|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 04, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170804 |
948.00 |
954.00 |
948.00 |
949.25 |
-1.25 |
1,734 |
1,319 |
-706 |
Sep17 |
170804 |
954.00 |
959.50 |
949.75 |
952.25 |
-1.75 |
24,940 |
69,671 |
-1,363 |
Nov17 |
170804 |
960.50 |
964.25 |
956.00 |
956.75 |
-3.75 |
157,166 |
355,380 |
-6,362 |
Jan18 |
170804 |
969.75 |
973.25 |
965.00 |
965.75 |
-4.00 |
34,700 |
63,059 |
+487 |
Mar18 |
170804 |
976.50 |
980.75 |
972.75 |
973.50 |
-4.25 |
9,485 |
45,203 |
+1,842 |
May18 |
170804 |
982.75 |
987.25 |
979.75 |
980.25 |
-4.00 |
5,343 |
23,244 |
+955 |
Jul18 |
170804 |
986.25 |
993.00 |
985.75 |
986.00 |
-4.25 |
5,991 |
42,104 |
+785 |
Aug18 |
170804 |
988.25 |
992.00 |
985.50 |
985.50 |
-3.75 |
506 |
1,257 |
+181 |
Sep18 |
170804 |
979.75 |
981.50 |
975.75 |
976.25 |
-3.75 |
15 |
243 |
+7 |
Nov18 |
170804 |
973.00 |
975.75 |
968.50 |
969.00 |
-4.00 |
4,405 |
17,950 |
-281 |
Jan19 |
170804 |
973.50 |
978.75 |
973.50 |
973.50 |
-4.25 |
3 |
105 |
+2 |
Mar19 |
170804 |
975.50 |
975.50 |
975.50 |
975.50 |
-4.25 |
2 |
9 |
+1 |
May19 |
170804 |
975.75 |
975.75 |
975.75 |
975.75 |
-3.75 |
4 |
9 |
+2 |
Jul19 |
170804 |
979.25 |
979.25 |
979.25 |
979.25 |
-3.75 |
4 |
23 |
+2 |
Total Volume and Open Interest |
244,317 |
619,727 |
-4,446 |
Soybean Meal(CBOT) |
Aug17 |
170804 |
306.00 |
306.70 |
303.40 |
303.50 |
-2.80 |
3,612 |
2,365 |
-656 |
Sep17 |
170804 |
308.10 |
309.00 |
305.00 |
305.30 |
-3.00 |
17,180 |
55,624 |
-330 |
Oct17 |
170804 |
309.90 |
310.40 |
306.50 |
306.80 |
-3.20 |
5,643 |
26,250 |
+126 |
Dec17 |
170804 |
312.50 |
313.30 |
309.20 |
309.40 |
-3.20 |
39,338 |
163,876 |
-924 |
Jan18 |
170804 |
313.60 |
314.50 |
310.40 |
310.60 |
-3.30 |
6,180 |
31,645 |
+114 |
Mar18 |
170804 |
316.00 |
316.50 |
312.10 |
312.50 |
-3.20 |
4,062 |
26,796 |
+605 |
May18 |
170804 |
316.30 |
318.00 |
313.90 |
314.30 |
-2.80 |
1,836 |
14,809 |
+68 |
Jul18 |
170804 |
320.00 |
320.00 |
316.50 |
316.50 |
-2.90 |
1,004 |
11,550 |
-49 |
Aug18 |
170804 |
320.40 |
320.40 |
316.80 |
316.80 |
-2.90 |
175 |
2,622 |
+78 |
Sep18 |
170804 |
319.10 |
319.80 |
316.10 |
316.10 |
-3.10 |
188 |
2,214 |
+68 |
Total Volume and Open Interest |
105,165 |
349,505 |
+4,123 |
Soybean Oil(CBOT) |
Aug17 |
170804 |
33.37 |
33.69 |
33.30 |
33.60 |
+0.22 |
3,346 |
2,173 |
-699 |
Sep17 |
170804 |
33.46 |
33.84 |
33.28 |
33.69 |
+0.21 |
17,201 |
67,547 |
-1,165 |
Oct17 |
170804 |
33.58 |
33.94 |
33.40 |
33.80 |
+0.20 |
5,497 |
28,908 |
-184 |
Dec17 |
170804 |
33.79 |
34.17 |
33.60 |
34.03 |
+0.23 |
48,050 |
192,002 |
+4,092 |
Jan18 |
170804 |
33.93 |
34.31 |
33.75 |
34.17 |
+0.22 |
7,695 |
41,069 |
+2,799 |
Mar18 |
170804 |
33.91 |
34.43 |
33.89 |
34.29 |
+0.21 |
3,447 |
34,167 |
+1,032 |
May18 |
170804 |
34.01 |
34.53 |
33.99 |
34.39 |
+0.21 |
2,740 |
19,566 |
-17 |
Jul18 |
170804 |
34.14 |
34.63 |
34.11 |
34.47 |
+0.20 |
2,139 |
15,645 |
-1,031 |
Aug18 |
170804 |
34.26 |
34.58 |
34.08 |
34.43 |
+0.22 |
58 |
1,961 |
-7 |
Sep18 |
170804 |
34.16 |
34.52 |
34.03 |
34.36 |
+0.26 |
44 |
1,705 |
+0 |
Total Volume and Open Interest |
165,252 |
414,734 |
-241 |
Canola(WCE) |
Nov17 |
170804 |
497.6 |
502.9 |
494.6 |
500.3 |
+2.7 |
10,322 |
92,673 |
-1,354 |
Jan18 |
170804 |
501.5 |
508.3 |
500.5 |
505.7 |
+2.8 |
500 |
22,303 |
-10 |
Mar18 |
170804 |
506.1 |
511.5 |
506.1 |
509.5 |
+2.8 |
172 |
6,151 |
+123 |
May18 |
170804 |
508.9 |
514.8 |
508.9 |
511.9 |
+2.4 |
1 |
920 |
+0 |
Jul18 |
170804 |
513.5 |
516.7 |
512.6 |
513.9 |
+2.0 |
4 |
753 |
+4 |
Total Volume and Open Interest |
9,706 |
122,658 |
-723 |
Corn(CBOT) |
Sep17 |
170804 |
363.50 |
368.00 |
363.25 |
366.50 |
+3.00 |
93,630 |
507,134 |
-12,415 |
Dec17 |
170804 |
378.00 |
382.50 |
377.50 |
381.00 |
+3.25 |
146,612 |
595,342 |
+10,047 |
Mar18 |
170804 |
389.75 |
394.00 |
389.50 |
392.50 |
+2.75 |
23,269 |
145,192 |
+3,372 |
May18 |
170804 |
395.75 |
399.75 |
395.25 |
398.00 |
+2.75 |
4,481 |
34,730 |
+612 |
Jul18 |
170804 |
401.25 |
405.00 |
400.50 |
403.50 |
+2.75 |
9,760 |
78,263 |
+946 |
Sep18 |
170804 |
404.50 |
408.25 |
404.50 |
407.00 |
+2.75 |
5,711 |
18,314 |
+1,831 |
Dec18 |
170804 |
409.75 |
413.50 |
409.50 |
412.50 |
+2.75 |
6,404 |
58,413 |
+2,465 |
Mar19 |
170804 |
421.00 |
421.00 |
419.00 |
420.25 |
+2.00 |
32 |
1,336 |
-3 |
May19 |
170804 |
425.25 |
426.25 |
425.25 |
425.25 |
+2.00 |
15 |
303 |
-4 |
Jul19 |
170804 |
429.00 |
430.00 |
428.75 |
429.50 |
+2.25 |
12 |
761 |
-11 |
Total Volume and Open Interest |
430,624 |
1,461,177 |
+20,058 |
Wheat(CBOT) |
Sep17 |
170804 |
457.75 |
461.50 |
453.50 |
454.75 |
-3.00 |
82,583 |
173,543 |
+197 |
Dec17 |
170804 |
485.50 |
488.50 |
481.25 |
482.50 |
-2.50 |
51,981 |
159,488 |
+5,315 |
Mar18 |
170804 |
506.75 |
509.50 |
502.25 |
503.75 |
-2.75 |
18,813 |
57,550 |
+1,755 |
May18 |
170804 |
520.50 |
523.25 |
516.25 |
517.75 |
-2.75 |
2,896 |
18,393 |
+164 |
Jul18 |
170804 |
529.50 |
532.25 |
525.00 |
526.25 |
-3.25 |
4,507 |
29,608 |
+336 |
Sep18 |
170804 |
544.50 |
545.00 |
538.25 |
539.25 |
-3.25 |
545 |
2,252 |
-72 |
Total Volume and Open Interest |
123,648 |
447,520 |
-2,781 |
Wheat(KCBT) |
Sep17 |
170804 |
459.75 |
465.50 |
458.00 |
459.50 |
-0.25 |
23,454 |
95,582 |
-2,128 |
Dec17 |
170804 |
487.50 |
493.00 |
485.75 |
487.25 |
-0.25 |
14,909 |
87,756 |
-3,132 |
Mar18 |
170804 |
505.00 |
511.00 |
503.75 |
505.25 |
-0.25 |
8,657 |
57,541 |
+4,206 |
May18 |
170804 |
518.25 |
524.25 |
518.00 |
519.25 |
unch |
2,163 |
9,044 |
+437 |
Jul18 |
170804 |
533.50 |
538.75 |
533.00 |
534.25 |
unch |
1,752 |
18,864 |
-90 |
Sep18 |
170804 |
555.00 |
555.00 |
550.00 |
551.50 |
+1.00 |
368 |
2,550 |
+138 |
Dec18 |
170804 |
573.25 |
577.00 |
571.00 |
573.50 |
+0.50 |
310 |
1,386 |
+109 |
Total Volume and Open Interest |
60,289 |
274,364 |
+1,436 |
Wheat(MGE) |
Sep17 |
170804 |
713.25 |
721.00 |
710.00 |
716.25 |
+3.00 |
3,319 |
25,706 |
-771 |
Dec17 |
170804 |
725.50 |
733.50 |
722.00 |
729.25 |
+3.00 |
3,501 |
35,875 |
+228 |
Mar18 |
170804 |
724.75 |
735.00 |
724.75 |
730.50 |
+1.75 |
1,798 |
19,148 |
+259 |
May18 |
170804 |
718.50 |
