|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 26, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170726 |
980.00 |
991.00 |
973.25 |
988.75 |
+7.25 |
60,667 |
39,430 |
-10,265 |
Sep17 |
170726 |
984.25 |
995.75 |
978.00 |
993.75 |
+7.75 |
38,772 |
58,010 |
+1,447 |
Nov17 |
170726 |
990.50 |
1002.50 |
984.50 |
1000.25 |
+7.50 |
190,209 |
348,382 |
+5,298 |
Jan18 |
170726 |
998.25 |
1010.75 |
993.25 |
1008.75 |
+7.25 |
18,548 |
60,736 |
-918 |
Mar18 |
170726 |
1003.00 |
1014.50 |
997.75 |
1012.25 |
+6.75 |
8,799 |
41,731 |
-408 |
May18 |
170726 |
1009.00 |
1018.50 |
1002.25 |
1016.50 |
+7.00 |
4,676 |
21,441 |
-196 |
Jul18 |
170726 |
1014.75 |
1023.50 |
1008.50 |
1022.25 |
+7.00 |
4,112 |
41,043 |
+89 |
Aug18 |
170726 |
1017.75 |
1020.25 |
1011.00 |
1020.25 |
+6.75 |
97 |
1,099 |
-51 |
Sep18 |
170726 |
1005.50 |
1006.25 |
995.75 |
1005.75 |
+4.25 |
10 |
222 |
+3 |
Nov18 |
170726 |
990.50 |
995.75 |
984.00 |
994.25 |
+3.25 |
1,484 |
15,743 |
-176 |
Jan19 |
170726 |
997.75 |
997.75 |
989.50 |
997.75 |
+2.50 |
3 |
99 |
+2 |
Mar19 |
170726 |
999.25 |
999.25 |
994.25 |
999.25 |
+2.50 |
10 |
8 |
+0 |
May19 |
170726 |
999.75 |
999.75 |
999.75 |
999.75 |
+2.00 |
4 |
7 |
-1 |
Jul19 |
170726 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
+2.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
327,391 |
628,115 |
-5,176 |
Soybean Meal(CBOT) |
Aug17 |
170726 |
317.90 |
321.30 |
314.40 |
319.80 |
+1.50 |
29,409 |
21,043 |
-4,524 |
Sep17 |
170726 |
320.00 |
323.40 |
316.40 |
321.90 |
+1.60 |
23,619 |
50,836 |
+1,912 |
Oct17 |
170726 |
321.70 |
325.00 |
317.90 |
323.60 |
+1.60 |
4,293 |
25,380 |
+395 |
Dec17 |
170726 |
324.40 |
327.90 |
320.50 |
326.50 |
+1.60 |
59,632 |
161,089 |
-1,691 |
Jan18 |
170726 |
327.00 |
329.50 |
322.20 |
328.20 |
+1.60 |
3,884 |
28,505 |
-159 |
Mar18 |
170726 |
327.10 |
330.40 |
323.60 |
329.30 |
+1.60 |
2,975 |
24,743 |
+177 |
May18 |
170726 |
328.70 |
330.60 |
324.00 |
329.70 |
+1.60 |
2,034 |
14,419 |
-220 |
Jul18 |
170726 |
330.00 |
331.90 |
325.70 |
330.90 |
+1.50 |
1,451 |
12,050 |
-202 |
Aug18 |
170726 |
330.80 |
331.40 |
325.50 |
330.30 |
+1.40 |
156 |
2,518 |
-5 |
Sep18 |
170726 |
329.60 |
330.00 |
324.40 |
328.90 |
+1.00 |
92 |
2,226 |
-1 |
Total Volume and Open Interest |
128,036 |
349,698 |
-4,335 |
Soybean Oil(CBOT) |
Aug17 |
170726 |
33.49 |
33.87 |
33.38 |
33.73 |
+0.23 |
40,840 |
31,996 |
-5,895 |
Sep17 |
170726 |
33.60 |
34.00 |
33.50 |
33.85 |
+0.23 |
30,729 |
59,710 |
+4,388 |
Oct17 |
170726 |
33.73 |
34.11 |
33.62 |
33.97 |
+0.24 |
6,171 |
24,277 |
+1,063 |
Dec17 |
170726 |
33.97 |
34.36 |
33.84 |
34.21 |
+0.24 |
57,184 |
174,000 |
+3,146 |
Jan18 |
170726 |
34.10 |
34.50 |
33.98 |
34.36 |
+0.25 |
4,057 |
33,916 |
+821 |
Mar18 |
170726 |
34.21 |
34.63 |
34.13 |
34.49 |
+0.25 |
3,190 |
33,537 |
-397 |
May18 |
170726 |
34.42 |
34.72 |
34.20 |
34.59 |
+0.28 |
1,486 |
18,045 |
+69 |
Jul18 |
170726 |
34.55 |
34.84 |
34.32 |
34.72 |
+0.28 |
1,665 |
15,723 |
-10 |
Aug18 |
170726 |
34.59 |
34.78 |
34.31 |
34.66 |
+0.28 |
1,619 |
1,994 |
+97 |
Sep18 |
170726 |
34.27 |
34.63 |
34.17 |
34.48 |
+0.27 |
109 |
2,164 |
-9 |
Total Volume and Open Interest |
147,902 |
403,261 |
+3,162 |
Canola(WCE) |
Nov17 |
170726 |
488.6 |
499.9 |
486.0 |
497.5 |
+7.9 |
17,019 |
91,131 |
-817 |
Jan18 |
170726 |
494.0 |
505.5 |
491.5 |
502.7 |
+7.7 |
1,322 |
21,797 |
+261 |
Mar18 |
170726 |
497.9 |
509.7 |
495.8 |
507.2 |
+8.0 |
273 |
5,748 |
+143 |
May18 |
170726 |
501.7 |
513.3 |
499.8 |
510.9 |
+8.3 |
95 |
804 |
-7 |
Jul18 |
170726 |
504.9 |
515.8 |
503.3 |
513.9 |
+8.1 |
138 |
623 |
+40 |
Total Volume and Open Interest |
18,923 |
120,598 |
-322 |
Corn(CBOT) |
Sep17 |
170726 |
368.50 |
373.25 |
366.00 |
372.75 |
+4.00 |
123,047 |
526,274 |
-1,338 |
Dec17 |
170726 |
382.00 |
386.25 |
379.25 |
386.00 |
+3.75 |
181,982 |
562,248 |
+3,428 |
Mar18 |
170726 |
393.25 |
398.00 |
390.75 |
397.75 |
+4.25 |
29,202 |
135,248 |
+4,974 |
May18 |
170726 |
398.50 |
403.00 |
396.25 |
402.75 |
+4.00 |
7,800 |
30,141 |
+813 |
Jul18 |
170726 |
403.50 |
407.75 |
401.25 |
407.50 |
+4.00 |
10,056 |
73,174 |
+973 |
Sep18 |
170726 |
405.25 |
409.25 |
404.00 |
409.00 |
+3.25 |
2,447 |
15,505 |
+265 |
Dec18 |
170726 |
411.00 |
414.25 |
409.25 |
414.00 |
+2.75 |
9,657 |
54,118 |
-958 |
Mar19 |
170726 |
417.50 |
421.50 |
417.50 |
421.50 |
+3.25 |
5 |
1,268 |
+4 |
May19 |
170726 |
423.50 |
426.25 |
422.25 |
426.25 |
+3.25 |
7 |
267 |
+1 |
Jul19 |
170726 |
427.25 |
430.25 |
427.00 |
430.25 |
+3.25 |
5 |
831 |
-2 |
Total Volume and Open Interest |
364,382 |
1,400,075 |
+8,242 |
Wheat(CBOT) |
Sep17 |
170726 |
476.00 |
481.00 |
473.00 |
477.75 |
+3.75 |
93,082 |
176,010 |
-8,946 |
Dec17 |
170726 |
501.00 |
505.75 |
498.50 |
502.75 |
+3.75 |
58,676 |
139,331 |
+4,227 |
Mar18 |
170726 |
522.50 |
528.00 |
521.00 |
524.00 |
+2.00 |
21,662 |
53,317 |
-1,654 |
May18 |
170726 |
534.00 |
539.25 |
532.75 |
535.75 |
+2.25 |
4,594 |
16,974 |
-28 |
Jul18 |
170726 |
541.50 |
546.00 |
540.00 |
543.00 |
+2.00 |
6,973 |
28,703 |
+966 |
Sep18 |
170726 |
553.00 |
556.75 |
551.00 |
554.00 |
+1.50 |
148 |
2,293 |
-9 |
Total Volume and Open Interest |
185,944 |
426,512 |
-5,388 |
Wheat(KCBT) |
Sep17 |
170726 |
474.00 |
480.50 |
472.25 |
475.50 |
+2.75 |
28,994 |
109,357 |
-4,495 |
Dec17 |
170726 |
500.75 |
507.50 |
499.50 |
502.50 |
+3.00 |
16,850 |
79,444 |
+3,701 |
Mar18 |
170726 |
517.25 |
524.50 |
517.25 |
520.25 |
+3.25 |
4,860 |
44,140 |
+1,076 |
May18 |
170726 |
533.75 |
537.75 |
531.25 |
533.75 |
+3.00 |
1,187 |
8,104 |
+332 |
Jul18 |
170726 |
545.00 |
552.25 |
545.00 |
548.25 |
+3.25 |
2,098 |
17,871 |
+716 |
Sep18 |
170726 |
563.25 |
566.00 |
558.50 |
563.25 |
+3.50 |
268 |
2,337 |
+9 |
Dec18 |
170726 |
579.75 |
583.00 |
578.25 |
583.00 |
+4.50 |
91 |
1,250 |
+19 |
Total Volume and Open Interest |
54,417 |
262,690 |
+1,392 |
Wheat(MGE) |
Sep17 |
170726 |
717.50 |
734.00 |
712.75 |
730.00 |
+12.50 |
6,753 |
26,848 |
-567 |
Dec17 |
170726 |
726.00 |
744.25 |
722.25 |
740.00 |
+13.00 |
6,803 |
33,889 |
-6 |
Mar18 |
170726 |
727.50 |
743.75 |
723.25 |
739.75 |
