|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 21, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170821 |
935.25 |
936.00 |
930.25 |
932.50 |
-5.00 |
19,581 |
66,808 |
-483 |
Nov17 |
170821 |
935.25 |
938.50 |
931.00 |
936.25 |
-1.50 |
113,428 |
365,487 |
+2,661 |
Jan18 |
170821 |
943.50 |
946.75 |
939.25 |
944.50 |
-1.25 |
20,975 |
64,681 |
+1,777 |
Mar18 |
170821 |
950.00 |
955.25 |
947.25 |
953.00 |
-0.75 |
8,851 |
49,843 |
+631 |
May18 |
170821 |
957.00 |
962.75 |
954.75 |
960.75 |
unch |
3,558 |
33,218 |
-86 |
Jul18 |
170821 |
964.50 |
969.75 |
961.00 |
967.75 |
+1.00 |
4,738 |
52,202 |
+712 |
Aug18 |
170821 |
963.75 |
968.25 |
963.75 |
968.25 |
+1.00 |
110 |
1,673 |
+12 |
Sep18 |
170821 |
954.00 |
962.25 |
954.00 |
960.00 |
+1.25 |
209 |
479 |
+75 |
Nov18 |
170821 |
949.50 |
955.50 |
947.00 |
954.00 |
+2.75 |
2,328 |
23,552 |
+362 |
Jan19 |
170821 |
958.50 |
958.50 |
958.50 |
958.50 |
+2.75 |
0 |
120 |
+0 |
Mar19 |
170821 |
961.00 |
961.00 |
961.00 |
961.00 |
+3.00 |
0 |
26 |
+0 |
May19 |
170821 |
960.75 |
960.75 |
960.75 |
960.75 |
+3.00 |
0 |
17 |
+0 |
Jul19 |
170821 |
966.00 |
966.00 |
966.00 |
966.00 |
+3.00 |
0 |
23 |
+0 |
Aug19 |
170821 |
963.75 |
963.75 |
963.75 |
963.75 |
+3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
173,779 |
658,465 |
+5,662 |
Soybean Meal(CBOT) |
Sep17 |
170821 |
296.20 |
296.70 |
294.80 |
295.80 |
-1.40 |
14,763 |
43,335 |
-982 |
Oct17 |
170821 |
297.60 |
298.20 |
296.10 |
297.30 |
-1.40 |
7,737 |
33,889 |
+1,511 |
Dec17 |
170821 |
299.30 |
300.20 |
297.60 |
299.00 |
-1.50 |
47,870 |
182,150 |
+2,498 |
Jan18 |
170821 |
300.50 |
300.90 |
298.60 |
299.90 |
-1.60 |
9,370 |
34,605 |
+2,342 |
Mar18 |
170821 |
302.80 |
303.00 |
300.80 |
302.40 |
-1.40 |
4,371 |
32,413 |
-142 |
May18 |
170821 |
304.50 |
305.00 |
302.90 |
304.60 |
-0.90 |
1,986 |
18,743 |
-10 |
Jul18 |
170821 |
306.70 |
307.40 |
305.30 |
307.00 |
-0.50 |
1,549 |
13,985 |
+366 |
Aug18 |
170821 |
307.90 |
308.00 |
305.90 |
307.60 |
-0.40 |
296 |
2,886 |
-46 |
Sep18 |
170821 |
307.50 |
308.00 |
306.00 |
307.90 |
-0.20 |
375 |
3,530 |
-70 |
Oct18 |
170821 |
306.00 |
306.30 |
304.40 |
306.30 |
-0.20 |
163 |
3,084 |
+20 |
Total Volume and Open Interest |
88,864 |
376,515 |
+5,478 |
Soybean Oil(CBOT) |
Sep17 |
170821 |
33.60 |
34.07 |
33.46 |
33.80 |
+0.19 |
15,705 |
42,687 |
-548 |
Oct17 |
170821 |
33.73 |
34.19 |
33.58 |
33.93 |
+0.19 |
5,823 |
36,156 |
+993 |
Dec17 |
170821 |
33.97 |
34.43 |
33.81 |
34.17 |
+0.20 |
47,228 |
194,931 |
-1,928 |
Jan18 |
170821 |
34.11 |
34.59 |
33.98 |
34.33 |
+0.20 |
5,093 |
42,543 |
-1,125 |
Mar18 |
170821 |
34.34 |
34.81 |
34.20 |
34.57 |
+0.23 |
4,990 |
37,865 |
+612 |
May18 |
170821 |
34.39 |
34.95 |
34.34 |
34.74 |
+0.25 |
1,749 |
26,987 |
+21 |
Jul18 |
170821 |
34.49 |
35.05 |
34.47 |
34.85 |
+0.26 |
1,306 |
18,599 |
-191 |
Aug18 |
170821 |
34.89 |
35.01 |
34.83 |
34.83 |
+0.28 |
60 |
1,837 |
-29 |
Sep18 |
170821 |
34.84 |
34.92 |
34.74 |
34.74 |
+0.28 |
169 |
1,755 |
-59 |
Oct18 |
170821 |
34.58 |
34.72 |
34.49 |
34.49 |
+0.27 |
6 |
1,814 |
-1 |
Total Volume and Open Interest |
82,312 |
416,077 |
-2,190 |
Canola(WCE) |
Nov17 |
170821 |
506.9 |
506.9 |
503.2 |
505.0 |
-1.7 |
8,073 |
88,906 |
-991 |
Jan18 |
170821 |
509.5 |
510.7 |
508.4 |
509.4 |
-1.8 |
1,211 |
23,595 |
+254 |
Mar18 |
170821 |
513.7 |
514.1 |
511.0 |
512.2 |
-2.3 |
147 |
7,157 |
+17 |
May18 |
170821 |
516.0 |
516.0 |
512.0 |
513.3 |
-3.4 |
13 |
911 |
+0 |
Jul18 |
170821 |
517.4 |
517.4 |
512.5 |
514.1 |
-3.1 |
5 |
827 |
+3 |
Total Volume and Open Interest |
9,453 |
122,040 |
-713 |
Corn(CBOT) |
Sep17 |
170821 |
350.50 |
350.75 |
346.50 |
349.00 |
-3.00 |
84,675 |
285,395 |
-7,564 |
Dec17 |
170821 |
364.25 |
364.50 |
360.75 |
363.00 |
-2.75 |
139,440 |
694,030 |
+9,301 |
Mar18 |
170821 |
376.00 |
376.75 |
373.00 |
375.25 |
-2.50 |
32,339 |
200,721 |
+7,608 |
May18 |
170821 |
382.25 |
382.75 |
379.25 |
381.50 |
-2.50 |
7,036 |
46,334 |
+1,720 |
Jul18 |
170821 |
389.50 |
389.50 |
385.25 |
387.50 |
-2.50 |
5,706 |
94,533 |
+1,091 |
Sep18 |
170821 |
393.75 |
393.75 |
391.25 |
393.00 |
-1.75 |
620 |
25,876 |
+166 |
Dec18 |
170821 |
400.75 |
401.25 |
398.75 |
400.75 |
-1.25 |
3,066 |
68,986 |
+441 |
Mar19 |
170821 |
408.25 |
409.25 |
406.00 |
409.25 |
-0.75 |
21 |
1,668 |
+14 |
May19 |
170821 |
413.75 |
414.25 |
413.25 |
414.25 |
-0.50 |
14 |
321 |
+6 |
Jul19 |
170821 |
418.25 |
419.00 |
417.00 |
419.00 |
-0.50 |
136 |
896 |
+60 |
Total Volume and Open Interest |
273,066 |
1,420,307 |
+12,839 |
Wheat(CBOT) |
Sep17 |
170821 |
414.50 |
418.75 |
408.75 |
409.50 |
-6.50 |
51,298 |
88,041 |
-7,995 |
Dec17 |
170821 |
440.75 |
445.00 |
435.50 |
437.00 |
-5.50 |
93,239 |
226,543 |
+9,105 |
Mar18 |
170821 |
463.25 |
467.75 |
458.25 |
460.25 |
-5.00 |
20,792 |
74,416 |
+2,007 |
May18 |
170821 |
478.75 |
482.25 |
473.00 |
474.50 |
-5.25 |
5,496 |
24,315 |
+965 |
Jul18 |
170821 |
492.75 |
495.25 |
