|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 02, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170802 |
960.75 |
968.25 |
960.00 |
966.50 |
+7.00 |
13,530 |
4,819 |
-3,681 |
Sep17 |
170802 |
964.75 |
973.75 |
963.25 |
970.75 |
+6.50 |
22,584 |
70,365 |
-722 |
Nov17 |
170802 |
972.25 |
981.00 |
970.50 |
977.50 |
+5.75 |
104,336 |
362,081 |
+4,906 |
Jan18 |
170802 |
981.25 |
989.75 |
979.25 |
986.50 |
+5.75 |
8,945 |
61,700 |
+299 |
Mar18 |
170802 |
987.50 |
996.00 |
986.00 |
993.50 |
+6.50 |
4,007 |
41,783 |
-75 |
May18 |
170802 |
991.25 |
1001.00 |
991.25 |
998.75 |
+6.50 |
2,743 |
21,975 |
+253 |
Jul18 |
170802 |
998.00 |
1006.75 |
997.50 |
1004.75 |
+6.75 |
2,484 |
40,429 |
-222 |
Aug18 |
170802 |
996.75 |
1003.50 |
996.75 |
1003.50 |
+7.25 |
40 |
1,054 |
-33 |
Sep18 |
170802 |
989.00 |
991.50 |
987.25 |
991.00 |
+7.75 |
10 |
229 |
+5 |
Nov18 |
170802 |
973.75 |
982.50 |
973.00 |
982.25 |
+8.25 |
2,553 |
16,653 |
+636 |
Jan19 |
170802 |
986.25 |
999.00 |
986.25 |
986.25 |
+8.50 |
0 |
102 |
+0 |
Mar19 |
170802 |
988.00 |
988.00 |
988.00 |
988.00 |
+8.25 |
0 |
8 |
+0 |
May19 |
170802 |
988.00 |
1001.00 |
988.00 |
988.00 |
+8.00 |
9 |
7 |
+0 |
Jul19 |
170802 |
991.50 |
991.50 |
991.50 |
991.50 |
+8.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
161,241 |
621,369 |
+1,366 |
Soybean Meal(CBOT) |
Aug17 |
170802 |
308.40 |
310.60 |
307.50 |
309.00 |
+0.70 |
7,311 |
4,235 |
-2,160 |
Sep17 |
170802 |
310.60 |
313.20 |
309.20 |
311.20 |
+0.90 |
20,428 |
55,472 |
-1,999 |
Oct17 |
170802 |
312.70 |
314.80 |
311.00 |
312.80 |
+0.80 |
6,385 |
25,261 |
-165 |
Dec17 |
170802 |
314.80 |
317.40 |
313.60 |
315.50 |
+1.00 |
45,661 |
161,186 |
+1,484 |
Jan18 |
170802 |
316.30 |
318.70 |
315.10 |
316.90 |
+0.80 |
3,544 |
30,435 |
+463 |
Mar18 |
170802 |
317.80 |
320.00 |
316.80 |
318.50 |
+0.80 |
1,661 |
25,795 |
+107 |
May18 |
170802 |
318.60 |
321.10 |
318.10 |
319.60 |
+1.00 |
1,980 |
14,548 |
+207 |
Jul18 |
170802 |
320.40 |
323.00 |
320.00 |
321.60 |
+1.20 |
1,451 |
11,584 |
-256 |
Aug18 |
170802 |
320.20 |
322.20 |
320.00 |
321.40 |
+1.20 |
70 |
2,554 |
-13 |
Sep18 |
170802 |
319.20 |
321.00 |
319.00 |
320.40 |
+1.20 |
216 |
2,108 |
-96 |
Total Volume and Open Interest |
90,076 |
340,193 |
-2,418 |
Soybean Oil(CBOT) |
Aug17 |
170802 |
33.88 |
34.18 |
33.88 |
34.15 |
+0.29 |
8,125 |
3,361 |
-2,333 |
Sep17 |
170802 |
34.00 |
34.29 |
33.93 |
34.26 |
+0.29 |
18,604 |
70,717 |
-1,613 |
Oct17 |
170802 |
34.09 |
34.41 |
34.07 |
34.38 |
+0.30 |
4,426 |
28,514 |
-203 |
Dec17 |
170802 |
34.30 |
34.60 |
34.24 |
34.57 |
+0.29 |
60,133 |
188,066 |
+637 |
Jan18 |
170802 |
34.40 |
34.75 |
34.37 |
34.72 |
+0.30 |
4,703 |
35,828 |
+1,522 |
Mar18 |
170802 |
34.56 |
34.86 |
34.51 |
34.84 |
+0.29 |
2,319 |
32,100 |
-47 |
May18 |
170802 |
34.69 |
34.92 |
34.64 |
34.92 |
+0.28 |
1,769 |
19,128 |
+300 |
Jul18 |
170802 |
34.81 |
35.05 |
34.77 |
35.02 |
+0.25 |
993 |
16,809 |
-35 |
Aug18 |
170802 |
34.78 |
34.95 |
34.72 |
34.95 |
+0.26 |
131 |
1,989 |
+7 |
Sep18 |
170802 |
34.68 |
34.86 |
34.57 |
34.84 |
+0.32 |
210 |
1,732 |
-108 |
Total Volume and Open Interest |
102,655 |
406,120 |
-1,788 |
Canola(WCE) |
Nov17 |
170802 |
498.4 |
502.5 |
498.4 |
501.0 |
+2.6 |
7,916 |
92,811 |
+1,536 |
Jan18 |
170802 |
505.5 |
507.9 |
505.5 |
506.4 |
+2.5 |
405 |
22,264 |
-120 |
Mar18 |
170802 |
510.6 |
511.8 |
509.3 |
510.3 |
+2.5 |
24 |
6,027 |
+3 |
May18 |
170802 |
514.4 |
514.4 |
513.2 |
513.2 |
+2.9 |
33 |
928 |
+1 |
Jul18 |
170802 |
516.5 |
517.1 |
515.5 |
515.5 |
+2.6 |
7 |
735 |
+1 |
Total Volume and Open Interest |
8,389 |
123,317 |
+1,423 |
Corn(CBOT) |
Sep17 |
170802 |
364.50 |
367.25 |
363.75 |
365.00 |
+2.50 |
81,956 |
516,883 |
-1,482 |
Dec17 |
170802 |
378.25 |
381.25 |
377.75 |
379.00 |
+2.50 |
111,901 |
573,360 |
+8,775 |
Mar18 |
170802 |
390.25 |
393.00 |
389.75 |
391.00 |
+2.50 |
22,489 |
139,910 |
-647 |
May18 |
170802 |
395.50 |
398.50 |
395.25 |
396.50 |
+2.50 |
5,099 |
33,395 |
+119 |
Jul18 |
170802 |
401.25 |
403.50 |
400.50 |
402.00 |
+2.75 |
9,115 |
75,682 |
+1,866 |
Sep18 |
170802 |
404.00 |
406.75 |
403.75 |
405.25 |
+2.75 |
2,442 |
15,662 |
+117 |
Dec18 |
170802 |
409.25 |
412.25 |
409.00 |
410.75 |
+2.25 |
6,251 |
56,692 |
+1,593 |
Mar19 |
170802 |
419.00 |
421.00 |
419.00 |
419.00 |
+2.25 |
146 |
1,298 |
+21 |
May19 |
170802 |
424.00 |
424.00 |
423.50 |
423.50 |
+1.75 |
0 |
305 |
+0 |
Jul19 |
170802 |
428.00 |
428.00 |
427.50 |
427.50 |
+1.25 |
67 |
785 |
-14 |
Total Volume and Open Interest |
239,653 |
1,415,022 |
+10,359 |
Wheat(CBOT) |
Sep17 |
170802 |
462.00 |
466.75 |
455.75 |
460.75 |
-0.50 |
54,205 |
169,563 |
+337 |
Dec17 |
170802 |
488.00 |
493.00 |
483.00 |
487.75 |
unch |
25,026 |
147,325 |
+1,760 |
Mar18 |
170802 |
510.25 |
514.75 |
505.00 |
509.25 |
-0.25 |
8,236 |
55,130 |
+162 |
May18 |
170802 |
523.25 |
527.75 |
519.00 |
523.00 |
+0.50 |
1,639 |
17,633 |
+89 |
Jul18 |
170802 |
531.75 |
536.00 |
528.00 |
532.00 |
+1.00 |
1,614 |
28,706 |
+236 |
Sep18 |
170802 |
548.00 |
548.00 |
541.25 |
545.25 |
+1.50 |
425 |
2,275 |
-13 |
Total Volume and Open Interest |
91,776 |
430,155 |
+2,440 |
Wheat(KCBT) |
Sep17 |
170802 |
465.75 |
469.50 |
458.25 |
464.50 |
-0.75 |
23,775 |
104,303 |
-1,867 |
Dec17 |
170802 |
494.00 |
497.00 |
485.75 |
492.00 |
-0.75 |
11,119 |
84,588 |
+612 |
Mar18 |
170802 |
510.25 |
514.50 |
503.50 |
509.75 |
-0.75 |
5,578 |
51,091 |
+1,126 |
May18 |
170802 |
524.00 |
528.00 |
517.50 |
523.75 |
-0.25 |
555 |
8,444 |
+72 |
Jul18 |
170802 |
537.50 |
542.75 |
532.75 |
539.00 |
+0.75 |
820 |
18,483 |
+304 |
Sep18 |
170802 |
552.75 |
556.50 |
549.00 |
555.00 |
+1.25 |
152 |
2,356 |
+23 |
Dec18 |
170802 |
572.00 |
577.50 |
568.25 |
575.50 |
+3.25 |
30 |
1,265 |
-4 |
Total Volume and Open Interest |
42,068 |
270,735 |
+288 |
Wheat(MGE) |
Sep17 |
170802 |
717.00 |
725.00 |
714.25 |
722.25 |
+4.25 |
4,574 |
26,571 |
-49 |
Dec17 |
170802 |
729.75 |
738.25 |
727.00 |
735.25 |
+4.50 |
4,764 |
35,441 |
+1,036 |
Mar18 |
170802 |
730.25 |
735.75 |
726.50 |
734.50 |
