|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 24, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170724 |
1000.25 |
1000.50 |
985.75 |
997.50 |
-11.50 |
38,660 |
76,919 |
-5,734 |
Sep17 |
170724 |
1004.75 |
1005.25 |
990.75 |
1002.50 |
-11.75 |
19,885 |
53,931 |
+2,808 |
Nov17 |
170724 |
1013.25 |
1013.50 |
998.25 |
1010.00 |
-12.25 |
127,349 |
345,033 |
+5,217 |
Jan18 |
170724 |
1023.00 |
1023.00 |
1007.00 |
1019.00 |
-11.75 |
12,706 |
59,915 |
+311 |
Mar18 |
170724 |
1023.50 |
1024.50 |
1010.50 |
1022.25 |
-11.25 |
5,402 |
40,975 |
+859 |
May18 |
170724 |
1029.00 |
1029.00 |
1015.25 |
1026.75 |
-10.75 |
4,623 |
21,290 |
+69 |
Jul18 |
170724 |
1031.00 |
1033.75 |
1021.50 |
1032.50 |
-11.25 |
3,283 |
40,459 |
+310 |
Aug18 |
170724 |
1031.00 |
1031.00 |
1031.00 |
1031.00 |
-11.00 |
80 |
1,236 |
+38 |
Sep18 |
170724 |
1013.50 |
1017.00 |
1011.75 |
1017.00 |
-10.00 |
9 |
216 |
+9 |
Nov18 |
170724 |
1010.25 |
1010.25 |
997.75 |
1007.25 |
-10.00 |
2,548 |
14,936 |
+1,062 |
Jan19 |
170724 |
1011.25 |
1011.25 |
1011.25 |
1011.25 |
-9.50 |
0 |
97 |
+0 |
Mar19 |
170724 |
1008.75 |
1008.75 |
1008.75 |
1008.75 |
-9.50 |
6 |
8 |
+0 |
May19 |
170724 |
1009.50 |
1009.75 |
999.75 |
1009.75 |
-9.25 |
0 |
7 |
+0 |
Jul19 |
170724 |
1018.50 |
1018.50 |
1013.50 |
1013.50 |
-9.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
214,565 |
655,165 |
+4,955 |
Soybean Meal(CBOT) |
Aug17 |
170724 |
326.40 |
326.50 |
321.80 |
325.90 |
-3.80 |
17,410 |
34,458 |
-816 |
Sep17 |
170724 |
327.60 |
328.50 |
323.80 |
327.80 |
-3.90 |
13,232 |
46,736 |
+1,769 |
Oct17 |
170724 |
329.00 |
330.30 |
325.60 |
329.60 |
-4.00 |
5,613 |
24,614 |
+927 |
Dec17 |
170724 |
333.40 |
333.40 |
328.70 |
332.70 |
-4.10 |
47,534 |
163,863 |
+38 |
Jan18 |
170724 |
334.00 |
335.10 |
330.60 |
334.50 |
-4.20 |
4,886 |
28,031 |
+380 |
Mar18 |
170724 |
335.70 |
336.10 |
331.90 |
335.50 |
-3.90 |
3,053 |
23,769 |
+107 |
May18 |
170724 |
335.80 |
336.30 |
332.10 |
335.90 |
-3.70 |
2,537 |
14,902 |
+122 |
Jul18 |
170724 |
336.80 |
337.90 |
333.90 |
337.30 |
-3.80 |
593 |
12,801 |
-124 |
Aug18 |
170724 |
335.30 |
336.90 |
333.50 |
336.90 |
-3.40 |
171 |
2,492 |
-92 |
Sep18 |
170724 |
334.00 |
335.80 |
334.00 |
335.80 |
-3.00 |
87 |
2,115 |
-25 |
Total Volume and Open Interest |
95,433 |
360,749 |
+2,365 |
Soybean Oil(CBOT) |
Aug17 |
170724 |
33.60 |
33.72 |
33.23 |
33.61 |
-0.19 |
38,111 |
53,310 |
-6,368 |
Sep17 |
170724 |
33.77 |
33.80 |
33.38 |
33.73 |
-0.20 |
26,810 |
54,298 |
+1,305 |
Oct17 |
170724 |
33.82 |
33.86 |
33.48 |
33.82 |
-0.22 |
5,526 |
21,970 |
+916 |
Dec17 |
170724 |
34.11 |
34.20 |
33.70 |
34.05 |
-0.22 |
51,800 |
168,778 |
+2,138 |
Jan18 |
170724 |
34.28 |
34.28 |
33.86 |
34.20 |
-0.22 |
3,869 |
31,262 |
+941 |
Mar18 |
170724 |
34.45 |
34.48 |
34.00 |
34.34 |
-0.22 |
3,087 |
33,920 |
+469 |
May18 |
170724 |
34.46 |
34.56 |
34.09 |
34.41 |
-0.23 |
1,683 |
17,084 |
+166 |
Jul18 |
170724 |
34.52 |
34.55 |
34.24 |
34.55 |
-0.21 |
591 |
14,120 |
+51 |
Aug18 |
170724 |
34.40 |
34.51 |
34.34 |
34.51 |
-0.18 |
200 |
1,810 |
+161 |
Sep18 |
170724 |
34.28 |
34.38 |
34.24 |
34.38 |
-0.15 |
141 |
2,147 |
+62 |
Total Volume and Open Interest |
132,219 |
406,401 |
+45 |
Canola(WCE) |
Nov17 |
170724 |
502.0 |
503.9 |
493.0 |
494.0 |
-10.8 |
10,529 |
93,135 |
-1,878 |
Jan18 |
170724 |
509.7 |
509.7 |
499.1 |
499.9 |
-10.4 |
464 |
21,420 |
+57 |
Mar18 |
170724 |
511.9 |
511.9 |
504.4 |
504.4 |
-9.5 |
241 |
5,072 |
+128 |
May18 |
170724 |
512.9 |
512.9 |
507.4 |
507.4 |
-7.3 |
63 |
950 |
+40 |
Jul18 |
170724 |
516.0 |
517.9 |
510.9 |
510.9 |
-7.1 |
66 |
448 |
+59 |
Total Volume and Open Interest |
11,399 |
121,435 |
-1,572 |
Corn(CBOT) |
Sep17 |
170724 |
375.50 |
377.50 |
371.00 |
377.25 |
-2.50 |
139,461 |
545,663 |
-10,419 |
Dec17 |
170724 |
389.00 |
391.25 |
384.75 |
390.75 |
-2.75 |
200,792 |
550,561 |
-2,125 |
Mar18 |
170724 |
400.25 |
402.50 |
395.75 |
402.00 |
-2.50 |
31,382 |
122,735 |
+2,219 |
May18 |
170724 |
405.50 |
407.25 |
401.00 |
407.00 |
-2.50 |
7,067 |
26,530 |
+1,381 |
Jul18 |
170724 |
410.00 |
412.00 |
405.75 |
412.00 |
-2.25 |
13,113 |
70,932 |
+2,258 |
Sep18 |
170724 |
410.50 |
413.00 |
407.75 |
413.00 |
-1.50 |
3,149 |
15,285 |
+1,688 |
Dec18 |
170724 |
415.25 |
417.75 |
412.50 |
417.75 |
-1.50 |
11,725 |
53,380 |
+2,741 |
Mar19 |
170724 |
420.25 |
424.25 |
420.25 |
424.25 |
-1.50 |
108 |
1,158 |
+13 |
May19 |
170724 |
426.25 |
429.00 |
426.25 |
429.00 |
-1.00 |
1 |
266 |
+0 |
Jul19 |
170724 |
429.75 |
433.00 |
429.75 |
433.00 |
-0.75 |
115 |
834 |
+46 |
Total Volume and Open Interest |
407,029 |
1,388,260 |
-2,147 |
Wheat(CBOT) |
Sep17 |
170724 |
496.25 |
496.50 |
483.00 |
488.75 |
-10.50 |
68,993 |
195,142 |
-3,929 |
Dec17 |
170724 |
521.25 |
521.25 |
507.75 |
513.50 |
-9.00 |
30,624 |
130,971 |
-342 |
Mar18 |
170724 |
541.75 |
541.75 |
529.50 |
536.25 |
-6.75 |
10,527 |
52,963 |
+1,581 |
May18 |
170724 |
552.25 |
552.25 |
540.75 |
547.00 |
-6.00 |
1,834 |
16,452 |
+55 |
Jul18 |
170724 |
553.25 |
555.50 |
546.25 |
552.50 |
-5.50 |
3,340 |
27,067 |
+133 |
Sep18 |
170724 |
562.75 |
563.75 |
558.25 |
563.75 |
-3.50 |
93 |
2,202 |
+12 |
Total Volume and Open Interest |
115,787 |
434,621 |
-2,426 |
Wheat(KCBT) |
Sep17 |
170724 |
491.25 |
493.25 |
479.00 |
487.50 |
-8.50 |
20,725 |
123,548 |
-1,178 |
Dec17 |
170724 |
519.25 |
520.00 |
506.00 |
514.50 |
-8.25 |
10,869 |
75,412 |
-467 |
Mar18 |
170724 |
536.00 |
537.00 |
523.75 |
531.75 |
-8.25 |
5,270 |
39,382 |
+1,411 |
May18 |
170724 |
550.00 |
550.00 |
538.50 |
545.50 |
-7.25 |
757 |
7,637 |
+170 |
Jul18 |
170724 |
559.50 |
559.50 |
550.25 |
558.25 |
-5.75 |
1,605 |
16,773 |
+1,095 |
Sep18 |
170724 |
571.00 |
572.50 |
566.50 |
571.25 |
-4.75 |
25 |
2,218 |
+21 |
Dec18 |
170724 |
587.75 |
589.25 |
582.00 |
589.25 |
-4.00 |
157 |
1,229 |
+30 |
Total Volume and Open Interest |
39,418 |
266,342 |
+1,086 |
Wheat(MGE) |
Sep17 |
170724 |
763.75 |
764.75 |
722.25 |
750.50 |
-15.25 |
6,659 |
30,237 |
-2,033 |
Dec17 |
170724 |
768.75 |
771.50 |
731.00 |
758.50 |
-15.00 |