724.50 |
718.00 |
720.50 |
+1.50 |
879 |
5,871 |
+263 |
Jul18 |
170804 |
708.50 |
713.00 |
707.75 |
710.50 |
+2.00 |
313 |
2,590 |
+130 |
Sep18 |
170804 |
641.50 |
645.50 |
641.00 |
641.75 |
-3.25 |
23 |
1,564 |
+5 |
Total Volume and Open Interest |
15,230 |
91,721 |
+208 |
Oats(CBOT) |
Sep17 |
170804 |
282.00 |
284.75 |
282.00 |
283.75 |
-1.50 |
166 |
820 |
-40 |
Dec17 |
170804 |
283.75 |
286.25 |
282.00 |
284.25 |
-1.50 |
437 |
5,686 |
+40 |
Mar18 |
170804 |
285.25 |
285.50 |
284.75 |
285.50 |
-1.25 |
13 |
493 |
+8 |
May18 |
170804 |
281.50 |
288.50 |
281.50 |
284.75 |
-1.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
177 |
7,033 |
+23 |
Rough Rice(CBOT) |
Sep17 |
170804 |
12.35 |
12.45 |
12.26 |
12.33 |
-0.06 |
450 |
7,778 |
+0 |
Nov17 |
170804 |
12.52 |
12.70 |
12.52 |
12.59 |
-0.06 |
125 |
2,068 |
+108 |
Jan18 |
170804 |
12.73 |
12.81 |
12.73 |
12.81 |
-0.05 |
11 |
71 |
+4 |
Mar18 |
170804 |
12.93 |
12.93 |
12.93 |
12.93 |
-0.05 |
8 |
126 |
+2 |
Total Volume and Open Interest |
708 |
10,020 |
-17 |
Live Cattle(CME) |
Aug17 |
170804 |
115.330 |
115.600 |
114.750 |
115.450 |
+0.220 |
13,044 |
35,680 |
-3,030 |
Oct17 |
170804 |
114.785 |
115.000 |
113.850 |
114.100 |
-0.730 |
28,138 |
176,792 |
-1,216 |
Dec17 |
170804 |
115.885 |
115.980 |
114.900 |
115.180 |
-0.720 |
10,407 |
69,925 |
+948 |
Feb18 |
170804 |
117.385 |
117.385 |
116.480 |
116.800 |
-0.450 |
6,784 |
37,867 |
+315 |
Apr18 |
170804 |
117.400 |
117.400 |
116.700 |
117.080 |
-0.270 |
3,311 |
19,010 |
+443 |
Jun18 |
170804 |
111.250 |
111.450 |
110.550 |
111.150 |
-0.450 |
1,322 |
8,427 |
+486 |
Total Volume and Open Interest |
55,858 |
345,830 |
-4,392 |
Feeder Cattle(CME) |
Aug17 |
170804 |
150.330 |
150.650 |
149.330 |
149.950 |
-0.700 |
3,456 |
16,578 |
-864 |
Sep17 |
170804 |
151.200 |
151.500 |
150.000 |
150.850 |
-0.350 |
4,419 |
17,385 |
+399 |
Oct17 |
170804 |
150.300 |
150.500 |
149.185 |
149.935 |
-0.445 |
2,950 |
11,675 |
+410 |
Nov17 |
170804 |
148.900 |
149.300 |
148.150 |
148.785 |
-0.615 |
1,442 |
5,101 |
+149 |
Jan18 |
170804 |
146.300 |
146.380 |
145.185 |
145.735 |
-0.845 |
1,249 |
5,848 |
+42 |
Mar18 |
170804 |
144.535 |
144.550 |
143.080 |
143.550 |
-1.185 |
284 |
2,055 |
-17 |
Apr18 |
170804 |
143.485 |
143.630 |
142.550 |
143.250 |
-0.830 |
57 |
254 |
+0 |
Total Volume and Open Interest |
14,897 |
59,168 |
+8 |
Lean Hogs(CME) |
Aug17 |
170804 |
82.250 |
83.330 |
82.250 |
83.230 |
+1.250 |
10,664 |
23,100 |
-1,883 |
Oct17 |
170804 |
65.900 |
66.950 |
65.850 |
66.785 |
+1.285 |
24,196 |
115,309 |
-2,047 |
Dec17 |
170804 |
60.680 |
61.580 |
60.680 |
61.450 |
+0.915 |
10,503 |
54,048 |
+295 |
Feb18 |
170804 |
65.000 |
66.000 |
65.000 |
65.900 |
+0.950 |
6,265 |
29,969 |
+916 |
Apr18 |
170804 |
69.285 |
70.480 |
69.285 |
70.400 |
+0.850 |
1,715 |
24,464 |
+211 |
May18 |
170804 |
75.300 |
75.480 |
75.300 |
75.450 |
+0.500 |
10 |
511 |
+1 |
Jun18 |
170804 |
78.700 |
79.150 |
78.680 |
79.080 |
+0.295 |
1,051 |
12,158 |
+135 |
Jul18 |
170804 |
78.700 |
78.900 |
78.550 |
78.785 |
+0.285 |
895 |
1,501 |
+171 |
Total Volume and Open Interest |
49,700 |
258,175 |
-3,778 |
Class III Milk(CME) |
Aug17 |
170804 |
16.39 |
16.56 |
16.32 |
16.33 |
-0.09 |
412 |
5,150 |
-27 |
Sep17 |
170804 |
16.81 |
17.03 |
16.65 |
16.69 |
-0.17 |
750 |
5,334 |
+20 |
Oct17 |
170804 |
17.10 |
17.21 |
16.91 |
16.92 |
-0.15 |
306 |
3,606 |
+1 |
Nov17 |
170804 |
17.07 |
17.18 |
16.98 |
16.98 |
-0.12 |
123 |
3,265 |
+28 |
Dec17 |
170804 |
16.88 |
16.92 |
16.78 |
16.78 |
-0.09 |
108 |
2,780 |
+22 |
Jan18 |
170804 |
16.66 |
16.66 |
16.60 |
16.60 |
-0.03 |
32 |
997 |
+4 |
Feb18 |
170804 |
16.60 |
16.65 |
16.59 |
16.60 |
-0.02 |
22 |
896 |
+20 |
Mar18 |
170804 |
16.60 |
16.61 |
16.54 |
16.58 |
-0.02 |
24 |
868 |
+2 |
Apr18 |
170804 |
16.58 |
16.58 |
16.58 |
16.58 |
+0.05 |
49 |
651 |
+42 |
May18 |
170804 |
16.58 |
16.61 |
16.58 |
16.58 |
+0.05 |
21 |
626 |
+10 |
Jun18 |
170804 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.05 |
8 |
549 |
+2 |
Jul18 |
170804 |
16.83 |
16.83 |
16.80 |
16.80 |
-0.03 |
2 |
240 |
+2 |
Aug18 |
170804 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
4 |
190 |
+4 |
Total Volume and Open Interest |
1,528 |
25,747 |
+137 |
Cocoa(ICE) |
Sep17 |
170804 |
2060 |
2073 |
1982 |
1994 |
-67 |
23,296 |
90,412 |
-5,693 |
Dec17 |
170804 |
2084 |
2094 |
2007 |
2021 |
-65 |
15,037 |
94,058 |
+2,617 |
Mar18 |
170804 |
2109 |
2118 |
2033 |
2046 |
-66 |
4,487 |
33,868 |
+103 |
May18 |
170804 |
2128 |
2130 |
2056 |
2064 |
-66 |
1,228 |
12,934 |
+614 |
Jul18 |
170804 |
2139 |
2143 |
2073 |
2081 |
-65 |
134 |
9,085 |
+14 |
Sep18 |
170804 |
2154 |
2158 |
2097 |
2097 |
-65 |
159 |
8,547 |
+30 |
Dec18 |
170804 |
2156 |
2156 |
2114 |
2114 |
-64 |
131 |
5,901 |
-17 |
Total Volume and Open Interest |
66,154 |
260,218 |
-2,002 |
Coffee "C"(ICE) |
Sep17 |
170804 |
139.60 |
141.50 |
139.10 |
140.15 |
-0.05 |
19,603 |
86,476 |
-1,875 |
Dec17 |
170804 |
143.15 |
145.00 |
142.65 |
143.70 |
-0.10 |
6,496 |
61,831 |
+657 |
Mar18 |
170804 |
146.80 |
148.50 |
146.30 |
147.25 |
-0.10 |
2,765 |
30,027 |
+567 |
May18 |
170804 |
148.90 |
150.75 |
148.50 |
149.50 |
-0.10 |
1,465 |
16,944 |
+26 |
Jul18 |
170804 |
150.95 |
152.75 |
150.60 |
151.55 |
-0.10 |
404 |
5,605 |
+3 |
Sep18 |
170804 |
153.65 |
154.75 |
152.55 |
153.55 |
-0.10 |
329 |
5,923 |
+29 |
Total Volume and Open Interest |
32,604 |
214,050 |
+610 |
Orange Juice(ICE) |
Sep17 |
170804 |
132.85 |
136.00 |
132.10 |
135.30 |
+2.00 |
623 |
7,425 |
+47 |
Nov17 |
170804 |
134.05 |
136.50 |
134.05 |
136.20 |
+1.35 |
309 |
3,241 |
+229 |
Jan18 |
170804 |
136.80 |
137.00 |
136.80 |
136.90 |
+0.80 |
6 |
1,148 |
-1 |
Mar18 |
170804 |
138.70 |
138.70 |
138.70 |
138.70 |
+0.90 |
8 |
404 |
-6 |
May18 |
170804 |
140.85 |
140.85 |
140.85 |
140.85 |
+0.95 |
5 |
165 |
+0 |
Jul18 |
170804 |
143.60 |
143.60 |
143.60 |
143.60 |
+0.95 |
0 |
15 |
+0 |
Total Volume and Open Interest |
951 |
12,398 |
+269 |
Sugar #11(ICE) |
Oct17 |
170804 |
14.43 |
14.45 |
14.07 |
14.14 |
-0.17 |
36,081 |
392,692 |
-2,679 |
Mar18 |
170804 |
15.19 |
15.19 |
14.83 |
14.88 |
-0.17 |