+4.75 |
1,098 |
18,625 |
+359 |
May18 |
170802 |
718.50 |
724.00 |
716.50 |
724.00 |
+3.50 |
352 |
5,442 |
+168 |
Jul18 |
170802 |
708.00 |
715.00 |
708.00 |
713.75 |
+6.00 |
91 |
2,425 |
+21 |
Sep18 |
170802 |
646.50 |
648.00 |
643.50 |
647.50 |
+2.00 |
59 |
1,547 |
+10 |
Total Volume and Open Interest |
10,946 |
90,821 |
+1,541 |
Oats(CBOT) |
Sep17 |
170802 |
282.50 |
294.50 |
282.50 |
289.50 |
+9.25 |
344 |
999 |
-233 |
Dec17 |
170802 |
283.25 |
294.50 |
283.25 |
289.50 |
+8.00 |
540 |
5,470 |
+279 |
Mar18 |
170802 |
285.00 |
292.50 |
285.00 |
289.00 |
+6.75 |
2 |
484 |
+1 |
May18 |
170802 |
288.00 |
288.00 |
288.00 |
288.00 |
+6.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
886 |
6,964 |
+47 |
Rough Rice(CBOT) |
Sep17 |
170802 |
12.36 |
12.52 |
12.36 |
12.49 |
+0.12 |
693 |
8,104 |
-204 |
Nov17 |
170802 |
12.70 |
12.76 |
12.66 |
12.75 |
+0.13 |
468 |
1,718 |
+270 |
Jan18 |
170802 |
12.94 |
12.94 |
12.77 |
12.94 |
+0.13 |
2 |
66 |
+0 |
Mar18 |
170802 |
13.06 |
13.06 |
13.06 |
13.06 |
+0.13 |
0 |
124 |
+0 |
Total Volume and Open Interest |
1,163 |
10,012 |
+66 |
Live Cattle(CME) |
Aug17 |
170802 |
112.830 |
114.900 |
112.080 |
114.535 |
+1.735 |
14,227 |
39,524 |
-5,354 |
Oct17 |
170802 |
112.850 |
114.980 |
111.930 |
114.680 |
+1.795 |
24,936 |
180,913 |
-1,363 |
Dec17 |
170802 |
114.135 |
116.080 |
113.285 |
115.885 |
+1.685 |
8,861 |
69,249 |
+209 |
Feb18 |
170802 |
115.750 |
117.250 |
114.885 |
117.135 |
+1.385 |
5,899 |
37,905 |
+148 |
Apr18 |
170802 |
115.680 |
117.000 |
114.785 |
116.900 |
+1.220 |
2,234 |
18,615 |
+122 |
Jun18 |
170802 |
109.980 |
111.400 |
109.180 |
111.330 |
+1.280 |
621 |
7,351 |
+87 |
Total Volume and Open Interest |
56,902 |
355,845 |
-6,088 |
Feeder Cattle(CME) |
Aug17 |
170802 |
149.300 |
150.700 |
147.235 |
150.250 |
+1.065 |
5,629 |
18,365 |
-1,039 |
Sep17 |
170802 |
149.400 |
150.935 |
147.630 |
150.600 |
+1.150 |
4,797 |
16,738 |
-749 |
Oct17 |
170802 |
148.735 |
150.450 |
147.235 |
150.100 |
+1.250 |
4,459 |
10,773 |
+136 |
Nov17 |
170802 |
147.580 |
149.330 |
146.330 |
149.035 |
+1.455 |
2,111 |
4,895 |
-6 |
Jan18 |
170802 |
145.050 |
146.550 |
143.735 |
146.035 |
+1.050 |
1,453 |
5,737 |
-64 |
Mar18 |
170802 |
143.500 |
144.800 |
142.100 |
144.400 |
+0.850 |
657 |
1,876 |
+140 |
Apr18 |
170802 |
142.235 |
144.150 |
142.235 |
144.000 |
+0.950 |
82 |
240 |
+21 |
Total Volume and Open Interest |
19,255 |
58,838 |
-1,541 |
Lean Hogs(CME) |
Aug17 |
170802 |
80.250 |
82.180 |
79.950 |
81.950 |
+2.150 |
7,404 |
28,267 |
-2,219 |
Oct17 |
170802 |
64.400 |
66.750 |
64.135 |
66.225 |
+1.825 |
14,242 |
119,693 |
+667 |
Dec17 |
170802 |
59.330 |
61.050 |
58.880 |
60.630 |
+1.230 |
5,728 |
52,848 |
+707 |
Feb18 |
170802 |
64.150 |
65.850 |
63.735 |
65.385 |
+1.000 |
2,987 |
28,987 |
+286 |
Apr18 |
170802 |
68.535 |
69.950 |
68.000 |
69.480 |
+0.780 |
694 |
24,232 |
+3 |
May18 |
170802 |
74.250 |
74.730 |
74.250 |
74.730 |
+0.380 |
31 |
511 |
+4 |
Jun18 |
170802 |
77.980 |
79.150 |
77.535 |
78.600 |
+0.400 |
375 |
11,786 |
+119 |
Jul18 |
170802 |
77.080 |
78.500 |
76.700 |
78.100 |
+0.815 |
20 |
1,314 |
+0 |
Total Volume and Open Interest |
31,592 |
268,397 |
-369 |
Class III Milk(CME) |
Jul17 |
170801 |
15.48 |
15.50 |
15.47 |
15.49 |
+0.02 |
77 |
5,103 |
-46 |
Aug17 |
170802 |
16.74 |
16.79 |
16.45 |
16.49 |
-0.24 |
455 |
5,315 |
+1 |
Sep17 |
170802 |
17.53 |
17.59 |
16.97 |
17.07 |
-0.41 |
868 |
5,214 |
+223 |
Oct17 |
170802 |
17.52 |
17.61 |
17.13 |
17.23 |
-0.30 |
168 |
3,562 |
+13 |
Nov17 |
170802 |
17.45 |
17.50 |
17.11 |
17.16 |
-0.27 |
109 |
3,138 |
+32 |
Dec17 |
170802 |
17.15 |
17.15 |
16.91 |
16.97 |
-0.14 |
63 |
2,722 |
+27 |
Jan18 |
170802 |
16.79 |
16.79 |
16.65 |
16.65 |
-0.14 |
30 |
985 |
+15 |
Feb18 |
170802 |
16.73 |
16.75 |
16.63 |
16.63 |
-0.09 |
47 |
877 |
+23 |
Mar18 |
170802 |
16.69 |
16.69 |
16.61 |
16.61 |
-0.07 |
1 |
866 |
+0 |
Apr18 |
170802 |
16.60 |
16.63 |
16.54 |
16.54 |
-0.04 |
0 |
614 |
+0 |
May18 |
170802 |
16.65 |
16.65 |
16.57 |
16.57 |
-0.05 |
1 |
623 |
+1 |
Jun18 |
170802 |
16.75 |
16.75 |
16.68 |
16.68 |
-0.01 |
0 |
533 |
+0 |
Jul18 |
170802 |
16.83 |
16.83 |
16.76 |
16.83 |
+0.06 |
6 |
211 |
+6 |
Total Volume and Open Interest |
1,811 |
30,370 |
+352 |
Cocoa(ICE) |
Sep17 |
170802 |
2007 |
2069 |
1997 |
2055 |
+32 |
26,078 |
102,055 |
-3,830 |
Dec17 |
170802 |
2027 |
2095 |
2027 |
2082 |
+30 |
14,668 |
90,126 |
+2,280 |
Mar18 |
170802 |
2058 |
2118 |
2054 |
2105 |
+30 |
6,292 |
33,415 |
-181 |
May18 |
170802 |
2077 |
2133 |
2077 |
2120 |
+30 |
1,111 |
12,466 |
-124 |
Jul18 |
170802 |
2096 |
2143 |
2093 |
2135 |
+31 |
649 |
9,193 |
-194 |
Sep18 |
170802 |
2129 |
2162 |
2129 |
2151 |
+32 |
493 |
8,419 |
+46 |
Dec18 |
170802 |
2163 |
2179 |
2163 |
2168 |
+32 |
63 |
5,901 |
-13 |
Total Volume and Open Interest |
49,355 |
268,973 |
-2,015 |
Coffee "C"(ICE) |
Sep17 |
170802 |
138.00 |
141.20 |
137.45 |
140.35 |
+2.50 |
16,925 |
90,404 |
-3,176 |
Dec17 |
170802 |
141.50 |
144.70 |
141.15 |
143.95 |
+2.55 |
5,220 |
61,019 |
+291 |
Mar18 |
170802 |
145.00 |
148.20 |
144.70 |
147.45 |
+2.50 |
2,416 |
28,973 |
-2 |
May18 |
170802 |
147.15 |
150.40 |
146.95 |
149.65 |
+2.50 |
1,158 |
16,659 |
+169 |
Jul18 |
170802 |
149.25 |
152.45 |
148.95 |
151.75 |
+2.55 |
553 |
5,669 |
-18 |
Sep18 |
170802 |
151.15 |
154.45 |
151.15 |
153.70 |
+2.50 |
196 |
5,927 |
+18 |
Total Volume and Open Interest |
26,587 |
215,119 |
-2,663 |
Orange Juice(ICE) |
Sep17 |
170802 |
132.20 |
134.20 |
130.60 |
133.90 |
+1.80 |
1,538 |
7,452 |
+27 |
Nov17 |
170802 |
134.00 |
135.95 |
132.65 |
135.80 |
+2.15 |
326 |
2,497 |
+182 |
Jan18 |
170802 |
136.70 |
137.50 |
136.05 |
137.35 |
+1.95 |
26 |
1,128 |
+12 |
Mar18 |
170802 |
138.00 |
139.55 |
138.00 |
139.55 |
+2.00 |
4 |
385 |
+1 |
May18 |
170802 |
141.80 |
141.80 |
141.80 |
141.80 |
+1.95 |
3 |
166 |
-3 |
Jul18 |
170802 |
144.55 |
144.55 |
144.55 |
144.55 |
+1.95 |
2 |
15 |
+0 |
Total Volume and Open Interest |
1,899 |
11,643 |
+219 |
Sugar #11(ICE) |
Oct17 |
170802 |
14.80 |
14.96 |
14.61 |