486.50 |
488.25 |
-4.75 |
6,393 |
37,222 |
+529 |
Sep18 |
170821 |
508.25 |
508.50 |
502.75 |
504.00 |
-4.75 |
1,740 |
3,267 |
+873 |
Total Volume and Open Interest |
179,455 |
464,130 |
+5,557 |
Wheat(KCBT) |
Sep17 |
170821 |
413.25 |
416.25 |
405.50 |
407.75 |
-6.75 |
20,480 |
44,268 |
-3,320 |
Dec17 |
170821 |
440.00 |
443.75 |
433.25 |
435.75 |
-6.50 |
31,822 |
118,182 |
+3,369 |
Mar18 |
170821 |
459.50 |
462.00 |
451.75 |
454.25 |
-6.50 |
10,017 |
73,623 |
+2,327 |
May18 |
170821 |
474.25 |
474.75 |
466.25 |
468.00 |
-7.00 |
2,939 |
16,815 |
+2,023 |
Jul18 |
170821 |
491.50 |
493.75 |
484.25 |
486.00 |
-6.75 |
3,979 |
20,093 |
+276 |
Sep18 |
170821 |
510.25 |
510.25 |
505.25 |
507.25 |
-6.50 |
1,730 |
3,287 |
+318 |
Dec18 |
170821 |
531.00 |
534.00 |
528.75 |
530.75 |
-6.25 |
288 |
2,771 |
+15 |
Total Volume and Open Interest |
71,289 |
279,247 |
+5,000 |
Wheat(MGE) |
Sep17 |
170821 |
666.00 |
667.25 |
653.50 |
655.00 |
-13.75 |
2,976 |
14,223 |
-995 |
Dec17 |
170821 |
680.00 |
681.00 |
667.25 |
669.00 |
-13.50 |
5,019 |
38,107 |
+566 |
Mar18 |
170821 |
679.25 |
680.50 |
667.50 |
669.50 |
-12.75 |
870 |
20,819 |
+291 |
May18 |
170821 |
667.00 |
670.25 |
659.50 |
660.75 |
-11.25 |
302 |
6,657 |
+95 |
Jul18 |
170821 |
658.25 |
659.25 |
651.25 |
651.75 |
-10.75 |
109 |
2,665 |
+11 |
Sep18 |
170821 |
625.25 |
626.50 |
622.50 |
624.25 |
-3.50 |
27 |
1,788 |
+2 |
Total Volume and Open Interest |
9,316 |
85,260 |
-22 |
Oats(CBOT) |
Sep17 |
170821 |
254.00 |
254.00 |
243.75 |
243.75 |
-11.00 |
129 |
495 |
-1 |
Dec17 |
170821 |
258.00 |
258.75 |
250.00 |
250.25 |
-8.50 |
377 |
5,164 |
+42 |
Mar18 |
170821 |
258.00 |
258.00 |
250.75 |
252.00 |
-7.75 |
34 |
662 |
+16 |
May18 |
170821 |
254.50 |
254.50 |
254.50 |
254.50 |
-7.50 |
1 |
14 |
+0 |
Total Volume and Open Interest |
541 |
6,335 |
+57 |
Rough Rice(CBOT) |
Sep17 |
170821 |
12.23 |
12.29 |
12.09 |
12.19 |
+0.04 |
418 |
4,790 |
-330 |
Nov17 |
170821 |
12.34 |
12.58 |
12.34 |
12.48 |
+0.04 |
450 |
4,639 |
+229 |
Jan18 |
170821 |
12.71 |
12.71 |
12.71 |
12.71 |
+0.04 |
7 |
147 |
-1 |
Mar18 |
170821 |
12.84 |
12.84 |
12.84 |
12.84 |
+0.05 |
0 |
142 |
+0 |
Total Volume and Open Interest |
875 |
9,718 |
-102 |
Live Cattle(CME) |
Aug17 |
170821 |
106.150 |
106.480 |
105.600 |
106.000 |
-0.385 |
3,348 |
6,086 |
-1,447 |
Oct17 |
170821 |
105.350 |
106.500 |
105.350 |
105.850 |
-0.050 |
23,329 |
155,629 |
+109 |
Dec17 |
170821 |
107.400 |
108.535 |
107.350 |
108.050 |
+0.200 |
9,811 |
71,460 |
+1,098 |
Feb18 |
170821 |
110.150 |
110.980 |
109.930 |
110.480 |
-0.200 |
6,711 |
40,350 |
+1,254 |
Apr18 |
170821 |
110.930 |
111.600 |
110.480 |
110.885 |
-0.445 |
2,998 |
21,732 |
+138 |
Jun18 |
170821 |
105.430 |
106.135 |
105.100 |
105.600 |
-0.230 |
1,125 |
11,226 |
+244 |
Total Volume and Open Interest |
47,682 |
309,766 |
+1,437 |
Feeder Cattle(CME) |
Aug17 |
170821 |
140.250 |
140.350 |
139.250 |
139.800 |
-0.700 |
2,444 |
7,366 |
-788 |
Sep17 |
170821 |
139.800 |
139.900 |
138.350 |
139.150 |
-0.885 |
5,752 |
13,346 |
-305 |
Oct17 |
170821 |
139.850 |
140.185 |
138.550 |
139.500 |
-0.435 |
3,982 |
16,900 |
+151 |
Nov17 |
170821 |
140.250 |
141.080 |
139.350 |
140.100 |
-0.635 |
1,884 |
7,142 |
+224 |
Jan18 |
170821 |
137.435 |
138.550 |
137.000 |
137.800 |
-0.050 |
905 |
7,011 |
+34 |
Mar18 |
170821 |
135.485 |
136.600 |
135.200 |
136.035 |
+0.210 |
318 |
2,283 |
+29 |
Apr18 |
170821 |
136.500 |
137.700 |
136.435 |
137.000 |
-0.035 |
93 |
478 |
+5 |
Total Volume and Open Interest |
15,442 |
54,893 |
-651 |
Lean Hogs(CME) |
Oct17 |
170821 |
65.500 |
65.700 |
64.250 |
64.680 |
-1.455 |
22,268 |
120,016 |
-4,465 |
Dec17 |
170821 |
60.735 |
60.785 |
59.550 |
59.850 |
-1.480 |
7,500 |
59,570 |
+7 |
Feb18 |
170821 |
65.300 |
65.475 |
64.250 |
64.635 |
-1.365 |
6,126 |
40,920 |
+310 |
Apr18 |
170821 |
69.080 |
69.100 |
67.975 |
68.330 |
-1.150 |
2,251 |
26,694 |
+88 |
May18 |
170821 |
73.600 |
73.730 |
73.550 |
73.700 |
-0.500 |
29 |
684 |
+4 |
Jun18 |
170821 |
77.385 |
77.400 |
76.480 |
76.830 |
-0.870 |
543 |
14,032 |
+88 |
Jul18 |
170821 |
77.250 |
77.330 |
76.180 |
76.600 |
-0.750 |
42 |
2,001 |
+9 |
Aug18 |
170821 |
75.980 |
76.180 |
75.680 |
75.680 |
-0.605 |
104 |
813 |
-20 |
Total Volume and Open Interest |
38,874 |
265,016 |
-3,981 |
Class III Milk(CME) |
Aug17 |
170821 |
16.51 |
16.54 |
16.51 |
16.53 |
+0.02 |
151 |
4,904 |
+24 |
Sep17 |
170821 |
17.07 |
17.22 |
17.01 |
17.13 |
-0.06 |
435 |
5,563 |
-104 |
Oct17 |
170821 |
17.02 |
17.10 |
16.95 |
17.00 |
-0.11 |
173 |
3,920 |
-1 |
Nov17 |
170821 |
16.88 |
16.95 |
16.81 |
16.90 |
-0.08 |
93 |
3,432 |
-16 |
Dec17 |
170821 |
16.71 |
16.77 |
16.68 |
16.73 |
-0.07 |
91 |
2,882 |
+26 |
Jan18 |
170821 |
16.52 |
16.52 |
16.50 |
16.52 |
-0.09 |
51 |
1,052 |
-7 |
Feb18 |
170821 |
16.55 |
16.55 |
16.54 |
16.55 |
-0.07 |
28 |
948 |
+12 |
Mar18 |
170821 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
61 |
865 |
-23 |