4,962 |
31,879 |
+1,131 |
Mar18 |
170724 |
769.50 |
769.50 |
731.50 |
756.50 |
-13.25 |
1,218 |
16,669 |
+254 |
May18 |
170724 |
754.50 |
754.75 |
722.75 |
745.75 |
-13.00 |
583 |
5,146 |
+128 |
Jul18 |
170724 |
729.75 |
734.00 |
713.00 |
729.25 |
-11.75 |
233 |
2,174 |
-14 |
Sep18 |
170724 |
656.00 |
670.00 |
647.50 |
669.50 |
+2.75 |
256 |
1,439 |
+138 |
Total Volume and Open Interest |
13,959 |
88,246 |
-376 |
Oats(CBOT) |
Sep17 |
170724 |
293.00 |
297.50 |
282.25 |
288.75 |
-7.00 |
53 |
1,463 |
-7 |
Dec17 |
170724 |
295.00 |
299.50 |
284.25 |
287.25 |
-9.00 |
361 |
4,901 |
+52 |
Mar18 |
170724 |
297.00 |
297.00 |
283.75 |
286.75 |
-8.00 |
2 |
414 |
+0 |
May18 |
170724 |
285.75 |
285.75 |
285.75 |
285.75 |
-8.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
416 |
6,789 |
+45 |
Rough Rice(CBOT) |
Sep17 |
170724 |
11.92 |
12.18 |
11.92 |
12.14 |
+0.16 |
292 |
8,392 |
+15 |
Nov17 |
170724 |
12.22 |
12.37 |
12.22 |
12.34 |
+0.15 |
95 |
990 |
+50 |
Jan18 |
170724 |
12.49 |
12.49 |
12.49 |
12.49 |
+0.14 |
0 |
57 |
+0 |
Mar18 |
170724 |
12.61 |
12.61 |
12.61 |
12.61 |
+0.14 |
0 |
113 |
+0 |
Total Volume and Open Interest |
387 |
9,552 |
+65 |
Live Cattle(CME) |
Aug17 |
170724 |
114.500 |
114.885 |
113.450 |
113.885 |
-2.545 |
19,106 |
66,092 |
-3,523 |
Oct17 |
170724 |
114.980 |
115.180 |
114.400 |
114.400 |
-3.000 |
21,107 |
184,140 |
+373 |
Dec17 |
170724 |
115.400 |
115.950 |
115.180 |
115.180 |
-3.000 |
11,039 |
65,460 |
+1,574 |
Feb18 |
170724 |
117.000 |
117.350 |
116.385 |
116.900 |
-2.485 |
8,130 |
34,287 |
+1,437 |
Apr18 |
170724 |
116.700 |
116.800 |
115.750 |
116.500 |
-2.080 |
2,336 |
16,786 |
+58 |
Jun18 |
170724 |
109.580 |
109.980 |
109.000 |
109.885 |
-1.945 |
748 |
6,768 |
+130 |
Total Volume and Open Interest |
62,608 |
375,430 |
+118 |
Feeder Cattle(CME) |
Aug17 |
170724 |
149.600 |
149.750 |
148.450 |
148.450 |
-4.500 |
4,491 |
24,076 |
+84 |
Sep17 |
170724 |
150.050 |
150.050 |
148.650 |
148.685 |
-4.465 |
2,154 |
16,685 |
-531 |
Oct17 |
170724 |
149.080 |
149.080 |
147.450 |
147.600 |
-4.350 |
1,486 |
8,603 |
+199 |
Nov17 |
170724 |
147.250 |
147.330 |
145.935 |
146.185 |
-4.250 |
705 |
4,234 |
+44 |
Jan18 |
170724 |
144.050 |
144.050 |
142.550 |
143.050 |
-4.000 |
565 |
5,398 |
+125 |
Mar18 |
170724 |
141.485 |
141.485 |
139.550 |
140.130 |
-3.670 |
167 |
1,472 |
+54 |
Apr18 |
170724 |
139.000 |
139.750 |
138.350 |
139.080 |
-3.370 |
38 |
184 |
+1 |
Total Volume and Open Interest |
9,632 |
60,813 |
-15 |
Lean Hogs(CME) |
Aug17 |
170724 |
80.730 |
81.035 |
80.080 |
80.385 |
-0.715 |
16,022 |
40,966 |
-3,389 |
Oct17 |
170724 |
66.975 |
67.000 |
65.800 |
66.450 |
-0.775 |
16,469 |
115,593 |
+2,013 |
Dec17 |
170724 |
61.750 |
61.785 |
60.500 |
61.180 |
-0.805 |
7,366 |
50,524 |
+949 |
Feb18 |
170724 |
66.135 |
66.635 |
65.535 |
66.330 |
-0.620 |
3,581 |
25,302 |
+252 |
Apr18 |
170724 |
70.250 |
70.385 |
69.480 |
70.000 |
-0.650 |
814 |
23,578 |
+204 |
May18 |
170724 |
75.000 |
75.400 |
75.000 |
75.250 |
-0.635 |
4 |
498 |
+4 |
Jun18 |
170724 |
78.200 |
78.535 |
77.830 |
78.385 |
-0.215 |
178 |
9,640 |
+59 |
Jul18 |
170724 |
77.400 |
77.600 |
76.980 |
77.500 |
-0.385 |
27 |
966 |
+8 |
Total Volume and Open Interest |
44,515 |
267,716 |
+121 |
Class III Milk(CME) |
Jul17 |
170724 |
15.52 |
15.52 |
15.50 |
15.50 |
unch |
231 |
5,218 |
+3 |
Aug17 |
170724 |
16.10 |
16.25 |
15.92 |
16.01 |
-0.09 |
511 |
5,163 |
+170 |
Sep17 |
170724 |
16.46 |
16.54 |
16.34 |
16.39 |
-0.07 |
287 |
4,639 |
-12 |
Oct17 |
170724 |
16.85 |
16.85 |
16.67 |
16.71 |
unch |
122 |
3,350 |
+20 |
Nov17 |
170724 |
16.84 |
16.84 |
16.82 |
16.82 |
-0.01 |
56 |
2,916 |
+3 |
Dec17 |
170724 |
16.77 |
16.77 |
16.70 |
16.74 |
+0.01 |
8 |
2,658 |
+1 |
Jan18 |
170724 |
16.56 |
16.58 |
16.56 |
16.56 |
unch |
16 |
913 |
+12 |
Feb18 |
170724 |
16.57 |
16.57 |
16.57 |
16.57 |
-0.02 |
1 |
795 |
+0 |
Mar18 |
170724 |
16.54 |
16.54 |
16.50 |
16.53 |
+0.03 |
29 |
700 |
+28 |
Apr18 |
170724 |
16.52 |
16.55 |
16.52 |
16.52 |
unch |
18 |
591 |
+9 |
May18 |
170724 |
16.56 |
16.56 |
16.56 |
16.56 |
+0.01 |
20 |
569 |
+2 |
Jun18 |
170724 |
16.70 |
16.70 |
16.70 |
16.70 |
+0.03 |
17 |
498 |
+2 |
Jul18 |
170724 |
16.73 |
16.73 |
16.73 |
16.73 |
unch |
2 |
197 |
+2 |
Total Volume and Open Interest |
1,321 |
28,796 |
+243 |
Cocoa(ICE) |
Sep17 |
170724 |
1969 |
1987 |
1953 |
1968 |
unch |
22,302 |
126,621 |
-2,381 |
Dec17 |
170724 |
2006 |
2021 |
1989 |
2005 |
unch |
12,375 |
74,768 |
+1,393 |
Mar18 |
170724 |
2030 |
2047 |
2014 |
2031 |
+1 |
2,917 |
32,787 |
+76 |
May18 |
170724 |
2053 |
2061 |
2031 |
2047 |
unch |
892 |
12,508 |
-139 |
Jul18 |
170724 |
2072 |
2074 |
2045 |
2061 |
unch |
282 |
9,300 |
+82 |
Sep18 |
170724 |
2086 |
2088 |
2059 |
2074 |
-2 |
129 |
8,551 |
-64 |
Dec18 |
170724 |
2105 |
2107 |
2078 |
2092 |
-3 |
64 |
6,261 |
+0 |
Total Volume and Open Interest |
39,016 |
277,666 |
-1,033 |
Coffee "C"(ICE) |
Sep17 |
170724 |
135.55 |
135.80 |
132.40 |
132.55 |
-4.00 |
14,449 |
105,950 |
-984 |
Dec17 |
170724 |
139.20 |
139.30 |
135.95 |
136.15 |
-3.95 |
6,098 |
57,240 |
+418 |
Mar18 |
170724 |
142.50 |
142.75 |
139.45 |
139.65 |
-3.95 |
2,782 |
27,731 |
+1,620 |
May18 |
170724 |
144.80 |
145.00 |
141.70 |
141.90 |
-3.95 |
765 |
16,442 |
+146 |
Jul18 |
170724 |
146.80 |
147.15 |
143.95 |
144.05 |
-3.90 |
454 |
5,503 |
-8 |
Sep18 |
170724 |
147.25 |
148.80 |
146.10 |
146.15 |
-3.85 |
352 |
5,806 |
-35 |
Total Volume and Open Interest |
25,038 |
224,715 |
+1,275 |
Orange Juice(ICE) |
Sep17 |
170724 |
130.35 |
136.25 |
129.10 |
134.50 |
+4.10 |
514 |
8,500 |
+123 |
Nov17 |
170724 |
131.95 |
135.10 |
129.80 |
134.00 |
+3.10 |
50 |
2,074 |
+30 |
Jan18 |
170724 |
131.80 |
136.50 |
131.80 |
135.45 |
+2.55 |
23 |
1,102 |
+4 |
Mar18 |
170724 |
137.80 |
138.35 |
137.65 |
137.70 |
+2.45 |
0 |
354 |
+0 |
May18 |
170724 |
140.50 |
140.50 |
139.70 |
139.70 |
+2.15 |
0 |
169 |
+0 |
Jul18 |
170724 |
142.80 |
142.80 |
142.80 |
142.80 |
+2.15 |
0 |
15 |
+0 |
Total Volume and Open Interest |
587 |
12,214 |
+157 |
Sugar #11(ICE) |