14.79 |
-0.09 |
75,818 |
398,895 |
-7,043 |
Mar18 |
170802 |
15.50 |
15.65 |
15.33 |
15.50 |
-0.06 |
27,524 |
195,021 |
+2,746 |
May18 |
170802 |
15.61 |
15.76 |
15.48 |
15.64 |
-0.03 |
14,751 |
66,055 |
-392 |
Jul18 |
170802 |
15.71 |
15.86 |
15.62 |
15.76 |
-0.01 |
9,658 |
40,684 |
+2,309 |
Oct18 |
170802 |
15.96 |
16.05 |
15.86 |
15.96 |
unch |
2,500 |
32,707 |
+75 |
Mar19 |
170802 |
16.39 |
16.49 |
16.38 |
16.43 |
+0.01 |
1,144 |
16,639 |
+159 |
May19 |
170802 |
16.45 |
16.45 |
16.38 |
16.38 |
unch |
560 |
4,139 |
+233 |
Jul19 |
170802 |
16.35 |
16.35 |
16.35 |
16.35 |
+0.01 |
565 |
4,827 |
+59 |
Total Volume and Open Interest |
133,113 |
765,059 |
-1,857 |
London Cocoa(LCE) |
Sep17 |
170802 |
1541 |
1582 |
1537 |
1580 |
+19 |
13,786 |
81,378 |
+2,070 |
Dec17 |
170802 |
1562 |
1595 |
1552 |
1593 |
+18 |
8,738 |
67,997 |
+348 |
Mar18 |
170802 |
1578 |
1614 |
1573 |
1612 |
+17 |
4,811 |
51,589 |
-601 |
May18 |
170802 |
1603 |
1623 |
1585 |
1622 |
+16 |
683 |
19,074 |
-51 |
Jul18 |
170802 |
1600 |
1634 |
1596 |
1633 |
+17 |
251 |
14,414 |
-35 |
Sep18 |
170802 |
1612 |
1645 |
1608 |
1644 |
+17 |
148 |
10,451 |
+3 |
Dec18 |
170802 |
1629 |
1660 |
1625 |
1660 |
+16 |
137 |
6,900 |
+59 |
Total Volume and Open Interest |
28,554 |
252,360 |
+1,793 |
London Sugar(LCE) |
Oct17 |
170802 |
397.00 |
401.40 |
394.50 |
397.10 |
-2.20 |
5,840 |
46,749 |
-961 |
Dec17 |
170802 |
403.00 |
407.60 |
400.90 |
402.50 |
-3.40 |
2,119 |
15,824 |
+17 |
Mar18 |
170802 |
410.20 |
415.00 |
408.90 |
411.50 |
-2.10 |
603 |
10,350 |
+46 |
May18 |
170802 |
415.00 |
419.90 |
414.90 |
416.40 |
-1.90 |
301 |
4,872 |
+101 |
Aug18 |
170802 |
419.90 |
424.60 |
419.90 |
421.60 |
-0.90 |
79 |
3,929 |
+28 |
Total Volume and Open Interest |
8,948 |
83,773 |
-763 |
Cotton(ICE) |
Oct17 |
170802 |
71.17 |
71.85 |
71.17 |
71.75 |
+0.58 |
12 |
212 |
+2 |
Dec17 |
170802 |
69.44 |
70.40 |
69.22 |
70.34 |
+1.03 |
15,984 |
156,000 |
+38 |
Mar18 |
170802 |
68.74 |
69.65 |
68.65 |
69.62 |
+0.93 |
2,747 |
42,223 |
+253 |
May18 |
170802 |
69.08 |
69.96 |
69.01 |
69.96 |
+0.91 |
254 |
4,944 |
+34 |
Jul18 |
170802 |
69.45 |
70.35 |
69.45 |
70.35 |
+0.92 |
78 |
4,734 |
+13 |
Oct18 |
170802 |
69.10 |
69.10 |
69.10 |
69.10 |
+0.76 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,153 |
216,428 |
+365 |
Lumber(CME) |
Sep17 |
170802 |
383.1 |
388.0 |
381.0 |
384.7 |
+3.8 |
540 |
3,602 |
-84 |
Nov17 |
170802 |
366.8 |
370.4 |
366.6 |
368.5 |
+3.0 |
240 |
988 |
+143 |
Jan18 |
170802 |
371.5 |
374.1 |
371.0 |
373.1 |
+3.2 |
2 |
224 |
+1 |
Mar18 |
170802 |
377.4 |
377.4 |
376.7 |
376.7 |
+4.2 |
0 |
45 |
+0 |
Total Volume and Open Interest |
782 |
4,864 |
+60 |
Crude Oil(NYM) |
Sep17 |
170802 |
48.80 |
49.65 |
48.55 |
49.59 |
+0.43 |
781,539 |
592,595 |
-4,232 |
Oct17 |
170802 |
49.00 |
49.78 |
48.70 |
49.73 |
+0.44 |
170,169 |
192,972 |
+5,568 |
Nov17 |
170802 |
49.11 |
49.92 |
48.88 |
49.87 |
+0.44 |
88,366 |
127,401 |
+4,827 |
Dec17 |
170802 |
49.26 |
50.04 |
49.04 |
49.99 |
+0.42 |
129,380 |
337,303 |
-12,714 |
Jan18 |
170802 |
49.43 |
50.15 |
49.21 |
50.11 |
+0.41 |
52,459 |
113,732 |
-1,277 |
Feb18 |
170802 |
49.52 |
50.21 |
49.30 |
50.18 |
+0.40 |
31,125 |
56,240 |
+2,429 |
Mar18 |
170802 |
49.61 |
50.26 |
49.38 |
50.23 |
+0.40 |
36,069 |
86,720 |
+3,953 |
Apr18 |
170802 |
49.61 |
50.27 |
49.47 |
50.26 |
+0.40 |
13,381 |
32,333 |
+506 |
May18 |
170802 |
49.73 |
50.30 |
49.50 |
50.26 |
+0.38 |
10,167 |
33,906 |
+1,717 |
Jun18 |
170802 |
49.70 |
50.29 |
49.51 |
50.26 |
+0.37 |
44,813 |
152,190 |
+11,253 |
Jul18 |
170802 |
49.73 |
50.25 |
49.65 |
50.24 |
+0.35 |
6,070 |
28,227 |
+1,595 |
Aug18 |
170802 |
49.69 |
50.25 |
49.67 |
50.22 |
+0.33 |
2,415 |
18,743 |
+571 |
Sep18 |
170802 |
50.17 |
50.22 |
50.17 |
50.20 |
+0.31 |
6,116 |
46,647 |
+901 |
Oct18 |
170802 |
50.09 |
50.19 |
50.09 |
50.19 |
+0.29 |
1,906 |
16,915 |
+335 |
Nov18 |
170802 |
50.15 |
50.19 |
50.14 |
50.19 |
+0.27 |
2,290 |
21,064 |
+1,035 |
Dec18 |
170802 |
49.86 |
50.28 |
49.65 |
50.22 |
+0.26 |
42,080 |
173,649 |
-127 |
Total Volume and Open Interest |
1,431,841 |
2,227,689 |
+17,129 |
e-miNY Crude Oil(NYM) |
Sep17 |
170802 |
48.800 |
49.650 |
48.550 |
49.600 |
+0.450 |
10,172 |
3,191 |
+182 |
Oct17 |
170802 |
48.925 |
49.775 |
48.750 |
49.725 |
+0.425 |
273 |
646 |
+34 |
Nov17 |
170802 |
49.325 |
49.925 |
49.100 |
49.875 |
+0.450 |
42 |
140 |
+6 |
Dec17 |
170802 |
49.500 |
50.025 |
49.500 |
50.000 |
+0.425 |
20 |
562 |
-3 |
Jan18 |
170802 |
49.700 |
50.100 |
49.700 |
50.100 |
+0.400 |
2 |
262 |
+0 |
Feb18 |
170802 |
50.175 |
50.175 |
49.750 |
50.175 |
+0.400 |
3 |
36 |
-1 |
Mar18 |
170802 |
50.225 |
50.225 |
49.650 |
50.225 |
+0.400 |
2 |
2 |
+0 |
Apr18 |
170802 |
50.250 |
50.250 |
49.975 |
50.250 |
+0.400 |
2 |
29 |
+0 |
May18 |
170802 |
50.250 |
50.275 |
50.250 |
50.250 |
+0.375 |
2 |
61 |
+0 |
Jun18 |
170802 |
49.550 |
50.250 |
49.550 |
50.250 |
+0.350 |
3 |
29 |
+0 |
Total Volume and Open Interest |
10,531 |
5,081 |
+220 |
NY Harbor ULSD(NYM) |
Sep17 |
170802 |
163.68 |
165.98 |
162.55 |
165.88 |
+1.75 |
69,377 |
134,557 |
-1,895 |
Oct17 |
170802 |
164.37 |
166.27 |
162.89 |
166.18 |
+1.69 |
25,693 |
45,006 |
+246 |
Nov17 |
170802 |
164.50 |
166.57 |
163.30 |
166.49 |
+1.65 |
19,726 |
41,544 |
+1,761 |
Dec17 |
170802 |
164.75 |
166.75 |
163.50 |
166.65 |
+1.56 |
24,518 |
61,038 |
+1,486 |
Jan18 |
170802 |
165.00 |
166.98 |
163.90 |
166.90 |
+1.49 |
5,259 |
24,577 |
+268 |
Feb18 |
170802 |
165.00 |
166.91 |
163.88 |
166.86 |
+1.43 |
3,240 |
13,209 |
-169 |
Mar18 |
170802 |
165.06 |
166.34 |
164.67 |
166.25 |
+1.37 |
1,590 |
13,410 |
-51 |
Apr18 |
170802 |
163.34 |
165.06 |
163.34 |
165.06 |
+1.32 |
485 |
6,713 |
+68 |
May18 |
170802 |
164.26 |
164.26 |
161.86 |
164.26 |
+1.32 |
476 |
3,608 |
+9 |
Jun18 |
170802 |
162.54 |
163.89 |
161.65 |
163.81 |
+1.33 |
1,994 |
18,192 |
-134 |
Jul18 |
170802 |
161.87 |
163.84 |
161.87 |
163.84 |
+1.31 |
133 |
1,845 |
-3 |
Aug18 |
170802 |
163.55 |
164.02 |
163.50 |
164.02 |
+1.26 |
72 |
1,481 |
+4 |
Sep18 |
170802 |