+12.25 |
3,576 |
17,569 |
+189 |
May18 |
170726 |
719.00 |
734.75 |
718.00 |
732.00 |
+12.25 |
1,132 |
5,270 |
+76 |
Jul18 |
170726 |
707.00 |
721.50 |
707.00 |
719.75 |
+10.75 |
429 |
2,223 |
+45 |
Sep18 |
170726 |
658.75 |
661.00 |
649.75 |
654.50 |
+5.50 |
118 |
1,496 |
-1 |
Total Volume and Open Interest |
18,891 |
88,104 |
-247 |
Oats(CBOT) |
Sep17 |
170726 |
284.75 |
290.00 |
280.50 |
288.50 |
+6.50 |
73 |
1,378 |
-12 |
Dec17 |
170726 |
280.00 |
290.00 |
280.00 |
287.75 |
+7.25 |
483 |
4,961 |
-1 |
Mar18 |
170726 |
280.00 |
286.50 |
280.00 |
286.50 |
+6.00 |
17 |
470 |
+12 |
May18 |
170726 |
286.75 |
286.75 |
286.75 |
286.75 |
+6.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
573 |
6,820 |
-1 |
Rough Rice(CBOT) |
Sep17 |
170726 |
12.28 |
12.35 |
12.27 |
12.27 |
-0.03 |
696 |
8,292 |
+17 |
Nov17 |
170726 |
12.52 |
12.59 |
12.49 |
12.51 |
-0.02 |
289 |
1,188 |
+184 |
Jan18 |
170726 |
12.69 |
12.69 |
12.69 |
12.69 |
+0.01 |
23 |
62 |
+5 |
Mar18 |
170726 |
12.74 |
12.74 |
12.74 |
12.74 |
+0.04 |
34 |
124 |
+11 |
Total Volume and Open Interest |
1,042 |
9,666 |
+217 |
Live Cattle(CME) |
Aug17 |
170726 |
113.950 |
114.900 |
113.000 |
114.300 |
+1.120 |
16,731 |
53,450 |
-3,926 |
Oct17 |
170726 |
113.385 |
114.230 |
112.180 |
113.385 |
+0.600 |
26,083 |
186,024 |
-2,532 |
Dec17 |
170726 |
113.980 |
114.750 |
112.900 |
113.980 |
+0.345 |
12,208 |
68,950 |
+1,055 |
Feb18 |
170726 |
115.650 |
116.450 |
114.650 |
115.635 |
+0.135 |
7,728 |
37,685 |
+1,613 |
Apr18 |
170726 |
115.300 |
116.080 |
114.385 |
115.535 |
+0.435 |
2,274 |
17,801 |
-153 |
Jun18 |
170726 |
108.580 |
109.230 |
107.850 |
108.885 |
+0.350 |
427 |
6,905 |
+44 |
Total Volume and Open Interest |
65,549 |
372,859 |
-3,873 |
Feeder Cattle(CME) |
Aug17 |
170726 |
146.900 |
148.435 |
144.935 |
146.485 |
-0.050 |
5,738 |
22,159 |
-617 |
Sep17 |
170726 |
147.685 |
148.900 |
145.700 |
147.075 |
-0.075 |
4,180 |
16,707 |
-142 |
Oct17 |
170726 |
146.685 |
148.000 |
144.985 |
146.535 |
+0.100 |
2,943 |
9,612 |
+506 |
Nov17 |
170726 |
145.400 |
146.700 |
143.785 |
145.300 |
+0.200 |
1,191 |
4,513 |
+159 |
Jan18 |
170726 |
142.300 |
143.600 |
140.935 |
142.325 |
+0.375 |
1,057 |
5,633 |
+143 |
Mar18 |
170726 |
139.600 |
140.800 |
138.400 |
139.700 |
+0.400 |
188 |
1,562 |
+11 |
Apr18 |
170726 |
139.400 |
139.400 |
137.500 |
138.550 |
-0.150 |
26 |
187 |
+5 |
Total Volume and Open Interest |
15,334 |
60,547 |
+64 |
Lean Hogs(CME) |
Aug17 |
170726 |
81.850 |
82.700 |
81.500 |
82.000 |
+0.550 |
8,512 |
35,742 |
-1,078 |
Oct17 |
170726 |
67.000 |
67.975 |
67.000 |
67.650 |
+0.800 |
12,007 |
116,973 |
-856 |
Dec17 |
170726 |
61.485 |
62.000 |
61.485 |
61.930 |
+0.380 |
5,957 |
51,421 |
-301 |
Feb18 |
170726 |
66.400 |
66.850 |
66.385 |
66.725 |
+0.275 |
2,949 |
28,074 |
+534 |
Apr18 |
170726 |
70.000 |
70.385 |
69.950 |
70.330 |
+0.250 |
734 |
24,464 |
+51 |
May18 |
170726 |
75.535 |
75.550 |
75.450 |
75.550 |
+0.150 |
12 |
502 |
+0 |
Jun18 |
170726 |
78.535 |
79.000 |
78.500 |
78.975 |
+0.295 |
563 |
10,158 |
+159 |
Jul18 |
170726 |
77.725 |
78.050 |
77.650 |
78.050 |
+0.120 |
51 |
1,075 |
+18 |
Total Volume and Open Interest |
30,835 |
269,083 |
-1,471 |
Class III Milk(CME) |
Jul17 |
170726 |
15.52 |
15.53 |
15.48 |
15.50 |
-0.01 |
149 |
5,181 |
+18 |
Aug17 |
170726 |
16.36 |
16.49 |
16.30 |
16.38 |
+0.07 |
431 |
5,354 |
+18 |
Sep17 |
170726 |
16.76 |
16.90 |
16.73 |
16.78 |
+0.05 |
416 |
4,812 |
-18 |
Oct17 |
170726 |
16.94 |
17.09 |
16.94 |
16.99 |
+0.02 |
137 |
3,423 |
+15 |
Nov17 |
170726 |
17.04 |
17.12 |
17.01 |
17.04 |
+0.04 |
85 |
2,947 |
+20 |
Dec17 |
170726 |
16.86 |
16.95 |
16.86 |
16.86 |
-0.04 |
51 |
2,668 |
+1 |
Jan18 |
170726 |
16.64 |
16.71 |
16.63 |
16.66 |
-0.03 |
51 |
931 |
+20 |
Feb18 |
170726 |
16.63 |
16.66 |
16.62 |
16.64 |
-0.01 |
6 |
807 |
+0 |
Mar18 |
170726 |
16.65 |
16.65 |
16.60 |
16.60 |
+0.02 |
79 |
811 |
+41 |
Apr18 |
170726 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
7 |
593 |
-1 |
May18 |
170726 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
24 |
598 |
+20 |
Jun18 |
170726 |
16.67 |
16.70 |
16.67 |
16.70 |
unch |
0 |
518 |
+0 |
Jul18 |
170726 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
2 |
199 |
+2 |
Total Volume and Open Interest |
1,444 |
29,437 |
+139 |
Cocoa(ICE) |
Sep17 |
170726 |
1916 |
1940 |
1900 |
1912 |
-14 |
23,705 |
115,858 |
-2,353 |
Dec17 |
170726 |
1955 |
1973 |
1937 |
1944 |
-19 |
13,392 |
84,128 |
+2,790 |
Mar18 |
170726 |
1978 |
2000 |
1966 |
1971 |
-19 |
2,690 |
33,875 |
+395 |
May18 |
170726 |
1991 |
2015 |
1983 |
1987 |
-20 |
417 |
12,715 |
+83 |
Jul18 |
170726 |
2002 |
2025 |
1997 |
2000 |
-20 |
49 |
9,351 |
+13 |
Sep18 |
170726 |
2016 |
2021 |
2010 |
2015 |
-20 |
14 |
8,587 |
-3 |
Dec18 |
170726 |
2039 |
2040 |
2033 |
2033 |
-20 |
1 |
6,270 |
+1 |
Total Volume and Open Interest |
40,274 |
277,676 |
+932 |
Coffee "C"(ICE) |
Sep17 |
170726 |
130.60 |
135.20 |
129.85 |
134.80 |
+4.20 |
20,052 |
103,022 |
+183 |
Dec17 |
170726 |
134.20 |
138.70 |
133.45 |
138.35 |
+4.15 |
6,656 |
57,950 |
-196 |
Mar18 |
170726 |
137.95 |
142.25 |
137.05 |
141.90 |
+4.15 |
2,378 |
29,173 |
+173 |
May18 |
170726 |
140.05 |
144.45 |
139.45 |
144.10 |
+4.15 |
1,569 |
16,628 |
+431 |
Jul18 |
170726 |
142.20 |
146.50 |
141.70 |
146.20 |
+4.10 |
517 |
5,736 |
-8 |
Sep18 |
170726 |
143.55 |
148.45 |
143.55 |
148.25 |
+4.05 |
102 |
5,866 |
+37 |
Total Volume and Open Interest |
31,291 |
224,494 |
+624 |
Orange Juice(ICE) |
Sep17 |
170726 |
132.75 |
134.40 |
130.65 |
134.05 |
+1.40 |
620 |
7,917 |
-127 |
Nov17 |
170726 |
132.75 |
134.05 |
130.80 |
133.90 |
+1.65 |
76 |
2,135 |
+18 |
Jan18 |
170726 |
134.20 |
134.70 |
134.20 |
134.60 |
+1.40 |
13 |
1,108 |
-2 |
Mar18 |
170726 |
136.10 |
136.10 |
136.10 |
136.10 |
+0.85 |
4 |
385 |
+1 |
May18 |
170726 |
138.15 |
138.15 |
138.15 |
138.15 |
+0.70 |
0 |
168 |
+0 |
Jul18 |
170726 |
140.90 |
140.90 |
140.90 |
140.90 |
+0.35 |
0 |
15 |
+0 |
Total Volume and Open Interest |
713 |
11,728 |
-110 |
Sugar #11(ICE) |
Oct17 |
170726 |
13.82 |
14.34 |
13.73 |
14.23 |
+0.33 |
61,160 |