Oct17 |
170724 |
14.38 |
14.48 |
14.18 |
14.40 |
unch |
35,204 |
424,975 |
-183 |
Mar18 |
170724 |
15.15 |
15.21 |
14.94 |
15.16 |
+0.01 |
17,331 |
184,455 |
-1,160 |
May18 |
170724 |
15.30 |
15.35 |
15.08 |
15.32 |
+0.02 |
8,239 |
61,216 |
-182 |
Jul18 |
170724 |
15.38 |
15.46 |
15.20 |
15.43 |
+0.02 |
4,868 |
35,917 |
-637 |
Oct18 |
170724 |
15.57 |
15.72 |
15.47 |
15.70 |
+0.03 |
1,264 |
31,924 |
+28 |
Mar19 |
170724 |
16.10 |
16.25 |
16.03 |
16.23 |
+0.03 |
196 |
15,718 |
+1 |
May19 |
170724 |
16.14 |
16.26 |
16.14 |
16.26 |
+0.03 |
136 |
3,944 |
+8 |
Jul19 |
170724 |
16.26 |
16.26 |
16.26 |
16.26 |
+0.02 |
98 |
4,812 |
-48 |
Total Volume and Open Interest |
67,375 |
768,849 |
-2,147 |
London Cocoa(LCE) |
Sep17 |
170724 |
1552 |
1568 |
1543 |
1554 |
-7 |
8,710 |
83,032 |
-1,697 |
Dec17 |
170724 |
1563 |
1581 |
1558 |
1569 |
-5 |
6,334 |
67,224 |
+1,118 |
Mar18 |
170724 |
1587 |
1601 |
1577 |
1588 |
-6 |
3,384 |
51,560 |
+415 |
May18 |
170724 |
1598 |
1608 |
1589 |
1600 |
-5 |
677 |
18,452 |
+166 |
Jul18 |
170724 |
1616 |
1619 |
1600 |
1610 |
-6 |
614 |
13,651 |
+74 |
Sep18 |
170724 |
1627 |
1627 |
1609 |
1619 |
-7 |
321 |
10,375 |
-3 |
Dec18 |
170724 |
1645 |
1645 |
1626 |
1636 |
-6 |
24 |
6,478 |
+11 |
Total Volume and Open Interest |
20,066 |
251,334 |
+85 |
London Sugar(LCE) |
Oct17 |
170724 |
391.80 |
395.80 |
390.70 |
393.30 |
-0.70 |
3,181 |
49,389 |
-728 |
Dec17 |
170724 |
394.60 |
399.50 |
393.50 |
397.60 |
+0.90 |
869 |
14,653 |
-67 |
Mar18 |
170724 |
401.30 |
406.50 |
401.20 |
405.00 |
+0.80 |
404 |
9,386 |
+150 |
May18 |
170724 |
407.30 |
409.80 |
407.10 |
409.80 |
+1.10 |
23 |
4,825 |
+12 |
Aug18 |
170724 |
411.70 |
413.00 |
411.00 |
413.00 |
+0.70 |
104 |
3,381 |
-96 |
Total Volume and Open Interest |
4,582 |
83,650 |
-728 |
Cotton(ICE) |
Oct17 |
170724 |
69.35 |
69.35 |
69.00 |
69.00 |
-0.14 |
10 |
159 |
-3 |
Dec17 |
170724 |
68.79 |
68.90 |
67.84 |
68.29 |
-0.13 |
13,365 |
162,702 |
+259 |
Mar18 |
170724 |
68.50 |
68.60 |
67.55 |
68.05 |
-0.06 |
2,812 |
36,755 |
+592 |
May18 |
170724 |
69.03 |
69.03 |
68.14 |
68.55 |
-0.07 |
451 |
4,942 |
-5 |
Jul18 |
170724 |
69.55 |
69.55 |
68.70 |
69.11 |
-0.03 |
172 |
4,702 |
-103 |
Oct18 |
170724 |
67.73 |
67.73 |
67.73 |
67.73 |
+0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,048 |
217,465 |
+875 |
Lumber(CME) |
Sep17 |
170724 |
388.8 |
389.2 |
377.3 |
378.9 |
-7.8 |
765 |
3,373 |
+16 |
Nov17 |
170724 |
369.5 |
369.5 |
359.2 |
360.1 |
-7.2 |
261 |
699 |
+28 |
Jan18 |
170724 |
368.8 |
370.0 |
365.5 |
368.0 |
-6.8 |
20 |
186 |
+11 |
Mar18 |
170724 |
373.5 |
373.5 |
373.5 |
373.5 |
-3.4 |
3 |
44 |
+2 |
Total Volume and Open Interest |
1,049 |
4,306 |
+57 |
Crude Oil(NYM) |
Sep17 |
170724 |
45.62 |
46.53 |
45.40 |
46.34 |
+0.57 |
720,621 |
626,118 |
-8,869 |
Oct17 |
170724 |
45.78 |
46.68 |
45.58 |
46.51 |
+0.56 |
77,884 |
172,280 |
+2,167 |
Nov17 |
170724 |
46.05 |
46.88 |
45.83 |
46.72 |
+0.53 |
37,381 |
114,533 |
+2,156 |
Dec17 |
170724 |
46.35 |
47.10 |
46.10 |
46.95 |
+0.50 |
66,620 |
327,522 |
+564 |
Jan18 |
170724 |
46.58 |
47.31 |
46.35 |
47.17 |
+0.48 |
21,485 |
116,840 |
+445 |
Feb18 |
170724 |
46.76 |
47.47 |
46.53 |
47.34 |
+0.47 |
11,280 |
50,406 |
+816 |
Mar18 |
170724 |
46.98 |
47.60 |
46.95 |
47.48 |
+0.46 |
13,312 |
67,155 |
+1,602 |
Apr18 |
170724 |
47.14 |
47.70 |
47.14 |
47.59 |
+0.45 |
6,461 |
24,458 |
-770 |
May18 |
170724 |
47.41 |
47.78 |
47.00 |
47.69 |
+0.45 |
5,001 |
31,705 |
+2,357 |
Jun18 |
170724 |
47.32 |
47.90 |
47.12 |
47.79 |
+0.45 |
23,006 |
126,903 |
+1,602 |
Jul18 |
170724 |
47.80 |
47.87 |
47.80 |
47.87 |
+0.45 |
4,241 |
24,610 |
+1,082 |
Aug18 |
170724 |
47.39 |
47.95 |
47.39 |
47.95 |
+0.45 |
2,494 |
14,636 |
+742 |
Sep18 |
170724 |
48.04 |
48.04 |
48.04 |
48.04 |
+0.45 |
3,135 |
38,940 |
+337 |
Oct18 |
170724 |
48.15 |
48.15 |
48.13 |
48.13 |
+0.45 |
2,843 |
14,601 |
+352 |
Nov18 |
170724 |
48.23 |
48.23 |
48.23 |
48.23 |
+0.45 |
2,565 |
18,062 |
+158 |
Dec18 |
170724 |
47.82 |
48.45 |
47.75 |
48.34 |
+0.44 |
32,515 |
171,539 |
+1,935 |
Total Volume and Open Interest |
1,038,544 |
2,123,262 |
-13,030 |
e-miNY Crude Oil(NYM) |
Sep17 |
170724 |
45.650 |
46.525 |
45.400 |
46.350 |
+0.575 |
9,660 |
2,486 |
+316 |
Oct17 |
170724 |
45.900 |
46.700 |
45.700 |
46.500 |
+0.550 |
124 |
511 |
-17 |
Nov17 |
170724 |
46.100 |
46.750 |
46.100 |
46.725 |
+0.525 |
3 |
101 |
+3 |
Dec17 |
170724 |
46.400 |
47.100 |
46.075 |
46.950 |
+0.500 |
80 |
564 |
+71 |
Jan18 |
170724 |
47.250 |
47.250 |
47.175 |
47.175 |
+0.475 |
68 |
247 |
+68 |
Feb18 |
170724 |
47.350 |
47.350 |
47.350 |
47.350 |
+0.475 |
0 |
30 |
+0 |
Mar18 |
170724 |
47.475 |
47.475 |
47.475 |
47.475 |
+0.450 |
0 |
8 |
+0 |
Apr18 |
170724 |
47.600 |
47.600 |
47.600 |
47.600 |
+0.450 |
0 |
25 |
+0 |
May18 |
170724 |
47.700 |
47.700 |
47.700 |
47.700 |
+0.450 |
2 |
59 |
-2 |
Jun18 |
170724 |
47.275 |
47.800 |
47.275 |
47.800 |
+0.450 |
2 |
23 |
-2 |
Total Volume and Open Interest |
9,941 |
4,173 |
+436 |
NY Harbor ULSD(NYM) |
Aug17 |
170724 |
151.47 |
153.16 |
150.23 |
151.69 |
+0.17 |
41,505 |
46,032 |
-8,078 |
Sep17 |
170724 |
151.91 |
153.67 |
150.61 |
152.21 |
+0.21 |
91,139 |
118,900 |
+1,863 |
Oct17 |
170724 |
152.52 |
154.25 |
151.23 |
152.87 |
+0.30 |
38,349 |
48,833 |
+1,486 |
Nov17 |
170724 |
153.16 |
154.77 |
152.07 |
153.58 |
+0.37 |
24,469 |
30,890 |
+982 |
Dec17 |
170724 |
153.57 |
155.23 |
152.64 |
154.17 |
+0.46 |
41,705 |
56,488 |
-1,361 |
Jan18 |
170724 |
154.27 |
155.61 |
153.07 |
154.79 |
+0.57 |
8,382 |
24,112 |
-142 |
Feb18 |
170724 |
154.48 |
155.71 |
153.91 |
155.07 |
+0.67 |
3,705 |
10,685 |
+426 |
Mar18 |
170724 |
155.11 |
155.24 |
154.59 |
154.97 |
+0.73 |
3,549 |
13,467 |
-341 |
Apr18 |
170724 |
153.54 |
154.83 |
153.54 |
154.37 |
+0.76 |
1,553 |
6,853 |
+112 |
May18 |
170724 |
152.50 |
154.02 |
152.50 |
154.02 |
+0.78 |
532 |
3,475 |
-21 |
Jun18 |
170724 |
152.50 |
154.54 |
152.50 |
153.97 |
+0.81 |
1,881 |
17,560 |
+126 |
Jul18 |
170724 |
154.37 |
154.37 |
154.37 |
154.37 |
+0.85 |
244 |
1,924 |
-89 |
Aug18 |
170724 |