163.37 |
164.26 |
163.37 |
164.26 |
+1.22 |
18 |
1,672 |
-4 |
Oct18 |
170802 |
163.80 |
164.63 |
163.80 |
164.63 |
+1.16 |
10 |
872 |
+4 |
Total Volume and Open Interest |
154,436 |
396,078 |
-697 |
RBOB Gasoline(NYM) |
Sep17 |
170802 |
165.72 |
166.69 |
162.91 |
164.48 |
-1.65 |
81,984 |
143,607 |
+3,413 |
Oct17 |
170802 |
153.65 |
155.27 |
152.22 |
154.35 |
-0.32 |
50,506 |
72,564 |
-1,247 |
Nov17 |
170802 |
150.79 |
151.83 |
149.27 |
151.48 |
+0.12 |
21,568 |
52,453 |
+1,312 |
Dec17 |
170802 |
148.15 |
149.43 |
146.96 |
149.22 |
+0.35 |
19,918 |
43,091 |
+298 |
Jan18 |
170802 |
147.66 |
148.86 |
146.48 |
148.74 |
+0.44 |
6,180 |
24,834 |
+409 |
Feb18 |
170802 |
148.40 |
149.63 |
147.28 |
149.53 |
+0.46 |
2,244 |
8,429 |
-249 |
Mar18 |
170802 |
149.93 |
151.38 |
149.57 |
151.35 |
+0.50 |
2,762 |
12,164 |
+468 |
Apr18 |
170802 |
167.62 |
168.69 |
166.73 |
168.69 |
+0.61 |
870 |
9,040 |
+302 |
May18 |
170802 |
168.22 |
169.11 |
167.16 |
169.11 |
+0.57 |
258 |
4,215 |
+86 |
Jun18 |
170802 |
167.74 |
168.33 |
166.31 |
168.27 |
+0.51 |
784 |
8,002 |
+3 |
Total Volume and Open Interest |
190,468 |
390,259 |
-2,677 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170802 |
164.50 |
166.10 |
164.48 |
164.50 |
-1.63 |
|
|
|
Oct17 |
170802 |
154.40 |
154.40 |
154.35 |
154.40 |
-0.27 |
|
|
|
Nov17 |
170802 |
151.50 |
151.50 |
151.48 |
151.50 |
+0.14 |
|
|
|
Dec17 |
170802 |
149.20 |
149.22 |
149.20 |
149.20 |
+0.33 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep17 |
170802 |
2.815 |
2.837 |
2.785 |
2.811 |
-0.008 |
176,226 |
340,362 |
+14,868 |
Oct17 |
170802 |
2.846 |
2.876 |
2.824 |
2.851 |
-0.004 |
72,136 |
186,477 |
-1,632 |
Nov17 |
170802 |
2.927 |
2.956 |
2.906 |
2.936 |
unch |
29,376 |
87,814 |
-1,581 |
Dec17 |
170802 |
3.081 |
3.113 |
3.063 |
3.094 |
+0.001 |
26,283 |
75,306 |
+1,335 |
Jan18 |
170802 |
3.169 |
3.203 |
3.154 |
3.184 |
+0.002 |
39,097 |
124,187 |
-607 |
Feb18 |
170802 |
3.161 |
3.192 |
3.144 |
3.175 |
+0.004 |
14,630 |
51,153 |
+629 |
Mar18 |
170802 |
3.117 |
3.150 |
3.103 |
3.132 |
+0.005 |
28,939 |
82,834 |
-649 |
Apr18 |
170802 |
2.804 |
2.831 |
2.795 |
2.826 |
+0.020 |
25,301 |
108,130 |
-372 |
May18 |
170802 |
2.776 |
2.805 |
2.772 |
2.802 |
+0.022 |
6,538 |
40,997 |
+288 |
Jun18 |
170802 |
2.800 |
2.829 |
2.796 |
2.827 |
+0.023 |
4,023 |
24,984 |
+544 |
Jul18 |
170802 |
2.825 |
2.855 |
2.824 |
2.852 |
+0.024 |
3,030 |
25,025 |
+402 |
Aug18 |
170802 |
2.830 |
2.863 |
2.828 |
2.857 |
+0.024 |
2,120 |
20,459 |
+354 |
Sep18 |
170802 |
2.811 |
2.839 |
2.811 |
2.838 |
+0.024 |
1,237 |
19,990 |
+238 |
Oct18 |
170802 |
2.833 |
2.861 |
2.827 |
2.860 |
+0.024 |
4,426 |
47,280 |
-66 |
Nov18 |
170802 |
2.886 |
2.915 |
2.886 |
2.912 |
+0.025 |
1,907 |
21,179 |
+407 |
Dec18 |
170802 |
3.022 |
3.049 |
3.010 |
3.044 |
+0.025 |
1,643 |
22,782 |
+459 |
Total Volume and Open Interest |
443,573 |
1,332,325 |
+15,500 |
Brent Crude Oil(ICE) |
Oct17 |
170802 |
51.38 |
52.43 |
51.18 |
52.36 |
+0.58 |
376,748 |
536,183 |
+327 |
Nov17 |
170802 |
51.57 |
52.49 |
51.36 |
52.44 |
+0.50 |
177,635 |
261,074 |
+14,430 |
Dec17 |
170802 |
51.76 |
52.61 |
51.57 |
52.56 |
+0.45 |
185,582 |
376,446 |
+5,626 |
Jan18 |
170802 |
51.90 |
52.71 |
51.72 |
52.66 |
+0.41 |
53,553 |
128,022 |
+4,717 |
Feb18 |
170802 |
52.12 |
52.80 |
51.85 |
52.77 |
+0.38 |
28,692 |
87,407 |
+2,327 |
Mar18 |
170802 |
52.30 |
52.89 |
51.97 |
52.85 |
+0.34 |
29,161 |
71,713 |
+439 |
Apr18 |
170802 |
52.44 |
52.94 |
52.05 |
52.92 |
+0.33 |
7,993 |
28,106 |
+1,205 |
May18 |
170802 |
52.46 |
53.01 |
52.16 |
52.97 |
+0.32 |
5,269 |
32,350 |
+293 |
Jun18 |
170802 |
52.52 |
53.04 |
52.19 |
53.01 |
+0.32 |
25,560 |
121,009 |
+938 |
Jul18 |
170802 |
53.08 |
53.08 |
53.08 |
53.08 |
+0.32 |
1,540 |
23,433 |
+17 |
Aug18 |
170802 |
53.13 |
53.13 |
53.13 |
53.13 |
+0.31 |
826 |
19,402 |
-7 |
Sep18 |
170802 |
53.62 |
53.62 |
53.16 |
53.16 |
+0.30 |
3,795 |
32,995 |
+706 |
Oct18 |
170802 |
53.19 |
53.19 |
53.19 |
53.19 |
+0.29 |
596 |
18,383 |
+144 |
Nov18 |
170802 |
53.22 |
53.22 |
53.22 |
53.22 |
+0.28 |
414 |
17,014 |
+118 |
Total Volume and Open Interest |
948,387 |
2,268,524 |
-26,486 |
Gas Oil(ICE) |
Aug17 |
170802 |
484.75 |
493.00 |
482.50 |
490.00 |
+6.25 |
79,543 |
81,702 |
+2,434 |
Sep17 |
170802 |
483.25 |
491.50 |
481.00 |
488.25 |
+6.50 |
138,845 |
189,684 |
-5,969 |
Oct17 |
170802 |
482.50 |
489.50 |
479.50 |
486.75 |
+6.50 |
87,312 |
116,688 |
-950 |
Nov17 |
170802 |
478.75 |
485.75 |
476.25 |
483.50 |
+6.50 |
33,411 |
46,096 |
-4,016 |
Dec17 |
170802 |
475.50 |
482.50 |
473.50 |
480.50 |
+6.50 |
75,999 |
131,744 |
-1,899 |
Jan18 |
170802 |
476.25 |
482.00 |
473.50 |
480.25 |
+6.25 |
22,275 |
43,370 |
+2,289 |
Feb18 |
170802 |
476.75 |
482.25 |
474.50 |
480.75 |
+6.25 |
11,269 |
25,416 |
+2,010 |
Mar18 |
170802 |
475.75 |
482.50 |
474.50 |
481.00 |
+6.25 |
9,049 |
26,595 |
+1,002 |
Apr18 |
170802 |
477.00 |
482.25 |
476.50 |
481.00 |
+6.00 |
2,896 |
12,853 |
+317 |
May18 |
170802 |
475.25 |
481.00 |
475.25 |
480.75 |
+6.00 |
1,438 |
10,751 |
+74 |
Total Volume and Open Interest |
489,391 |
914,697 |
-4,243 |
Ethanol(CBOT) |
Aug17 |
170802 |
1.543 |
1.561 |
1.543 |
1.559 |
+0.012 |
2 |
44 |
-2 |
Sep17 |
170802 |
1.550 |
1.560 |
1.543 |
1.559 |
+0.020 |
111 |
999 |
+26 |
Oct17 |
170802 |
1.550 |
1.550 |
1.535 |
1.545 |
+0.019 |
16 |
386 |
+5 |
Nov17 |
170802 |
1.528 |
1.528 |
1.528 |
1.528 |
+0.016 |
1 |
97 |
+1 |
Dec17 |
170802 |
1.511 |
1.511 |
1.511 |
1.511 |
+0.016 |
0 |
357 |
+0 |
Jan18 |
170802 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.016 |
0 |
13 |
+0 |
Feb18 |
170802 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.016 |
|
|
|
Mar18 |
170802 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.016 |
|
|
|
Total Volume and Open Interest |
130 |
1,901 |
+30 |
WTI Crude Oil(ICE) |
Sep17 |
170802 |
48.80 |
49.65 |
48.56 |
49.59 |
+0.43 |
59,497 |
81,240 |
+808 |
Oct17 |
170802 |
48.96 |
49.79 |
48.70 |
49.73 |
+0.44 |
71,869 |
58,320 |
+1,504 |
Nov17 |
170802 |
49.14 |
49.92 |
48.91 |
49.87 |