11,417 |
194,020 |
+563 |
May18 |
170804 |
15.29 |
15.33 |
14.99 |
15.05 |
-0.17 |
9,324 |
66,403 |
+174 |
Jul18 |
170804 |
15.43 |
15.47 |
15.14 |
15.22 |
-0.14 |
7,653 |
45,226 |
+2,764 |
Oct18 |
170804 |
15.60 |
15.67 |
15.40 |
15.45 |
-0.11 |
2,995 |
33,924 |
+907 |
Mar19 |
170804 |
16.13 |
16.13 |
15.86 |
15.91 |
-0.12 |
619 |
16,730 |
+47 |
May19 |
170804 |
15.89 |
15.90 |
15.83 |
15.88 |
-0.11 |
26 |
4,332 |
+3 |
Jul19 |
170804 |
15.90 |
15.90 |
15.87 |
15.87 |
-0.10 |
11 |
4,879 |
+5 |
Total Volume and Open Interest |
99,124 |
767,591 |
+3,226 |
London Cocoa(LCE) |
Sep17 |
170804 |
1594 |
1614 |
1554 |
1563 |
-31 |
8,498 |
77,818 |
-1,219 |
Dec17 |
170804 |
1605 |
1624 |
1568 |
1577 |
-29 |
6,484 |
66,810 |
-574 |
Mar18 |
170804 |
1625 |
1645 |
1589 |
1597 |
-29 |
4,919 |
51,019 |
+162 |
May18 |
170804 |
1635 |
1655 |
1602 |
1608 |
-29 |
1,310 |
19,441 |
+250 |
Jul18 |
170804 |
1647 |
1664 |
1611 |
1619 |
-29 |
771 |
14,361 |
+297 |
Sep18 |
170804 |
1655 |
1675 |
1630 |
1630 |
-29 |
635 |
10,490 |
+5 |
Dec18 |
170804 |
1650 |
1650 |
1646 |
1646 |
-29 |
81 |
6,915 |
+0 |
Total Volume and Open Interest |
25,714 |
247,009 |
-386 |
London Sugar(LCE) |
Oct17 |
170804 |
388.90 |
391.90 |
385.50 |
386.90 |
-1.90 |
3,848 |
46,365 |
+170 |
Dec17 |
170804 |
394.10 |
396.40 |
389.90 |
391.40 |
-2.70 |
1,251 |
15,802 |
-44 |
Mar18 |
170804 |
402.40 |
404.70 |
398.00 |
399.40 |
-3.10 |
474 |
10,620 |
+144 |
May18 |
170804 |
408.20 |
408.40 |
404.70 |
405.00 |
-3.20 |
108 |
4,852 |
+24 |
Aug18 |
170804 |
413.50 |
413.50 |
409.50 |
410.20 |
-3.50 |
63 |
3,916 |
+10 |
Total Volume and Open Interest |
8,971 |
83,780 |
+138 |
Cotton(ICE) |
Oct17 |
170804 |
72.00 |
72.22 |
70.40 |
70.99 |
-0.56 |
12 |
211 |
-4 |
Dec17 |
170804 |
70.33 |
70.83 |
70.21 |
70.62 |
+0.46 |
18,631 |
155,602 |
-206 |
Mar18 |
170804 |
69.85 |
70.19 |
69.82 |
70.05 |
+0.34 |
4,468 |
43,303 |
+830 |
May18 |
170804 |
70.22 |
70.54 |
70.22 |
70.42 |
+0.33 |
658 |
4,978 |
+48 |
Jul18 |
170804 |
70.64 |
70.93 |
70.64 |
70.85 |
+0.31 |
457 |
4,622 |
-76 |
Oct18 |
170804 |
69.46 |
69.46 |
69.46 |
69.46 |
+0.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,504 |
216,836 |
-503 |
Lumber(CME) |
Sep17 |
170804 |
378.2 |
378.2 |
373.8 |
373.8 |
-10.0 |
452 |
3,586 |
+49 |
Nov17 |
170804 |
360.0 |
360.6 |
357.1 |
357.1 |
-10.0 |
211 |
1,211 |
+122 |
Jan18 |
170804 |
363.4 |
364.3 |
362.1 |
362.1 |
-10.0 |
14 |
247 |
+8 |
Mar18 |
170804 |
369.0 |
374.7 |
369.0 |
369.0 |
-5.7 |
2 |
45 |
+0 |
May18 |
170804 |
368.9 |
368.9 |
368.9 |
368.9 |
-5.7 |
0 |
5 |
+0 |
Jul18 |
170804 |
359.9 |
359.9 |
359.9 |
359.9 |
-5.7 |
|
|
|
Sep18 |
170804 |
356.3 |
356.3 |
356.3 |
356.3 |
-5.7 |
|
|
|
Total Volume and Open Interest |
556 |
5,143 |
+49 |
Crude Oil(NYM) |
Sep17 |
170804 |
48.95 |
49.64 |
48.50 |
49.58 |
+0.55 |
847,722 |
563,988 |
-3,807 |
Oct17 |
170804 |
49.12 |
49.78 |
48.66 |
49.73 |
+0.54 |
165,463 |
209,460 |
+8,937 |
Nov17 |
170804 |
49.27 |
49.92 |
48.82 |
49.88 |
+0.54 |
68,481 |
133,072 |
+2,924 |
Dec17 |
170804 |
49.40 |
50.04 |
48.99 |
50.02 |
+0.54 |
114,427 |
319,924 |
-7,370 |
Jan18 |
170804 |
49.55 |
50.17 |
49.14 |
50.15 |
+0.54 |
35,945 |
116,908 |
+1,891 |
Feb18 |
170804 |
49.65 |
50.23 |
49.27 |
50.23 |
+0.54 |
17,337 |
58,688 |
+339 |
Mar18 |
170804 |
49.71 |
50.28 |
49.35 |
50.28 |
+0.53 |
26,060 |
94,054 |
+3,023 |
Apr18 |
170804 |
49.74 |
50.31 |
49.40 |
50.31 |
+0.52 |
7,642 |
34,300 |
+1,324 |
May18 |
170804 |
49.75 |
50.31 |
49.52 |
50.31 |
+0.51 |
6,491 |
33,453 |
-607 |
Jun18 |
170804 |
49.73 |
50.34 |
49.43 |
50.31 |
+0.51 |
40,074 |
157,082 |
+1,371 |
Jul18 |
170804 |
49.93 |
50.32 |
49.46 |
50.28 |
+0.50 |
3,539 |
28,363 |
-305 |
Aug18 |
170804 |
49.72 |
50.25 |
49.56 |
50.25 |
+0.49 |
2,129 |
20,214 |
+933 |
Sep18 |
170804 |
50.20 |
50.24 |
50.20 |
50.24 |
+0.49 |
5,205 |
48,454 |
+618 |
Oct18 |
170804 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.49 |
3,382 |
18,488 |
+1,364 |
Nov18 |
170804 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.48 |
2,137 |
21,434 |
+424 |
Dec18 |
170804 |
49.86 |
50.33 |
49.52 |
50.27 |
+0.47 |
55,216 |
173,656 |
+688 |
Total Volume and Open Interest |
1,379,470 |
2,246,796 |
+12,222 |
e-miNY Crude Oil(NYM) |
Sep17 |
170804 |
48.950 |
49.650 |
48.475 |
49.575 |
+0.550 |
11,584 |
3,456 |
+263 |
Oct17 |
170804 |
49.175 |
49.750 |
48.650 |
49.725 |
+0.525 |
387 |
652 |
+27 |
Nov17 |
170804 |
49.325 |
49.875 |
48.850 |
49.875 |
+0.525 |
54 |
152 |
+18 |
Dec17 |
170804 |
49.175 |
50.025 |
49.175 |
50.025 |
+0.550 |
11 |
550 |
-2 |
Jan18 |
170804 |
49.850 |
50.150 |
49.400 |
50.150 |
+0.550 |
2 |
254 |
+2 |
Feb18 |
170804 |
50.000 |
50.225 |
50.000 |
50.225 |
+0.525 |
0 |
36 |
+0 |
Mar18 |
170804 |
50.275 |
50.275 |
50.275 |
50.275 |
+0.525 |
0 |
3 |
+0 |
Apr18 |
170804 |
50.300 |
50.300 |
50.300 |
50.300 |
+0.500 |
0 |
28 |
+0 |
May18 |
170804 |
49.525 |
50.300 |
49.525 |
50.300 |
+0.500 |
0 |
61 |
+0 |
Jun18 |
170804 |
49.550 |
50.300 |
49.550 |
50.300 |
+0.500 |
3 |
29 |
+0 |
Total Volume and Open Interest |
11,211 |
5,608 |
+262 |
NY Harbor ULSD(NYM) |
Sep17 |
170804 |
163.85 |
165.29 |
162.45 |
164.86 |
+0.97 |
67,481 |
130,322 |
-3,078 |
Oct17 |
170804 |
164.41 |
165.66 |
162.86 |
165.26 |
+0.97 |
30,010 |
48,667 |
+1,511 |
Nov17 |
170804 |
164.73 |
166.03 |
163.23 |
165.62 |
+0.97 |
24,281 |
45,869 |
+1,452 |
Dec17 |
170804 |
165.11 |
166.27 |
163.45 |
165.84 |
+0.97 |
25,927 |
59,195 |
-1,668 |
Jan18 |
170804 |
164.56 |
166.49 |
163.75 |
166.09 |
+0.96 |
7,000 |
26,148 |
+374 |
Feb18 |
170804 |
164.03 |
166.50 |
163.73 |
166.07 |
+0.95 |
5,368 |
16,673 |
+485 |
Mar18 |
170804 |
164.11 |
165.89 |
163.21 |
165.53 |
+0.95 |
1,653 |
13,433 |
+15 |
Apr18 |
170804 |
164.75 |
164.82 |
162.11 |
164.43 |
+0.97 |
1,159 |
7,536 |
+642 |
May18 |
170804 |
162.93 |
163.79 |
162.56 |
163.79 |
+1.03 |
1,000 |
3,615 |
+72 |
Jun18 |
170804 |
162.71 |
163.86 |
161.19 |
163.49 |
+1.08 |
2,332 |
18,768 |
+319 |
Jul18 |
170804 |
163.59 |
163.97 |
161.36 |
163.59 |
+1.08 |
142 |
1,846 |
+21 |
Aug18 |
170804 |
163.84 |
164.23 |
161.63 |