Apr18 |
170821 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
48 |
731 |
+39 |
May18 |
170821 |
16.61 |
16.61 |
16.61 |
16.61 |
unch |
10 |
647 |
+3 |
Jun18 |
170821 |
16.69 |
16.69 |
16.69 |
16.69 |
unch |
12 |
563 |
+3 |
Jul18 |
170821 |
16.84 |
16.84 |
16.84 |
16.84 |
unch |
12 |
289 |
+0 |
Aug18 |
170821 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
12 |
226 |
+0 |
Total Volume and Open Interest |
1,204 |
26,593 |
-29 |
Cocoa(ICE) |
Sep17 |
170821 |
1908 |
1942 |
1890 |
1930 |
+8 |
3,656 |
1,370 |
-3,030 |
Dec17 |
170821 |
1878 |
1908 |
1846 |
1892 |
+14 |
21,835 |
135,460 |
+2,321 |
Mar18 |
170821 |
1898 |
1924 |
1869 |
1909 |
+12 |
5,119 |
45,856 |
+979 |
May18 |
170821 |
1914 |
1937 |
1886 |
1924 |
+10 |
1,654 |
15,443 |
-130 |
Jul18 |
170821 |
1932 |
1950 |
1904 |
1942 |
+10 |
973 |
10,206 |
-273 |
Sep18 |
170821 |
1953 |
1968 |
1924 |
1960 |
+10 |
713 |
8,912 |
+235 |
Dec18 |
170821 |
1967 |
1979 |
1943 |
1979 |
+10 |
32 |
5,872 |
+0 |
Total Volume and Open Interest |
33,985 |
231,402 |
+105 |
Coffee "C"(ICE) |
Sep17 |
170821 |
128.45 |
128.95 |
126.00 |
126.40 |
-1.65 |
8,705 |
18,549 |
-4,168 |
Dec17 |
170821 |
132.10 |
132.60 |
129.80 |
130.15 |
-1.55 |
25,509 |
96,368 |
+3,895 |
Mar18 |
170821 |
136.00 |
136.15 |
133.35 |
133.70 |
-1.60 |
6,862 |
38,157 |
+104 |
May18 |
170821 |
138.20 |
138.35 |
135.65 |
136.00 |
-1.65 |
3,191 |
16,218 |
-105 |
Jul18 |
170821 |
140.30 |
140.55 |
137.90 |
138.25 |
-1.60 |
2,204 |
8,875 |
+572 |
Sep18 |
170821 |
142.65 |
142.70 |
140.20 |
140.45 |
-1.55 |
586 |
6,712 |
+38 |
Total Volume and Open Interest |
47,335 |
192,250 |
+272 |
Orange Juice(ICE) |
Sep17 |
170821 |
139.90 |
140.00 |
131.40 |
135.40 |
-4.90 |
1,672 |
3,247 |
-1,055 |
Nov17 |
170821 |
136.35 |
136.70 |
133.25 |
136.00 |
-0.40 |
1,390 |
5,791 |
+324 |
Jan18 |
170821 |
136.00 |
137.85 |
134.20 |
137.20 |
+0.80 |
73 |
1,251 |
+29 |
Mar18 |
170821 |
136.80 |
138.85 |
136.00 |
138.85 |
+0.40 |
6 |
509 |
-1 |
May18 |
170821 |
141.50 |
141.50 |
141.50 |
141.50 |
+0.25 |
6 |
216 |
+5 |
Jul18 |
170821 |
144.15 |
144.15 |
144.15 |
144.15 |
+0.05 |
2 |
46 |
+1 |
Total Volume and Open Interest |
3,149 |
11,085 |
-697 |
Sugar #11(ICE) |
Oct17 |
170821 |
13.42 |
13.65 |
13.42 |
13.52 |
+0.11 |
49,958 |
409,613 |
+3,130 |
Mar18 |
170821 |
14.21 |
14.37 |
14.18 |
14.26 |
+0.09 |
22,268 |
214,898 |
+1,811 |
May18 |
170821 |
14.40 |
14.60 |
14.40 |
14.51 |
+0.10 |
8,414 |
76,780 |
+852 |
Jul18 |
170821 |
14.63 |
14.82 |
14.63 |
14.74 |
+0.11 |
5,271 |
54,764 |
+683 |
Oct18 |
170821 |
15.02 |
15.12 |
14.96 |
15.05 |
+0.10 |
2,387 |
36,166 |
-100 |
Mar19 |
170821 |
15.54 |
15.58 |
15.50 |
15.55 |
+0.09 |
540 |
22,109 |
-8 |
May19 |
170821 |
15.58 |
15.63 |
15.58 |
15.59 |
+0.10 |
95 |
4,334 |
-23 |
Jul19 |
170821 |
15.61 |
15.67 |
15.55 |
15.62 |
+0.10 |
44 |
4,889 |
-9 |
Total Volume and Open Interest |
89,014 |
829,923 |
+6,359 |
London Cocoa(LCE) |
Sep17 |
170821 |
1485 |
1491 |
1456 |
1482 |
+1 |
6,011 |
49,235 |
-31 |
Dec17 |
170821 |
1496 |
1504 |
1471 |
1495 |
-1 |
14,813 |
80,861 |
+148 |
Mar18 |
170821 |
1518 |
1522 |
1491 |
1514 |
unch |
7,457 |
53,380 |
+2,040 |
May18 |
170821 |
1531 |
1536 |
1504 |
1528 |
+1 |
2,991 |
19,455 |
-261 |
Jul18 |
170821 |
1543 |
1549 |
1516 |
1541 |
+2 |
1,818 |
15,812 |
+556 |
Sep18 |
170821 |
1554 |
1561 |
1530 |
1553 |
+3 |
1,615 |
13,968 |
+728 |
Dec18 |
170821 |
1559 |
1575 |
1549 |
1571 |
+3 |
555 |
7,933 |
+299 |
Total Volume and Open Interest |
35,421 |
241,656 |
+3,610 |
London Sugar(LCE) |
Oct17 |
170821 |
374.60 |
374.80 |
371.40 |
372.40 |
+1.80 |
4,122 |
44,942 |
+175 |
Dec17 |
170821 |
378.20 |
378.50 |
375.40 |
375.90 |
+1.40 |
3,474 |
20,241 |
+890 |
Mar18 |
170821 |
385.50 |
386.00 |
383.50 |
384.00 |
+1.30 |
1,794 |
13,908 |
+475 |
May18 |
170821 |
393.60 |
393.60 |
391.00 |
391.60 |
+1.10 |
431 |
5,108 |
+4 |
Aug18 |
170821 |
399.00 |
401.00 |
398.00 |
398.40 |
+0.30 |
57 |
4,808 |
-1 |
Total Volume and Open Interest |
9,883 |
91,417 |
+1,548 |
Cotton(ICE) |
Oct17 |
170821 |
67.91 |
68.78 |
67.51 |
68.71 |
+0.92 |
19 |
181 |
+3 |
Dec17 |
170821 |
67.23 |
67.80 |
67.17 |
67.56 |
+0.28 |
11,316 |
145,976 |
+372 |
Mar18 |
170821 |
66.96 |
67.52 |
66.96 |
67.30 |
+0.24 |
3,317 |
52,372 |
+1,223 |
May18 |
170821 |
67.74 |
68.12 |
67.60 |
67.90 |
+0.19 |
227 |
6,329 |
+51 |
Jul18 |
170821 |
68.51 |
68.60 |
68.22 |
68.51 |
+0.18 |
75 |
5,310 |
+61 |
Oct18 |
170821 |
67.57 |
67.57 |
67.57 |
67.57 |
+0.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,358 |
221,607 |
+2,029 |
Lumber(CME) |
Sep17 |
170821 |
368.0 |
369.5 |
362.9 |
365.3 |
-1.0 |
257 |
2,480 |
-65 |
Nov17 |
170821 |
352.9 |
357.6 |
352.1 |
353.2 |
-1.0 |
137 |
1,555 |
+56 |
Jan18 |
170821 |
357.6 |
361.9 |
357.6 |
357.6 |
-2.5 |
31 |
286 |
+17 |
Mar18 |
170821 |
364.9 |
364.9 |
364.9 |
364.9 |
-1.9 |
0 |
47 |
+0 |
Total Volume and Open Interest |
425 |
4,373 |
+8 |