+0.44 |
29,901 |
20,417 |
+1,671 |
Dec17 |
170802 |
49.28 |
50.05 |
49.04 |
49.99 |
+0.42 |
39,489 |
133,249 |
+1,606 |
Jan18 |
170802 |
49.29 |
50.14 |
49.22 |
50.11 |
+0.41 |
11,177 |
19,284 |
+1,415 |
Feb18 |
170802 |
49.42 |
50.22 |
49.31 |
50.18 |
+0.40 |
4,191 |
8,294 |
-164 |
Mar18 |
170802 |
49.98 |
50.27 |
49.45 |
50.23 |
+0.40 |
4,078 |
13,234 |
+582 |
Apr18 |
170802 |
49.97 |
50.26 |
49.76 |
50.26 |
+0.40 |
568 |
3,346 |
+53 |
May18 |
170802 |
49.59 |
50.26 |
49.59 |
50.26 |
+0.38 |
969 |
8,320 |
+414 |
Jun18 |
170802 |
49.98 |
50.26 |
49.67 |
50.26 |
+0.37 |
8,811 |
50,999 |
-258 |
Jul18 |
170802 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.35 |
601 |
3,096 |
+319 |
Aug18 |
170802 |
50.22 |
50.22 |
50.22 |
50.22 |
+0.33 |
385 |
1,684 |
-57 |
Sep18 |
170802 |
50.20 |
50.20 |
50.20 |
50.20 |
+0.31 |
498 |
5,212 |
+96 |
Oct18 |
170802 |
50.19 |
50.19 |
50.19 |
50.19 |
+0.29 |
19 |
1,564 |
+5 |
Nov18 |
170802 |
50.19 |
50.19 |
50.19 |
50.19 |
+0.27 |
101 |
2,545 |
+12 |
Dec18 |
170802 |
50.19 |
50.26 |
49.75 |
50.22 |
+0.26 |
9,211 |
112,504 |
+1,322 |
Total Volume and Open Interest |
242,838 |
583,666 |
+9,218 |
US Dollar Index(ICE) |
Sep17 |
170802 |
92.905 |
93.030 |
92.390 |
92.700 |
-0.200 |
29,881 |
48,343 |
-308 |
Dec17 |
170802 |
92.740 |
92.800 |
92.230 |
92.520 |
-0.190 |
224 |
2,391 |
+31 |
Mar18 |
170802 |
92.500 |
92.500 |
92.185 |
92.290 |
-0.190 |
27 |
438 |
+24 |
Total Volume and Open Interest |
30,159 |
51,352 |
-226 |
Australian Dollar(CME) |
Sep17 |
170802 |
79.65 |
79.89 |
79.37 |
79.65 |
unch |
76,319 |
135,249 |
+1,615 |
Dec17 |
170802 |
79.59 |
79.78 |
79.30 |
79.56 |
unch |
112 |
2,092 |
+45 |
Mar18 |
170802 |
79.48 |
79.48 |
79.48 |
79.48 |
unch |
0 |
218 |
+0 |
Total Volume and Open Interest |
77,053 |
138,815 |
+1,890 |
British Pound(CME) |
Sep17 |
170802 |
132.30 |
132.73 |
132.10 |
132.49 |
+0.18 |
105,755 |
209,816 |
+4,081 |
Dec17 |
170802 |
132.67 |
133.08 |
132.48 |
132.87 |
+0.18 |
158 |
1,738 |
+34 |
Mar18 |
170802 |
133.31 |
133.31 |
133.26 |
133.26 |
+0.18 |
2 |
284 |
+0 |
Total Volume and Open Interest |
106,707 |
212,869 |
+4,376 |
Canadian Dollar(CME) |
Sep17 |
170802 |
79.82 |
79.85 |
79.47 |
79.69 |
-0.22 |
89,600 |
182,857 |
-1,009 |
Dec17 |
170802 |
79.82 |
79.85 |
79.55 |
79.75 |
-0.22 |
268 |
5,227 |
+78 |
Mar18 |
170802 |
79.67 |
79.80 |
79.62 |
79.80 |
-0.22 |
36 |
542 |
+36 |
Jun18 |
170802 |
79.81 |
79.84 |
79.81 |
79.84 |
-0.22 |
3 |
128 |
-1 |
Total Volume and Open Interest |
90,644 |
189,819 |
-1,162 |
Japanese Yen(CME) |
Sep17 |
170802 |
90.77 |
90.86 |
90.28 |
90.62 |
-0.23 |
115,074 |
238,420 |
+922 |
Dec17 |
170802 |
91.20 |
91.22 |
90.69 |
91.01 |
-0.24 |
137 |
1,536 |
+48 |
Mar18 |
170802 |
91.47 |
91.47 |
91.47 |
91.47 |
-0.24 |
62 |
318 |
+28 |
Total Volume and Open Interest |
116,156 |
241,145 |
+1,233 |
Swiss Franc(CME) |
Sep17 |
170802 |
103.88 |
103.94 |
103.25 |
103.38 |
-0.43 |
40,280 |
39,369 |
-1,152 |
Dec17 |
170802 |
104.40 |
104.40 |
104.00 |
104.00 |
-0.43 |
13 |
369 |
-3 |
Mar18 |
170802 |
104.61 |
104.66 |
104.61 |
104.66 |
-0.44 |
0 |
29 |
+0 |
Total Volume and Open Interest |
40,293 |
39,787 |
-1,155 |
EuroFX(CME) |
Sep17 |
170802 |
118.34 |
119.40 |
118.23 |
118.90 |
+0.58 |
241,643 |
442,965 |
+3,902 |
Dec17 |
170802 |
118.96 |
119.95 |
118.83 |
119.48 |
+0.58 |
1,654 |
5,778 |
+307 |
Mar18 |
170802 |
119.59 |
120.42 |
119.58 |
120.11 |
+0.58 |
319 |
1,223 |
+74 |
Total Volume and Open Interest |
245,755 |
454,577 |
+4,186 |
Mexican Peso(CME) |
Aug17 |
170802 |
559.75 |
559.75 |
559.75 |
559.75 |
+1.00 |
8 |
44 |
+0 |
Sep17 |
170802 |
555.25 |
558.13 |
552.38 |
556.50 |
+0.75 |
26,587 |
214,613 |
-278 |
Total Volume and Open Interest |
26,662 |
214,785 |
-228 |
Brazilian Real(CME) |
Sep17 |
170802 |
318.00 |
319.35 |
317.20 |
319.20 |
+0.35 |
1,612 |
23,234 |
+313 |
Oct17 |
170802 |
317.75 |
317.75 |
317.75 |
317.75 |
+0.30 |
0 |
250 |
+0 |
Nov17 |
170802 |
316.25 |
316.25 |
316.25 |
316.25 |
+0.40 |
|
|
|
Dec17 |
170802 |
314.90 |
314.90 |
314.90 |
314.90 |
+0.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,612 |
23,986 |
-6,233 |
30-Year T-Bonds(CBOT) |
Sep17 |
170802 |
153~290 |
154~180 |
153~170 |
154~070 |
+0~060 |
202,613 |
730,749 |
+3,250 |
Dec17 |
170802 |
152~150 |
153~100 |
152~120 |
152~310 |
+0~060 |
635 |
1,229 |
+316 |
Mar18 |
170802 |
152~080 |
152~080 |
152~080 |
152~080 |
+0~060 |
|
|
|
Total Volume and Open Interest |
203,248 |
731,978 |
+3,566 |
10-Year T-Notes(CBOT) |
Sep17 |
170802 |
126~060 |
126~085 |
125~310 |
126~035 |
-0~040 |
1,032,988 |
3,168,975 |
-40,905 |
Dec17 |
170802 |
125~260 |
125~300 |
125~210 |
125~250 |
-0~040 |
2,122 |
28,645 |
+621 |
Mar18 |
170802 |
125~130 |
125~130 |
125~130 |
125~130 |
-0~040 |
|
|
|
Total Volume and Open Interest |
1,035,110 |
3,197,620 |
-40,284 |
5-Year T-Notes(CBOT) |
Sep17 |
170802 |
118~090 |
118~094 |
118~042 |
118~064 |
-0~030 |
547,598 |
2,948,977 |
-24,897 |
Dec17 |
170802 |
117~262 |
117~290 |
117~262 |
117~280 |
-0~030 |
17 |
9,789 |
+6 |
Mar18 |
170802 |
117~202 |
117~202 |
117~202 |
117~202 |
-0~030 |
|
|
|
Total Volume and Open Interest |
547,615 |
2,958,766 |
-24,891 |
2 Year T-Notes(CBOT) |
Sep17 |
170802 |
108~056 |
108~060 |
108~044 |
108~046 |
-0~012 |
208,965 |
1,376,251 |
+27,542 |
Dec17 |
170802 |
108~010 |
108~022 |
108~010 |
108~010 |
-0~012 |
2 |
2,514 |
+2 |
Mar18 |
170802 |
107~312 |
107~312 |
107~312 |
107~312 |
-0~012 |
|
|
|
Total Volume and Open Interest |
208,967 |
1,378,765 |
+27,544 |
Eurodollars(CME) |
Sep17 |
170802 |
98.670 |
98.675 |
98.665 |
98.670 |
unch |
110,950 |
1,484,719 |
-6,297 |
Dec17 |
170802 |
98.555 |
98.555 |
98.540 |
98.550 |
unch |
109,212 |
1,930,945 |
+4,600 |
Mar18 |
170802 |
98.475 |
98.475 |
98.460 |
98.465 |
-0.005 |
95,892 |
1,171,536 |
+7,985 |
Jun18 |
170802 |
98.415 |
98.420 |
98.395 |
98.405 |
-0.010 |
98,484 |
1,100,932 |
-2,852 |
Sep18 |
170802 |
98.355 |
98.360 |
98.330 |
98.345 |
-0.010 |
78,419 |
1,055,518 |
+2,792 |
Dec18 |
170802 |
98.275 |