419,126 |
-1,729 |
Mar18 |
170726 |
14.68 |
15.08 |
14.56 |
15.00 |
+0.30 |
30,255 |
189,435 |
+5,897 |
May18 |
170726 |
14.88 |
15.27 |
14.76 |
15.20 |
+0.31 |
12,597 |
63,567 |
+312 |
Jul18 |
170726 |
15.05 |
15.41 |
14.93 |
15.36 |
+0.33 |
4,607 |
36,331 |
+78 |
Oct18 |
170726 |
15.32 |
15.69 |
15.23 |
15.66 |
+0.33 |
935 |
32,101 |
+57 |
Mar19 |
170726 |
15.83 |
16.27 |
15.81 |
16.23 |
+0.31 |
575 |
15,832 |
+136 |
May19 |
170726 |
15.88 |
16.29 |
15.86 |
16.27 |
+0.30 |
124 |
3,973 |
-4 |
Jul19 |
170726 |
15.92 |
16.30 |
15.90 |
16.29 |
+0.28 |
73 |
4,771 |
-28 |
Total Volume and Open Interest |
110,350 |
771,060 |
+4,715 |
London Cocoa(LCE) |
Sep17 |
170726 |
1521 |
1529 |
1502 |
1506 |
-15 |
10,587 |
80,118 |
+514 |
Dec17 |
170726 |
1536 |
1543 |
1521 |
1523 |
-15 |
6,767 |
68,930 |
-450 |
Mar18 |
170726 |
1553 |
1566 |
1544 |
1546 |
-14 |
4,730 |
51,709 |
+220 |
May18 |
170726 |
1565 |
1579 |
1557 |
1559 |
-13 |
1,624 |
19,018 |
+48 |
Jul18 |
170726 |
1576 |
1587 |
1568 |
1570 |
-13 |
171 |
13,547 |
+40 |
Sep18 |
170726 |
1585 |
1588 |
1578 |
1580 |
-13 |
85 |
10,313 |
-2 |
Dec18 |
170726 |
1595 |
1605 |
1594 |
1597 |
-12 |
71 |
6,514 |
+38 |
Total Volume and Open Interest |
24,036 |
250,704 |
+408 |
London Sugar(LCE) |
Oct17 |
170726 |
382.30 |
391.30 |
379.60 |
389.20 |
+7.20 |
4,693 |
47,971 |
-239 |
Dec17 |
170726 |
386.00 |
395.50 |
384.30 |
393.30 |
+6.30 |
1,581 |
14,750 |
+218 |
Mar18 |
170726 |
395.10 |
404.00 |
392.80 |
401.90 |
+6.30 |
755 |
9,862 |
+270 |
May18 |
170726 |
400.50 |
408.00 |
399.50 |
407.30 |
+6.20 |
107 |
4,920 |
+61 |
Aug18 |
170726 |
404.00 |
411.50 |
402.70 |
411.50 |
+6.70 |
191 |
3,821 |
+162 |
Total Volume and Open Interest |
7,335 |
83,366 |
+480 |
Cotton(ICE) |
Oct17 |
170726 |
69.50 |
69.85 |
68.24 |
69.02 |
-0.53 |
1 |
163 |
-1 |
Dec17 |
170726 |
68.90 |
68.90 |
67.76 |
68.40 |
-0.43 |
9,537 |
158,003 |
-799 |
Mar18 |
170726 |
68.57 |
68.57 |
67.54 |
68.12 |
-0.44 |
3,156 |
40,546 |
+1,423 |
May18 |
170726 |
68.77 |
68.90 |
68.05 |
68.60 |
-0.44 |
99 |
4,841 |
+19 |
Jul18 |
170726 |
69.29 |
69.47 |
68.79 |
69.10 |
-0.45 |
73 |
4,698 |
-44 |
Oct18 |
170726 |
67.82 |
67.82 |
67.82 |
67.82 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,107 |
216,584 |
+763 |
Lumber(CME) |
Sep17 |
170726 |
377.4 |
381.4 |
376.0 |
377.5 |
+0.3 |
346 |
3,539 |
+42 |
Nov17 |
170726 |
360.0 |
364.8 |
360.0 |
362.0 |
+0.7 |
103 |
768 |
-18 |
Jan18 |
170726 |
368.3 |
368.9 |
367.7 |
367.7 |
+1.4 |
12 |
197 |
+0 |
Mar18 |
170726 |
373.2 |
373.2 |
373.2 |
373.2 |
+1.4 |
0 |
44 |
+0 |
Total Volume and Open Interest |
461 |
4,552 |
+24 |
Crude Oil(NYM) |
Sep17 |
170726 |
48.51 |
48.87 |
47.86 |
48.75 |
+0.86 |
885,700 |
621,693 |
+671 |
Oct17 |
170726 |
48.64 |
48.98 |
47.98 |
48.85 |
+0.83 |
222,878 |
173,495 |
-9,496 |
Nov17 |
170726 |
48.76 |
49.11 |
48.14 |
48.99 |
+0.80 |
104,421 |
121,973 |
+4,171 |
Dec17 |
170726 |
48.88 |
49.24 |
48.28 |
49.11 |
+0.74 |
136,600 |
336,227 |
+1,937 |
Jan18 |
170726 |
49.03 |
49.36 |
48.43 |
49.22 |
+0.67 |
42,399 |
118,212 |
-1,889 |
Feb18 |
170726 |
49.12 |
49.44 |
48.54 |
49.30 |
+0.62 |
24,442 |
51,867 |
+725 |
Mar18 |
170726 |
49.20 |
49.46 |
48.65 |
49.36 |
+0.58 |
29,380 |
68,429 |
+939 |
Apr18 |
170726 |
49.19 |
49.50 |
48.84 |
49.41 |
+0.55 |
6,398 |
25,165 |
+890 |
May18 |
170726 |
49.21 |
49.57 |
48.90 |
49.45 |
+0.53 |
3,266 |
32,078 |
+189 |
Jun18 |
170726 |
49.34 |
49.60 |
48.79 |
49.49 |
+0.51 |
29,971 |
124,777 |
+1,751 |
Jul18 |
170726 |
49.33 |
49.62 |
48.90 |
49.51 |
+0.48 |
1,493 |
25,803 |
+324 |
Aug18 |
170726 |
49.30 |
49.57 |
49.08 |
49.54 |
+0.45 |
776 |
14,671 |
+37 |
Sep18 |
170726 |
49.56 |
49.58 |
49.56 |
49.58 |
+0.42 |
3,003 |
40,228 |
+496 |
Oct18 |
170726 |
49.63 |
49.63 |
49.63 |
49.63 |
+0.40 |
1,298 |
16,410 |
+116 |
Nov18 |
170726 |
49.70 |
49.70 |
49.70 |
49.70 |
+0.39 |
1,067 |
18,651 |
+350 |
Dec18 |
170726 |
49.64 |
49.89 |
49.14 |
49.78 |
+0.38 |
51,654 |
170,465 |
-2,058 |
Total Volume and Open Interest |
1,565,225 |
2,149,971 |
+2,009 |
e-miNY Crude Oil(NYM) |
Sep17 |
170726 |
48.525 |
48.875 |
47.875 |
48.750 |
+0.850 |
11,443 |
2,729 |
-12 |
Oct17 |
170726 |
48.550 |
48.950 |
48.000 |
48.850 |
+0.825 |
336 |
612 |
+38 |
Nov17 |
170726 |
48.425 |
49.000 |
48.325 |
49.000 |
+0.800 |
91 |
140 |
+33 |
Dec17 |
170726 |
49.000 |
49.125 |
48.425 |
49.100 |
+0.725 |
31 |
573 |
-6 |
Jan18 |
170726 |
48.700 |
49.225 |
48.700 |
49.225 |
+0.675 |
2 |
253 |
+0 |
Feb18 |
170726 |
49.300 |
49.300 |
49.300 |
49.300 |
+0.625 |
0 |
31 |
+0 |
Mar18 |
170726 |
49.350 |
49.350 |
49.350 |
49.350 |
+0.575 |
2 |
2 |
-2 |
Apr18 |
170726 |
49.400 |
49.400 |
49.400 |
49.400 |
+0.550 |
0 |
29 |
+0 |
May18 |
170726 |
49.450 |
49.450 |
49.450 |
49.450 |
+0.525 |
0 |
59 |
+0 |
Jun18 |
170726 |
49.200 |
49.500 |
49.200 |
49.500 |
+0.525 |
1 |
26 |
+0 |
Total Volume and Open Interest |
11,910 |
4,574 |
+49 |
NY Harbor ULSD(NYM) |
Aug17 |
170726 |
157.76 |
159.77 |
156.70 |
159.53 |
+2.68 |
25,602 |
25,468 |
-6,084 |
Sep17 |
170726 |
158.19 |
160.19 |
157.12 |
159.95 |
+2.65 |
76,313 |
132,562 |
+5,271 |
Oct17 |
170726 |
158.72 |
160.58 |
157.65 |
160.38 |
+2.56 |
28,741 |
46,021 |
-2,466 |
Nov17 |
170726 |
158.86 |
161.02 |
158.23 |
160.84 |
+2.45 |
17,154 |
34,971 |
+564 |
Dec17 |
170726 |
159.48 |
161.40 |
158.69 |
161.20 |
+2.35 |
30,398 |
58,903 |
+1,016 |
Jan18 |
170726 |
160.08 |
161.78 |
159.16 |
161.60 |
+2.23 |
4,806 |
24,825 |
-187 |
Feb18 |
170726 |
159.98 |
161.85 |
159.30 |
161.68 |
+2.16 |
3,751 |
12,037 |
+1,003 |
Mar18 |
170726 |
159.25 |
161.45 |
159.02 |
161.35 |
+2.07 |
2,040 |
13,547 |
+153 |
Apr18 |
170726 |
158.85 |
160.62 |
158.22 |
160.53 |
+1.98 |
1,073 |
6,355 |
-484 |
May18 |
170726 |
158.30 |
159.99 |
158.14 |
159.99 |
+1.87 |
660 |
3,553 |
-28 |
Jun18 |
170726 |
158.50 |
159.88 |
157.51 |
159.78 |
+1.78 |
3,243 |
18,088 |
+461 |
Jul18 |
170726 |
160.03 |
160.11 |
157.77 |
160.03 |
+1.73 |
145 |
1,862 |
-48 |
Aug18 |
170726 |
160.27 |
160.49 |
158.19 |
160.42 |
+1.70 |
99 |
1,485 |
-9 |
Sep18 |
170726 |
160.85 |
160.93 |
158.67 |