Crude Oil(NYM) |
Sep17 |
170821 |
48.72 |
48.75 |
47.03 |
47.37 |
-1.14 |
608,314 |
96,943 |
-64,647 |
Oct17 |
170821 |
48.89 |
48.91 |
47.21 |
47.53 |
-1.13 |
437,626 |
499,651 |
+4,707 |
Nov17 |
170821 |
49.05 |
49.06 |
47.38 |
47.68 |
-1.14 |
103,555 |
202,628 |
+9,879 |
Dec17 |
170821 |
49.14 |
49.17 |
47.50 |
47.79 |
-1.14 |
112,489 |
326,935 |
+2,858 |
Jan18 |
170821 |
49.21 |
49.22 |
47.61 |
47.89 |
-1.14 |
35,988 |
153,397 |
-1,093 |
Feb18 |
170821 |
49.11 |
49.20 |
47.70 |
47.98 |
-1.13 |
14,708 |
64,706 |
-94 |
Mar18 |
170821 |
49.31 |
49.31 |
47.83 |
48.05 |
-1.12 |
32,366 |
132,784 |
+219 |
Apr18 |
170821 |
49.39 |
49.39 |
47.85 |
48.09 |
-1.12 |
8,913 |
37,130 |
-549 |
May18 |
170821 |
49.24 |
49.29 |
47.93 |
48.12 |
-1.12 |
5,440 |
40,828 |
-100 |
Jun18 |
170821 |
49.31 |
49.34 |
47.92 |
48.15 |
-1.12 |
36,445 |
154,285 |
-2,012 |
Jul18 |
170821 |
49.30 |
49.34 |
48.16 |
48.16 |
-1.12 |
5,786 |
31,521 |
+830 |
Aug18 |
170821 |
49.25 |
49.25 |
48.02 |
48.17 |
-1.12 |
7,055 |
22,869 |
-372 |
Sep18 |
170821 |
48.98 |
48.99 |
47.64 |
48.19 |
-1.11 |
8,828 |
52,245 |
-733 |
Oct18 |
170821 |
48.21 |
48.21 |
48.21 |
48.21 |
-1.10 |
2,174 |
21,958 |
+1,201 |
Nov18 |
170821 |
48.23 |
48.23 |
48.23 |
48.23 |
-1.10 |
4,629 |
24,988 |
+1,694 |
Dec18 |
170821 |
49.39 |
49.42 |
48.09 |
48.27 |
-1.10 |
45,805 |
181,360 |
+2,980 |
Total Volume and Open Interest |
1,485,544 |
2,262,844 |
-42,837 |
e-miNY Crude Oil(NYM) |
Sep17 |
170821 |
48.750 |
48.750 |
47.025 |
47.375 |
-1.125 |
9,625 |
3,500 |
-434 |
Oct17 |
170821 |
48.800 |
48.925 |
47.225 |
47.525 |
-1.125 |
1,703 |
2,244 |
+433 |
Nov17 |
170821 |
48.775 |
48.950 |
47.450 |
47.675 |
-1.150 |
63 |
160 |
+1 |
Dec17 |
170821 |
48.925 |
49.000 |
47.575 |
47.800 |
-1.125 |
28 |
640 |
+1 |
Jan18 |
170821 |
48.150 |
48.150 |
47.875 |
47.900 |
-1.125 |
3 |
385 |
-1 |
Feb18 |
170821 |
47.975 |
47.975 |
47.975 |
47.975 |
-1.125 |
4 |
104 |
-4 |
Mar18 |
170821 |
48.050 |
48.050 |
48.050 |
48.050 |
-1.125 |
4 |
8 |
+4 |
Apr18 |
170821 |
48.100 |
48.100 |
48.100 |
48.100 |
-1.100 |
0 |
60 |
+0 |
May18 |
170821 |
48.125 |
48.125 |
48.125 |
48.125 |
-1.125 |
0 |
97 |
+0 |
Jun18 |
170821 |
49.200 |
49.225 |
48.100 |
48.150 |
-1.125 |
0 |
38 |
+0 |
Total Volume and Open Interest |
11,431 |
7,365 |
+1 |
NY Harbor ULSD(NYM) |
Sep17 |
170821 |
162.11 |
162.49 |
156.56 |
157.12 |
-4.92 |
61,262 |
67,870 |
-9,744 |
Oct17 |
170821 |
162.61 |
162.99 |
157.22 |
157.75 |
-4.81 |
56,918 |
84,485 |
+1,612 |
Nov17 |
170821 |
163.42 |
163.42 |
157.79 |
158.36 |
-4.61 |
27,847 |
52,285 |
-361 |
Dec17 |
170821 |
163.34 |
163.72 |
158.26 |
158.82 |
-4.44 |
42,102 |
56,094 |
-1,107 |
Jan18 |
170821 |
163.68 |
163.72 |
158.83 |
159.33 |
-4.32 |
14,892 |
32,779 |
+828 |
Feb18 |
170821 |
163.74 |
163.74 |
159.07 |
159.52 |
-4.22 |
6,864 |
18,512 |
-123 |
Mar18 |
170821 |
162.77 |
162.77 |
159.00 |
159.28 |
-4.08 |
5,553 |
16,184 |
+870 |
Apr18 |
170821 |
158.90 |
159.11 |
158.36 |
158.48 |
-3.97 |
2,001 |
8,755 |
+182 |
May18 |
170821 |
158.70 |
158.70 |
158.00 |
158.00 |
-3.91 |
1,165 |
7,700 |
+388 |
Jun18 |
170821 |
160.08 |
160.08 |
157.20 |
157.70 |
-3.85 |
4,680 |
22,230 |
-398 |
Jul18 |
170821 |
157.96 |
157.96 |
157.96 |
157.96 |
-3.80 |
226 |
1,764 |
+56 |
Aug18 |
170821 |
158.37 |
158.37 |
158.37 |
158.37 |
-3.75 |
124 |
1,772 |
+29 |
Sep18 |
170821 |
158.89 |
158.89 |
158.89 |
158.89 |
-3.68 |
102 |
1,831 |
-9 |
Oct18 |
170821 |
159.45 |
159.45 |
159.45 |
159.45 |
-3.64 |
130 |
875 |
+35 |
Total Volume and Open Interest |
227,311 |
402,729 |
-7,974 |
RBOB Gasoline(NYM) |
Sep17 |
170821 |
162.74 |
162.80 |
157.34 |
158.41 |
-3.99 |
70,328 |
66,090 |
-7,731 |
Oct17 |
170821 |
154.00 |
154.00 |
148.53 |
149.61 |
-3.70 |
66,882 |
123,937 |
+6,628 |
Nov17 |
170821 |
150.54 |
150.54 |
145.55 |
146.53 |
-3.45 |
36,106 |
67,429 |
+1,290 |
Dec17 |
170821 |
148.14 |
148.19 |
143.40 |
144.34 |
-3.30 |
30,855 |
56,191 |
+3,793 |
Jan18 |
170821 |
147.72 |
147.83 |
143.13 |
144.03 |
-3.20 |
9,141 |
35,303 |
-85 |
Feb18 |
170821 |
148.61 |
148.61 |
144.30 |
144.83 |
-3.16 |
2,979 |
10,974 |
-299 |
Mar18 |
170821 |
150.41 |
150.41 |
146.30 |
146.61 |
-3.12 |
3,427 |
17,841 |
+402 |
Apr18 |
170821 |
165.61 |
165.68 |
163.52 |
164.01 |
-3.02 |
1,014 |
11,113 |
+146 |
May18 |
170821 |
165.70 |
165.70 |
164.28 |
164.41 |
-2.98 |
686 |
5,113 |
+138 |
Jun18 |
170821 |
165.11 |
165.11 |
162.77 |
163.62 |
-2.93 |
2,262 |
9,598 |
+68 |
Total Volume and Open Interest |
226,108 |
417,567 |
+4,465 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170821 |
158.40 |
158.41 |
158.40 |
158.40 |
-4.00 |
1 |
1 |
+0 |
Oct17 |
170821 |
149.60 |
149.61 |
149.60 |
149.60 |
-3.70 |
|
|
|
Nov17 |
170821 |
146.50 |
146.53 |
146.50 |
146.50 |
-3.50 |
|
|
|
Dec17 |
170821 |
144.30 |
144.34 |
144.30 |
144.30 |
-3.30 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170821 |
2.894 |
2.980 |
2.867 |
2.962 |
+0.069 |