98.280 |
98.250 |
98.265 |
-0.015 |
122,154 |
1,402,262 |
+409 |
Mar19 |
170802 |
98.235 |
98.235 |
98.205 |
98.220 |
-0.015 |
71,904 |
880,485 |
+4,108 |
Jun19 |
170802 |
98.190 |
98.190 |
98.155 |
98.175 |
-0.015 |
60,000 |
699,142 |
+1,631 |
Sep19 |
170802 |
98.145 |
98.145 |
98.105 |
98.125 |
-0.020 |
53,876 |
662,792 |
+692 |
Dec19 |
170802 |
98.080 |
98.080 |
98.035 |
98.060 |
-0.020 |
50,934 |
738,117 |
-501 |
Mar20 |
170802 |
98.040 |
98.040 |
97.995 |
98.020 |
-0.020 |
44,922 |
436,729 |
+2,757 |
Jun20 |
170802 |
97.995 |
97.995 |
97.955 |
97.980 |
-0.015 |
42,347 |
317,244 |
-1,901 |
Sep20 |
170802 |
97.945 |
97.950 |
97.905 |
97.935 |
-0.015 |
24,363 |
235,096 |
-742 |
Dec20 |
170802 |
97.885 |
97.890 |
97.845 |
97.875 |
-0.015 |
24,948 |
307,492 |
-2,159 |
Mar21 |
170802 |
97.845 |
97.850 |
97.805 |
97.835 |
-0.015 |
20,581 |
164,066 |
-101 |
Jun21 |
170802 |
97.795 |
97.805 |
97.760 |
97.785 |
-0.015 |
27,319 |
116,228 |
+1,177 |
Sep21 |
170802 |
97.750 |
97.755 |
97.710 |
97.740 |
-0.010 |
13,857 |
88,686 |
-1,209 |
Dec21 |
170802 |
97.695 |
97.705 |
97.655 |
97.685 |
-0.010 |
13,304 |
96,293 |
-1,454 |
Total Volume and Open Interest |
1,101,943 |
13,172,126 |
+13,224 |
Ultra T-Bond(CBOT) |
Sep17 |
170802 |
165~29 |
166~21 |
165~06 |
166~09 |
+0~07 |
98,572 |
810,491 |
+7,322 |
Dec17 |
170802 |
164~16 |
165~20 |
164~16 |
165~09 |
+0~07 |
583 |
2,581 |
+501 |
Mar18 |
170802 |
164~09 |
164~09 |
164~09 |
164~09 |
+0~07 |
|
|
|
Total Volume and Open Interest |
99,155 |
813,072 |
+7,823 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170802 |
135~150 |
135~200 |
135~045 |
135~130 |
-0~040 |
102,593 |
406,975 |
-3,066 |
Dec17 |
170802 |
134~280 |
134~280 |
134~280 |
134~280 |
-0~040 |
0 |
1 |
+0 |
Mar18 |
170802 |
134~280 |
134~280 |
134~280 |
134~280 |
-0~040 |
|
|
|
Total Volume and Open Interest |
102,593 |
406,976 |
-3,066 |
30 Day Federal Funds(CBOT) |
Aug17 |
170802 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
4,517 |
185,080 |
-2,224 |
Sep17 |
170802 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
794 |
85,776 |
-224 |
Oct17 |
170802 |
98.835 |
98.840 |
98.835 |
98.835 |
unch |
1,980 |
298,353 |
+4,091 |
Nov17 |
170802 |
98.825 |
98.825 |
98.820 |
98.825 |
unch |
693 |
215,701 |
-422 |
Dec17 |
170802 |
98.780 |
98.785 |
98.775 |
98.780 |
unch |
1,781 |
82,688 |
-367 |
Jan18 |
170802 |
98.740 |
98.745 |
98.730 |
98.740 |
unch |
3,293 |
233,600 |
+1,506 |
Total Volume and Open Interest |
20,729 |
1,442,265 |
-259,973 |
Japanese Govt Bonds(SGX) |
Sep17 |
170801 |
150.16 |
150.17 |
150.10 |
150.13 |
-0.01 |
448 |
13,277 |
-508 |
Dec17 |
170801 |
150.13 |
150.13 |
150.13 |
150.13 |
-0.01 |
|
|
|
Mar18 |
170801 |
150.13 |
150.13 |
150.13 |
150.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
448 |
13,277 |
-508 |
Euro-Buxl(EUREX) |
Sep17 |
170802 |
164.48 |
164.48 |
163.68 |
164.18 |
-0.06 |
39,977 |
220,295 |
+814 |
Dec17 |
170802 |
162.66 |
162.66 |
162.66 |
162.66 |
-0.04 |
0 |
325 |
+0 |
Mar18 |
170802 |
162.14 |
162.14 |
162.14 |
162.14 |
-0.06 |
|
|
|
Total Volume and Open Interest |
39,977 |
220,620 |
+814 |
Euro-Bund(EUREX) |
Sep17 |
170802 |
162.89 |
162.97 |
162.63 |
162.86 |
+0.06 |
512,322 |
1,864,919 |
+68,403 |
Dec17 |
170802 |
159.92 |
160.10 |
159.79 |
159.99 |
+0.06 |
965 |
41,582 |
+6,652 |
Mar18 |
170802 |
158.86 |
158.86 |
158.86 |
158.86 |
+0.06 |
0 |
37 |
+0 |
Total Volume and Open Interest |
513,287 |
1,906,538 |
+75,055 |
Euro-Bobl(EUREX) |
Sep17 |
170802 |
132.36 |
132.40 |
132.30 |
132.34 |
unch |
321,406 |
1,421,233 |
+29,139 |
Dec17 |
170802 |
130.98 |
130.98 |
130.73 |
130.74 |
unch |
549 |
50,814 |
+24 |
Mar18 |
170802 |
130.74 |
130.74 |
130.74 |
130.74 |
unch |
|
|
|
Total Volume and Open Interest |
321,955 |
1,472,047 |
+29,163 |
Euro-Schatz(EUREX) |
Sep17 |
170802 |
112.13 |
112.13 |
112.10 |
112.11 |
-0.00 |
224,320 |
1,425,897 |
+37,364 |
Dec17 |
170802 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.01 |
2,112 |
24,853 |
+2,178 |
Mar18 |
170802 |
112.11 |
112.11 |
112.11 |
112.11 |
-0.00 |
|
|
|
Total Volume and Open Interest |
226,432 |
1,450,750 |
+39,542 |
3-Mth Euribor(EUREX) |
Sep17 |
170802 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,881 |
+10 |
Dec17 |
170802 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
7,567 |
+0 |
Mar18 |
170802 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
7,117 |
+4 |
Total Volume and Open Interest |
15 |
38,784 |
+14 |
Long Gilt(LIFFE) |
Sep17 |
170802 |
126~02 |
126~07 |
125~21 |
125~30 |
-0~11 |
160,516 |
650,793 |
+6,764 |
Dec17 |
170802 |
125~02 |
125~02 |
125~02 |
125~02 |
-0~11 |
|
|
|
Total Volume and Open Interest |
160,516 |
650,793 |
+6,764 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170802 |
99.67 |
99.67 |
99.66 |
99.67 |
unch |
49,881 |
437,839 |
-12,945 |
Dec17 |
170802 |
99.58 |
99.58 |
99.57 |
99.57 |
-0.01 |
37,132 |
408,788 |
+6,643 |
Mar18 |
170802 |
99.51 |
99.52 |
99.50 |
99.50 |
-0.01 |
19,936 |
341,948 |
+1,209 |
Jun18 |
170802 |
99.46 |
99.46 |
99.44 |
99.45 |
-0.01 |
28,851 |
305,973 |
+1,794 |
Sep18 |
170802 |
99.41 |
99.41 |
99.39 |
99.40 |
-0.01 |
41,846 |
273,823 |
-822 |
Dec18 |
170802 |
99.36 |
99.36 |
99.34 |
99.35 |
-0.01 |
33,693 |
279,339 |
-1,868 |
Total Volume and Open Interest |
384,140 |
2,900,348 |
+4,516 |
3-Mth Euribor(LIFFE) |
Sep17 |
170802 |
100.325 |
100.330 |
100.325 |
100.325 |
-0.005 |
24,241 |
375,375 |
-9,381 |
Dec17 |
170802 |
100.310 |
100.315 |
100.310 |
100.310 |
-0.005 |
11,808 |
384,426 |
+1,033 |
Mar18 |
170802 |
100.290 |
100.295 |
100.290 |
100.290 |
-0.005 |
18,141 |
438,548 |
+2,162 |
Total Volume and Open Interest |
338,561 |
3,719,173 |
-9,630 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170802 |
98.28 |
98.29 |
98.28 |
98.29 |
unch |
3,119 |
118,188 |
-392 |
Dec17 |
170802 |
98.26 |
98.27 |
98.25 |
98.26 |
unch |
13,320 |
226,206 |
-1,659 |
Mar18 |
170802 |
98.19 |
98.21 |
98.19 |
98.20 |
unch |
15,556 |
180,082 |
+1,029 |
Jun18 |
170802 |
98.12 |
98.14 |
98.11 |