163.84 |
+1.10 |
119 |
1,473 |
-7 |
Sep18 |
170804 |
164.14 |
164.51 |
161.90 |
164.14 |
+1.12 |
673 |
1,697 |
-29 |
Oct18 |
170804 |
164.56 |
164.90 |
162.22 |
164.56 |
+1.14 |
111 |
853 |
-28 |
Total Volume and Open Interest |
141,253 |
407,630 |
+2,453 |
RBOB Gasoline(NYM) |
Sep17 |
170804 |
163.23 |
165.25 |
162.44 |
164.63 |
+1.44 |
101,988 |
147,297 |
+980 |
Oct17 |
170804 |
153.84 |
155.61 |
152.67 |
155.10 |
+1.42 |
80,686 |
80,572 |
+6,299 |
Nov17 |
170804 |
150.92 |
152.50 |
149.67 |
152.07 |
+1.24 |
31,387 |
56,084 |
+2,661 |
Dec17 |
170804 |
148.35 |
150.08 |
147.20 |
149.72 |
+1.14 |
29,915 |
46,954 |
+1,176 |
Jan18 |
170804 |
147.60 |
149.47 |
146.72 |
149.17 |
+1.06 |
7,865 |
25,303 |
+449 |
Feb18 |
170804 |
148.53 |
150.18 |
147.47 |
149.93 |
+1.04 |
2,679 |
9,162 |
+118 |
Mar18 |
170804 |
150.84 |
151.82 |
149.25 |
151.71 |
+1.04 |
4,386 |
13,877 |
+1,389 |
Apr18 |
170804 |
168.04 |
169.10 |
166.58 |
168.99 |
+1.01 |
1,998 |
9,608 |
+439 |
May18 |
170804 |
169.31 |
169.43 |
168.05 |
169.28 |
+0.95 |
1,019 |
4,427 |
+57 |
Jun18 |
170804 |
168.11 |
168.50 |
166.25 |
168.40 |
+0.89 |
2,127 |
8,396 |
+213 |
Total Volume and Open Interest |
234,264 |
409,762 |
-4,195 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170804 |
164.63 |
164.63 |
164.63 |
164.63 |
+1.44 |
0 |
1 |
+0 |
Oct17 |
170804 |
155.10 |
155.10 |
155.10 |
155.10 |
+1.42 |
|
|
|
Nov17 |
170804 |
152.07 |
152.07 |
152.07 |
152.07 |
+1.24 |
|
|
|
Dec17 |
170804 |
149.72 |
149.72 |
149.72 |
149.72 |
+1.14 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170804 |
2.792 |
2.800 |
2.753 |
2.774 |
-0.026 |
111,069 |
348,103 |
+2,899 |
Oct17 |
170804 |
2.833 |
2.840 |
2.799 |
2.817 |
-0.027 |
44,443 |
189,507 |
+293 |
Nov17 |
170804 |
2.923 |
2.927 |
2.890 |
2.906 |
-0.027 |
22,376 |
91,135 |
+1,084 |
Dec17 |
170804 |
3.080 |
3.085 |
3.050 |
3.065 |
-0.027 |
19,433 |
77,330 |
+1,042 |
Jan18 |
170804 |
3.173 |
3.177 |
3.143 |
3.158 |
-0.025 |
26,520 |
122,822 |
+480 |
Feb18 |
170804 |
3.163 |
3.167 |
3.132 |
3.149 |
-0.023 |
9,804 |
53,360 |
+1,529 |
Mar18 |
170804 |
3.115 |
3.122 |
3.093 |
3.109 |
-0.021 |
16,421 |
81,611 |
-873 |
Apr18 |
170804 |
2.825 |
2.831 |
2.808 |
2.822 |
-0.013 |
14,990 |
106,278 |
-1,354 |
May18 |
170804 |
2.809 |
2.810 |
2.788 |
2.802 |
-0.011 |
12,874 |
41,867 |
+105 |
Jun18 |
170804 |
2.824 |
2.835 |
2.816 |
2.829 |
-0.009 |
5,809 |
26,427 |
+1,256 |
Jul18 |
170804 |
2.852 |
2.860 |
2.843 |
2.856 |
-0.007 |
6,402 |
26,256 |
+724 |
Aug18 |
170804 |
2.858 |
2.865 |
2.846 |
2.861 |
-0.007 |
4,258 |
23,286 |
+2,448 |
Sep18 |
170804 |
2.830 |
2.844 |
2.829 |
2.841 |
-0.008 |
2,155 |
19,592 |
-396 |
Oct18 |
170804 |
2.865 |
2.870 |
2.848 |
2.862 |
-0.008 |
4,175 |
47,126 |
-687 |
Nov18 |
170804 |
2.911 |
2.920 |
2.909 |
2.915 |
-0.008 |
880 |
21,753 |
-307 |
Dec18 |
170804 |
3.050 |
3.055 |
3.042 |
3.047 |
-0.009 |
489 |
21,996 |
-120 |
Total Volume and Open Interest |
309,966 |
1,351,302 |
+1,090 |
Brent Crude Oil(ICE) |
Oct17 |
170804 |
51.97 |
52.52 |
51.43 |
52.42 |
+0.41 |
406,415 |
499,097 |
-38,020 |
Nov17 |
170804 |
51.99 |
52.55 |
51.48 |
52.46 |
+0.44 |
249,252 |
313,009 |
+25,057 |
Dec17 |
170804 |
52.12 |
52.68 |
51.63 |
52.60 |
+0.48 |
223,909 |
383,133 |
+10,638 |
Jan18 |
170804 |
52.26 |
52.80 |
51.77 |
52.72 |
+0.51 |
56,549 |
125,042 |
-2,026 |
Feb18 |
170804 |
52.37 |
52.90 |
51.90 |
52.84 |
+0.52 |
25,926 |
85,140 |
-111 |
Mar18 |
170804 |
52.42 |
52.96 |
51.98 |
52.92 |
+0.52 |
30,601 |
78,841 |
+2,359 |
Apr18 |
170804 |
52.53 |
53.02 |
52.10 |
52.98 |
+0.52 |
7,383 |
29,261 |
+542 |
May18 |
170804 |
52.60 |
53.07 |
52.20 |
53.03 |
+0.51 |
4,215 |
32,583 |
+409 |
Jun18 |
170804 |
52.65 |
53.11 |
52.19 |
53.06 |
+0.50 |
28,493 |
124,187 |
+1,109 |
Jul18 |
170804 |
53.12 |
53.12 |
53.12 |
53.12 |
+0.49 |
2,485 |
24,564 |
+914 |
Aug18 |
170804 |
53.16 |
53.16 |
53.16 |
53.16 |
+0.48 |
2,433 |
19,820 |
+496 |
Sep18 |
170804 |
53.20 |
53.20 |
53.18 |
53.18 |
+0.47 |
3,380 |
33,228 |
+136 |
Oct18 |
170804 |
53.20 |
53.20 |
53.20 |
53.20 |
+0.46 |
994 |
18,674 |
+505 |
Nov18 |
170804 |
53.22 |
53.22 |
53.22 |
53.22 |
+0.45 |
786 |
17,081 |
+9 |
Total Volume and Open Interest |
1,128,915 |
2,300,460 |
+879 |
Gas Oil(ICE) |
Aug17 |
170804 |
485.75 |
489.50 |
480.25 |
488.50 |
-4.50 |
29,772 |
72,805 |
-2,989 |
Sep17 |
170804 |
486.25 |
489.25 |
479.75 |
488.00 |
-4.00 |
77,539 |
197,151 |
+1,400 |
Oct17 |
170804 |
484.75 |
488.25 |
478.75 |
487.00 |
-3.50 |
40,013 |
120,311 |
-1,139 |
Nov17 |
170804 |
481.00 |
484.75 |
475.50 |
483.50 |
-3.25 |
15,536 |
44,715 |
+334 |
Dec17 |
170804 |
478.25 |
482.00 |
472.75 |
480.75 |
-3.00 |
40,585 |
135,621 |
-259 |
Jan18 |
170804 |
477.00 |
481.75 |
473.00 |
480.75 |
-2.75 |
6,656 |
43,194 |
+996 |
Feb18 |
170804 |
479.00 |
481.75 |
473.75 |
481.25 |
-2.75 |
1,591 |
25,452 |
+20 |
Mar18 |
170804 |
477.00 |
482.00 |
474.50 |
481.50 |
-2.75 |
2,315 |
25,691 |
-274 |
Apr18 |
170804 |
477.50 |
481.75 |
475.00 |
481.50 |
-2.50 |
1,172 |
13,668 |
+330 |
May18 |
170804 |
477.75 |
481.25 |
477.75 |
481.25 |
-2.50 |
582 |
10,775 |
-36 |
Total Volume and Open Interest |
280,383 |
911,481 |
-10,274 |
Ethanol(CBOT) |
Sep17 |
170804 |
1.568 |
1.590 |
1.568 |
1.576 |
+0.023 |
128 |
1,011 |
+48 |
Oct17 |
170804 |
1.560 |
1.565 |
1.554 |
1.561 |
+0.023 |
17 |
371 |
-2 |
Nov17 |
170804 |
1.539 |
1.539 |
1.539 |
1.539 |
+0.018 |
0 |
98 |
+0 |
Dec17 |
170804 |
1.500 |
1.512 |
1.500 |
1.512 |
+0.008 |
0 |
357 |
+0 |
Jan18 |
170804 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.008 |
0 |
13 |
+0 |
Feb18 |
170804 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.008 |
|
|
|
Mar18 |
170804 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.008 |
|
|
|
Apr18 |
170804 |
1.523 |
1.523 |
1.523 |
1.523 |
+0.008 |
0 |
3 |
+0 |
Total Volume and Open Interest |
114 |
1,868 |
+7 |
WTI Crude Oil(ICE) |
Sep17 |
170804 |
49.00 |
49.64 |
48.50 |
49.58 |
+0.55 |
46,663 |
77,957 |
-844 |
Oct17 |
170804 |
49.16 |
49.77 |
48.67 |
49.73 |
+0.54 |
72,663 |
62,356 |
+5,028 |
Nov17 |
170804 |
49.39 |
49.91 |
48.84 |
49.88 |