154.90 |
154.90 |
154.90 |
154.90 |
+0.84 |
77 |
1,485 |
-2 |
Sep18 |
170724 |
155.31 |
155.48 |
155.31 |
155.48 |
+0.86 |
24 |
1,461 |
-11 |
Total Volume and Open Interest |
259,454 |
410,294 |
-5,198 |
RBOB Gasoline(NYM) |
Aug17 |
170724 |
155.75 |
157.87 |
154.44 |
155.68 |
-0.65 |
47,495 |
40,377 |
-5,513 |
Sep17 |
170724 |
153.11 |
155.08 |
151.72 |
153.36 |
-0.06 |
90,425 |
127,948 |
+2,489 |
Oct17 |
170724 |
142.45 |
144.09 |
141.22 |
143.10 |
+0.28 |
44,380 |
68,331 |
-656 |
Nov17 |
170724 |
140.15 |
141.55 |
138.94 |
140.85 |
+0.44 |
15,981 |
45,008 |
+33 |
Dec17 |
170724 |
138.44 |
139.67 |
137.20 |
139.10 |
+0.50 |
15,860 |
48,271 |
+944 |
Jan18 |
170724 |
138.26 |
139.58 |
137.66 |
139.22 |
+0.59 |
4,462 |
14,870 |
+351 |
Feb18 |
170724 |
139.08 |
140.53 |
139.08 |
140.37 |
+0.66 |
1,817 |
8,405 |
+96 |
Mar18 |
170724 |
142.00 |
142.39 |
141.76 |
142.33 |
+0.70 |
1,270 |
10,601 |
+170 |
Apr18 |
170724 |
159.98 |
159.98 |
159.98 |
159.98 |
+0.68 |
427 |
7,791 |
+172 |
May18 |
170724 |
160.62 |
160.62 |
160.62 |
160.62 |
+0.67 |
151 |
3,469 |
+20 |
Total Volume and Open Interest |
224,065 |
396,388 |
-1,511 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170724 |
155.70 |
155.70 |
155.68 |
155.70 |
-0.63 |
0 |
1 |
+0 |
Sep17 |
170724 |
153.40 |
153.40 |
153.36 |
153.40 |
-0.02 |
|
|
|
Oct17 |
170724 |
143.10 |
143.10 |
143.10 |
143.10 |
+0.28 |
|
|
|
Nov17 |
170724 |
140.90 |
140.90 |
140.85 |
140.90 |
+0.49 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug17 |
170724 |
2.914 |
2.955 |
2.880 |
2.899 |
-0.071 |
177,683 |
63,129 |
-24,456 |
Sep17 |
170724 |
2.921 |
2.942 |
2.866 |
2.882 |
-0.079 |
101,370 |
303,999 |
+7,519 |
Oct17 |
170724 |
2.953 |
2.978 |
2.903 |
2.917 |
-0.081 |
42,980 |
192,532 |
+2,062 |
Nov17 |
170724 |
3.029 |
3.052 |
2.982 |
2.998 |
-0.073 |
20,778 |
82,709 |
+649 |
Dec17 |
170724 |
3.180 |
3.203 |
3.138 |
3.153 |
-0.069 |
16,192 |
72,367 |
-183 |
Jan18 |
170724 |
3.281 |
3.296 |
3.232 |
3.246 |
-0.070 |
28,215 |
114,565 |
-2,506 |
Feb18 |
170724 |
3.255 |
3.276 |
3.217 |
3.230 |
-0.073 |
5,220 |
44,250 |
+365 |
Mar18 |
170724 |
3.206 |
3.223 |
3.166 |
3.178 |
-0.071 |
11,012 |
84,358 |
-512 |
Apr18 |
170724 |
2.850 |
2.862 |
2.813 |
2.823 |
-0.056 |
13,086 |
102,756 |
+607 |
May18 |
170724 |
2.818 |
2.829 |
2.782 |
2.793 |
-0.052 |
5,393 |
39,245 |
+532 |
Jun18 |
170724 |
2.842 |
2.853 |
2.812 |
2.819 |
-0.051 |
1,267 |
22,716 |
+94 |
Jul18 |
170724 |
2.867 |
2.881 |
2.835 |
2.844 |
-0.051 |
964 |
24,603 |
+249 |
Aug18 |
170724 |
2.880 |
2.885 |
2.841 |
2.850 |
-0.051 |
557 |
20,734 |
-165 |
Sep18 |
170724 |
2.857 |
2.857 |
2.818 |
2.828 |
-0.050 |
489 |
19,353 |
+80 |
Oct18 |
170724 |
2.885 |
2.886 |
2.836 |
2.848 |
-0.050 |
3,386 |
45,543 |
+933 |
Nov18 |
170724 |
2.921 |
2.921 |
2.889 |
2.897 |
-0.050 |
1,525 |
20,086 |
+96 |
Total Volume and Open Interest |
434,038 |
1,323,439 |
-14,331 |
Brent Crude Oil(ICE) |
Sep17 |
170724 |
47.96 |
48.77 |
47.68 |
48.60 |
+0.54 |
315,337 |
312,710 |
-44,855 |
Oct17 |
170724 |
48.24 |
49.00 |
47.94 |
48.82 |
+0.51 |
198,410 |
437,569 |
+36,600 |
Nov17 |
170724 |
48.51 |
49.28 |
48.26 |
49.09 |
+0.49 |
86,157 |
219,070 |
+10,088 |
Dec17 |
170724 |
48.85 |
49.53 |
48.54 |
49.35 |
+0.47 |
132,595 |
363,929 |
+3,419 |
Jan18 |
170724 |
49.02 |
49.76 |
48.81 |
49.57 |
+0.44 |
33,365 |
118,433 |
+7,455 |
Feb18 |
170724 |
49.27 |
50.00 |
49.07 |
49.81 |
+0.43 |
17,882 |
79,595 |
-1,912 |
Mar18 |
170724 |
49.58 |
50.15 |
49.29 |
50.01 |
+0.42 |
18,241 |
68,323 |
+4,238 |
Apr18 |
170724 |
49.76 |
50.32 |
49.49 |
50.17 |
+0.42 |
4,700 |
27,190 |
+132 |
May18 |
170724 |
49.91 |
50.41 |
49.65 |
50.32 |
+0.43 |
4,733 |
31,402 |
-57 |
Jun18 |
170724 |
50.04 |
50.59 |
49.78 |
50.45 |
+0.44 |
26,219 |
121,120 |
+2,513 |
Jul18 |
170724 |
50.33 |
50.60 |
50.33 |
50.60 |
+0.44 |
1,163 |
24,168 |
-269 |
Aug18 |
170724 |
50.73 |
50.73 |
50.73 |
50.73 |
+0.44 |
1,258 |
19,936 |
-109 |
Sep18 |
170724 |
50.84 |
50.84 |
50.84 |
50.84 |
+0.44 |
2,691 |
32,274 |
+106 |
Oct18 |
170724 |
50.95 |
50.95 |
50.95 |
50.95 |
+0.45 |
448 |
17,965 |
+91 |
Total Volume and Open Interest |
889,886 |
2,395,707 |
+17,750 |
Gas Oil(ICE) |
Aug17 |
170724 |
448.50 |
454.50 |
445.75 |
451.50 |
-1.25 |
101,121 |
101,747 |
-15,060 |
Sep17 |
170724 |
448.75 |
454.75 |
446.25 |
452.00 |
-1.00 |
137,961 |
196,396 |
+1,533 |
Oct17 |
170724 |
453.00 |
455.00 |
446.50 |
452.75 |
-0.75 |
74,345 |
111,381 |
+2,850 |
Nov17 |
170724 |
448.00 |
453.25 |
445.00 |
451.25 |
-0.50 |
30,943 |
51,251 |
-2,215 |
Dec17 |
170724 |
448.75 |
451.75 |
443.50 |
449.75 |
-0.50 |
83,852 |
138,794 |
-3,615 |
Jan18 |
170724 |
446.75 |
452.00 |
444.25 |
450.25 |
-0.50 |
20,562 |
38,208 |
+1,128 |
Feb18 |
170724 |
447.50 |
452.75 |
445.25 |
451.25 |
-0.25 |
11,120 |
19,493 |
+2,159 |
Mar18 |
170724 |
449.00 |
453.00 |
446.00 |
451.75 |
-0.25 |
11,956 |
27,634 |
+569 |
Apr18 |
170724 |
450.00 |
453.50 |
449.25 |
452.50 |
-0.25 |
4,091 |
12,358 |
+817 |
May18 |
170724 |
447.50 |
454.25 |
447.50 |
453.00 |
-0.25 |
1,058 |
10,906 |
-206 |
Total Volume and Open Interest |
498,798 |
933,562 |
-14,232 |
Ethanol(CBOT) |
Aug17 |
170724 |
1.510 |
1.530 |
1.507 |
1.517 |
-0.002 |
285 |
491 |
-179 |
Sep17 |
170724 |
1.520 |
1.537 |
1.520 |
1.529 |
-0.002 |
407 |
659 |
-25 |
Oct17 |
170724 |
1.525 |
1.525 |
1.523 |
1.523 |
-0.002 |
209 |
311 |
+85 |
Nov17 |
170724 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.002 |
0 |
152 |
+0 |
Dec17 |
170724 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.003 |
0 |
357 |
+0 |
Jan18 |
170724 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.003 |
13 |
13 |
+13 |
Feb18 |
170724 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.003 |
|
|
|
Mar18 |
170724 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.003 |
|
|
|
Total Volume and Open Interest |
914 |
1,987 |
-106 |
WTI Crude Oil(ICE) |
Sep17 |
170724 |
45.67 |
46.53 |
45.41 |
46.34 |
+0.57 |
50,538 |
83,574 |
-3,376 |
Oct17 |
170724 |
45.84 |
46.69 |
45.59 |
46.51 |
+0.56 |