158,462 |
126,271 |
-9,842 |
Oct17 |
170821 |
2.929 |
3.014 |
2.903 |
2.992 |
+0.062 |
89,805 |
286,735 |
+8,278 |
Nov17 |
170821 |
3.004 |
3.085 |
2.983 |
3.060 |
+0.052 |
35,732 |
128,061 |
+2,777 |
Dec17 |
170821 |
3.154 |
3.222 |
3.130 |
3.198 |
+0.045 |
20,847 |
92,573 |
-1,436 |
Jan18 |
170821 |
3.253 |
3.315 |
3.224 |
3.293 |
+0.045 |
33,673 |
140,831 |
-3,575 |
Feb18 |
170821 |
3.254 |
3.307 |
3.224 |
3.287 |
+0.044 |
15,079 |
60,993 |
+1,632 |
Mar18 |
170821 |
3.218 |
3.263 |
3.187 |
3.249 |
+0.044 |
23,691 |
86,080 |
+2,971 |
Apr18 |
170821 |
2.879 |
2.912 |
2.867 |
2.906 |
+0.029 |
18,064 |
113,071 |
+1,013 |
May18 |
170821 |
2.851 |
2.874 |
2.831 |
2.870 |
+0.026 |
7,431 |
45,467 |
-223 |
Jun18 |
170821 |
2.882 |
2.897 |
2.861 |
2.894 |
+0.025 |
3,842 |
26,734 |
+704 |
Jul18 |
170821 |
2.902 |
2.920 |
2.886 |
2.919 |
+0.025 |
1,901 |
27,039 |
+93 |
Aug18 |
170821 |
2.919 |
2.925 |
2.891 |
2.922 |
+0.024 |
1,128 |
25,909 |
+519 |
Sep18 |
170821 |
2.872 |
2.899 |
2.872 |
2.898 |
+0.024 |
748 |
20,904 |
+2 |
Oct18 |
170821 |
2.905 |
2.918 |
2.888 |
2.916 |
+0.024 |
3,481 |
47,602 |
-110 |
Nov18 |
170821 |
2.953 |
2.966 |
2.930 |
2.963 |
+0.022 |
734 |
21,542 |
+86 |
Dec18 |
170821 |
3.082 |
3.091 |
3.075 |
3.091 |
+0.020 |
703 |
24,166 |
+196 |
Total Volume and Open Interest |
417,868 |
1,329,934 |
+3,443 |
Brent Crude Oil(ICE) |
Oct17 |
170821 |
53.00 |
53.00 |
51.30 |
51.66 |
-1.06 |
334,304 |
343,949 |
-22,141 |
Nov17 |
170821 |
52.63 |
52.67 |
50.96 |
51.28 |
-1.13 |
231,594 |
465,703 |
+15,764 |
Dec17 |
170821 |
52.44 |
52.47 |
50.82 |
51.12 |
-1.14 |
223,572 |
391,966 |
-12,376 |
Jan18 |
170821 |
52.40 |
52.42 |
50.81 |
51.09 |
-1.15 |
63,540 |
122,651 |
-2,830 |
Feb18 |
170821 |
52.50 |
52.50 |
50.84 |
51.13 |
-1.15 |
27,416 |
91,037 |
+1,579 |
Mar18 |
170821 |
52.50 |
52.50 |
50.91 |
51.19 |
-1.14 |
31,245 |
96,645 |
+790 |
Apr18 |
170821 |
52.25 |
52.37 |
50.97 |
51.24 |
-1.13 |
10,012 |
35,459 |
-245 |
May18 |
170821 |
52.32 |
52.47 |
51.03 |
51.28 |
-1.14 |
7,985 |
34,942 |
-884 |
Jun18 |
170821 |
52.35 |
52.53 |
51.08 |
51.33 |
-1.14 |
34,127 |
132,596 |
+3,977 |
Jul18 |
170821 |
52.07 |
52.07 |
51.40 |
51.40 |
-1.14 |
1,968 |
24,128 |
+22 |
Aug18 |
170821 |
51.45 |
51.45 |
51.45 |
51.45 |
-1.13 |
1,876 |
21,614 |
+548 |
Sep18 |
170821 |
52.00 |
52.00 |
51.47 |
51.47 |
-1.13 |
2,946 |
36,127 |
+534 |
Oct18 |
170821 |
51.50 |
51.50 |
51.49 |
51.49 |
-1.13 |
981 |
19,225 |
+28 |
Nov18 |
170821 |
51.51 |
51.51 |
51.51 |
51.51 |
-1.12 |
1,785 |
17,698 |
-74 |
Total Volume and Open Interest |
1,045,286 |
2,381,840 |
-7,156 |
Gas Oil(ICE) |
Sep17 |
170821 |
482.00 |
482.00 |
465.25 |
471.00 |
-1.25 |
96,054 |
138,451 |
-14,385 |
Oct17 |
170821 |
482.50 |
482.75 |
466.50 |
472.25 |
-0.75 |
113,350 |
216,640 |
+9,631 |
Nov17 |
170821 |
479.75 |
480.00 |
464.25 |
470.00 |
-0.25 |
57,865 |
60,687 |
+2,493 |
Dec17 |
170821 |
476.75 |
477.00 |
462.00 |
467.50 |
+0.50 |
86,035 |
132,165 |
-2,105 |
Jan18 |
170821 |
476.25 |
476.25 |
462.50 |
467.75 |
+0.50 |
9,771 |
46,332 |
-671 |
Feb18 |
170821 |
476.75 |
477.25 |
463.25 |
468.50 |
+0.50 |
5,297 |
30,792 |
+512 |
Mar18 |
170821 |
476.50 |
476.50 |
463.75 |
468.75 |
+0.50 |
7,237 |
27,234 |
+717 |
Apr18 |
170821 |
476.50 |
476.50 |
468.75 |
468.75 |
+0.25 |
2,215 |
14,657 |
+180 |
May18 |
170821 |
476.50 |
476.50 |
468.75 |
468.75 |
+0.25 |
2,038 |
11,571 |
+190 |
Jun18 |
170821 |
476.50 |
476.50 |
463.75 |
468.75 |
+0.25 |
12,214 |
49,141 |
+2,320 |
Total Volume and Open Interest |
411,929 |
922,461 |
+297 |
Ethanol(CBOT) |
Sep17 |
170821 |
1.535 |
1.539 |
1.522 |
1.539 |
+0.032 |
231 |
335 |
-135 |
Oct17 |
170821 |
1.510 |
1.510 |
1.486 |
1.509 |
+0.023 |
162 |
840 |
+76 |
Nov17 |
170821 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.023 |
57 |
295 |
+45 |
Dec17 |
170821 |
1.449 |
1.449 |
1.449 |
1.449 |
+0.023 |
1 |
238 |
+0 |
Jan18 |
170821 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.023 |
0 |
19 |
+0 |
Feb18 |
170821 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.023 |
0 |
6 |
+0 |
Mar18 |
170821 |
1.456 |
1.456 |
1.456 |
1.456 |
+0.023 |
0 |
4 |
+0 |
Apr18 |
170821 |
1.505 |
1.505 |
1.505 |
1.505 |
+0.023 |
0 |
5 |
+0 |
Total Volume and Open Interest |
451 |
1,744 |
-14 |
WTI Crude Oil(ICE) |
Sep17 |
170821 |
48.51 |
48.66 |
47.05 |
47.37 |
-1.14 |
61,925 |
29,239 |
-3,570 |
Oct17 |
170821 |
48.95 |
48.95 |
47.21 |
47.53 |
-1.13 |
91,089 |
91,069 |
+1,961 |
Nov17 |
170821 |
48.94 |
49.00 |
47.37 |
47.68 |
-1.14 |
54,614 |
41,640 |
+2,325 |
Dec17 |
170821 |
49.14 |
49.14 |
47.50 |
47.79 |
-1.14 |
50,079 |
115,690 |
-3,311 |
Jan18 |
170821 |
49.02 |
49.10 |
47.63 |
47.89 |
-1.14 |
11,190 |
23,788 |
-842 |
Feb18 |
170821 |
49.09 |
49.15 |
47.76 |
47.98 |
-1.13 |
3,568 |
10,651 |
-78 |
Mar18 |
170821 |
49.02 |
49.20 |
47.81 |
48.05 |
-1.12 |
2,107 |
14,777 |
+295 |
Apr18 |
170821 |
49.06 |
49.06 |
48.03 |
48.09 |