+0.54 |
24,208 |
21,048 |
+14 |
Dec17 |
170804 |
49.49 |
50.04 |
48.99 |
50.02 |
+0.54 |
36,481 |
132,092 |
-1,357 |
Jan18 |
170804 |
49.62 |
50.15 |
49.16 |
50.15 |
+0.54 |
9,410 |
20,031 |
+1,317 |
Feb18 |
170804 |
49.57 |
50.23 |
49.28 |
50.23 |
+0.54 |
4,769 |
10,506 |
+1,187 |
Mar18 |
170804 |
49.67 |
50.28 |
49.39 |
50.28 |
+0.53 |
3,172 |
13,557 |
+174 |
Apr18 |
170804 |
49.81 |
50.31 |
49.81 |
50.31 |
+0.52 |
1,111 |
3,608 |
+95 |
May18 |
170804 |
49.94 |
50.31 |
49.94 |
50.31 |
+0.51 |
1,010 |
8,637 |
+286 |
Jun18 |
170804 |
49.87 |
50.33 |
49.84 |
50.31 |
+0.51 |
7,212 |
52,735 |
+1,078 |
Jul18 |
170804 |
49.93 |
50.28 |
49.93 |
50.28 |
+0.50 |
821 |
3,317 |
+217 |
Aug18 |
170804 |
50.25 |
50.25 |
50.25 |
50.25 |
+0.49 |
229 |
1,855 |
+76 |
Sep18 |
170804 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.49 |
454 |
5,640 |
+293 |
Oct18 |
170804 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.49 |
132 |
1,625 |
+58 |
Nov18 |
170804 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.48 |
138 |
2,556 |
+11 |
Dec18 |
170804 |
49.82 |
50.33 |
49.58 |
50.27 |
+0.47 |
11,721 |
114,513 |
+117 |
Total Volume and Open Interest |
256,683 |
594,791 |
+1,330 |
US Dollar Index(ICE) |
Sep17 |
170804 |
92.610 |
93.640 |
92.580 |
93.415 |
+0.708 |
20,522 |
48,473 |
+218 |
Dec17 |
170804 |
92.490 |
93.425 |
92.435 |
93.230 |
+0.703 |
275 |
2,587 |
+50 |
Mar18 |
170804 |
92.150 |
93.000 |
92.150 |
93.000 |
+0.702 |
4 |
445 |
-1 |
Total Volume and Open Interest |
21,770 |
52,014 |
+317 |
Australian Dollar(CME) |
Sep17 |
170804 |
79.47 |
79.76 |
78.87 |
79.21 |
-0.18 |
82,640 |
135,843 |
+200 |
Dec17 |
170804 |
79.40 |
79.66 |
78.79 |
79.12 |
-0.18 |
160 |
2,122 |
+29 |
Mar18 |
170804 |
79.04 |
79.49 |
78.80 |
79.04 |
-0.18 |
0 |
218 |
+0 |
Total Volume and Open Interest |
93,635 |
144,950 |
+5,472 |
British Pound(CME) |
Sep17 |
170804 |
131.57 |
131.83 |
130.41 |
130.53 |
-1.00 |
78,386 |
214,048 |
-354 |
Dec17 |
170804 |
131.98 |
132.19 |
130.81 |
130.92 |
-0.99 |
170 |
1,885 |
+79 |
Mar18 |
170804 |
131.32 |
132.50 |
131.24 |
131.32 |
-1.00 |
4 |
286 |
+1 |
Total Volume and Open Interest |
136,982 |
216,443 |
-657 |
Canadian Dollar(CME) |
Sep17 |
170804 |
79.54 |
79.79 |
79.00 |
79.10 |
-0.41 |
76,795 |
188,911 |
+5,547 |
Dec17 |
170804 |
79.61 |
79.80 |
79.07 |
79.17 |
-0.41 |
434 |
5,195 |
-108 |
Mar18 |
170804 |
79.68 |
79.76 |
79.16 |
79.22 |
-0.41 |
13 |
548 |
+6 |
Jun18 |
170804 |
79.38 |
79.75 |
79.20 |
79.27 |
-0.40 |
4 |
161 |
+1 |
Total Volume and Open Interest |
66,388 |
200,427 |
+4,318 |
Japanese Yen(CME) |
Sep17 |
170804 |
91.09 |
91.21 |
90.21 |
90.49 |
-0.56 |
138,002 |
239,634 |
-341 |
Dec17 |
170804 |
91.52 |
91.59 |
90.62 |
90.89 |
-0.56 |
222 |
1,575 |
+19 |
Mar18 |
170804 |
91.35 |
91.96 |
91.17 |
91.35 |
-0.56 |
0 |
318 |
+0 |
Total Volume and Open Interest |
141,803 |
242,559 |
+334 |
Swiss Franc(CME) |
Sep17 |
170804 |
103.53 |
103.68 |
102.68 |
103.04 |
-0.40 |
33,548 |
40,818 |
+1,424 |
Dec17 |
170804 |
104.14 |
104.27 |
103.30 |
103.65 |
-0.40 |
8 |
370 |
+1 |
Mar18 |
170804 |
104.32 |
104.85 |
104.02 |
104.32 |
-0.40 |
1 |
28 |
-1 |
Total Volume and Open Interest |
31,435 |
41,865 |
+629 |
EuroFX(CME) |
Sep17 |
170804 |
118.96 |
119.15 |
117.54 |
117.91 |
-1.03 |
260,660 |
453,281 |
+7,583 |
Dec17 |
170804 |
119.60 |
119.73 |
118.13 |
118.49 |
-1.03 |
1,746 |
5,991 |
+139 |
Mar18 |
170804 |
120.15 |
120.31 |
118.76 |
119.10 |
-1.05 |
143 |
1,267 |
+49 |
Total Volume and Open Interest |
196,218 |
468,295 |
+3,398 |
Mexican Peso(CME) |
Aug17 |
170804 |
558.25 |
560.75 |
558.25 |
558.25 |
-0.25 |
0 |
44 |
+0 |
Sep17 |
170804 |
556.88 |
558.13 |
554.50 |
555.25 |
-0.13 |
31,210 |
213,503 |
-685 |
Total Volume and Open Interest |
26,032 |
214,152 |
+479 |
Brazilian Real(CME) |
Sep17 |
170804 |
320.00 |
320.00 |
317.60 |
318.25 |
-0.65 |
1,962 |
25,713 |
+1,187 |
Oct17 |
170804 |
316.90 |
318.20 |
316.70 |
316.90 |
-0.65 |
0 |
250 |
+0 |
Nov17 |
170804 |
315.30 |
315.30 |
315.30 |
315.30 |
-0.70 |
|
|
|
Dec17 |
170804 |
313.90 |
313.90 |
313.90 |
313.90 |
-0.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,054 |
26,881 |
+416 |
30-Year T-Bonds(CBOT) |
Sep17 |
170804 |
155~040 |
155~100 |
153~220 |
154~030 |
-0~290 |
275,883 |
744,355 |
+8,407 |
Dec17 |
170804 |
153~310 |
154~020 |
152~160 |
152~280 |
-0~290 |
590 |
1,721 |
+196 |
Mar18 |
170804 |
152~050 |
152~050 |
152~050 |
152~050 |
-0~290 |
|
|
|
Total Volume and Open Interest |
218,498 |
752,262 |
+6,186 |
10-Year T-Notes(CBOT) |
Sep17 |
170804 |
126~125 |
126~140 |
125~290 |
126~025 |
-0~090 |
1,337,711 |
3,237,758 |
+42,062 |
Dec17 |
170804 |
126~020 |
126~030 |
125~185 |
125~240 |
-0~090 |
3,157 |
33,425 |
+1,628 |
Mar18 |
170804 |
125~120 |
125~120 |
125~120 |
125~120 |
-0~090 |
|
|
|
Total Volume and Open Interest |
1,101,252 |
3,271,849 |
+666 |
5-Year T-Notes(CBOT) |
Sep17 |
170804 |
118~114 |
118~120 |
118~034 |
118~062 |
-0~046 |
634,474 |
2,979,901 |
+15,857 |
Dec17 |
170804 |
118~004 |
118~012 |
117~250 |
117~276 |
-0~046 |
1,410 |
15,531 |
+575 |
Mar18 |
170804 |
117~200 |
117~200 |
117~200 |
117~200 |
-0~046 |
|
|
|
Total Volume and Open Interest |
541,794 |
3,010,961 |
+15,529 |
2 Year T-Notes(CBOT) |
Sep17 |
170804 |
108~062 |
108~062 |
108~042 |
108~050 |
-0~012 |
304,481 |
1,409,389 |
+29,482 |
Dec17 |
170804 |
108~012 |
108~014 |
108~004 |
108~010 |
-0~012 |
1 |
2,516 |
+1 |
Mar18 |
170804 |
107~312 |
107~312 |
107~312 |
107~312 |
-0~012 |
|
|
|
Total Volume and Open Interest |
256,403 |
1,401,602 |
-10,303 |
Eurodollars(CME) |
Sep17 |
170804 |
98.675 |
98.675 |
98.665 |
98.675 |
unch |
136,826 |
1,493,848 |
+2,540 |
Dec17 |
170804 |
98.555 |
98.560 |
98.535 |
98.545 |
-0.010 |
162,885 |
1,954,430 |
+1,294 |
Mar18 |
170804 |
98.480 |
98.480 |
98.445 |
98.455 |
-0.020 |
110,876 |
1,170,178 |
-4,708 |
Jun18 |
170804 |
98.415 |
98.420 |
98.375 |
98.390 |
-0.025 |
148,740 |
1,106,353 |
+11,676 |
Sep18 |
170804 |
98.355 |
98.360 |
98.310 |
98.330 |
-0.025 |
143,273 |
1,069,604 |
+6,964 |
Dec18 |
170804 |
98.275 |
98.285 |
98.230 |
98.250 |
-0.030 |