26,047 |
43,035 |
+776 |
Nov17 |
170724 |
46.09 |
46.89 |
45.83 |
46.72 |
+0.53 |
10,749 |
17,062 |
-223 |
Dec17 |
170724 |
46.30 |
47.10 |
46.10 |
46.95 |
+0.50 |
22,012 |
126,951 |
-1,592 |
Jan18 |
170724 |
46.68 |
47.30 |
46.38 |
47.17 |
+0.48 |
4,476 |
16,290 |
+1,503 |
Feb18 |
170724 |
46.82 |
47.44 |
46.66 |
47.34 |
+0.47 |
1,511 |
7,418 |
-166 |
Mar18 |
170724 |
46.82 |
47.60 |
46.82 |
47.48 |
+0.46 |
1,931 |
12,709 |
+422 |
Apr18 |
170724 |
47.59 |
47.59 |
47.59 |
47.59 |
+0.45 |
272 |
3,032 |
-6 |
May18 |
170724 |
47.77 |
47.77 |
47.69 |
47.69 |
+0.45 |
189 |
5,856 |
+56 |
Jun18 |
170724 |
47.66 |
47.80 |
47.66 |
47.79 |
+0.45 |
5,031 |
51,895 |
-326 |
Jul18 |
170724 |
47.87 |
47.87 |
47.87 |
47.87 |
+0.45 |
88 |
1,438 |
+44 |
Aug18 |
170724 |
47.95 |
47.95 |
47.95 |
47.95 |
+0.45 |
61 |
1,702 |
-14 |
Sep18 |
170724 |
48.04 |
48.04 |
48.04 |
48.04 |
+0.45 |
95 |
3,641 |
+38 |
Oct18 |
170724 |
48.13 |
48.13 |
48.13 |
48.13 |
+0.45 |
8 |
1,542 |
+0 |
Nov18 |
170724 |
48.23 |
48.23 |
48.23 |
48.23 |
+0.45 |
33 |
531 |
+8 |
Dec18 |
170724 |
48.33 |
48.43 |
48.10 |
48.34 |
+0.44 |
9,192 |
103,826 |
+666 |
Total Volume and Open Interest |
135,336 |
536,881 |
-2,421 |
US Dollar Index(ICE) |
Sep17 |
170724 |
93.785 |
93.945 |
93.650 |
93.798 |
+0.118 |
48,227 |
48,550 |
-1,271 |
Dec17 |
170724 |
93.520 |
93.660 |
93.440 |
93.582 |
+0.118 |
196 |
1,723 |
+1 |
Mar18 |
170724 |
93.255 |
93.385 |
93.155 |
93.353 |
+0.118 |
10 |
341 |
+8 |
Total Volume and Open Interest |
48,435 |
50,713 |
-1,261 |
Australian Dollar(CME) |
Sep17 |
170724 |
79.09 |
79.62 |
78.98 |
79.20 |
+0.07 |
132,454 |
122,505 |
+4,104 |
Dec17 |
170724 |
79.02 |
79.50 |
78.95 |
79.11 |
+0.08 |
504 |
1,736 |
+92 |
Mar18 |
170724 |
79.02 |
79.02 |
79.02 |
79.02 |
+0.07 |
205 |
213 |
+205 |
Total Volume and Open Interest |
133,467 |
125,061 |
+4,425 |
British Pound(CME) |
Sep17 |
170724 |
130.21 |
130.82 |
130.10 |
130.60 |
+0.29 |
130,856 |
196,252 |
-1,226 |
Dec17 |
170724 |
130.56 |
131.00 |
130.56 |
130.97 |
+0.29 |
175 |
1,665 |
-54 |
Mar18 |
170724 |
131.37 |
131.37 |
131.37 |
131.37 |
+0.30 |
0 |
284 |
+0 |
Total Volume and Open Interest |
131,486 |
198,875 |
-1,256 |
Canadian Dollar(CME) |
Sep17 |
170724 |
79.82 |
80.17 |
79.74 |
80.07 |
+0.21 |
80,729 |
167,855 |
+2,192 |
Dec17 |
170724 |
79.90 |
80.22 |
79.81 |
80.15 |
+0.22 |
278 |
4,910 |
+95 |
Mar18 |
170724 |
80.10 |
80.20 |
80.07 |
80.20 |
+0.21 |
2 |
504 |
+0 |
Jun18 |
170724 |
80.24 |
80.24 |
80.24 |
80.24 |
+0.21 |
0 |
97 |
+0 |
Total Volume and Open Interest |
81,202 |
174,030 |
+2,358 |
Japanese Yen(CME) |
Sep17 |
170724 |
90.20 |
90.62 |
90.05 |
90.22 |
-0.06 |
170,684 |
248,359 |
+655 |
Dec17 |
170724 |
90.62 |
90.93 |
90.50 |
90.62 |
-0.05 |
210 |
819 |
+58 |
Mar18 |
170724 |
91.08 |
91.08 |
91.08 |
91.08 |
-0.05 |
0 |
291 |
+0 |
Total Volume and Open Interest |
171,504 |
250,073 |
+729 |
Swiss Franc(CME) |
Sep17 |
170724 |
106.19 |
106.25 |
105.91 |
106.06 |
-0.25 |
48,986 |
42,672 |
+266 |
Dec17 |
170724 |
106.83 |
106.85 |
106.66 |
106.70 |
-0.26 |
100 |
341 |
+54 |
Mar18 |
170724 |
107.39 |
107.39 |
107.39 |
107.39 |
-0.23 |
1 |
18 |
+1 |
Total Volume and Open Interest |
49,087 |
43,051 |
+321 |
EuroFX(CME) |
Sep17 |
170724 |
117.01 |
117.18 |
116.60 |
116.77 |
-0.36 |
368,819 |
443,973 |
+6,347 |
Dec17 |
170724 |
117.55 |
117.73 |
117.19 |
117.35 |
-0.36 |
1,583 |
4,765 |
+97 |
Mar18 |
170724 |
117.98 |
117.98 |
117.98 |
117.98 |
-0.36 |
129 |
1,059 |
+53 |
Total Volume and Open Interest |
374,875 |
452,997 |
+6,721 |
Mexican Peso(CME) |
Aug17 |
170724 |
562.88 |
562.88 |
562.88 |
562.88 |
-2.50 |
0 |
64 |
+0 |
Sep17 |
170724 |
561.88 |
562.88 |
557.75 |
559.75 |
-2.50 |
35,271 |
213,322 |
+2,939 |
Total Volume and Open Interest |
35,293 |
213,461 |
+2,956 |
Brazilian Real(CME) |
Aug17 |
170724 |
317.65 |
318.60 |
316.85 |
317.75 |
-0.40 |
1,332 |
18,043 |
+427 |
Sep17 |
170724 |
316.15 |
316.20 |
314.90 |
315.70 |
-0.45 |
310 |
3,786 |
+36 |
Oct17 |
170724 |
314.20 |
314.20 |
314.20 |
314.20 |
-0.55 |
|
|
|
Nov17 |
170724 |
312.55 |
312.55 |
312.55 |
312.55 |
-0.55 |
|
|
|
Total Volume and Open Interest |
1,643 |
21,831 |
+464 |
30-Year T-Bonds(CBOT) |
Sep17 |
170724 |
154~200 |
154~270 |
154~050 |
154~080 |
-0~170 |
246,908 |
730,700 |
+6,356 |
Dec17 |
170724 |
153~090 |
153~130 |
152~300 |
152~310 |
-0~170 |
54 |
420 |
-11 |
Mar18 |
170724 |
152~080 |
152~080 |
152~080 |
152~080 |
-0~170 |
|
|
|
Total Volume and Open Interest |
246,962 |
731,120 |
+6,345 |
10-Year T-Notes(CBOT) |
Sep17 |
170724 |
126~090 |
126~120 |
126~025 |
126~050 |
-0~050 |
1,162,716 |
3,171,673 |
+29,773 |
Dec17 |
170724 |
126~020 |
126~020 |
125~245 |
125~265 |
-0~050 |
1,833 |
20,403 |
+945 |
Mar18 |
170724 |
125~145 |
125~145 |
125~145 |
125~145 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,164,549 |
3,192,076 |
+30,718 |
5-Year T-Notes(CBOT) |
Sep17 |
170724 |
118~080 |
118~094 |
118~034 |
118~050 |
-0~032 |
607,650 |
2,985,212 |
-14,928 |
Dec17 |
170724 |
117~316 |
117~316 |
117~270 |
117~270 |
-0~032 |
429 |
6,188 |
+167 |
Mar18 |
150331 |
120~274 |
120~294 |
120~202 |
120~282 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
2 Year T-Notes(CBOT) |
Sep17 |
170724 |
108~052 |
108~056 |
108~040 |
108~042 |
-0~010 |
216,270 |
1,343,730 |
-20,019 |
Dec17 |
170724 |
108~002 |
108~002 |
108~002 |
108~002 |
-0~012 |
202 |
1,315 |
+81 |
Mar18 |
170724 |
107~304 |
107~304 |
107~304 |
107~304 |
-0~012 |
|
|
|
Total Volume and Open Interest |
216,472 |
1,345,045 |
-19,938 |
Eurodollars(CME) |
Sep17 |
170724 |
98.655 |
98.660 |
98.650 |
98.650 |
-0.005 |
203,111 |
1,463,925 |
-37,996 |
Dec17 |
170724 |
98.550 |
98.550 |
98.535 |
98.540 |
-0.010 |
240,560 |
1,889,065 |
-44,244 |
Mar18 |
170724 |
98.465 |
98.475 |
98.455 |
98.460 |
-0.010 |
177,814 |
1,150,637 |
-25,397 |
Jun18 |
170724 |
98.405 |
98.410 |
98.390 |
98.400 |
-0.010 |
186,101 |
1,101,868 |
-11,897 |
Sep18 |
170724 |
98.340 |
98.345 |
98.325 |
98.335 |
-0.010 |
148,641 |
1,024,391 |
+2,942 |
Dec18 |