160.85 |
+1.65 |
15 |
1,473 |
-4 |
Total Volume and Open Interest |
195,143 |
409,427 |
-965 |
RBOB Gasoline(NYM) |
Aug17 |
170726 |
159.95 |
162.02 |
158.09 |
161.73 |
+2.11 |
30,957 |
24,946 |
-4,258 |
Sep17 |
170726 |
157.81 |
159.74 |
155.93 |
159.44 |
+2.24 |
85,210 |
130,026 |
+2,074 |
Oct17 |
170726 |
147.57 |
149.01 |
145.72 |
148.76 |
+2.15 |
46,027 |
72,044 |
+1,379 |
Nov17 |
170726 |
144.62 |
146.39 |
143.51 |
146.18 |
+1.94 |
17,514 |
46,661 |
+578 |
Dec17 |
170726 |
143.09 |
144.42 |
141.72 |
144.21 |
+1.84 |
18,522 |
47,991 |
-374 |
Jan18 |
170726 |
143.00 |
144.26 |
141.77 |
144.14 |
+1.77 |
5,100 |
16,734 |
+851 |
Feb18 |
170726 |
143.89 |
145.26 |
142.88 |
145.14 |
+1.69 |
1,845 |
8,690 |
+223 |
Mar18 |
170726 |
145.26 |
147.12 |
144.89 |
147.01 |
+1.64 |
1,400 |
10,650 |
+224 |
Apr18 |
170726 |
163.70 |
164.68 |
162.55 |
164.60 |
+1.63 |
626 |
8,234 |
+257 |
May18 |
170726 |
164.99 |
165.25 |
164.80 |
165.25 |
+1.62 |
328 |
3,647 |
+66 |
Total Volume and Open Interest |
208,924 |
391,290 |
+1,178 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170726 |
159.60 |
161.73 |
159.60 |
161.73 |
+2.11 |
0 |
1 |
+0 |
Sep17 |
170726 |
159.44 |
159.44 |
159.44 |
159.44 |
+2.24 |
|
|
|
Oct17 |
170726 |
148.76 |
148.76 |
148.76 |
148.76 |
+2.15 |
|
|
|
Nov17 |
170726 |
146.18 |
146.18 |
146.18 |
146.18 |
+1.94 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug17 |
170726 |
2.944 |
2.965 |
2.895 |
2.924 |
-0.020 |
50,576 |
17,700 |
-7,945 |
Sep17 |
170726 |
2.930 |
2.951 |
2.883 |
2.914 |
-0.017 |
100,473 |
317,611 |
+1,048 |
Oct17 |
170726 |
2.962 |
2.984 |
2.918 |
2.952 |
-0.011 |
32,176 |
189,467 |
-2,493 |
Nov17 |
170726 |
3.041 |
3.060 |
2.998 |
3.032 |
-0.008 |
17,146 |
86,755 |
+800 |
Dec17 |
170726 |
3.187 |
3.209 |
3.149 |
3.183 |
-0.007 |
11,283 |
74,589 |
+552 |
Jan18 |
170726 |
3.281 |
3.299 |
3.243 |
3.275 |
-0.007 |
15,026 |
122,519 |
+2,242 |
Feb18 |
170726 |
3.267 |
3.283 |
3.229 |
3.262 |
-0.004 |
3,619 |
49,712 |
+371 |
Mar18 |
170726 |
3.209 |
3.224 |
3.176 |
3.205 |
-0.005 |
6,236 |
81,759 |
-654 |
Apr18 |
170726 |
2.850 |
2.853 |
2.821 |
2.838 |
-0.004 |
4,915 |
104,336 |
+137 |
May18 |
170726 |
2.819 |
2.821 |
2.790 |
2.803 |
-0.006 |
5,060 |
40,297 |
+1,222 |
Jun18 |
170726 |
2.834 |
2.843 |
2.817 |
2.827 |
-0.006 |
3,628 |
24,902 |
+599 |
Jul18 |
170726 |
2.860 |
2.866 |
2.838 |
2.852 |
-0.005 |
3,494 |
25,063 |
+670 |
Aug18 |
170726 |
2.852 |
2.872 |
2.844 |
2.857 |
-0.006 |
1,666 |
20,066 |
-439 |
Sep18 |
170726 |
2.835 |
2.850 |
2.822 |
2.836 |
-0.005 |
1,154 |
19,966 |
+487 |
Oct18 |
170726 |
2.851 |
2.871 |
2.843 |
2.856 |
-0.005 |
2,101 |
46,343 |
+174 |
Nov18 |
170726 |
2.904 |
2.918 |
2.894 |
2.904 |
-0.005 |
381 |
20,482 |
-76 |
Total Volume and Open Interest |
262,570 |
1,315,857 |
-2,469 |
Brent Crude Oil(ICE) |
Sep17 |
170726 |
50.63 |
51.06 |
50.07 |
50.97 |
+0.77 |
284,288 |
193,593 |
-30,464 |
Oct17 |
170726 |
50.74 |
51.20 |
50.23 |
51.10 |
+0.74 |
252,859 |
491,662 |
+8,954 |
Nov17 |
170726 |
50.98 |
51.41 |
50.46 |
51.31 |
+0.72 |
108,663 |
227,104 |
-532 |
Dec17 |
170726 |
51.11 |
51.60 |
50.67 |
51.50 |
+0.70 |
150,495 |
380,877 |
+10,359 |
Jan18 |
170726 |
51.33 |
51.74 |
50.84 |
51.66 |
+0.68 |
40,925 |
127,405 |
+7,787 |
Feb18 |
170726 |
51.50 |
51.91 |
51.00 |
51.82 |
+0.64 |
27,861 |
84,530 |
+4,630 |
Mar18 |
170726 |
51.63 |
52.01 |
51.15 |
51.95 |
+0.61 |
17,116 |
69,717 |
-1,013 |
Apr18 |
170726 |
51.72 |
52.09 |
51.27 |
52.06 |
+0.58 |
3,887 |
25,916 |
-277 |
May18 |
170726 |
51.86 |
52.19 |
51.46 |
52.15 |
+0.55 |
2,747 |
32,070 |
+212 |
Jun18 |
170726 |
51.96 |
52.29 |
51.49 |
52.23 |
+0.52 |
27,809 |
120,041 |
+302 |
Jul18 |
170726 |
52.34 |
52.34 |
52.34 |
52.34 |
+0.50 |
1,277 |
24,113 |
-180 |
Aug18 |
170726 |
52.44 |
52.44 |
52.44 |
52.44 |
+0.49 |
2,075 |
19,960 |
-231 |
Sep18 |
170726 |
52.51 |
52.51 |
52.51 |
52.51 |
+0.47 |
3,219 |
32,596 |
+116 |
Oct18 |
170726 |
52.58 |
52.58 |
52.58 |
52.58 |
+0.46 |
825 |
17,890 |
-48 |
Total Volume and Open Interest |
993,343 |
2,377,552 |
+1,374 |
Gas Oil(ICE) |
Aug17 |
170726 |
467.25 |
474.00 |
464.50 |
470.25 |
+8.50 |
46,507 |
91,187 |
-1,952 |
Sep17 |
170726 |
467.75 |
474.50 |
465.25 |
470.75 |
+8.50 |
80,563 |
187,394 |
-1,460 |
Oct17 |
170726 |
468.25 |
474.50 |
465.75 |
471.25 |
+8.25 |
52,506 |
113,503 |
-317 |
Nov17 |
170726 |
465.25 |
472.00 |
463.75 |
469.00 |
+8.00 |
18,109 |
48,274 |
-378 |
Dec17 |
170726 |
464.00 |
469.75 |
461.75 |
467.00 |
+7.50 |
52,606 |
136,371 |
+1,379 |
Jan18 |
170726 |
464.25 |
470.00 |
462.25 |
467.50 |
+7.50 |
14,060 |
38,583 |
+378 |
Feb18 |
170726 |
465.00 |
470.50 |
463.00 |
468.00 |
+7.25 |
5,507 |
20,917 |
+558 |
Mar18 |
170726 |
465.50 |
469.25 |
463.50 |
468.25 |
+7.00 |
6,921 |
26,492 |
-1,521 |
Apr18 |
170726 |
466.00 |
470.50 |
464.00 |
468.75 |
+7.00 |
3,471 |
11,707 |
-196 |
May18 |
170726 |
466.25 |
470.25 |
464.25 |
469.00 |
+7.00 |
1,244 |
10,866 |
+275 |
Total Volume and Open Interest |
303,801 |
912,588 |
-1,605 |
Ethanol(CBOT) |
Aug17 |
170726 |
1.493 |
1.524 |
1.487 |
1.520 |
+0.015 |
113 |
202 |
-82 |
Sep17 |
170726 |
1.511 |
1.537 |
1.505 |
1.533 |
+0.018 |
213 |
715 |
+17 |
Oct17 |
170726 |
1.520 |
1.531 |
1.520 |
1.528 |
+0.019 |
3 |
368 |
+0 |
Nov17 |
170726 |
1.507 |
1.514 |
1.507 |
1.514 |
+0.023 |
0 |
152 |
+0 |
Dec17 |
170726 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.016 |
0 |
357 |
+0 |
Jan18 |
170726 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.016 |
0 |
13 |
+0 |
Feb18 |
170726 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.016 |
|
|
|
Mar18 |
170726 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.016 |
|
|
|
Total Volume and Open Interest |
329 |
1,811 |
-65 |
WTI Crude Oil(ICE) |
Sep17 |
170726 |
48.38 |
48.87 |
47.86 |
48.75 |
+0.86 |
72,579 |
82,741 |
-555 |
Oct17 |
170726 |
48.45 |
48.97 |
47.98 |
48.85 |
+0.83 |
69,291 |
49,478 |
+2,870 |
Nov17 |
170726 |
48.57 |
49.08 |
48.14 |
48.99 |
+0.80 |
34,446 |
20,281 |
+3,198 |
Dec17 |
170726 |
48.75 |
49.24 |
48.29 |
49.11 |
+0.74 |
46,865 |
131,214 |
+2,577 |