199,845 |
1,419,822 |
+4,429 |
Mar19 |
170804 |
98.235 |
98.240 |
98.185 |
98.205 |
-0.035 |
119,042 |
895,175 |
+919 |
Jun19 |
170804 |
98.195 |
98.200 |
98.135 |
98.160 |
-0.035 |
112,779 |
699,563 |
+2,623 |
Sep19 |
170804 |
98.150 |
98.155 |
98.090 |
98.115 |
-0.035 |
93,395 |
678,816 |
+3,570 |
Dec19 |
170804 |
98.090 |
98.090 |
98.020 |
98.050 |
-0.035 |
98,997 |
746,813 |
+3,360 |
Mar20 |
170804 |
98.045 |
98.050 |
97.985 |
98.015 |
-0.035 |
75,506 |
448,081 |
+1,369 |
Jun20 |
170804 |
98.010 |
98.010 |
97.945 |
97.975 |
-0.035 |
68,605 |
326,109 |
+4,540 |
Sep20 |
170804 |
97.960 |
97.970 |
97.895 |
97.930 |
-0.035 |
59,361 |
242,373 |
+7,657 |
Dec20 |
170804 |
97.900 |
97.910 |
97.835 |
97.870 |
-0.035 |
60,476 |
304,015 |
-1,627 |
Mar21 |
170804 |
97.865 |
97.870 |
97.795 |
97.830 |
-0.035 |
40,639 |
164,372 |
+421 |
Jun21 |
170804 |
97.820 |
97.825 |
97.750 |
97.785 |
-0.035 |
36,612 |
117,144 |
+1,373 |
Sep21 |
170804 |
97.775 |
97.780 |
97.700 |
97.735 |
-0.040 |
38,309 |
95,102 |
+6,776 |
Dec21 |
170804 |
97.720 |
97.725 |
97.645 |
97.680 |
-0.040 |
28,749 |
97,835 |
+3,771 |
Total Volume and Open Interest |
1,799,884 |
13,382,507 |
+62,512 |
Ultra T-Bond(CBOT) |
Sep17 |
170804 |
167~18 |
167~27 |
165~18 |
166~04 |
-1~08 |
135,651 |
821,258 |
+2,262 |
Dec17 |
170804 |
166~24 |
166~27 |
164~21 |
165~04 |
-1~08 |
4,347 |
6,875 |
+4,294 |
Mar18 |
170804 |
164~04 |
164~04 |
164~04 |
164~04 |
-1~08 |
|
|
|
Total Volume and Open Interest |
131,416 |
843,394 |
+15,261 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170804 |
135~280 |
135~295 |
135~035 |
135~110 |
-0~150 |
111,417 |
401,597 |
-1,660 |
Dec17 |
170804 |
134~245 |
134~245 |
134~230 |
134~245 |
-0~165 |
0 |
1 |
+0 |
Mar18 |
170804 |
134~245 |
134~245 |
134~245 |
134~245 |
-0~165 |
|
|
|
Total Volume and Open Interest |
99,461 |
405,321 |
+3,723 |
30 Day Federal Funds(CBOT) |
Aug17 |
170804 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
3,071 |
183,603 |
-1,300 |
Sep17 |
170804 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
539 |
85,435 |
-251 |
Oct17 |
170804 |
98.835 |
98.840 |
98.830 |
98.835 |
unch |
10,468 |
300,182 |
-1,647 |
Nov17 |
170804 |
98.825 |
98.825 |
98.815 |
98.825 |
unch |
4,482 |
215,036 |
-57 |
Dec17 |
170804 |
98.785 |
98.790 |
98.770 |
98.780 |
-0.005 |
4,655 |
82,785 |
+428 |
Jan18 |
170804 |
98.745 |
98.750 |
98.725 |
98.740 |
-0.005 |
15,778 |
233,789 |
+1,648 |
Total Volume and Open Interest |
149,539 |
1,483,981 |
+23,874 |
Japanese Govt Bonds(SGX) |
Sep17 |
170803 |
150.14 |
150.21 |
150.12 |
150.17 |
+0.03 |
534 |
13,380 |
+45 |
Dec17 |
170803 |
150.17 |
150.17 |
150.17 |
150.17 |
+0.03 |
|
|
|
Mar18 |
170803 |
150.17 |
150.17 |
150.17 |
150.17 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,078 |
13,342 |
-38 |
Euro-Buxl(EUREX) |
Sep17 |
170804 |
165.88 |
165.88 |
164.36 |
164.86 |
-0.46 |
29,690 |
218,326 |
+3,780 |
Dec17 |
170804 |
163.86 |
163.86 |
163.32 |
163.32 |
-0.48 |
0 |
353 |
+28 |
Mar18 |
170804 |
162.82 |
162.82 |
162.82 |
162.82 |
-0.46 |
|
|
|
Total Volume and Open Interest |
37,755 |
214,135 |
-4,544 |
Euro-Bund(EUREX) |
Sep17 |
170804 |
163.48 |
163.51 |
162.89 |
163.13 |
-0.17 |
493,841 |
1,804,361 |
+10,413 |
Dec17 |
170804 |
160.49 |
160.53 |
160.03 |
160.26 |
-0.16 |
1,987 |
44,996 |
+1,764 |
Mar18 |
170804 |
159.13 |
159.13 |
159.13 |
159.13 |
-0.17 |
0 |
37 |
+0 |
Total Volume and Open Interest |
570,478 |
1,827,775 |
-21,619 |
Euro-Bobl(EUREX) |
Sep17 |
170804 |
132.44 |
132.46 |
132.27 |
132.36 |
-0.03 |
315,066 |
1,405,349 |
+7,335 |
Dec17 |
170804 |
130.81 |
130.81 |
130.70 |
130.76 |
-0.04 |
2,187 |
54,606 |
+1,843 |
Mar18 |
170804 |
130.76 |
130.76 |
130.76 |
130.76 |
-0.04 |
|
|
|
Total Volume and Open Interest |
353,041 |
1,427,078 |
-32,877 |
Euro-Schatz(EUREX) |
Sep17 |
170804 |
112.11 |
112.11 |
112.07 |
112.10 |
-0.00 |
256,835 |
1,368,715 |
-13,825 |
Dec17 |
170804 |
111.99 |
111.99 |
111.97 |
111.97 |
-0.01 |
20,725 |
42,131 |
-648 |
Mar18 |
170804 |
112.10 |
112.10 |
112.10 |
112.10 |
-0.00 |
|
|
|
Total Volume and Open Interest |
209,324 |
1,448,795 |
+37,949 |
3-Mth Euribor(EUREX) |
Sep17 |
170804 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
5,871 |
+0 |
Dec17 |
170804 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
1,040 |
7,067 |
+0 |
Mar18 |
170804 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
1,000 |
6,113 |
-317 |
Total Volume and Open Interest |
10 |
37,129 |
-13 |
Long Gilt(LIFFE) |
Sep17 |
170804 |
127~00 |
127~01 |
126~17 |
126~23 |
-0~04 |
186,904 |
662,463 |
+3,997 |
Dec17 |
170804 |
125~21 |
125~21 |
125~21 |
125~21 |
-0~09 |
|
|
|
Total Volume and Open Interest |
186,052 |
667,730 |
+5,267 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170804 |
99.69 |
99.70 |
99.68 |
99.70 |
+0.01 |
258,463 |
477,582 |
+23,545 |
Dec17 |
170804 |
99.61 |
99.62 |
99.60 |
99.62 |
+0.01 |
259,337 |
378,442 |
-31,503 |
Mar18 |
170804 |
99.56 |
99.56 |
99.54 |
99.55 |
unch |
126,369 |
333,897 |
-6,440 |
Jun18 |
170804 |
99.51 |
99.51 |
99.48 |
99.50 |
unch |
117,200 |
314,556 |
+861 |
Sep18 |
170804 |
99.46 |
99.47 |
99.43 |
99.45 |
-0.01 |
97,044 |
274,031 |
+831 |
Dec18 |
170804 |
99.41 |
99.42 |
99.38 |
99.40 |
-0.01 |
119,086 |
282,869 |
+7,749 |
Total Volume and Open Interest |
1,478,837 |
2,947,045 |
+9,188 |
3-Mth Euribor(LIFFE) |
Sep17 |
170804 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
18,040 |
379,645 |
+1,052 |
Dec17 |
170804 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
33,080 |
378,799 |
-3,824 |
Mar18 |
170804 |
100.295 |
100.295 |
100.285 |
100.290 |
unch |
28,593 |
438,730 |
-3,546 |
Total Volume and Open Interest |
425,892 |
3,732,718 |
-7,996 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170804 |
98.29 |
98.29 |
98.28 |
98.29 |
unch |
2,914 |
117,471 |
-1,222 |
Dec17 |
170804 |
98.26 |
98.27 |
98.25 |
98.27 |
unch |
16,237 |
222,563 |
-3,302 |
Mar18 |
170804 |
98.21 |
98.23 |
98.20 |
98.21 |
unch |
9,663 |
181,016 |
-1,341 |
Jun18 |
170804 |
98.13 |
98.16 |
98.13 |
98.14 |
unch |
12,179 |
148,661 |
-2,964 |
Sep18 |