170724 |
98.260 |
98.265 |
98.245 |
98.255 |
-0.010 |
206,050 |
1,352,406 |
+581 |
Mar19 |
170724 |
98.210 |
98.220 |
98.195 |
98.205 |
-0.010 |
142,682 |
810,497 |
+3,255 |
Jun19 |
170724 |
98.165 |
98.170 |
98.145 |
98.155 |
-0.010 |
133,341 |
683,287 |
+7,860 |
Sep19 |
170724 |
98.115 |
98.120 |
98.100 |
98.110 |
-0.010 |
93,025 |
657,625 |
+1,701 |
Dec19 |
170724 |
98.050 |
98.050 |
98.025 |
98.040 |
-0.010 |
118,726 |
729,828 |
-3,809 |
Mar20 |
170724 |
98.005 |
98.010 |
97.985 |
98.000 |
-0.010 |
73,309 |
428,843 |
-6,125 |
Jun20 |
170724 |
97.965 |
97.970 |
97.940 |
97.955 |
-0.015 |
78,238 |
300,863 |
-5,295 |
Sep20 |
170724 |
97.920 |
97.925 |
97.900 |
97.910 |
-0.015 |
50,953 |
239,377 |
+2,797 |
Dec20 |
170724 |
97.865 |
97.870 |
97.840 |
97.855 |
-0.015 |
71,510 |
302,152 |
-2,175 |
Mar21 |
170724 |
97.820 |
97.835 |
97.805 |
97.815 |
-0.015 |
44,234 |
169,920 |
-1,880 |
Jun21 |
170724 |
97.780 |
97.785 |
97.760 |
97.770 |
-0.015 |
33,742 |
115,460 |
-267 |
Sep21 |
170724 |
97.735 |
97.745 |
97.710 |
97.725 |
-0.015 |
28,083 |
85,707 |
+1,040 |
Dec21 |
170724 |
97.685 |
97.695 |
97.665 |
97.675 |
-0.015 |
24,303 |
95,563 |
+695 |
Total Volume and Open Interest |
2,132,469 |
12,857,032 |
-116,004 |
Ultra T-Bond(CBOT) |
Sep17 |
170724 |
167~04 |
167~11 |
166~09 |
166~12 |
-0~30 |
93,551 |
799,824 |
+5,915 |
Dec17 |
170724 |
165~30 |
165~30 |
165~10 |
165~12 |
-0~30 |
6 |
50 |
+6 |
Mar18 |
170724 |
164~12 |
164~12 |
164~12 |
164~12 |
-0~30 |
|
|
|
Total Volume and Open Interest |
93,557 |
799,874 |
+5,921 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170724 |
135~210 |
135~245 |
135~125 |
135~150 |
-0~075 |
99,161 |
393,253 |
+1,666 |
Dec17 |
170724 |
134~300 |
134~300 |
134~300 |
134~300 |
-0~075 |
0 |
1 |
+0 |
Mar18 |
170724 |
134~300 |
134~300 |
134~300 |
134~300 |
-0~075 |
|
|
|
Total Volume and Open Interest |
99,161 |
393,254 |
+1,666 |
30 Day Federal Funds(CBOT) |
Jul17 |
170724 |
98.850 |
98.850 |
98.850 |
98.850 |
unch |
2,990 |
268,699 |
-367 |
Aug17 |
170724 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
16,737 |
186,200 |
+4,723 |
Sep17 |
170724 |
98.840 |
98.840 |
98.835 |
98.840 |
unch |
17,500 |
81,446 |
+3,126 |
Oct17 |
170724 |
98.825 |
98.825 |
98.815 |
98.820 |
-0.005 |
29,695 |
273,627 |
-374 |
Nov17 |
170724 |
98.815 |
98.815 |
98.810 |
98.810 |
-0.010 |
11,544 |
205,849 |
+58 |
Dec17 |
170724 |
98.775 |
98.775 |
98.765 |
98.765 |
-0.010 |
4,395 |
78,563 |
+30 |
Total Volume and Open Interest |
140,969 |
1,640,280 |
+4,969 |
Japanese Govt Bonds(SGX) |
Sep17 |
170720 |
150.11 |
150.16 |
150.06 |
150.10 |
unch |
996 |
14,378 |
-154 |
Dec17 |
170720 |
150.10 |
150.10 |
150.10 |
150.10 |
unch |
|
|
|
Mar18 |
170720 |
150.10 |
150.10 |
150.10 |
150.10 |
unch |
|
|
|
Total Volume and Open Interest |
996 |
14,378 |
-154 |
Euro-Buxl(EUREX) |
Sep17 |
170724 |
162.80 |
163.46 |
162.36 |
163.20 |
+0.26 |
47,772 |
206,056 |
-6,059 |
Dec17 |
170724 |
161.64 |
161.64 |
161.64 |
161.64 |
+0.24 |
0 |
6 |
+0 |
Mar18 |
170724 |
161.20 |
161.20 |
161.20 |
161.20 |
+0.26 |
|
|
|
Total Volume and Open Interest |
47,772 |
206,062 |
-6,059 |
Euro-Bund(EUREX) |
Sep17 |
170724 |
162.34 |
162.67 |
162.26 |
162.54 |
+0.06 |
908,180 |
1,882,303 |
-65,455 |
Dec17 |
170724 |
159.44 |
159.77 |
159.44 |
159.64 |
+0.04 |
1,320 |
25,918 |
+1,109 |
Mar18 |
170724 |
158.54 |
158.54 |
158.54 |
158.54 |
+0.06 |
0 |
37 |
+0 |
Total Volume and Open Interest |
909,500 |
1,908,258 |
-64,346 |
Euro-Bobl(EUREX) |
Sep17 |
170724 |
132.02 |
132.14 |
131.98 |
132.10 |
+0.06 |
572,008 |
1,432,729 |
-81,378 |
Dec17 |
170724 |
130.51 |
130.52 |
130.51 |
130.51 |
+0.07 |
301 |
49,099 |
+2,701 |
Mar18 |
170724 |
130.51 |
130.51 |
130.51 |
130.51 |
+0.07 |
|
|
|
Total Volume and Open Interest |
572,309 |
1,481,828 |
-78,677 |
Euro-Schatz(EUREX) |
Sep17 |
170724 |
111.99 |
112.03 |
111.97 |
112.02 |
+0.03 |
402,981 |
1,435,961 |
+19,009 |
Dec17 |
170724 |
111.86 |
111.88 |
111.85 |
111.88 |
+0.03 |
2,000 |
5,727 |
+3,001 |
Mar18 |
170724 |
112.02 |
112.02 |
112.02 |
112.02 |
+0.03 |
|
|
|
Total Volume and Open Interest |
404,981 |
1,441,688 |
+22,010 |
3-Mth Euribor(EUREX) |
Sep17 |
170724 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
50 |
5,874 |
+3 |
Dec17 |
170724 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
7,567 |
+1 |
Mar18 |
170724 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
4 |
7,110 |
+0 |
Total Volume and Open Interest |
1,594 |
38,726 |
-220 |
Long Gilt(LIFFE) |
Sep17 |
170724 |
126~16 |
126~21 |
126~12 |
126~17 |
-0~03 |
141,395 |
655,159 |
+9,584 |
Dec17 |
170724 |
125~20 |
125~20 |
125~20 |
125~20 |
-0~03 |
|
|
|
Total Volume and Open Interest |
141,395 |
655,159 |
+9,584 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170724 |
99.67 |
99.67 |
99.66 |
99.67 |
+0.00 |
61,624 |
459,959 |
+7,601 |
Dec17 |
170724 |
99.58 |
99.59 |
99.58 |
99.59 |
unch |
68,747 |
385,274 |
-8,012 |
Mar18 |
170724 |
99.52 |
99.54 |
99.52 |
99.53 |
unch |
65,391 |
334,432 |
-3,134 |
Jun18 |
170724 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
48,598 |
298,541 |
-5,190 |
Sep18 |
170724 |
99.43 |
99.44 |
99.42 |
99.44 |
+0.01 |
52,452 |
257,265 |
-4,497 |
Dec18 |
170724 |
99.38 |
99.39 |
99.37 |
99.39 |
+0.01 |
70,613 |
289,135 |
-2,379 |
Total Volume and Open Interest |
621,222 |
2,874,947 |
-6,642 |
3-Mth Euribor(LIFFE) |
Sep17 |
170724 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
43,151 |
381,036 |
-4,229 |
Dec17 |
170724 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
63,667 |
384,537 |
-923 |
Mar18 |
170724 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
85,046 |
440,911 |
+7,336 |
Total Volume and Open Interest |
938,307 |
3,756,734 |
+18,433 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170724 |
98.27 |
98.28 |
98.27 |
98.28 |
+0.01 |
23,510 |
125,938 |
-7,029 |
Dec17 |
170724 |
98.20 |
98.23 |
98.20 |
98.22 |
+0.01 |
71,322 |
236,025 |
+5,049 |
Mar18 |
170724 |
98.12 |
98.16 |
98.12 |
98.14 |
+0.01 |
43,255 |
167,116 |
+4,029 |
Jun18 |