Jan18 |
170726 |
48.90 |
49.36 |
48.47 |
49.22 |
+0.67 |
6,801 |
17,483 |
+413 |
Feb18 |
170726 |
49.01 |
49.31 |
48.57 |
49.30 |
+0.62 |
2,599 |
7,878 |
+188 |
Mar18 |
170726 |
49.02 |
49.37 |
48.84 |
49.36 |
+0.58 |
2,474 |
12,812 |
+261 |
Apr18 |
170726 |
48.98 |
49.41 |
48.98 |
49.41 |
+0.55 |
524 |
3,140 |
-17 |
May18 |
170726 |
49.03 |
49.45 |
49.03 |
49.45 |
+0.53 |
559 |
6,218 |
+115 |
Jun18 |
170726 |
49.07 |
49.51 |
49.07 |
49.49 |
+0.51 |
9,155 |
48,171 |
-537 |
Jul18 |
170726 |
49.51 |
49.51 |
49.51 |
49.51 |
+0.48 |
148 |
1,365 |
-7 |
Aug18 |
170726 |
49.54 |
49.54 |
49.54 |
49.54 |
+0.45 |
68 |
1,689 |
+3 |
Sep18 |
170726 |
49.58 |
49.58 |
49.58 |
49.58 |
+0.42 |
1,515 |
4,611 |
+873 |
Oct18 |
170726 |
49.63 |
49.63 |
49.63 |
49.63 |
+0.40 |
30 |
1,542 |
+0 |
Nov18 |
170726 |
49.70 |
49.70 |
49.70 |
49.70 |
+0.39 |
74 |
1,599 |
-45 |
Dec18 |
170726 |
49.55 |
49.81 |
49.33 |
49.78 |
+0.38 |
13,632 |
107,848 |
+2,570 |
Total Volume and Open Interest |
265,077 |
556,213 |
+13,395 |
US Dollar Index(ICE) |
Sep17 |
170726 |
93.955 |
94.115 |
93.220 |
93.505 |
-0.382 |
23,124 |
47,777 |
-923 |
Dec17 |
170726 |
93.720 |
93.880 |
93.050 |
93.300 |
-0.372 |
108 |
1,746 |
+28 |
Mar18 |
170726 |
93.465 |
93.590 |
92.885 |
93.070 |
-0.372 |
3 |
351 |
+2 |
Total Volume and Open Interest |
23,235 |
49,984 |
-893 |
Australian Dollar(CME) |
Sep17 |
170726 |
79.32 |
80.08 |
78.73 |
79.69 |
+0.35 |
81,194 |
129,912 |
+2,890 |
Dec17 |
170726 |
79.24 |
79.98 |
78.65 |
79.60 |
+0.35 |
341 |
1,943 |
+72 |
Mar18 |
170726 |
79.52 |
79.79 |
78.65 |
79.52 |
+0.36 |
13 |
218 |
+5 |
Total Volume and Open Interest |
81,765 |
132,765 |
+2,996 |
British Pound(CME) |
Sep17 |
170726 |
130.51 |
131.47 |
130.21 |
131.17 |
+0.57 |
82,252 |
197,972 |
+343 |
Dec17 |
170726 |
130.63 |
131.84 |
130.61 |
131.55 |
+0.57 |
83 |
1,694 |
-2 |
Mar18 |
170726 |
131.95 |
132.14 |
131.05 |
131.95 |
+0.58 |
0 |
284 |
+0 |
Total Volume and Open Interest |
82,459 |
200,700 |
+438 |
Canadian Dollar(CME) |
Sep17 |
170726 |
80.02 |
80.62 |
79.79 |
80.19 |
+0.19 |
66,333 |
170,996 |
+3,164 |
Dec17 |
170726 |
80.05 |
80.67 |
79.85 |
80.25 |
+0.18 |
369 |
5,014 |
-28 |
Mar18 |
170726 |
79.98 |
80.69 |
79.94 |
80.30 |
+0.18 |
3 |
505 |
+0 |
Jun18 |
170726 |
80.34 |
80.73 |
80.02 |
80.34 |
+0.18 |
3 |
98 |
-3 |
Total Volume and Open Interest |
66,822 |
177,330 |
+3,183 |
Japanese Yen(CME) |
Sep17 |
170726 |
89.59 |
90.25 |
89.33 |
90.04 |
+0.46 |
139,165 |
233,403 |
-2,202 |
Dec17 |
170726 |
89.94 |
90.64 |
89.75 |
90.44 |
+0.46 |
137 |
803 |
-18 |
Mar18 |
170726 |
90.91 |
91.01 |
90.25 |
90.91 |
+0.47 |
0 |
290 |
+0 |
Total Volume and Open Interest |
139,641 |
235,140 |
-2,290 |
Swiss Franc(CME) |
Sep17 |
170726 |
105.37 |
105.63 |
104.58 |
105.28 |
-0.20 |
26,193 |
44,590 |
+393 |
Dec17 |
170726 |
105.96 |
106.23 |
105.21 |
105.91 |
-0.20 |
41 |
366 |
+15 |
Mar18 |
170726 |
106.60 |
106.87 |
105.95 |
106.60 |
-0.20 |
13 |
29 |
+11 |
Total Volume and Open Interest |
26,247 |
45,005 |
+419 |
EuroFX(CME) |
Sep17 |
170726 |
116.80 |
117.73 |
116.46 |
117.36 |
+0.52 |
223,824 |
439,453 |
-982 |
Dec17 |
170726 |
117.32 |
118.30 |
117.03 |
117.94 |
+0.52 |
1,231 |
5,230 |
+256 |
Mar18 |
170726 |
117.84 |
118.90 |
117.70 |
118.58 |
+0.53 |
72 |
1,119 |
+31 |
Total Volume and Open Interest |
226,752 |
449,086 |
-543 |
Mexican Peso(CME) |
Aug17 |
170726 |
565.50 |
566.63 |
560.38 |
565.50 |
+4.75 |
0 |
64 |
+0 |
Sep17 |
170726 |
558.38 |
563.88 |
556.75 |
562.25 |
+4.50 |
28,203 |
212,204 |
+681 |
Total Volume and Open Interest |
28,225 |
212,346 |
+684 |
Brazilian Real(CME) |
Aug17 |
170726 |
316.10 |
318.55 |
314.70 |
317.50 |
+1.90 |
4,965 |
18,610 |
-62 |
Sep17 |
170726 |
313.85 |
316.55 |
312.80 |
315.55 |
+1.85 |
2,940 |
6,481 |
+2,530 |
Oct17 |
170726 |
314.20 |
314.20 |
314.20 |
314.20 |
+2.00 |
|
|
|
Nov17 |
170726 |
312.65 |
312.65 |
312.65 |
312.65 |
+2.05 |
|
|
|
Total Volume and Open Interest |
7,905 |
25,093 |
+2,468 |
30-Year T-Bonds(CBOT) |
Sep17 |
170726 |
152~160 |
153~100 |
152~080 |
153~050 |
+0~170 |
264,309 |
729,813 |
+5,166 |
Dec17 |
170726 |
151~100 |
152~010 |
151~010 |
151~290 |
+0~180 |
251 |
879 |
+119 |
Mar18 |
170726 |
151~060 |
151~060 |
151~060 |
151~060 |
+0~180 |
|
|
|
Total Volume and Open Interest |
264,560 |
730,692 |
+5,285 |
10-Year T-Notes(CBOT) |
Sep17 |
170726 |
125~160 |
126~020 |
125~155 |
126~005 |
+0~140 |
1,468,763 |
3,176,422 |
+64,766 |
Dec17 |
170726 |
125~045 |
125~230 |
125~045 |
125~215 |
+0~145 |
3,793 |
23,595 |
+1,341 |
Mar18 |
170726 |
125~095 |
125~095 |
125~095 |
125~095 |
+0~145 |
|
|
|
Total Volume and Open Interest |
1,472,556 |
3,200,017 |
+66,107 |
5-Year T-Notes(CBOT) |
Sep17 |
170726 |
117~266 |
118~072 |
117~264 |
118~062 |
+0~104 |
727,370 |
2,964,764 |
-5,242 |
Dec17 |
170726 |
117~190 |
117~282 |
117~160 |
117~276 |
+0~106 |
1,004 |
8,347 |
+342 |
Mar18 |
170726 |
117~200 |
117~200 |
117~200 |
117~200 |
+0~106 |
|
|
|
Total Volume and Open Interest |
728,374 |
2,973,111 |
-4,900 |
2 Year T-Notes(CBOT) |
Sep17 |
170726 |
108~024 |
108~056 |
108~022 |
108~054 |
+0~030 |
274,917 |
1,364,255 |
+17,469 |
Dec17 |
170726 |
108~014 |
108~014 |
108~014 |
108~014 |
+0~032 |
550 |
2,157 |
+541 |
Mar18 |
170726 |
107~316 |
107~316 |
107~316 |
107~316 |
+0~032 |
|
|
|
Total Volume and Open Interest |
275,467 |
1,366,412 |
+18,010 |
Eurodollars(CME) |
Sep17 |
170726 |
98.640 |
98.670 |
98.640 |
98.665 |
+0.020 |
213,916 |
1,495,102 |
+43,665 |
Dec17 |
170726 |
98.520 |
98.555 |
98.520 |
98.555 |
+0.030 |
235,156 |
1,880,446 |
+2,409 |
Mar18 |
170726 |
98.430 |
98.475 |
98.430 |
98.475 |
+0.035 |
155,440 |
1,164,323 |
+7,642 |
Jun18 |
170726 |
98.365 |
98.415 |
98.365 |
98.410 |
+0.040 |
162,179 |
1,099,978 |
-10,472 |
Sep18 |
170726 |
98.295 |
98.350 |
98.295 |
98.345 |
+0.045 |
151,418 |
1,026,893 |
+3,945 |
Dec18 |
170726 |
98.210 |
98.265 |
98.205 |
98.265 |
+0.055 |
214,336 |
1,370,674 |
+12,878 |
Mar19 |
170726 |
98.155 |
98.215 |
98.155 |
98.215 |
+0.060 |
127,336 |
866,829 |
+4,643 |
Jun19 |
170726 |
98.100 |
98.165 |
98.095 |
