717 |
12574.5 |
12574.5 |
12574.5 |
12574.5 |
-24.0 |
0 |
42 |
+0 |
Total Volume and Open Interest |
58,296 |
149,799 |
-2,421 |
Mini-DAX(EUREX) |
Sep17 |
170717 |
12640.0 |
12664.0 |
12533.0 |
12587.0 |
-24.0 |
14,315 |
7,369 |
-1,290 |
Dec17 |
170717 |
12634.0 |
12634.0 |
12547.0 |
12577.5 |
-23.5 |
17 |
312 |
-1 |
Mar18 |
170717 |
12571.0 |
12589.0 |
12556.0 |
12574.5 |
-24.0 |
2 |
9 |
+0 |
Total Volume and Open Interest |
14,334 |
9,129 |
+148 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170717 |
3526 |
3531 |
3498 |
3513 |
-3 |
829,286 |
3,413,414 |
-43,700 |
Dec17 |
170717 |
3511 |
3513 |
3485 |
3500 |
-3 |
121 |
96,310 |
+5 |
Mar18 |
170717 |
3487 |
3487 |
3487 |
3487 |
-3 |
1 |
51,446 |
+0 |
Total Volume and Open Interest |
829,408 |
3,561,170 |
-43,695 |
Swiss Market Index(EUREX) |
Sep17 |
170717 |
9029 |
9040 |
8980 |
9023 |
+11 |
21,437 |
175,712 |
-6,474 |
Dec17 |
170717 |
9004 |
9004 |
8987 |
8997 |
+11 |
0 |
2,293 |
+0 |
Mar18 |
170717 |
8895 |
8895 |
8895 |
8895 |
+13 |
0 |
32 |
+0 |
Total Volume and Open Interest |
21,437 |
182,905 |
-1,606 |
FT-SE 100(EURONEXT) |
Sep17 |
170717 |
7320.00 |
7366.50 |
7318.50 |
7349.50 |
+48.50 |
65,994 |
759,302 |
-3,649 |
Dec17 |
170717 |
7309.50 |
7309.50 |
7309.50 |
7309.50 |
+48.50 |
0 |
11,362 |
+0 |
Mar18 |
170717 |
7251.50 |
7251.50 |
7251.50 |
7251.50 |
+48.50 |
|
|
|
Total Volume and Open Interest |
65,994 |
770,664 |
-3,649 |
SPI 200(SFE) |
Sep17 |
170717 |
5689.0 |
5722.0 |
5677.0 |
5697.0 |
+7.0 |
37,878 |
282,649 |
-1,476 |
Dec17 |
170717 |
5685.0 |
5685.0 |
5685.0 |
5685.0 |
+7.0 |
95 |
1,429 |
-11 |
Mar18 |
170717 |
5638.0 |
5638.0 |
5638.0 |
5638.0 |
+7.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
37,999 |
287,524 |
-1,462 |
FTSE MIB(ISE) |
Sep17 |
170717 |
21480.00 |
21510.00 |
21380.00 |
21440.00 |
+19.00 |
17,529 |
33,349 |
+532 |
Dec17 |
170717 |
21305.00 |
21360.00 |
21280.00 |
21320.00 |
+21.00 |
21 |
61 |
+0 |
Total Volume and Open Interest |
17,550 |
33,410 |
+532 |
KOSPI 200(KFE) |
Sep17 |
170717 |
317.95 |
320.50 |
317.80 |
318.85 |
+0.80 |
306,934 |
270,548 |
-2,335 |
Dec17 |
170717 |
318.75 |
321.30 |
318.65 |
319.70 |
+0.70 |
696 |
32,547 |
+2,690 |
Mar18 |
170717 |
318.50 |
318.50 |
316.70 |
317.30 |
+1.20 |
10 |
7,228 |
+9 |
Total Volume and Open Interest |
307,642 |
334,041 |
+365 |
GSCI(CME) |
Aug17 |
170717 |
374.55 |
374.55 |
371.90 |
372.05 |
-1.45 |
2,338 |
12,492 |
+2,239 |
Sep17 |
170717 |
373.90 |
373.90 |
373.90 |
373.90 |
-1.45 |
|
|
|
Total Volume and Open Interest |
4,649 |
15,556 |
+95 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|