170724 |
98.04 |
98.08 |
98.04 |
98.06 |
+0.01 |
34,216 |
156,207 |
+3,760 |
Sep18 |
170724 |
97.96 |
98.00 |
97.96 |
97.98 |
+0.01 |
17,179 |
107,098 |
-2,318 |
Dec18 |
170724 |
97.89 |
97.93 |
97.89 |
97.90 |
+0.01 |
17,702 |
90,744 |
+568 |
Mar19 |
170724 |
97.81 |
97.85 |
97.81 |
97.83 |
+0.02 |
7,705 |
56,904 |
-3,296 |
Jun19 |
170724 |
97.75 |
97.78 |
97.74 |
97.76 |
+0.02 |
3,910 |
41,699 |
+360 |
Sep19 |
170724 |
97.68 |
97.68 |
97.68 |
97.68 |
+0.01 |
42 |
3,116 |
+9 |
Dec19 |
170724 |
97.62 |
97.62 |
97.62 |
97.62 |
+0.02 |
98 |
2,794 |
+77 |
Total Volume and Open Interest |
218,959 |
990,015 |
+1,209 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170724 |
97.30 |
97.35 |
97.30 |
97.32 |
+0.02 |
144,159 |
964,325 |
+10,009 |
Dec17 |
170724 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.02 |
|
|
|
Total Volume and Open Interest |
144,159 |
964,325 |
+10,009 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170724 |
98.00 |
98.03 |
97.99 |
98.01 |
+0.01 |
300,059 |
981,887 |
+29,206 |
Dec17 |
170724 |
98.01 |
98.01 |
98.01 |
98.01 |
+0.01 |
|
|
|
Total Volume and Open Interest |
300,059 |
981,887 |
+29,206 |
Gold(CMX) |
Aug17 |
170724 |
1255.5 |
1259.0 |
1252.0 |
1254.3 |
-0.6 |
269,021 |
180,687 |
-13,033 |
Oct17 |
170724 |
1258.1 |
1262.0 |
1255.3 |
1257.6 |
-0.3 |
7,955 |
24,896 |
+744 |
Dec17 |
170724 |
1261.4 |
1265.1 |
1258.1 |
1260.7 |
-0.3 |
38,274 |
227,057 |
+11,626 |
Feb18 |
170724 |
1265.2 |
1268.0 |
1263.3 |
1264.2 |
-0.4 |
1,234 |
15,957 |
+651 |
Apr18 |
170724 |
1268.6 |
1270.3 |
1265.8 |
1267.6 |
-0.4 |
860 |
4,986 |
+102 |
Jun18 |
170724 |
1270.7 |
1274.6 |
1270.7 |
1271.1 |
-0.4 |
811 |
7,981 |
-159 |
Aug18 |
170724 |
1272.4 |
1277.5 |
1272.4 |
1274.5 |
-0.5 |
208 |
6,093 |
-20 |
Oct18 |
170724 |
1278.0 |
1278.0 |
1278.0 |
1278.0 |
-0.5 |
9 |
839 |
-5 |
Dec18 |
170724 |
1282.6 |
1284.6 |
1281.5 |
1281.5 |
-0.5 |
765 |
7,556 |
-41 |
Feb19 |
170724 |
1285.2 |
1285.2 |
1285.2 |
1285.2 |
-0.5 |
0 |
5 |
+0 |
Apr19 |
170724 |
1288.9 |
1288.9 |
1288.9 |
1288.9 |
-0.5 |
|
|
|
Jun19 |
170724 |
1292.6 |
1292.6 |
1292.6 |
1292.6 |
-0.5 |
0 |
748 |
+0 |
Total Volume and Open Interest |
319,602 |
481,177 |
-79 |
Silver(CMX) |
Jul17 |
170724 |
1641.5 |
1646.5 |
1635.5 |
1639.8 |
-1.2 |
72 |
171 |
+8 |
Sep17 |
170724 |
1650.0 |
1657.5 |
1640.5 |
1644.3 |
-1.4 |
84,808 |
151,127 |
-1,886 |
Dec17 |
170724 |
1660.0 |
1667.5 |
1651.0 |
1654.0 |
-1.3 |
2,474 |
47,049 |
+54 |
Mar18 |
170724 |
1669.5 |
1670.5 |
1663.7 |
1663.7 |
-1.4 |
462 |
2,670 |
+46 |
May18 |
170724 |
1677.5 |
1677.5 |
1670.2 |
1670.2 |
-1.5 |
366 |
1,567 |
+186 |
Jul18 |
170724 |
1677.5 |
1677.5 |
1676.9 |
1676.9 |
-1.6 |
22 |
1,275 |
+0 |
Sep18 |
170724 |
1683.7 |
1683.7 |
1683.7 |
1683.7 |
-1.6 |
0 |
91 |
+0 |
Total Volume and Open Interest |
88,491 |
206,371 |
-1,473 |
Platinum(NYMEX) |
Jul17 |
170724 |
929.4 |
929.4 |
929.4 |
929.4 |
-5.3 |
2 |
8 |
-7 |
Oct17 |
170724 |
940.4 |
943.6 |
930.3 |
932.3 |
-5.1 |
19,065 |
65,617 |
-108 |
Jan18 |
170724 |
940.8 |
946.8 |
934.4 |
935.7 |
-5.0 |
217 |
6,346 |
+145 |
Apr18 |
170724 |
944.5 |
944.5 |
939.4 |
939.4 |
-4.7 |
3 |
58 |
-1 |
Total Volume and Open Interest |
19,301 |
72,230 |
+24 |
Palladium(NYMEX) |
Sep17 |
170724 |
843.95 |
851.40 |
837.85 |
849.05 |
+4.70 |
5,620 |
29,276 |
-732 |
Dec17 |
170724 |
837.40 |
845.00 |
833.00 |
843.65 |
+4.70 |
105 |
3,368 |
+48 |
Mar18 |
170724 |
838.90 |
838.90 |
838.90 |
838.90 |
+4.70 |
0 |
134 |
+0 |
Total Volume and Open Interest |
5,725 |
32,805 |
-684 |
Copper(CMX) |
Jul17 |
170724 |
272.05 |
273.60 |
272.05 |
272.90 |
+1.40 |
367 |
1,309 |
-212 |
Sep17 |
170724 |
272.55 |
274.45 |
271.70 |
273.65 |
+1.40 |
53,021 |
140,666 |
+760 |
Dec17 |
170724 |
274.45 |
276.45 |
273.90 |
275.75 |
+1.40 |
6,712 |
74,263 |
+622 |
Mar18 |
170724 |
277.10 |
277.85 |
275.90 |
277.55 |
+1.35 |
2,385 |
27,701 |
+699 |
May18 |
170724 |
276.50 |
278.45 |
276.50 |
278.45 |
+1.35 |
654 |
7,051 |
+362 |
Total Volume and Open Interest |
63,752 |
281,748 |
+2,496 |
E-mini DJIA Index(CBOT) |
Sep17 |
170724 |
21515 |
21529 |
21444 |
21499 |
-19 |
99,138 |
130,648 |
-297 |
Dec17 |
170724 |
21445 |
21480 |
21406 |
21455 |
-19 |
41 |
225 |
+0 |
Mar18 |
170724 |
21400 |
21418 |
21400 |
21418 |
-19 |
3 |
14 |
+0 |
Jun18 |
170724 |
21387 |
21387 |
21387 |
21387 |
-19 |
0 |
2 |
+0 |
Total Volume and Open Interest |
99,182 |
130,889 |
-297 |
S & P 500(CME) |
Sep17 |
170724 |
2466.00 |
2468.40 |
2463.80 |
2468.40 |
-1.00 |
1,732 |
49,113 |
+760 |
Dec17 |
170724 |
2466.30 |
2468.20 |
2462.20 |
2466.30 |
-0.90 |
0 |
225 |
+0 |
Mar18 |
170724 |
2464.60 |
2466.50 |
2460.50 |
2464.60 |
-0.90 |
0 |
30 |
+0 |
Jun18 |
170724 |
2463.80 |
2465.70 |
2459.70 |
2463.80 |
-0.90 |
|
|
|
Total Volume and Open Interest |
1,732 |
49,368 |
+760 |
S & P 500 E-Mini(CME) |
Sep17 |
170724 |
2469.75 |
2470.50 |
2463.50 |
2468.50 |
-1.00 |
1,106,684 |
2,936,167 |
+27,118 |
Dec17 |
170724 |
2467.25 |
2468.25 |
2461.25 |
2466.25 |
-1.00 |
2,394 |
28,482 |
+189 |
Mar18 |
170724 |
2463.00 |
2464.50 |
2462.00 |
2464.50 |
-1.00 |
27 |
999 |
+1 |
Jun18 |
170724 |
2466.00 |
2466.00 |
2461.00 |
2463.75 |
-1.00 |
690 |
408 |
+389 |
Total Volume and Open Interest |
1,109,795 |
2,966,058 |
+27,697 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170724 |
5919.30 |
5954.80 |
5905.00 |
5934.00 |
+15.20 |
265,354 |
283,347 |
-373 |
Dec17 |
170724 |
5927.30 |
5960.00 |
5911.30 |
5940.50 |
+15.00 |
334 |
1,044 |
+5 |
Mar18 |
170724 |
5960.30 |
5965.00 |
5949.00 |
5949.00 |
+15.00 |
1 |
38 |
+0 |
Total Volume and Open Interest |
265,689 |
284,429 |
-368 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170724 |
1773.70 |
1777.80 |
1766.90 |
1776.10 |
+2.70 |
9,339 |
91,153 |
-415 |
Dec17 |
170724 |
1775.00 |
1775.00 |
1768.50 |
1775.00 |
+2.70 |
|
|
|
Mar18 |
170724 |
1771.70 |
1771.70 |
1771.70 |
1771.70 |
+2.70 |
|
|
|
Total Volume and Open Interest |
9,339 |
91,153 |
-415 |
Volatility Index(CBOE) |
Jul17 |
170719 |
10.15 |
10.25 |
9.74 |
9.85 |
-0.28 |
114,205 |