170804 |
98.06 |
98.08 |
98.05 |
98.06 |
unch |
8,840 |
106,387 |
+364 |
Dec18 |
170804 |
97.97 |
98.01 |
97.97 |
97.99 |
+0.01 |
5,742 |
86,606 |
-731 |
Mar19 |
170804 |
97.90 |
97.93 |
97.89 |
97.91 |
+0.01 |
4,407 |
62,870 |
-460 |
Jun19 |
170804 |
97.82 |
97.85 |
97.82 |
97.83 |
unch |
1,850 |
44,176 |
-554 |
Sep19 |
170804 |
97.77 |
97.77 |
97.75 |
97.76 |
+0.01 |
110 |
3,781 |
+83 |
Dec19 |
170804 |
97.70 |
97.70 |
97.68 |
97.69 |
+0.01 |
2 |
2,766 |
+0 |
Total Volume and Open Interest |
47,394 |
979,547 |
+782 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170804 |
97.33 |
97.39 |
97.32 |
97.38 |
+0.04 |
181,726 |
978,520 |
-3,176 |
Dec17 |
170804 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.04 |
0 |
470 |
+0 |
Total Volume and Open Interest |
118,928 |
978,871 |
-119 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170804 |
98.05 |
98.09 |
98.04 |
98.07 |
+0.01 |
203,953 |
1,003,417 |
-37 |
Dec17 |
170804 |
98.07 |
98.07 |
98.07 |
98.07 |
+0.01 |
0 |
120 |
+0 |
Total Volume and Open Interest |
129,253 |
1,014,251 |
+10,714 |
Gold(CMX) |
Aug17 |
170804 |
1269.0 |
1269.6 |
1253.9 |
1258.3 |
-9.5 |
393 |
2,752 |
-220 |
Oct17 |
170804 |
1272.0 |
1273.0 |
1256.7 |
1261.3 |
-9.8 |
4,281 |
48,233 |
-97 |
Dec17 |
170804 |
1275.3 |
1276.5 |
1259.8 |
1264.6 |
-9.8 |
210,975 |
351,330 |
+6,904 |
Feb18 |
170804 |
1279.1 |
1279.2 |
1263.5 |
1268.1 |
-9.9 |
957 |
19,018 |
+34 |
Apr18 |
170804 |
1283.0 |
1283.3 |
1267.2 |
1271.5 |
-9.9 |
721 |
4,940 |
-59 |
Jun18 |
170804 |
1284.8 |
1286.2 |
1272.5 |
1275.0 |
-9.9 |
477 |
8,396 |
+117 |
Aug18 |
170804 |
1289.4 |
1289.6 |
1274.8 |
1278.5 |
-9.9 |
340 |
6,139 |
+60 |
Oct18 |
170804 |
1293.0 |
1293.0 |
1280.9 |
1282.0 |
-9.9 |
145 |
848 |
+55 |
Dec18 |
170804 |
1296.6 |
1296.6 |
1284.1 |
1285.5 |
-9.9 |
100 |
7,605 |
+51 |
Feb19 |
170804 |
1289.3 |
1289.3 |
1289.3 |
1289.3 |
-9.9 |
0 |
6 |
+0 |
Apr19 |
170804 |
1293.1 |
1293.1 |
1293.1 |
1293.1 |
-9.9 |
|
|
|
Jun19 |
170804 |
1297.0 |
1297.0 |
1297.0 |
1297.0 |
-9.9 |
1 |
748 |
+0 |
Total Volume and Open Interest |
217,464 |
457,779 |
+2,174 |
Silver(CMX) |
Sep17 |
170804 |
1670.0 |
1675.0 |
1617.0 |
1625.2 |
-37.8 |
77,865 |
137,445 |
-969 |
Dec17 |
170804 |
1676.5 |
1684.5 |
1626.5 |
1634.4 |
-38.1 |
7,977 |
59,199 |
-55 |
Mar18 |
170804 |
1690.0 |
1692.5 |
1639.5 |
1644.0 |
-38.4 |
331 |
4,064 |
+116 |
May18 |
170804 |
1650.5 |
1650.5 |
1650.5 |
1650.5 |
-38.4 |
37 |
1,722 |
+12 |
Jul18 |
170804 |
1656.9 |
1656.9 |
1656.9 |
1656.9 |
-38.7 |
27 |
1,397 |
-3 |
Sep18 |
170804 |
1663.7 |
1663.7 |
1663.7 |
1663.7 |
-38.7 |
20 |
79 |
+5 |
Dec18 |
170804 |
1715.5 |
1715.5 |
1671.5 |
1674.1 |
-38.7 |
23 |
1,459 |
-20 |
Total Volume and Open Interest |
65,110 |
204,833 |
-1,400 |
Platinum(NYMEX) |
Oct17 |
170804 |
965.8 |
974.4 |
962.4 |
969.0 |
+4.4 |
14,597 |
64,683 |
-406 |
Jan18 |
170804 |
969.1 |
975.7 |
965.6 |
971.8 |
+4.4 |
218 |
6,905 |
+1 |
Apr18 |
170804 |
977.0 |
980.9 |
975.8 |
975.8 |
+4.5 |
41 |
126 |
+41 |
Jul18 |
170804 |
985.0 |
985.0 |
980.5 |
980.5 |
+4.5 |
2 |
288 |
+1 |
Total Volume and Open Interest |
21,381 |
71,295 |
-751 |
Palladium(NYMEX) |
Sep17 |
170804 |
883.35 |
886.50 |
873.65 |
874.80 |
-6.20 |
4,421 |
30,829 |
+321 |
Dec17 |
170804 |
877.75 |
878.85 |
868.15 |
869.10 |
-5.70 |
480 |
4,320 |
+214 |
Mar18 |
170804 |
862.15 |
862.15 |
862.15 |
862.15 |
-5.20 |
27 |
239 |
+27 |
Total Volume and Open Interest |
5,956 |
35,516 |
+112 |
Copper(CMX) |
Sep17 |
170804 |
288.20 |
289.85 |
286.55 |
288.50 |
+0.70 |
70,218 |
154,534 |
-656 |
Dec17 |
170804 |
289.80 |
291.85 |
288.60 |
290.55 |
+0.75 |
14,701 |
95,076 |
+1,156 |
Mar18 |
170804 |
292.40 |
293.60 |
290.40 |
292.30 |
+0.75 |
3,033 |
29,992 |
+322 |
May18 |
170804 |
293.60 |
293.60 |
292.80 |
293.10 |
+0.80 |
1,088 |
11,025 |
+206 |
Jul18 |
170804 |
292.45 |
295.15 |
292.30 |
293.85 |
+0.80 |
175 |
3,503 |
+25 |
Total Volume and Open Interest |
82,980 |
322,688 |
+252 |
E-mini DJIA Index(CBOT) |
Sep17 |
170804 |
21981 |
22046 |
21956 |
22017 |
+43 |
98,542 |
139,492 |
+2,800 |
Dec17 |
170804 |
21920 |
22000 |
21917 |
21975 |
+42 |
108 |
309 |
+13 |
Mar18 |
170804 |
21956 |
21956 |
21906 |
21938 |
+42 |
3 |
20 |
-1 |
Jun18 |
170804 |
21907 |
21907 |
21907 |
21907 |
+42 |
0 |
2 |
+0 |
Total Volume and Open Interest |
85,611 |
142,151 |
+2,328 |
S & P 500(CME) |
Sep17 |
170804 |
2470.70 |
2477.50 |
2468.10 |
2472.10 |
+0.40 |
1,279 |
54,775 |
-1,725 |
Dec17 |
170804 |
2470.10 |
2473.70 |
2467.70 |
2470.10 |
+0.40 |
0 |
225 |
+0 |
Mar18 |
170804 |
2468.50 |
2472.10 |
2466.10 |
2468.50 |
+0.40 |
0 |
30 |
+0 |
Jun18 |
170804 |
2467.70 |
2471.30 |
2465.30 |
2467.70 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1,846 |
55,479 |
+449 |
S & P 500 E-Mini(CME) |
Sep17 |
170804 |
2470.75 |
2477.75 |
2467.75 |
2472.00 |
+0.25 |
1,304,650 |
3,020,172 |
-1,490 |
Dec17 |
170804 |
2469.00 |
2475.50 |
2466.00 |
2470.00 |
+0.25 |
4,273 |
38,405 |
+2,167 |
Mar18 |
170804 |
2466.00 |
2473.75 |
2464.75 |
2468.50 |
+0.50 |
51 |
1,278 |
-7 |
Jun18 |
170804 |
2473.00 |
2473.00 |
2467.75 |
2467.75 |
+0.50 |
7 |
408 |
+1 |
Total Volume and Open Interest |
1,093,248 |
3,087,765 |
+27,500 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170804 |
5889.00 |
5912.00 |
5874.25 |
5898.00 |
+8.00 |
289,423 |
296,967 |
+1,714 |
Dec17 |
170804 |
5894.00 |
5918.75 |
5882.00 |
5905.00 |
+8.00 |
632 |
1,588 |
+26 |
Mar18 |
170804 |
5913.50 |
5916.75 |
5896.50 |
5913.50 |
+8.00 |
0 |
36 |
+0 |
Total Volume and Open Interest |
290,055 |
298,591 |
+1,740 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170804 |
1746.20 |
1752.80 |
1744.10 |
1750.40 |
+4.20 |
15,845 |
92,297 |
+185 |
Dec17 |
170804 |
1749.30 |
1749.30 |
1749.30 |
1749.30 |
+4.20 |
0 |
1 |
+0 |
Mar18 |
170804 |
1746.00 |
1746.00 |
1746.00 |
1746.00 |
+4.20 |
|
|
|
Total Volume and Open Interest |
11,705 |
92,600 |
+302 |
Volatility Index(CBOE) |
Aug17 |
170804 |
11.34 |
11.50 |
11.10 |
11.28 |
-0.05 |
122,520 |
253,898 |
-7,394 |
Sep17 |
170804 |
12.72 |
12.85 |
12.55 |
12.78 |
+0.05 |
77,637 |
196,597 |
+20,019 |
Oct17 |