98.160 |
+0.060 |
144,364 |
687,878 |
+2,158 |
Sep19 |
170726 |
98.045 |
98.110 |
98.040 |
98.110 |
+0.065 |
124,456 |
649,840 |
-8,426 |
Dec19 |
170726 |
97.975 |
98.040 |
97.970 |
98.035 |
+0.065 |
120,443 |
730,445 |
+812 |
Mar20 |
170726 |
97.925 |
98.000 |
97.925 |
97.995 |
+0.070 |
89,820 |
432,473 |
+3,534 |
Jun20 |
170726 |
97.880 |
97.955 |
97.880 |
97.950 |
+0.070 |
117,631 |
308,562 |
+10,956 |
Sep20 |
170726 |
97.835 |
97.905 |
97.835 |
97.905 |
+0.070 |
59,414 |
239,387 |
-2,623 |
Dec20 |
170726 |
97.775 |
97.845 |
97.770 |
97.845 |
+0.070 |
58,076 |
296,411 |
+312 |
Mar21 |
170726 |
97.730 |
97.805 |
97.730 |
97.800 |
+0.070 |
58,159 |
161,981 |
-6,037 |
Jun21 |
170726 |
97.685 |
97.755 |
97.680 |
97.750 |
+0.065 |
41,197 |
115,129 |
+1,685 |
Sep21 |
170726 |
97.635 |
97.705 |
97.635 |
97.705 |
+0.065 |
33,127 |
87,157 |
+121 |
Dec21 |
170726 |
97.585 |
97.655 |
97.580 |
97.650 |
+0.065 |
26,026 |
95,346 |
-1,166 |
Total Volume and Open Interest |
2,202,061 |
12,973,911 |
+68,297 |
Ultra T-Bond(CBOT) |
Sep17 |
170726 |
163~28 |
164~25 |
163~15 |
164~20 |
+0~17 |
81,575 |
806,087 |
+5,491 |
Dec17 |
170726 |
163~20 |
163~24 |
162~16 |
163~20 |
+0~17 |
654 |
2,041 |
+330 |
Mar18 |
170726 |
162~20 |
162~20 |
162~20 |
162~20 |
+0~17 |
|
|
|
Total Volume and Open Interest |
82,229 |
808,128 |
+5,821 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170726 |
134~165 |
135~070 |
134~155 |
135~045 |
+0~170 |
61,266 |
391,126 |
-4,049 |
Dec17 |
170726 |
134~195 |
134~195 |
134~195 |
134~195 |
+0~170 |
0 |
1 |
+0 |
Mar18 |
170726 |
134~195 |
134~195 |
134~195 |
134~195 |
+0~170 |
|
|
|
Total Volume and Open Interest |
112,356 |
401,907 |
+10,780 |
30 Day Federal Funds(CBOT) |
Jul17 |
170726 |
98.850 |
98.850 |
98.848 |
98.850 |
unch |
663 |
267,882 |
+266 |
Aug17 |
170726 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
1,795 |
184,181 |
-806 |
Sep17 |
170726 |
98.835 |
98.845 |
98.835 |
98.840 |
unch |
1,728 |
83,006 |
+161 |
Oct17 |
170726 |
98.815 |
98.835 |
98.815 |
98.830 |
+0.010 |
6,028 |
272,136 |
-2,117 |
Nov17 |
170726 |
98.815 |
98.825 |
98.810 |
98.825 |
+0.015 |
15,856 |
204,331 |
-2,567 |
Dec17 |
170726 |
98.760 |
98.775 |
98.760 |
98.775 |
+0.015 |
6,330 |
78,863 |
-16 |
Total Volume and Open Interest |
82,593 |
1,649,496 |
+753 |
Japanese Govt Bonds(SGX) |
Sep17 |
170726 |
150.21 |
150.21 |
150.07 |
150.15 |
-0.06 |
829 |
14,007 |
-558 |
Dec17 |
170726 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.06 |
|
|
|
Mar18 |
170726 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.06 |
|
|
|
Total Volume and Open Interest |
829 |
14,007 |
-558 |
Euro-Buxl(EUREX) |
Sep17 |
170726 |
161.64 |
162.22 |
161.12 |
161.64 |
+0.38 |
25,048 |
211,681 |
+4,895 |
Dec17 |
170726 |
160.08 |
160.08 |
160.08 |
160.08 |
+0.38 |
0 |
32 |
+26 |
Mar18 |
170726 |
159.64 |
159.64 |
159.64 |
159.64 |
+0.38 |
|
|
|
Total Volume and Open Interest |
40,321 |
210,312 |
-1,401 |
Euro-Bund(EUREX) |
Sep17 |
170726 |
161.71 |
162.10 |
161.64 |
161.78 |
+0.18 |
667,121 |
1,775,297 |
-48,216 |
Dec17 |
170726 |
158.90 |
159.21 |
158.78 |
158.90 |
+0.20 |
1,016 |
30,241 |
+1,778 |
Mar18 |
170726 |
157.78 |
157.78 |
157.78 |
157.78 |
+0.18 |
0 |
37 |
+0 |
Total Volume and Open Interest |
668,137 |
1,805,575 |
-46,438 |
Euro-Bobl(EUREX) |
Sep17 |
170726 |
131.85 |
132.01 |
131.85 |
131.92 |
+0.07 |
375,409 |
1,364,962 |
-37,948 |
Dec17 |
170726 |
130.36 |
130.37 |
130.32 |
130.32 |
+0.08 |
1,873 |
50,023 |
-1,174 |
Mar18 |
170726 |
130.32 |
130.32 |
130.32 |
130.32 |
+0.08 |
|
|
|
Total Volume and Open Interest |
377,282 |
1,414,985 |
-39,122 |
Euro-Schatz(EUREX) |
Sep17 |
170726 |
112.00 |
112.05 |
112.00 |
112.04 |
+0.03 |
228,390 |
1,363,570 |
-26,410 |
Dec17 |
170726 |
111.89 |
111.91 |
111.89 |
111.90 |
+0.03 |
9,907 |
16,146 |
+380 |
Mar18 |
170726 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.03 |
|
|
|
Total Volume and Open Interest |
238,297 |
1,379,716 |
-26,030 |
3-Mth Euribor(EUREX) |
Sep17 |
170726 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
0 |
5,878 |
+7 |
Dec17 |
170726 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
7,567 |
+0 |
Mar18 |
170726 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
3 |
7,113 |
+0 |
Total Volume and Open Interest |
11 |
38,763 |
+19 |
Long Gilt(LIFFE) |
Sep17 |
170726 |
125~26 |
126~02 |
125~23 |
126~00 |
+0~07 |
198,810 |
656,796 |
-186 |
Dec17 |
170726 |
125~03 |
125~03 |
125~03 |
125~03 |
+0~07 |
|
|
|
Total Volume and Open Interest |
198,810 |
656,796 |
-186 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170726 |
99.67 |
99.68 |
99.66 |
99.67 |
+0.00 |
69,882 |
446,414 |
-11,290 |
Dec17 |
170726 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
73,274 |
374,836 |
-6,290 |
Mar18 |
170726 |
99.52 |
99.53 |
99.52 |
99.52 |
unch |
46,526 |
332,508 |
-1,548 |
Jun18 |
170726 |
99.47 |
99.48 |
99.47 |
99.47 |
unch |
74,117 |
304,261 |
-3,634 |
Sep18 |
170726 |
99.41 |
99.44 |
99.41 |
99.43 |
+0.01 |
52,733 |
267,919 |
+6,461 |
Dec18 |
170726 |
99.36 |
99.39 |
99.35 |
99.38 |
+0.01 |
49,020 |
284,051 |
-3,186 |
Total Volume and Open Interest |
743,045 |
2,839,672 |
-47,070 |
3-Mth Euribor(LIFFE) |
Sep17 |
170726 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
40,382 |
388,707 |
+8,601 |
Dec17 |
170726 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
49,288 |
381,740 |
-4,831 |
Mar18 |
170726 |
100.290 |
100.295 |
100.285 |
100.295 |
+0.005 |
66,525 |
434,546 |
-3,755 |
Total Volume and Open Interest |
693,805 |
3,769,280 |
+17,577 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170726 |
98.28 |
98.29 |
98.27 |
98.29 |
+0.01 |
6,329 |
120,673 |
-4,413 |
Dec17 |
170726 |
98.21 |
98.24 |
98.21 |
98.24 |
+0.02 |
13,615 |
228,434 |
-1,154 |
Mar18 |
170726 |
98.14 |
98.17 |
98.12 |
98.16 |
+0.02 |
13,469 |
171,686 |
+2,895 |
Jun18 |
170726 |
98.05 |
98.09 |
98.03 |
98.08 |
+0.02 |
5,880 |
157,724 |
-337 |
Sep18 |
170726 |
97.97 |
98.00 |
97.94 |
98.00 |
+0.02 |
7,766 |
103,509 |
-1,457 |
Dec18 |
170726 |
97.89 |
97.92 |
97.86 |
97.91 |
+0.01 |
5,290 |