111,803 |
-22,203 |
Aug17 |
170724 |
11.40 |
11.50 |
11.10 |
11.33 |
-0.05 |
113,255 |
326,839 |
-844 |
Sep17 |
170724 |
12.65 |
12.75 |
12.40 |
12.53 |
-0.15 |
58,562 |
108,818 |
+12,445 |
Oct17 |
170724 |
13.49 |
13.54 |
13.25 |
13.30 |
-0.18 |
19,082 |
48,302 |
+3,200 |
Total Volume and Open Interest |
209,221 |
582,943 |
+21,997 |
S & P 600(CME) |
Sep17 |
170724 |
875.60 |
875.60 |
875.60 |
875.60 |
+0.10 |
|
|
|
Dec17 |
170724 |
872.40 |
872.40 |
872.40 |
872.40 |
+0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170724 |
1435.00 |
1438.00 |
1427.90 |
1436.40 |
+1.10 |
80,078 |
563,683 |
-593 |
Dec17 |
170724 |
1430.50 |
1436.60 |
1430.00 |
1435.50 |
+0.60 |
21 |
105 |
-7 |
Mar18 |
170724 |
1434.50 |
1434.50 |
1434.50 |
1434.50 |
+0.60 |
|
|
|
Total Volume and Open Interest |
80,099 |
563,790 |
-600 |
Nikkei 225(CME) |
Sep17 |
170724 |
20005 |
20005 |
19875 |
19975 |
-30 |
8,288 |
36,355 |
+518 |
Dec17 |
170724 |
19885 |
19900 |
19885 |
19900 |
-30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,288 |
36,358 |
+518 |
Nikkei 225(SGX) |
Sep17 |
170724 |
19950 |
19950 |
19880 |
19945 |
-120 |
62,027 |
225,769 |
+1,501 |
Dec17 |
170724 |
19910 |
19910 |
19755 |
19815 |
-120 |
4 |
2,895 |
-3 |
Mar18 |
170720 |
19920 |
19920 |
19920 |
19920 |
+80 |
0 |
205 |
+0 |
Total Volume and Open Interest |
62,110 |
237,267 |
+4,771 |
Nikkei 225 Mini(JPX) |
Sep17 |
170720 |
19995 |
20135 |
19950 |
20090 |
+80 |
582,160 |
372,597 |
+29,674 |
Dec17 |
170720 |
19865 |
20005 |
19820 |
19960 |
+90 |
4,527 |
9,589 |
+957 |
Mar18 |
170720 |
19820 |
19955 |
19770 |
19910 |
+80 |
356 |
2,495 |
+102 |
Total Volume and Open Interest |
614,219 |
399,810 |
-72,004 |
Nikkei 225(JPX) |
Sep17 |
170720 |
20000 |
20140 |
19950 |
20090 |
+80 |
45,308 |
318,666 |
+963 |
Dec17 |
170720 |
19860 |
20000 |
19820 |
19960 |
+90 |
272 |
39,739 |
-397 |
Mar18 |
170720 |
19880 |
19940 |
19880 |
19910 |
+80 |
23 |
2,854 |
+21 |
Total Volume and Open Interest |
45,614 |
428,345 |
+681 |
Nikkei 225(CME) Yen |
Sep17 |
170724 |
19970 |
19980 |
19855 |
19945 |
-35 |
36,844 |
58,308 |
+1,121 |
Dec17 |
170724 |
19815 |
19815 |
19745 |
19815 |
-35 |
6 |
40 |
+2 |
Mar18 |
170724 |
19775 |
19775 |
19775 |
19775 |
-35 |
|
|
|
Total Volume and Open Interest |
36,850 |
58,350 |
+1,123 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170724 |
19950 |
19950 |
19945 |
19950 |
-30 |
0 |
10 |
+0 |
Dec17 |
170724 |
19820 |
19820 |
19815 |
19820 |
-30 |
|
|
|
Mar18 |
170724 |
19780 |
19780 |
19775 |
19780 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170724 |
5131.5 |
5144.5 |
5093.0 |
5127.0 |
+11.0 |
126,111 |
307,693 |
+24,075 |
Sep17 |
170724 |
5133.5 |
5142.5 |
5093.5 |
5126.0 |
+11.0 |
5,589 |
23,916 |
-4,448 |
Oct17 |
170724 |
5115.5 |
5115.5 |
5115.5 |
5115.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Jul17 |
170724 |
26775 |
26904 |
26661 |
26878 |
+104 |
82,752 |
141,401 |
-1,946 |
Aug17 |
170724 |
26704 |
26828 |
26590 |
26806 |
+104 |
2,672 |
7,793 |
+976 |
Sep17 |
170724 |
26616 |
26730 |
26512 |
26716 |
+101 |
1,143 |
10,145 |
+408 |
Total Volume and Open Interest |
87,456 |
166,521 |
-89 |
DAX(EUREX) |
Sep17 |
170724 |
12230.0 |
12249.0 |
12133.0 |
12190.5 |
-34.0 |
94,966 |
153,142 |
+1,925 |
Dec17 |
170724 |
12207.0 |
12228.5 |
12127.0 |
12181.0 |
-34.0 |
118 |
5,092 |
-15 |
Mar18 |
170724 |
12134.0 |
12223.0 |
12134.0 |
12179.0 |
-34.0 |
20 |
79 |
+11 |
Total Volume and Open Interest |
95,104 |
158,313 |
+1,921 |
Mini-DAX(EUREX) |
Sep17 |
170724 |
12225.0 |
12247.0 |
12133.0 |
12190.5 |
-34.0 |
27,598 |
12,223 |
+708 |
Dec17 |
170724 |
12203.0 |
12227.0 |
12139.0 |
12181.0 |
-34.0 |
30 |
306 |
-3 |
Mar18 |
170724 |
12191.0 |
12199.0 |
12130.0 |
12179.0 |
-34.0 |
5 |
25 |
+9 |
Total Volume and Open Interest |
27,633 |
12,554 |
+714 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170724 |
3450 |
3459 |
3425 |
3441 |
-4 |
677,939 |
3,349,859 |
-48,083 |
Dec17 |
170724 |
3436 |
3444 |
3412 |
3428 |
-4 |
65 |
103,324 |
-746 |
Mar18 |
170724 |
3415 |
3415 |
3415 |
3415 |
-4 |
0 |
51,446 |
+0 |
Total Volume and Open Interest |
678,004 |
3,504,629 |
-48,829 |
Swiss Market Index(EUREX) |
Sep17 |
170724 |
8920 |
8938 |
8872 |
8894 |
-40 |
35,870 |
185,884 |
+1,270 |
Dec17 |
170724 |
8885 |
8885 |
8852 |
8868 |
-40 |
12 |
2,393 |
+6 |
Mar18 |
170724 |
8766 |
8766 |
8766 |
8766 |
-40 |
0 |
32 |
+0 |
Total Volume and Open Interest |
35,882 |
188,309 |
+1,276 |
FT-SE 100(EURONEXT) |
Sep17 |
170724 |
7391.00 |
7391.00 |
7290.50 |
7294.50 |
-96.00 |
96,149 |
749,904 |
+7,874 |
Dec17 |
170724 |
7334.50 |
7334.50 |
7254.50 |
7254.50 |
-96.00 |
7 |
11,369 |
+7 |
Mar18 |
170724 |
7195.50 |
7195.50 |
7195.50 |
7195.50 |
-96.00 |
|
|
|
Total Volume and Open Interest |
96,156 |
761,273 |
+7,881 |
SPI 200(SFE) |
Sep17 |
170724 |
5667.0 |
5677.0 |
5593.0 |
5625.0 |
-39.0 |
28,920 |
266,355 |
-2,556 |
Dec17 |
170724 |
5602.0 |
5615.0 |
5602.0 |
5612.0 |
-39.0 |
10 |
1,450 |
+10 |
Mar18 |
170724 |
5565.0 |
5565.0 |
5565.0 |
5565.0 |
-39.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
29,001 |
271,844 |
-2,580 |
FTSE MIB(ISE) |
Sep17 |
170724 |
21165.00 |
21370.00 |
21125.00 |
21288.00 |
+128.00 |
25,762 |
29,772 |
-189 |
Dec17 |
170724 |
21020.00 |
21240.00 |
21020.00 |
21168.00 |
+128.00 |
43 |
47 |
-1 |
Total Volume and Open Interest |
25,805 |
29,819 |
-190 |
KOSPI 200(KFE) |
Sep17 |
170724 |
322.60 |
322.80 |
321.60 |
322.60 |
+0.15 |
130,530 |
272,556 |
+1,285 |
Dec17 |
170724 |
323.45 |
323.50 |
322.45 |
323.30 |
unch |
256 |
33,386 |
+1,095 |
Mar18 |
170724 |
319.60 |
319.60 |
319.45 |
319.50 |
-0.10 |
2 |
7,770 |
-148 |
Total Volume and Open Interest |
130,814 |
338,052 |
+2,620 |
GSCI(CME) |
Aug17 |
170724 |
369.95 |
371.60 |
369.95 |
371.20 |
+0.30 |
78 |
15,042 |
+73 |
Sep17 |
170724 |
373.05 |
373.05 |
373.05 |
373.05 |
+0.30 |
1 |
1 |
+1 |
Oct17 |
170724 |
373.25 |
373.25 |
373.25 |
373.25 |
+0.30 |
|
|
|
Total Volume and Open Interest |
79 |
15,043 |
+74 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|