170804 |
13.48 |
13.60 |
13.32 |
13.53 |
+0.05 |
21,624 |
61,235 |
+1,729 |
Nov17 |
170804 |
13.87 |
14.05 |
13.75 |
13.98 |
+0.10 |
11,369 |
39,440 |
-371 |
Total Volume and Open Interest |
203,644 |
640,575 |
+1,699 |
S & P 600(CME) |
Sep17 |
170804 |
854.50 |
854.50 |
854.50 |
854.50 |
+3.00 |
|
|
|
Dec17 |
170804 |
851.30 |
851.30 |
851.30 |
851.30 |
+3.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep17 |
170804 |
1405.50 |
1412.10 |
1403.10 |
1411.20 |
+6.20 |
14,721 |
7,872 |
+610 |
Dec17 |
170804 |
1410.90 |
1410.90 |
1403.40 |
1410.90 |
+6.80 |
2 |
4 |
+2 |
Mar18 |
170804 |
1410.40 |
1410.40 |
1410.40 |
1410.40 |
+7.10 |
|
|
|
Total Volume and Open Interest |
14,723 |
7,876 |
+612 |
Nikkei 225(CME) |
Sep17 |
170804 |
19980 |
20065 |
19935 |
20045 |
+75 |
7,533 |
35,485 |
-144 |
Dec17 |
170804 |
20015 |
20015 |
19975 |
19975 |
+75 |
2 |
6 |
+1 |
Total Volume and Open Interest |
6,552 |
35,357 |
-134 |
Nikkei 225(SGX) |
Sep17 |
170804 |
20005 |
20010 |
19920 |
19955 |
-55 |
71,021 |
227,303 |
-1,309 |
Dec17 |
170804 |
19845 |
19845 |
19800 |
19825 |
-55 |
10 |
2,866 |
-9 |
Mar18 |
170803 |
19840 |
19840 |
19840 |
19840 |
-60 |
0 |
205 |
+0 |
Total Volume and Open Interest |
71,031 |
237,387 |
-1,318 |
Nikkei 225 Mini(JPX) |
Sep17 |
170803 |
20065 |
20090 |
19970 |
20010 |
-60 |
442,220 |
471,578 |
+24,788 |
Dec17 |
170804 |
19860 |
19875 |
19790 |
19810 |
-70 |
5,400 |
12,958 |
+990 |
Mar18 |
170804 |
19850 |
19850 |
19750 |
19770 |
-90 |
131 |
2,787 |
+46 |
Total Volume and Open Interest |
520,452 |
499,201 |
-1,108 |
Nikkei 225(JPX) |
Sep17 |
170803 |
20060 |
20090 |
19970 |
20010 |
-60 |
34,406 |
326,301 |
-1,843 |
Dec17 |
170803 |
19930 |
19950 |
19840 |
19880 |
-60 |
140 |
40,247 |
-11 |
Mar18 |
170803 |
19900 |
19900 |
19800 |
19860 |
-20 |
11 |
3,228 |
+2 |
Total Volume and Open Interest |
44,298 |
436,850 |
+333 |
Nikkei 225(CME) Yen |
Sep17 |
170804 |
19960 |
20055 |
19915 |
20025 |
+70 |
32,931 |
55,123 |
-602 |
Dec17 |
170804 |
19895 |
19895 |
19810 |
19895 |
+70 |
1 |
40 |
-1 |
Mar18 |
170804 |
19855 |
19855 |
19855 |
19855 |
+70 |
|
|
|
Total Volume and Open Interest |
30,460 |
54,977 |
-188 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170804 |
20020 |
20020 |
19950 |
20020 |
+60 |
0 |
9 |
+0 |
Dec17 |
170804 |
19890 |
19890 |
19890 |
19890 |
+60 |
|
|
|
Mar18 |
170804 |
19850 |
19850 |
19850 |
19850 |
+60 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170804 |
5127.5 |
5216.5 |
5115.0 |
5205.0 |
+75.0 |
62,668 |
317,943 |
-6,463 |
Sep17 |
170804 |
5123.0 |
5214.0 |
5115.0 |
5200.0 |
+70.0 |
670 |
23,956 |
-9 |
Oct17 |
170804 |
5190.0 |
5190.0 |
5190.0 |
5190.0 |
+70.0 |
|
|
|
Dec17 |
170804 |
5118.0 |
5180.0 |
5118.0 |
5180.0 |
+70.0 |
0 |
12,933 |
+0 |
Mar18 |
170804 |
5170.0 |
5170.0 |
5170.0 |
5170.0 |
+75.0 |
|
|
|
Jun18 |
170804 |
5040.0 |
5040.0 |
5040.0 |
5040.0 |
+70.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
70,419 |
360,802 |
+5,966 |
Hang Seng Index(HKFE) |
Aug17 |
170804 |
27500 |
27580 |
27464 |
27535 |
+37 |
117,231 |
144,458 |
-278 |
Sep17 |
170804 |
27450 |
27501 |
27390 |
27455 |
+36 |
3,182 |
16,621 |
+2,297 |
Total Volume and Open Interest |
108,288 |
176,225 |
+3,715 |
DAX(EUREX) |
Sep17 |
170804 |
12136.5 |
12318.5 |
12117.0 |
12291.5 |
+142.5 |
76,816 |
136,538 |
+356 |
Dec17 |
170804 |
12116.5 |
12298.0 |
12115.0 |
12281.5 |
+142.5 |
105 |
7,040 |
+33 |
Mar18 |
170804 |
12144.0 |
12284.0 |
12144.0 |
12279.0 |
+142.5 |
4 |
91 |
+12 |
Total Volume and Open Interest |
82,374 |
143,182 |
-487 |
Mini-DAX(EUREX) |
Sep17 |
170804 |
12138.0 |
12317.0 |
12117.0 |
12291.5 |
+142.5 |
26,016 |
11,965 |
-83 |
Dec17 |
170804 |
12129.0 |
12291.0 |
12128.0 |
12281.5 |
+142.5 |
45 |
331 |
+1 |
Mar18 |
170804 |
12279.0 |
12279.0 |
12279.0 |
12279.0 |
+142.5 |
2 |
28 |
+0 |
Total Volume and Open Interest |
27,754 |
11,691 |
-633 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170804 |
3459 |
3514 |
3453 |
3505 |
+42 |
892,030 |
3,343,492 |
-2,478 |
Dec17 |
170804 |
3442 |
3499 |
3442 |
3491 |
+42 |
5,571 |
124,318 |
+5,034 |
Mar18 |
170804 |
3458 |
3481 |
3458 |
3479 |
+42 |
1 |
51,450 |
+0 |
Total Volume and Open Interest |
751,963 |
3,516,109 |
-3,151 |
Swiss Market Index(EUREX) |
Sep17 |
170804 |
9114 |
9181 |
9099 |
9170 |
+28 |
37,920 |
192,881 |
-570 |
Dec17 |
170804 |
9110 |
9151 |
9110 |
9144 |
+28 |
16 |
2,459 |
+6 |
Mar18 |
170804 |
9041 |
9041 |
9041 |
9041 |
+28 |
0 |
32 |
+0 |
Total Volume and Open Interest |
31,776 |
194,356 |
-1,016 |
FT-SE 100(EURONEXT) |
Sep17 |
170804 |
7406.50 |
7465.00 |
7402.50 |
7456.50 |
+35.00 |
74,745 |
733,049 |
-1,977 |
Dec17 |
170804 |
7378.00 |
7416.50 |
7378.00 |
7416.50 |
+35.50 |
116 |
11,397 |
+5 |
Mar18 |
170804 |
7356.50 |
7356.50 |
7356.50 |
7356.50 |
+36.00 |
|
|
|
Total Volume and Open Interest |
96,010 |
754,047 |
+9,601 |
SPI 200(SFE) |
Sep17 |
170804 |
5662.0 |
5678.0 |
5641.0 |
5660.0 |
-5.0 |
36,667 |
262,589 |
+1,606 |
Dec17 |
170804 |
5646.0 |
5646.0 |
5646.0 |
5646.0 |
-6.0 |
0 |
1,472 |
+0 |
Mar18 |
170804 |
5599.0 |
5599.0 |
5599.0 |
5599.0 |
-6.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
31,942 |
263,288 |
-2,978 |
FTSE MIB(ISE) |
Sep17 |
170804 |
21765.00 |
21975.00 |
21705.00 |
21920.00 |
+162.00 |
17,344 |
30,188 |
-580 |
Dec17 |
170804 |
21650.00 |
21825.00 |
21595.00 |
21793.00 |
+155.00 |
43 |
64 |
+3 |
Total Volume and Open Interest |
22,622 |
31,226 |
+974 |
KOSPI 200(KFE) |
Sep17 |
170804 |
313.00 |
314.90 |
311.70 |
314.20 |
+1.20 |
138,969 |
270,284 |
-36 |
Dec17 |
170804 |
313.55 |
315.65 |
312.45 |
314.95 |
+1.25 |
|
|
|
Mar18 |
170804 |
311.00 |
311.45 |
311.00 |
311.40 |
+1.10 |
0 |
8,360 |
+200 |
Total Volume and Open Interest |
385,400 |
349,392 |
+5,841 |
GSCI(CME) |
Aug17 |
170804 |
384.10 |
384.50 |
381.45 |
383.95 |
+1.05 |
311 |
12,902 |
-252 |
Sep17 |
170804 |
385.25 |
385.70 |
383.00 |
385.25 |
+1.10 |
245 |
2,188 |
+233 |
Oct17 |
170804 |
385.45 |
385.45 |
385.45 |
385.45 |
+1.10 |
|
|
|
Total Volume and Open Interest |
40 |
15,061 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|