-1.12 |
936 |
4,134 |
+10 |
May18 |
170821 |
49.09 |
49.09 |
48.12 |
48.12 |
-1.12 |
547 |
9,117 |
-250 |
Jun18 |
170821 |
49.11 |
49.29 |
47.97 |
48.15 |
-1.12 |
5,232 |
54,711 |
+540 |
Jul18 |
170821 |
48.16 |
48.16 |
48.16 |
48.16 |
-1.12 |
1,212 |
5,313 |
+1,004 |
Aug18 |
170821 |
48.17 |
48.17 |
48.17 |
48.17 |
-1.12 |
274 |
2,104 |
+87 |
Sep18 |
170821 |
48.19 |
48.19 |
48.19 |
48.19 |
-1.11 |
1,685 |
6,812 |
-55 |
Oct18 |
170821 |
48.95 |
48.95 |
48.21 |
48.21 |
-1.10 |
37 |
1,681 |
+11 |
Nov18 |
170821 |
48.23 |
48.23 |
48.23 |
48.23 |
-1.10 |
50 |
5,145 |
+38 |
Dec18 |
170821 |
49.20 |
49.40 |
48.14 |
48.27 |
-1.10 |
10,081 |
116,760 |
+770 |
Total Volume and Open Interest |
296,887 |
600,204 |
-691 |
US Dollar Index(ICE) |
Sep17 |
170821 |
93.365 |
93.495 |
92.920 |
93.012 |
-0.348 |
40,454 |
48,929 |
+359 |
Dec17 |
170821 |
93.175 |
93.280 |
92.735 |
92.817 |
-0.343 |
615 |
3,563 |
+17 |
Mar18 |
170821 |
93.075 |
93.075 |
92.592 |
92.592 |
-0.357 |
29 |
453 |
+1 |
Total Volume and Open Interest |
41,112 |
53,179 |
+384 |
Australian Dollar(CME) |
Sep17 |
170821 |
79.24 |
79.48 |
79.09 |
79.32 |
+0.02 |
100,079 |
142,045 |
-3,266 |
Dec17 |
170821 |
79.18 |
79.38 |
79.01 |
79.23 |
+0.02 |
1,134 |
4,075 |
+207 |
Mar18 |
170821 |
79.14 |
79.14 |
79.14 |
79.14 |
+0.02 |
0 |
218 |
+0 |
Total Volume and Open Interest |
101,319 |
146,801 |
-3,062 |
British Pound(CME) |
Sep17 |
170821 |
128.86 |
129.28 |
128.62 |
129.11 |
+0.23 |
93,856 |
210,186 |
+1,501 |
Dec17 |
170821 |
129.23 |
129.63 |
129.16 |
129.50 |
+0.23 |
327 |
2,567 |
+25 |
Mar18 |
170821 |
129.91 |
129.91 |
129.91 |
129.91 |
+0.23 |
6 |
342 |
+3 |
Total Volume and Open Interest |
94,242 |
213,711 |
+1,519 |
Canadian Dollar(CME) |
Sep17 |
170821 |
79.55 |
79.69 |
79.35 |
79.60 |
+0.06 |
61,517 |
179,493 |
-3,644 |
Dec17 |
170821 |
79.61 |
79.75 |
79.42 |
79.67 |
+0.06 |
338 |
5,486 |
+5 |
Mar18 |
170821 |
79.60 |
79.72 |
79.60 |
79.72 |
+0.05 |
6 |
596 |
+0 |
Jun18 |
170821 |
79.68 |
79.77 |
79.68 |
79.77 |
+0.06 |
1 |
160 |
+1 |
Total Volume and Open Interest |
61,995 |
186,139 |
-3,708 |
Japanese Yen(CME) |
Sep17 |
170821 |
91.62 |
92.16 |
91.50 |
91.98 |
+0.32 |
171,623 |
209,011 |
-2,628 |
Dec17 |
170821 |
91.94 |
92.56 |
91.94 |
92.40 |
+0.33 |
1,437 |
4,108 |
+997 |
Mar18 |
170821 |
92.50 |
92.95 |
92.50 |
92.89 |
+0.33 |
0 |
343 |
+0 |
Total Volume and Open Interest |
173,245 |
213,968 |
-1,597 |
Swiss Franc(CME) |
Sep17 |
170821 |
103.83 |
104.34 |
103.43 |
104.15 |
+0.30 |
31,341 |
37,208 |
-1,313 |
Dec17 |
170821 |
104.43 |
104.86 |
104.14 |
104.76 |
+0.30 |
78 |
446 |
+7 |
Mar18 |
170821 |
105.44 |
105.44 |
105.44 |
105.44 |
+0.30 |
0 |
29 |
+0 |
Total Volume and Open Interest |
31,427 |
37,702 |
-1,308 |
EuroFX(CME) |
Sep17 |
170821 |
117.77 |
118.46 |
117.48 |
118.28 |
+0.51 |
249,368 |
450,026 |
-1,832 |
Dec17 |
170821 |
118.34 |
119.02 |
118.06 |
118.86 |
+0.52 |
3,711 |
9,045 |
+687 |
Mar18 |
170821 |
118.87 |
119.59 |
118.87 |
119.49 |
+0.51 |
513 |
1,366 |
-14 |
Total Volume and Open Interest |
255,375 |
462,565 |
-1,370 |
Mexican Peso(CME) |
Sep17 |
170821 |
562.63 |
564.63 |
560.63 |
563.75 |
+1.88 |
40,155 |
239,007 |
-2,342 |
Oct17 |
170821 |
561.00 |
561.25 |
561.00 |
561.25 |
+1.88 |
|
|
|
Total Volume and Open Interest |
40,224 |
241,982 |
-2,324 |
Brazilian Real(CME) |
Sep17 |
170821 |
316.50 |
318.00 |
314.50 |
314.95 |
-2.20 |
1,788 |
24,967 |
-216 |
Oct17 |
170821 |
315.75 |
316.00 |
313.65 |
313.65 |
-2.10 |
5 |
214 |
+0 |
Nov17 |
170821 |
312.15 |
312.15 |
312.15 |
312.15 |
-2.15 |
0 |
59 |
+0 |
Dec17 |
170821 |
310.75 |
310.75 |
310.75 |
310.75 |
-2.20 |
1 |
2 |
+0 |
Total Volume and Open Interest |
1,794 |
25,854 |
-216 |
30-Year T-Bonds(CBOT) |
Sep17 |
170821 |
155~240 |
156~090 |
155~170 |
156~050 |
+0~100 |
277,347 |
735,994 |
-5,293 |
Dec17 |
170821 |
154~140 |
155~000 |
154~110 |
154~300 |
+0~100 |
20,289 |
23,404 |
+12,666 |
Mar18 |
170821 |
154~070 |
154~070 |
154~070 |
154~070 |
+0~100 |
|
|
|
Total Volume and Open Interest |
297,636 |
759,398 |
+7,373 |
10-Year T-Notes(CBOT) |
Sep17 |
170821 |
126~230 |
126~290 |
126~190 |
126~270 |
+0~030 |
1,389,101 |
3,287,159 |
-27,286 |
Dec17 |
170821 |
126~125 |
126~190 |
126~095 |
126~175 |
+0~030 |
57,610 |
136,642 |
+29,187 |
Mar18 |
170821 |
126~055 |
126~055 |
126~055 |
126~055 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,446,711 |
3,423,801 |
+1,901 |
5-Year T-Notes(CBOT) |
Sep17 |
170821 |
118~170 |
118~204 |
118~150 |
118~194 |
+0~022 |
591,014 |
3,027,361 |
-4,196 |
Dec17 |
170821 |
118~064 |
118~112 |
118~054 |
118~104 |
+0~024 |
35,699 |
133,252 |
+16,806 |
Mar18 |
170821 |
118~026 |
118~026 |
118~026 |
118~026 |
+0~024 |
|
|
|
Total Volume and Open Interest |
626,713 |
3,160,613 |
+12,610 |
2 Year T-Notes(CBOT) |
Sep17 |
170821 |
108~076 |
108~090 |
108~070 |
108~084 |
+0~010 |
287,107 |
1,447,562 |
+36,066 |
Dec17 |
170821 |
108~040 |