85,994 |
-2,415 |
Mar19 |
170726 |
97.81 |
97.84 |
97.77 |
97.83 |
+0.01 |
2,625 |
58,680 |
-196 |
Jun19 |
170726 |
97.73 |
97.76 |
97.69 |
97.75 |
+0.01 |
1,472 |
41,778 |
+342 |
Sep19 |
170726 |
97.65 |
97.68 |
97.61 |
97.67 |
unch |
21 |
3,403 |
+10 |
Dec19 |
170726 |
97.59 |
97.61 |
97.54 |
97.60 |
-0.01 |
2 |
2,795 |
+2 |
Total Volume and Open Interest |
56,469 |
977,050 |
-6,723 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170726 |
97.31 |
97.31 |
97.23 |
97.27 |
-0.04 |
85,005 |
970,195 |
+2,774 |
Dec17 |
170726 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.04 |
430 |
430 |
+430 |
Total Volume and Open Interest |
85,435 |
970,625 |
+3,204 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170726 |
97.99 |
98.00 |
97.94 |
97.99 |
-0.01 |
120,830 |
985,750 |
-3,672 |
Dec17 |
170726 |
97.94 |
97.99 |
97.94 |
97.99 |
-0.01 |
|
|
|
Total Volume and Open Interest |
120,830 |
985,750 |
-3,672 |
Gold(CMX) |
Aug17 |
170726 |
1250.3 |
1263.4 |
1243.2 |
1249.4 |
-2.7 |
230,392 |
108,669 |
-9,968 |
Oct17 |
170726 |
1252.9 |
1266.6 |
1246.6 |
1252.5 |
-2.9 |
6,356 |
30,319 |
+1,472 |
Dec17 |
170726 |
1256.2 |
1269.8 |
1249.4 |
1255.6 |
-2.9 |
62,310 |
275,683 |
+12,794 |
Feb18 |
170726 |
1260.0 |
1273.0 |
1253.5 |
1259.1 |
-2.9 |
899 |
16,281 |
+318 |
Apr18 |
170726 |
1261.3 |
1275.6 |
1257.2 |
1262.5 |
-2.9 |
72 |
5,191 |
-5 |
Jun18 |
170726 |
1264.2 |
1278.5 |
1260.2 |
1266.0 |
-2.9 |
184 |
8,090 |
+67 |
Aug18 |
170726 |
1266.3 |
1281.4 |
1266.3 |
1269.4 |
-2.9 |
12 |
6,107 |
+0 |
Oct18 |
170726 |
1277.7 |
1278.0 |
1272.9 |
1272.9 |
-2.9 |
48 |
845 |
+2 |
Dec18 |
170726 |
1271.9 |
1282.0 |
1271.9 |
1276.4 |
-2.9 |
49 |
7,487 |
+47 |
Feb19 |
170726 |
1276.7 |
1280.2 |
1276.7 |
1280.2 |
-2.8 |
0 |
5 |
+0 |
Apr19 |
170726 |
1284.0 |
1284.0 |
1284.0 |
1284.0 |
-2.7 |
|
|
|
Jun19 |
170726 |
1287.9 |
1287.9 |
1287.9 |
1287.9 |
-2.5 |
0 |
748 |
+0 |
Total Volume and Open Interest |
301,567 |
463,827 |
+4,859 |
Silver(CMX) |
Jul17 |
170726 |
1640.0 |
1661.0 |
1636.5 |
1641.5 |
-8.2 |
33 |
73 |
-115 |
Sep17 |
170726 |
1646.5 |
1668.0 |
1628.0 |
1645.9 |
-8.3 |
76,166 |
146,757 |
-1,943 |
Dec17 |
170726 |
1657.0 |
1677.5 |
1639.0 |
1655.6 |
-8.4 |
4,760 |
50,784 |
+2,147 |
Mar18 |
170726 |
1661.0 |
1666.5 |
1653.5 |
1665.4 |
-8.4 |
384 |
3,006 |
+122 |
May18 |
170726 |
1671.9 |
1671.9 |
1671.9 |
1671.9 |
-8.4 |
0 |
1,775 |
+0 |
Jul18 |
170726 |
1678.6 |
1678.6 |
1678.5 |
1678.6 |
-8.4 |
101 |
1,396 |
+79 |
Sep18 |
170726 |
1685.4 |
1685.4 |
1685.4 |
1685.4 |
-8.4 |
0 |
91 |
+0 |
Total Volume and Open Interest |
81,506 |
206,347 |
+279 |
Platinum(NYMEX) |
Jul17 |
170726 |
919.5 |
919.5 |
919.5 |
919.5 |
-9.4 |
5 |
6 |
-1 |
Oct17 |
170726 |
929.4 |
934.7 |
919.3 |
922.7 |
-9.1 |
15,356 |
63,821 |
-12 |
Jan18 |
170726 |
929.5 |
936.2 |
923.0 |
926.1 |
-8.7 |
1,318 |
6,957 |
+525 |
Apr18 |
170726 |
929.4 |
929.4 |
929.4 |
929.4 |
-8.7 |
1 |
59 |
-1 |
Total Volume and Open Interest |
16,682 |
71,062 |
+511 |
Palladium(NYMEX) |
Sep17 |
170726 |
857.20 |
868.20 |
850.65 |
862.90 |
+5.95 |
4,257 |
29,595 |
+266 |
Dec17 |
170726 |
852.30 |
862.00 |
845.35 |
857.65 |
+6.95 |
889 |
3,773 |
+375 |
Mar18 |
170726 |
852.90 |
852.90 |
852.90 |
852.90 |
+6.95 |
0 |
134 |
+0 |
Total Volume and Open Interest |
5,150 |
33,529 |
+641 |
Copper(CMX) |
Jul17 |
170726 |
283.00 |
288.15 |
283.00 |
286.90 |
+2.85 |
941 |
800 |
-182 |
Sep17 |
170726 |
284.25 |
290.55 |
283.20 |
287.20 |
+2.55 |
154,048 |
148,917 |
+7,215 |
Dec17 |
170726 |
286.20 |
292.50 |
285.15 |
289.25 |
+2.60 |
18,588 |
79,467 |
+2,904 |
Mar18 |
170726 |
289.00 |
293.05 |
288.65 |
291.05 |
+2.75 |
3,889 |
28,265 |
-1,109 |
May18 |
170726 |
289.20 |
292.60 |
288.15 |
291.90 |
+2.80 |
274 |
9,912 |
+118 |
Total Volume and Open Interest |
179,237 |
298,264 |
+8,918 |
E-mini DJIA Index(CBOT) |
Sep17 |
170726 |
21563 |
21687 |
21547 |
21646 |
+86 |
115,421 |
130,062 |
+1,272 |
Dec17 |
170726 |
21515 |
21638 |
21507 |
21604 |
+88 |
36 |
225 |
-6 |
Mar18 |
170726 |
21567 |
21568 |
21567 |
21567 |
+88 |
0 |
14 |
+0 |
Jun18 |
170726 |
21536 |
21536 |
21536 |
21536 |
+88 |
0 |
2 |
+0 |
Total Volume and Open Interest |
115,457 |
130,303 |
+1,266 |
S & P 500(CME) |
Sep17 |
170726 |
2473.00 |
2479.40 |
2472.00 |
2473.30 |
-0.80 |
4,128 |
55,532 |
+864 |
Dec17 |
170726 |
2471.40 |
2476.20 |
2470.10 |
2471.40 |
-0.80 |
0 |
225 |
+0 |
Mar18 |
170726 |
2469.70 |
2474.50 |
2468.40 |
2469.70 |
-0.80 |
0 |
30 |
+0 |
Jun18 |
170726 |
2468.90 |
2473.70 |
2467.60 |
2468.90 |
-0.80 |
|
|
|
Total Volume and Open Interest |
4,128 |
55,787 |
+864 |
S & P 500 E-Mini(CME) |
Sep17 |
170726 |
2475.25 |
2479.75 |
2471.50 |
2473.25 |
-0.75 |
1,074,033 |
2,962,640 |
-1,634 |
Dec17 |
170726 |
2472.25 |
2477.50 |
2470.00 |
2471.50 |
-0.75 |
4,731 |
31,477 |
+2,649 |
Mar18 |
170726 |
2470.50 |
2475.50 |
2469.00 |
2469.75 |
-0.75 |
19 |
1,010 |
+7 |
Jun18 |
170726 |
2469.00 |
2472.50 |
2469.00 |
2469.00 |
-0.75 |
26 |
408 |
-4 |
Total Volume and Open Interest |
1,078,809 |
2,995,537 |
+1,018 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170726 |
5933.75 |
5958.00 |
5927.00 |
5948.00 |
+14.25 |
237,095 |
289,026 |
+509 |
Dec17 |
170726 |
5940.50 |
5964.00 |
5934.00 |
5954.75 |
+14.00 |
182 |
1,150 |
-10 |
Mar18 |
170726 |
5957.50 |
5963.75 |
5957.50 |
5963.25 |
+14.00 |
3 |
39 |
+1 |
Total Volume and Open Interest |
237,280 |
290,215 |
+500 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170726 |
1791.10 |
1793.90 |
1774.90 |
1775.70 |
-17.00 |
18,704 |
93,036 |
+1,827 |
Dec17 |
170726 |
1774.60 |
1774.60 |
1774.60 |
1774.60 |
-17.00 |
0 |
1 |
+0 |
Mar18 |
170726 |
1771.30 |
1771.30 |
1771.30 |
1771.30 |
-17.00 |
|
|
|
Total Volume and Open Interest |
18,704 |
93,037 |
+1,827 |
Volatility Index(CBOE) |
Jul17 |
170719 |
10.15 |
10.25 |
9.74 |
9.85 |
-0.28 |
100,185 |
0 |
-111,803 |
Aug17 |
170726 |
11.15 |
11.30 |
11.00 |
11.28 |
+0.10 |
84,363 |
310,424 |
-997 |
Sep17 |
170726 |
12.55 |
12.65 |
12.40 |
12.63 |
+0.05 |
42,709 |
131,490 |
+8,277 |
Oct17 |
170726 |
13.38 |
13.45 |
13.23 |
13.43 |
+0.05 |