98.13 |
+0.01 |
17,026 |
149,178 |
+2,979 |
Sep18 |
170802 |
98.04 |
98.06 |
98.03 |
98.05 |
unch |
14,001 |
106,527 |
+1,254 |
Dec18 |
170802 |
97.95 |
97.98 |
97.95 |
97.97 |
+0.01 |
8,381 |
85,921 |
+296 |
Mar19 |
170802 |
97.88 |
97.91 |
97.87 |
97.89 |
unch |
5,854 |
61,982 |
+682 |
Jun19 |
170802 |
97.80 |
97.82 |
97.79 |
97.81 |
+0.01 |
3,422 |
43,790 |
+1,058 |
Sep19 |
170802 |
97.75 |
97.75 |
97.72 |
97.73 |
unch |
5 |
3,654 |
+4 |
Dec19 |
170802 |
97.68 |
97.68 |
97.66 |
97.66 |
+0.01 |
0 |
2,766 |
+0 |
Total Volume and Open Interest |
80,684 |
980,762 |
+5,251 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170802 |
97.28 |
97.33 |
97.26 |
97.30 |
+0.01 |
104,637 |
982,551 |
+1,596 |
Dec17 |
170802 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.01 |
0 |
470 |
+0 |
Total Volume and Open Interest |
104,637 |
983,021 |
+1,596 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170802 |
98.02 |
98.06 |
98.02 |
98.04 |
+0.01 |
119,661 |
982,905 |
+2,491 |
Dec17 |
170802 |
98.04 |
98.04 |
98.04 |
98.04 |
+0.01 |
0 |
120 |
+0 |
Total Volume and Open Interest |
119,661 |
983,025 |
+2,491 |
Gold(CMX) |
Aug17 |
170802 |
1268.5 |
1272.1 |
1262.9 |
1271.8 |
-0.8 |
7,780 |
4,262 |
-4,049 |
Oct17 |
170802 |
1271.7 |
1275.6 |
1265.8 |
1275.1 |
-1.0 |
5,006 |
43,097 |
+484 |
Dec17 |
170802 |
1275.2 |
1279.0 |
1268.9 |
1278.4 |
-1.0 |
165,132 |
336,682 |
+46 |
Feb18 |
170802 |
1277.0 |
1282.3 |
1272.9 |
1282.0 |
-0.9 |
2,274 |
18,893 |
+565 |
Apr18 |
170802 |
1279.6 |
1285.4 |
1277.8 |
1285.4 |
-0.9 |
153 |
5,160 |
+90 |
Jun18 |
170802 |
1285.2 |
1289.1 |
1281.6 |
1288.8 |
-0.9 |
114 |
8,205 |
-18 |
Aug18 |
170802 |
1285.1 |
1292.6 |
1285.1 |
1292.3 |
-0.9 |
328 |
6,174 |
+45 |
Oct18 |
170802 |
1295.8 |
1295.8 |
1295.1 |
1295.8 |
-0.9 |
0 |
843 |
+0 |
Dec18 |
170802 |
1291.7 |
1299.3 |
1291.7 |
1299.3 |
-0.8 |
345 |
7,331 |
-179 |
Feb19 |
170802 |
1303.1 |
1303.1 |
1303.1 |
1303.1 |
-0.8 |
0 |
6 |
+0 |
Apr19 |
170802 |
1306.9 |
1306.9 |
1306.9 |
1306.9 |
-0.8 |
|
|
|
Jun19 |
170802 |
1309.0 |
1310.8 |
1309.0 |
1310.8 |
-0.8 |
0 |
748 |
+0 |
Total Volume and Open Interest |
182,846 |
436,962 |
-2,686 |
Silver(CMX) |
Sep17 |
170802 |
1669.5 |
1696.0 |
1645.5 |
1673.3 |
-3.1 |
56,466 |
139,907 |
-2,193 |
Dec17 |
170802 |
1679.0 |
1700.0 |
1655.5 |
1683.0 |
-3.2 |
8,624 |
58,221 |
+2,925 |
Mar18 |
170802 |
1687.0 |
1694.0 |
1678.0 |
1693.0 |
-3.1 |
493 |
3,681 |
+109 |
May18 |
170802 |
1699.5 |
1700.0 |
1699.5 |
1699.5 |
-3.1 |
168 |
1,848 |
+41 |
Jul18 |
170802 |
1706.2 |
1713.5 |
1706.2 |
1706.2 |
-3.1 |
11 |
1,400 |
+4 |
Sep18 |
170802 |
1730.0 |
1730.0 |
1713.0 |
1713.0 |
-3.1 |
20 |
74 |
-17 |
Dec18 |
170802 |
1715.0 |
1723.4 |
1698.0 |
1723.4 |
-3.1 |
0 |
1,479 |
+0 |
Total Volume and Open Interest |
66,085 |
207,643 |
+862 |
Platinum(NYMEX) |
Oct17 |
170802 |
947.5 |
954.8 |
942.2 |
953.8 |
+4.3 |
15,603 |
64,874 |
+12 |
Jan18 |
170802 |
953.6 |
957.5 |
946.0 |
956.7 |
+4.3 |
283 |
6,847 |
+0 |
Apr18 |
170802 |
960.7 |
960.7 |
955.0 |
960.7 |
+4.7 |
28 |
86 |
+26 |
Jul18 |
170802 |
965.1 |
965.4 |
961.4 |
965.4 |
+3.1 |
0 |
287 |
+0 |
Total Volume and Open Interest |
15,928 |
72,150 |
+27 |
Palladium(NYMEX) |
Sep17 |
170802 |
888.65 |
903.50 |
888.45 |
892.20 |
-1.20 |
5,386 |
30,493 |
+426 |
Dec17 |
170802 |
882.50 |
895.30 |
882.50 |
884.90 |
-1.70 |
351 |
3,907 |
+106 |
Mar18 |
170802 |
877.45 |
878.55 |
875.50 |
877.45 |
-2.20 |
9 |
212 |
+1 |
Total Volume and Open Interest |
5,749 |
34,632 |
+534 |
Copper(CMX) |
Sep17 |
170802 |
287.65 |
289.10 |
286.15 |
288.45 |
+0.35 |
91,193 |
152,256 |
+66 |
Dec17 |
170802 |
289.75 |
290.95 |
288.20 |
290.40 |
+0.25 |
9,845 |
89,693 |
+1,340 |
Mar18 |
170802 |
290.20 |
292.35 |
289.90 |
292.00 |
+0.15 |
1,814 |
29,688 |
+430 |
May18 |
170802 |
292.00 |
293.00 |
291.80 |
292.70 |
unch |
779 |
10,539 |
+214 |
Jul18 |
170802 |
292.60 |
293.60 |
292.55 |
293.45 |
-0.05 |
205 |
3,353 |
+92 |
Total Volume and Open Interest |
104,605 |
313,985 |
+2,174 |
E-mini DJIA Index(CBOT) |
Sep17 |
170802 |
21932 |
22025 |
21912 |
21957 |
+53 |
94,740 |
137,159 |
+1,829 |
Dec17 |
170802 |
21900 |
21998 |
21874 |
21915 |
+53 |
70 |
296 |
+20 |
Mar18 |
170802 |
21867 |
21887 |
21867 |
21878 |
+53 |
13 |
20 |
+6 |
Jun18 |
170802 |
21847 |
21847 |
21847 |
21847 |
+53 |
0 |
2 |
+0 |
Total Volume and Open Interest |
94,823 |
137,477 |
+1,855 |
S & P 500(CME) |
Sep17 |
170802 |
2474.10 |
2475.60 |
2473.00 |
2473.50 |
+1.20 |
4,858 |
55,853 |
-142 |
Dec17 |
170802 |
2471.50 |
2472.70 |
2463.30 |
2471.50 |
+1.20 |
0 |
231 |
+3 |
Mar18 |
170802 |
2469.90 |
2471.10 |
2461.70 |
2469.90 |
+1.20 |
0 |
30 |
+0 |
Jun18 |
170802 |
2469.10 |
2470.30 |
2460.90 |
2469.10 |
+1.20 |
|
|
|
Total Volume and Open Interest |
4,858 |
56,114 |
-139 |
S & P 500 E-Mini(CME) |
Sep17 |
170802 |
2474.00 |
2476.00 |
2463.25 |
2473.50 |
+1.25 |
1,229,202 |
2,994,555 |
+10,450 |
Dec17 |
170802 |
2473.00 |
2473.75 |
2461.25 |
2471.50 |
+1.25 |
1,945 |
36,329 |
+932 |
Mar18 |
170802 |
2471.50 |
2471.50 |
2460.25 |
2470.00 |
+1.25 |
15 |
1,268 |
+2 |
Jun18 |
170802 |
2469.00 |
2469.00 |
2460.00 |
2469.00 |
+1.00 |
0 |
407 |
+0 |
Total Volume and Open Interest |
1,231,162 |
3,032,561 |
+11,384 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170802 |
5933.00 |
5947.50 |
5856.30 |
5910.80 |
+21.50 |
280,483 |
291,407 |
-259 |
Dec17 |
170802 |
5937.00 |
5951.80 |
5864.00 |
5917.50 |
+21.70 |
587 |
1,380 |
+17 |
Mar18 |
170802 |
5900.00 |
5926.00 |
5879.00 |
5926.00 |
+21.70 |
2 |
36 |
-1 |
Total Volume and Open Interest |
281,072 |
292,823 |
-243 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170802 |
1762.00 |
1764.00 |
1744.30 |
1751.20 |
-12.80 |
12,014 |
92,264 |
-143 |
Dec17 |
170802 |
1750.10 |
1750.10 |
1745.80 |
1750.10 |
-12.80 |
0 |
1 |
+0 |
Mar18 |
170802 |
1746.80 |
1746.80 |
1746.80 |
1746.80 |
-12.80 |
|
|
|
Total Volume and Open Interest |
12,014 |
92,265 |
-143 |
Volatility Index(CBOE) |
Aug17 |
170802 |
11.25 |
11.60 |
11.10 |
11.28 |
+0.05 |
88,557 |