108~052 |
108~036 |
108~050 |
+0~010 |
21,779 |
70,672 |
+9,955 |
Mar18 |
170821 |
108~032 |
108~032 |
108~032 |
108~032 |
+0~010 |
|
|
|
Total Volume and Open Interest |
308,886 |
1,518,234 |
+46,021 |
Eurodollars(CME) |
Sep17 |
170821 |
98.670 |
98.677 |
98.670 |
98.677 |
+0.005 |
150,811 |
1,378,087 |
-8,230 |
Dec17 |
170821 |
98.560 |
98.585 |
98.560 |
98.575 |
+0.010 |
189,118 |
2,026,563 |
+5,086 |
Mar18 |
170821 |
98.485 |
98.515 |
98.480 |
98.505 |
+0.015 |
149,638 |
1,180,423 |
+18,226 |
Jun18 |
170821 |
98.435 |
98.465 |
98.425 |
98.450 |
+0.015 |
156,136 |
1,072,883 |
-7,628 |
Sep18 |
170821 |
98.375 |
98.420 |
98.370 |
98.400 |
+0.020 |
168,076 |
1,086,003 |
-5,160 |
Dec18 |
170821 |
98.310 |
98.350 |
98.295 |
98.330 |
+0.020 |
201,117 |
1,521,759 |
+13,205 |
Mar19 |
170821 |
98.270 |
98.310 |
98.260 |
98.295 |
+0.020 |
126,456 |
931,786 |
-1,835 |
Jun19 |
170821 |
98.230 |
98.270 |
98.220 |
98.255 |
+0.020 |
159,300 |
710,832 |
-2,655 |
Sep19 |
170821 |
98.190 |
98.230 |
98.180 |
98.215 |
+0.020 |
120,664 |
679,032 |
+3,729 |
Dec19 |
170821 |
98.135 |
98.165 |
98.120 |
98.150 |
+0.015 |
166,204 |
785,195 |
-2,331 |
Mar20 |
170821 |
98.095 |
98.130 |
98.085 |
98.115 |
+0.015 |
85,005 |
451,357 |
+2,086 |
Jun20 |
170821 |
98.060 |
98.090 |
98.050 |
98.075 |
+0.015 |
89,055 |
348,579 |
+8,328 |
Sep20 |
170821 |
98.015 |
98.050 |
98.005 |
98.035 |
+0.015 |
56,296 |
242,216 |
+2,798 |
Dec20 |
170821 |
97.955 |
97.990 |
97.950 |
97.980 |
+0.020 |
56,969 |
299,673 |
+206 |
Mar21 |
170821 |
97.925 |
97.950 |
97.910 |
97.940 |
+0.015 |
54,383 |
180,459 |
+5,987 |
Jun21 |
170821 |
97.875 |
97.910 |
97.865 |
97.895 |
+0.015 |
50,520 |
128,540 |
+3,708 |
Sep21 |
170821 |
97.835 |
97.860 |
97.820 |
97.850 |
+0.015 |
21,330 |
95,738 |
-1,201 |
Dec21 |
170821 |
97.785 |
97.810 |
97.770 |
97.800 |
+0.020 |
23,134 |
99,912 |
+208 |
Total Volume and Open Interest |
2,075,049 |
13,472,492 |
+36,281 |
Ultra T-Bond(CBOT) |
Sep17 |
170821 |
168~12 |
168~31 |
167~30 |
168~25 |
+0~12 |
117,061 |
818,108 |
-17,296 |
Dec17 |
170821 |
167~08 |
167~29 |
167~00 |
167~26 |
+0~12 |
21,702 |
64,252 |
+18,215 |
Mar18 |
170821 |
166~26 |
166~26 |
166~26 |
166~26 |
+0~12 |
|
|
|
Total Volume and Open Interest |
138,763 |
882,360 |
+919 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170821 |
136~055 |
136~145 |
136~010 |
136~130 |
+0~055 |
95,940 |
415,089 |
-4,175 |
Dec17 |
170821 |
135~165 |
135~265 |
135~125 |
135~250 |
+0~055 |
643 |
728 |
+563 |
Mar18 |
170821 |
135~250 |
135~250 |
135~250 |
135~250 |
+0~055 |
|
|
|
Total Volume and Open Interest |
96,583 |
415,817 |
-3,612 |
30 Day Federal Funds(CBOT) |
Aug17 |
170821 |
98.842 |
98.845 |
98.842 |
98.845 |
unch |
6,176 |
177,912 |
-1,390 |
Sep17 |
170821 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
4,336 |
89,519 |
-110 |
Oct17 |
170821 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
8,321 |
297,402 |
-2,893 |
Nov17 |
170821 |
98.835 |
98.840 |
98.835 |
98.840 |
+0.005 |
9,643 |
215,302 |
+1,087 |
Dec17 |
170821 |
98.790 |
98.805 |
98.790 |
98.800 |
+0.010 |
10,802 |
91,505 |
-838 |
Jan18 |
170821 |
98.750 |
98.770 |
98.750 |
98.765 |
+0.010 |
21,844 |
303,499 |
+4,866 |
Total Volume and Open Interest |
99,489 |
1,649,400 |
+8,692 |
Japanese Govt Bonds(SGX) |
Sep17 |
170817 |
150.68 |
150.72 |
150.58 |
150.61 |
-0.07 |
1,507 |
12,556 |
+613 |
Dec17 |
170817 |
150.43 |
150.43 |
150.39 |
150.39 |
-0.07 |
|
|
|
Mar18 |
170817 |
150.39 |
150.39 |
150.39 |
150.39 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,507 |
12,556 |
+613 |
Euro-Buxl(EUREX) |
Sep17 |
170821 |
166.76 |
167.80 |
166.76 |
167.32 |
-0.04 |
42,182 |
214,000 |
-6,424 |
Dec17 |
170821 |
166.00 |
166.00 |
165.78 |
165.78 |
-0.04 |
14,440 |
23,045 |
+4,198 |
Mar18 |
170821 |
165.30 |
165.30 |
165.30 |
165.30 |
-0.04 |
|
|
|
Total Volume and Open Interest |
56,622 |
237,045 |
-2,226 |
Euro-Bund(EUREX) |
Sep17 |
170821 |
164.09 |
164.57 |
164.05 |
164.44 |
+0.08 |
482,661 |
1,754,726 |
-13,613 |
Dec17 |
170821 |
161.24 |
161.69 |
161.22 |
161.58 |
+0.09 |
19,160 |
117,228 |
+4,654 |
Mar18 |
170821 |
160.98 |
160.98 |
160.98 |
160.98 |
+0.08 |
0 |
33 |
+0 |
Total Volume and Open Interest |
501,821 |
1,871,987 |
-8,959 |
Euro-Bobl(EUREX) |
Sep17 |
170821 |
132.71 |
132.89 |
132.68 |
132.83 |
+0.06 |
283,456 |
1,373,807 |
+7,157 |
Dec17 |
170821 |
131.15 |
131.24 |
131.15 |
131.24 |
+0.07 |
5,967 |
84,516 |
+6,151 |
Mar18 |
170821 |
131.24 |
131.24 |
131.24 |
131.24 |
+0.07 |
|
|
|
Total Volume and Open Interest |
289,423 |
1,458,323 |
+13,308 |
Euro-Schatz(EUREX) |
Sep17 |
170821 |
112.15 |
112.20 |
112.15 |
112.19 |
+0.02 |
196,803 |
1,449,082 |
+23,827 |
Dec17 |
170821 |
112.05 |
112.07 |
112.05 |
112.07 |
+0.02 |
7,010 |
90,338 |
+13,409 |
Mar18 |
170821 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.02 |
|
|
|
Total Volume and Open Interest |
203,813 |
1,539,420 |
+37,236 |