21,618 |
51,122 |
+1,063 |
Total Volume and Open Interest |
171,336 |
600,996 |
+9,767 |
S & P 600(CME) |
Sep17 |
170726 |
877.80 |
877.80 |
877.80 |
877.80 |
-5.90 |
|
|
|
Dec17 |
170726 |
874.60 |
874.60 |
874.60 |
874.60 |
-5.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep17 |
170726 |
1450.70 |
1452.20 |
1439.80 |
1441.30 |
-8.80 |
10,881 |
2,915 |
+227 |
Dec17 |
170726 |
1441.00 |
1450.80 |
1439.40 |
1441.00 |
-8.10 |
|
|
|
Mar18 |
170726 |
1440.30 |
1440.30 |
1440.30 |
1440.30 |
-8.00 |
|
|
|
Total Volume and Open Interest |
10,881 |
2,915 |
+227 |
Nikkei 225(CME) |
Sep17 |
170726 |
20095 |
20125 |
20005 |
20020 |
-60 |
7,421 |
35,897 |
-46 |
Dec17 |
170726 |
19945 |
20040 |
19945 |
19945 |
-60 |
0 |
4 |
+0 |
Total Volume and Open Interest |
7,421 |
35,901 |
-46 |
Nikkei 225(SGX) |
Sep17 |
170726 |
19925 |
20100 |
19920 |
20035 |
+105 |
53,278 |
228,100 |
-1,362 |
Dec17 |
170726 |
19925 |
19925 |
19905 |
19905 |
+105 |
0 |
2,895 |
+0 |
Mar18 |
170726 |
19865 |
19865 |
19865 |
19865 |
+105 |
0 |
205 |
+0 |
Total Volume and Open Interest |
53,288 |
238,212 |
-1,372 |
Nikkei 225 Mini(JPX) |
Sep17 |
170726 |
19940 |
20100 |
19930 |
20040 |
+120 |
579,724 |
430,042 |
+35,618 |
Dec17 |
170726 |
19800 |
19965 |
19800 |
19910 |
+110 |
4,122 |
10,843 |
+224 |
Mar18 |
170726 |
19755 |
19915 |
19755 |
19860 |
+110 |
379 |
2,694 |
+94 |
Total Volume and Open Interest |
544,861 |
464,788 |
+4,109 |
Nikkei 225(JPX) |
Sep17 |
170726 |
19940 |
20110 |
19930 |
20040 |
+120 |
45,506 |
325,537 |
+5,245 |
Dec17 |
170726 |
19800 |
19960 |
19800 |
19910 |
+110 |
287 |
40,630 |
+14 |
Mar18 |
170726 |
19760 |
19900 |
19760 |
19860 |
+110 |
25 |
2,865 |
+12 |
Total Volume and Open Interest |
37,756 |
435,333 |
+203 |
Nikkei 225(CME) Yen |
Sep17 |
170726 |
20060 |
20115 |
19990 |
20000 |
-60 |
29,370 |
57,481 |
+78 |
Dec17 |
170726 |
19870 |
19955 |
19870 |
19870 |
-60 |
0 |
39 |
+0 |
Mar18 |
170726 |
19830 |
19830 |
19830 |
19830 |
-60 |
|
|
|
Total Volume and Open Interest |
30,672 |
56,725 |
-797 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170726 |
20000 |
20070 |
20000 |
20000 |
-60 |
0 |
10 |
+0 |
Dec17 |
170726 |
19870 |
19870 |
19870 |
19870 |
-60 |
|
|
|
Mar18 |
170726 |
19830 |
19830 |
19830 |
19830 |
-60 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
-1 |
CAC 40(EURONEXT) |
Aug17 |
170726 |
5156.0 |
5208.5 |
5153.5 |
5189.5 |
+29.0 |
89,650 |
336,408 |
+6,726 |
Sep17 |
170726 |
5163.0 |
5206.0 |
5153.0 |
5188.5 |
+29.0 |
1,414 |
23,811 |
-69 |
Oct17 |
170726 |
5178.0 |
5178.0 |
5178.0 |
5178.0 |
+29.0 |
|
|
|
Dec17 |
170726 |
5168.5 |
5168.5 |
5168.5 |
5168.5 |
+29.0 |
0 |
12,933 |
+0 |
Mar18 |
170726 |
5158.5 |
5158.5 |
5158.5 |
5158.5 |
+29.0 |
|
|
|
Jun18 |
170726 |
5029.0 |
5029.0 |
5029.0 |
5029.0 |
+27.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
91,064 |
373,156 |
+6,657 |
Hang Seng Index(HKFE) |
Jul17 |
170726 |
26888 |
26995 |
26802 |
26918 |
+37 |
128,974 |
100,566 |
-27,833 |
Aug17 |
170726 |
26808 |
26920 |
26728 |
26843 |
+34 |
68,148 |
67,628 |
+38,960 |
Sep17 |
170726 |
26736 |
26870 |
26635 |
26744 |
+31 |
845 |
11,460 |
+226 |
Total Volume and Open Interest |
198,541 |
188,143 |
+11,606 |
DAX(EUREX) |
Sep17 |
170726 |
12248.5 |
12339.5 |
12234.0 |
12294.0 |
+30.0 |
82,560 |
140,613 |
-5,662 |
Dec17 |
170726 |
12241.5 |
12328.5 |
12236.0 |
12284.5 |
+30.0 |
357 |
6,595 |
+13 |
Mar18 |
170726 |
12241.0 |
12282.0 |
12241.0 |
12282.0 |
+30.5 |
12 |
79 |
-3 |
Total Volume and Open Interest |
82,929 |
147,287 |
-5,652 |
Mini-DAX(EUREX) |
Sep17 |
170726 |
12250.0 |
12336.0 |
12234.0 |
12294.0 |
+30.0 |
24,975 |
11,740 |
-52 |
Dec17 |
170726 |
12292.0 |
12300.0 |
12242.0 |
12284.5 |
+30.0 |
37 |
297 |
-1 |
Mar18 |
170726 |
12276.0 |
12282.0 |
12276.0 |
12282.0 |
+30.5 |
18 |
22 |
+0 |
Total Volume and Open Interest |
21,391 |
11,569 |
-490 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170726 |
3465 |
3495 |
3464 |
3482 |
+10 |
824,135 |
3,290,389 |
-14,702 |
Dec17 |
170726 |
3459 |
3479 |
3459 |
3469 |
+10 |
163 |
104,041 |
+87 |
Mar18 |
170726 |
3456 |
3456 |
3456 |
3456 |
+10 |
0 |
51,446 |
+0 |
Total Volume and Open Interest |
824,298 |
3,445,876 |
-14,615 |
Swiss Market Index(EUREX) |
Sep17 |
170726 |
8939 |
9012 |
8938 |
8988 |
+53 |
27,989 |
186,700 |
+2,806 |
Dec17 |
170726 |
8967 |
8979 |
8952 |
8962 |
+53 |
7 |
2,397 |
+0 |
Mar18 |
170726 |
8860 |
8860 |
8860 |
8860 |
+53 |
0 |
32 |
+0 |
Total Volume and Open Interest |
27,996 |
189,129 |
+2,806 |
FT-SE 100(EURONEXT) |
Sep17 |
170726 |
7378.00 |
7422.50 |
7369.50 |
7387.00 |
+9.00 |
90,400 |
732,584 |
-150 |
Dec17 |
170726 |
7373.00 |
7373.00 |
7345.00 |
7347.00 |
+9.00 |
2 |
11,393 |
+0 |
Mar18 |
170726 |
7288.50 |
7288.50 |
7288.50 |
7288.50 |
+9.00 |
|
|
|
Total Volume and Open Interest |
90,402 |
743,977 |
-150 |
SPI 200(SFE) |
Sep17 |
170726 |
5665.0 |
5734.0 |
5665.0 |
5717.0 |
+54.0 |
30,766 |
261,995 |
-3,479 |
Dec17 |
170726 |
5712.0 |
5712.0 |
5703.0 |
5703.0 |
+53.0 |
0 |
1,475 |
+0 |
Mar18 |
170726 |
5656.0 |
5656.0 |
5656.0 |
5656.0 |
+53.0 |
84 |
1,477 |
+84 |
Total Volume and Open Interest |
30,850 |
265,481 |
-3,395 |
FTSE MIB(ISE) |
Sep17 |
170726 |
21495.00 |
21570.00 |
21430.00 |
21542.00 |
+101.00 |
22,378 |
31,275 |
+1,548 |
Dec17 |
170726 |
21365.00 |
21430.00 |
21360.00 |
21420.00 |
+101.00 |
16 |
54 |
+6 |
Total Volume and Open Interest |
22,394 |
31,329 |
+1,554 |
KOSPI 200(KFE) |
Sep17 |
170726 |
321.20 |
321.75 |
319.50 |
320.30 |
-0.70 |
146,810 |
276,333 |
+453 |
Dec17 |
170726 |
322.00 |
322.35 |
320.30 |
321.00 |
-0.75 |
|
|
|
Mar18 |
170726 |
318.80 |
318.80 |
317.25 |
318.30 |
-0.30 |
37 |
7,837 |
+36 |
Total Volume and Open Interest |
147,086 |
344,229 |
+299 |
GSCI(CME) |
Aug17 |
170726 |
381.00 |
381.45 |
381.00 |
381.35 |
+4.45 |
840 |
14,557 |
-745 |
Sep17 |
170726 |
382.75 |
382.75 |
382.75 |
382.75 |
+4.40 |
785 |
786 |
+785 |
Oct17 |
170726 |
382.95 |
382.95 |
382.95 |
382.95 |
+4.40 |
|
|
|
Total Volume and Open Interest |
1,625 |
15,343 |
+40 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|