270,699 |
-13,980 |
Sep17 |
170802 |
12.40 |
12.75 |
12.32 |
12.63 |
+0.20 |
61,043 |
168,423 |
+11,108 |
Oct17 |
170802 |
13.07 |
13.35 |
12.96 |
13.28 |
+0.20 |
17,253 |
57,914 |
-544 |
Nov17 |
170802 |
13.53 |
13.79 |
13.42 |
13.73 |
+0.20 |
7,989 |
40,071 |
+341 |
Total Volume and Open Interest |
186,925 |
622,221 |
-1,888 |
S & P 600(CME) |
Sep17 |
170802 |
854.60 |
854.60 |
854.60 |
854.60 |
-11.90 |
|
|
|
Dec17 |
170802 |
851.40 |
851.40 |
851.40 |
851.40 |
-11.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170802 |
1428.00 |
1429.40 |
1406.00 |
1411.80 |
-16.20 |
94,640 |
574,288 |
+280 |
Dec17 |
170802 |
1425.30 |
1425.30 |
1405.40 |
1410.80 |
-16.40 |
3 |
375 |
-1 |
Mar18 |
170802 |
1409.80 |
1409.80 |
1409.80 |
1409.80 |
-16.40 |
|
|
|
Total Volume and Open Interest |
94,643 |
574,665 |
+279 |
Nikkei 225(CME) |
Sep17 |
170802 |
20060 |
20105 |
20010 |
20075 |
+60 |
6,448 |
35,598 |
-258 |
Dec17 |
170802 |
19975 |
20000 |
19975 |
20000 |
+60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,448 |
35,603 |
-258 |
Nikkei 225(SGX) |
Sep17 |
170802 |
20060 |
20075 |
20055 |
20065 |
+85 |
63,996 |
231,370 |
-4,117 |
Dec17 |
170802 |
19835 |
19935 |
19835 |
19935 |
+85 |
2 |
2,874 |
-2 |
Mar18 |
170801 |
19815 |
19815 |
19815 |
19815 |
+35 |
0 |
205 |
+0 |
Total Volume and Open Interest |
76,685 |
245,571 |
+5,973 |
Nikkei 225 Mini(JPX) |
Sep17 |
170801 |
19970 |
19980 |
19910 |
19980 |
+40 |
616,028 |
447,360 |
+29,740 |
Dec17 |
170801 |
19830 |
19845 |
19775 |
19840 |
+40 |
6,321 |
11,448 |
+907 |
Mar18 |
170801 |
19785 |
19795 |
19735 |
19790 |
+30 |
349 |
2,711 |
+15 |
Total Volume and Open Interest |
647,028 |
480,115 |
+29,921 |
Nikkei 225(JPX) |
Sep17 |
170801 |
19970 |
19980 |
19910 |
19980 |
+40 |
46,725 |
329,050 |
+3,243 |
Dec17 |
170801 |
19830 |
19840 |
19770 |
19840 |
+40 |
396 |
40,316 |
+43 |
Mar18 |
170801 |
19760 |
19790 |
19740 |
19790 |
+30 |
349 |
3,219 |
+319 |
Total Volume and Open Interest |
47,474 |
438,886 |
+3,607 |
Nikkei 225(CME) Yen |
Sep17 |
170802 |
20040 |
20095 |
20000 |
20060 |
+55 |
22,597 |
54,794 |
-448 |
Dec17 |
170802 |
19885 |
19930 |
19885 |
19930 |
+55 |
1 |
40 |
+0 |
Mar18 |
170802 |
19890 |
19890 |
19890 |
19890 |
+55 |
|
|
|
Total Volume and Open Interest |
22,598 |
54,836 |
-448 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170802 |
20060 |
20060 |
20060 |
20060 |
+60 |
0 |
9 |
+0 |
Dec17 |
170802 |
19930 |
19930 |
19930 |
19930 |
+60 |
|
|
|
Mar18 |
170802 |
19890 |
19890 |
19890 |
19890 |
+60 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170802 |
5132.0 |
5137.0 |
5092.5 |
5105.0 |
-20.0 |
75,347 |
320,806 |
-19,435 |
Sep17 |
170802 |
5130.5 |
5130.5 |
5092.0 |
5105.0 |
-20.0 |
672 |
24,374 |
+318 |
Oct17 |
170802 |
5095.0 |
5095.0 |
5095.0 |
5095.0 |
-20.0 |
|
|
|
Total Volume and Open Interest |
76,021 |
358,117 |
-19,116 |
Hang Seng Index(HKFE) |
Aug17 |
170802 |
27526 |
27655 |
27483 |
27552 |
+37 |
87,186 |
142,737 |
+1,611 |
Sep17 |
170802 |
27446 |
27572 |
27417 |
27475 |
+38 |
1,247 |
12,020 |
+361 |
Total Volume and Open Interest |
89,199 |
164,770 |
-15,710 |
DAX(EUREX) |
Sep17 |
170802 |
12257.5 |
12275.5 |
12143.5 |
12166.5 |
-84.5 |
74,045 |
146,135 |
+5,945 |
Dec17 |
170802 |
12254.0 |
12256.0 |
12145.0 |
12156.5 |
-85.0 |
212 |
6,945 |
+92 |
Mar18 |
170802 |
12158.0 |
12158.0 |
12149.5 |
12153.5 |
-84.5 |
10 |
77 |
-1 |
Total Volume and Open Interest |
74,267 |
153,157 |
+6,036 |
Mini-DAX(EUREX) |
Sep17 |
170802 |
12262.0 |
12275.0 |
12143.0 |
12166.5 |
-84.5 |
18,833 |
11,749 |
+633 |
Dec17 |
170802 |
12250.0 |
12255.0 |
12141.0 |
12156.5 |
-85.0 |
39 |
330 |
+10 |
Mar18 |
170802 |
12231.0 |
12231.0 |
12153.5 |
12153.5 |
-84.5 |
10 |
28 |
+0 |
Total Volume and Open Interest |
18,882 |
12,107 |
+643 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170802 |
3477 |
3479 |
3445 |
3453 |
-20 |
851,925 |
3,333,832 |
+48,708 |
Dec17 |
170802 |
3456 |
3460 |
3434 |
3439 |
-20 |
20,124 |
116,270 |
+98 |
Mar18 |
170802 |
3421 |
3427 |
3421 |
3427 |
-20 |
5 |
51,450 |
+0 |
Total Volume and Open Interest |
872,054 |
3,501,552 |
+48,806 |
Swiss Market Index(EUREX) |
Sep17 |
170802 |
9091 |
9142 |
9065 |
9105 |
+70 |
38,580 |
190,515 |
+275 |
Dec17 |
170802 |
9054 |
9100 |
9042 |
9079 |
+70 |
41 |
2,444 |
+9 |
Mar18 |
170802 |
8976 |
8976 |
8976 |
8976 |
+70 |
0 |
32 |
+0 |
Total Volume and Open Interest |
38,621 |
192,991 |
+284 |
FT-SE 100(EURONEXT) |
Sep17 |
170802 |
7375.00 |
7378.50 |
7322.50 |
7343.50 |
-14.50 |
95,732 |
725,718 |
+1,205 |
Dec17 |
170802 |
7316.00 |
7316.00 |
7295.00 |
7303.00 |
-15.00 |
17 |
11,394 |
+7 |
Mar18 |
170802 |
7242.50 |
7242.50 |
7242.50 |
7242.50 |
-14.00 |
|
|
|
Total Volume and Open Interest |
95,749 |
737,112 |
+1,212 |
SPI 200(SFE) |
Sep17 |
170802 |
5714.0 |
5738.0 |
5676.0 |
5681.0 |
-33.0 |
32,251 |
258,188 |
-6,822 |
Dec17 |
170802 |
5667.0 |
5667.0 |
5667.0 |
5667.0 |
-33.0 |
3 |
1,472 |
+3 |
Mar18 |
170802 |
5620.0 |
5620.0 |
5620.0 |
5620.0 |
-33.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
32,254 |
261,769 |
-6,819 |
FTSE MIB(ISE) |
Sep17 |
170802 |
21615.00 |
21640.00 |
21495.00 |
21562.00 |
-15.00 |
17,362 |
30,646 |
+450 |
Dec17 |
170802 |
21485.00 |
21485.00 |
21400.00 |
21445.00 |
-10.00 |
13 |
55 |
+6 |
Total Volume and Open Interest |
17,375 |
30,701 |
+456 |
KOSPI 200(KFE) |
Sep17 |
170802 |
318.10 |
319.45 |
317.45 |
318.50 |
+0.60 |
219,495 |
275,522 |
-1,736 |
Dec17 |
170802 |
318.80 |
320.20 |
318.45 |
319.25 |
+0.80 |
214 |
37,911 |
-5 |
Mar18 |
170802 |
316.30 |
316.30 |
316.30 |
316.30 |
+0.50 |
5 |
8,160 |
+300 |
Total Volume and Open Interest |
219,714 |
346,345 |
-1,441 |
GSCI(CME) |
Aug17 |
170802 |
383.00 |
385.65 |
383.00 |
385.65 |
+2.20 |
1,570 |
13,166 |
-956 |
Sep17 |
170802 |
384.65 |
386.90 |
384.65 |
386.90 |
+2.30 |
887 |
1,955 |
+769 |
Oct17 |
170802 |
387.10 |
387.10 |
387.10 |
387.10 |
+2.30 |
|
|
|
Total Volume and Open Interest |
2,457 |
15,121 |
-187 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|