3-Mth Euribor(EUREX) |
Sep17 |
170821 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,901 |
+0 |
Dec17 |
170821 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
7,027 |
+0 |
Mar18 |
170821 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
6,109 |
+0 |
Total Volume and Open Interest |
13 |
38,718 |
+400 |
Long Gilt(LIFFE) |
Sep17 |
170821 |
127~20 |
128~02 |
127~19 |
127~30 |
+0~04 |
145,580 |
802,160 |
+14,312 |
Dec17 |
170821 |
126~20 |
127~01 |
126~20 |
126~30 |
+0~04 |
25,747 |
163,403 |
+23,391 |
Total Volume and Open Interest |
171,327 |
965,563 |
+37,703 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170821 |
99.71 |
99.71 |
99.70 |
99.71 |
-0.00 |
18,288 |
434,213 |
+1,243 |
Dec17 |
170821 |
99.65 |
99.65 |
99.64 |
99.64 |
-0.01 |
31,996 |
425,803 |
-2,826 |
Mar18 |
170821 |
99.59 |
99.59 |
99.58 |
99.58 |
-0.01 |
28,424 |
340,217 |
-527 |
Jun18 |
170821 |
99.54 |
99.55 |
99.53 |
99.54 |
unch |
41,140 |
329,073 |
+8,726 |
Sep18 |
170821 |
99.48 |
99.51 |
99.48 |
99.50 |
unch |
37,091 |
284,888 |
+391 |
Dec18 |
170821 |
99.44 |
99.46 |
99.43 |
99.45 |
unch |
67,603 |
325,892 |
+2,861 |
Total Volume and Open Interest |
527,095 |
3,112,408 |
+19,270 |
3-Mth Euribor(LIFFE) |
Sep17 |
170821 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
16,911 |
411,725 |
+1,203 |
Dec17 |
170821 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
28,595 |
431,292 |
-2,850 |
Mar18 |
170821 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
47,818 |
451,913 |
+5,013 |
Total Volume and Open Interest |
512,285 |
3,861,231 |
-1,904 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170821 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
9,885 |
96,055 |
-4,741 |
Dec17 |
170821 |
98.24 |
98.26 |
98.24 |
98.25 |
unch |
20,008 |
224,903 |
+2,147 |
Mar18 |
170821 |
98.18 |
98.20 |
98.17 |
98.18 |
-0.01 |
10,120 |
172,143 |
-175 |
Jun18 |
170821 |
98.11 |
98.13 |
98.10 |
98.11 |
-0.01 |
15,978 |
147,682 |
-1,025 |
Sep18 |
170821 |
98.05 |
98.06 |
98.03 |
98.03 |
-0.02 |
7,796 |
107,649 |
-311 |
Dec18 |
170821 |
97.98 |
97.99 |
97.95 |
97.96 |
-0.01 |
5,460 |
89,941 |
+1,000 |
Mar19 |
170821 |
97.90 |
97.92 |
97.88 |
97.89 |
-0.01 |
3,744 |
58,376 |
-1,079 |
Jun19 |
170821 |
97.83 |
97.85 |
97.80 |
97.82 |
-0.01 |
3,245 |
47,862 |
+720 |
Sep19 |
170821 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.01 |
597 |
3,850 |
-4 |
Dec19 |
170821 |
97.68 |
97.68 |
97.68 |
97.68 |
-0.02 |
100 |
2,924 |
+100 |
Total Volume and Open Interest |
77,316 |
954,183 |
-3,410 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170821 |
97.39 |
97.43 |
97.36 |
97.37 |
-0.02 |
93,583 |
983,080 |
-2,995 |
Dec17 |
170821 |
97.34 |
97.34 |
97.34 |
97.34 |
-0.01 |
0 |
441 |
+0 |
Total Volume and Open Interest |
93,583 |
983,521 |
-2,995 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170821 |
98.04 |
98.08 |
98.02 |
98.03 |
-0.02 |
114,140 |
1,034,781 |
+19,110 |
Dec17 |
170821 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.02 |
1 |
121 |
+0 |
Total Volume and Open Interest |
114,141 |
1,034,902 |
+19,110 |
Gold(CMX) |
Aug17 |
170821 |
1285.2 |
1290.8 |
1284.7 |
1290.8 |
+5.1 |
43 |
908 |
+9 |
Oct17 |
170821 |
1285.5 |
1296.0 |
1282.9 |
1293.3 |
+5.0 |
7,336 |
50,629 |
+1,076 |
Dec17 |
170821 |
1289.1 |
1299.7 |
1286.2 |
1296.7 |
+5.1 |
329,842 |
385,921 |
+9,510 |
Feb18 |
170821 |
1293.3 |
1303.0 |
1290.0 |
1300.3 |
+5.2 |
403 |
19,475 |
+16 |
Apr18 |
170821 |
1298.4 |
1306.4 |
1298.4 |
1303.9 |
+5.3 |
639 |
5,342 |
-4 |
Jun18 |
170821 |
1300.5 |
1308.6 |
1300.5 |
1307.5 |
+5.3 |
209 |
9,292 |
+99 |
Aug18 |
170821 |
1303.7 |
1311.1 |
1303.7 |
1311.1 |
+5.3 |
162 |
6,439 |
+3 |
Oct18 |
170821 |
1316.3 |
1316.3 |
1314.6 |
1314.6 |
+5.3 |
5 |
1,231 |
+3 |
Dec18 |
170821 |
1315.0 |
1319.2 |
1315.0 |
1318.2 |
+5.3 |
52 |
8,097 |
+29 |
Feb19 |
170821 |
1322.0 |
1322.0 |
1322.0 |
1322.0 |
+5.3 |
5 |
7 |
+1 |
Apr19 |
170821 |
1325.8 |
1325.8 |
1325.8 |
1325.8 |
+5.3 |
|
|
|
Jun19 |
170821 |
1329.7 |
1329.7 |
1329.7 |
1329.7 |
+5.3 |
0 |
748 |
+0 |
Total Volume and Open Interest |
340,107 |
493,127 |
+10,722 |
Silver(CMX) |
Sep17 |
170821 |
1693.5 |
1712.0 |
1683.0 |
1701.5 |
+1.5 |
98,940 |
94,017 |
-1,476 |
Dec17 |
170821 |
1700.0 |
1720.5 |
1692.0 |
1709.6 |
+0.9 |
9,749 |
83,530 |
+2,629 |
Mar18 |
170821 |
1704.0 |
1728.0 |
1704.0 |
1718.7 |
+0.8 |
901 |
5,791 |
+19 |
May18 |
170821 |
1732.0 |
1732.0 |
1724.5 |
1725.0 |
+0.8 |
250 |
2,189 |
+232 |
Jul18 |
170821 |
1735.0 |
1735.0 |
1731.3 |
1731.3 |
+0.8 |
1 |
1,463 |
+0 |
Sep18 |
170821 |
1733.5 |
1737.8 |
1733.5 |
1737.8 |
+0.8 |
10 |
180 |
+10 |
Dec18 |
170821 |
1740.5 |
1755.0 |
1734.0 |
1748.2 |
+0.8 |
19 |
1,539 |
+9 |
Total Volume and Open Interest |
110,319 |
189,812 |
+1,565 |
Platinum(NYMEX) |
Oct17 |
170821 |
982.3 |
989.9 |
979.1 |
985.5 |
+3.1 |
13,391 |
62,483 |
+75 |
Jan18 |
170821 |
982.8 |
992.6 |
982.8 |
988.3 |
+3.0 |
444 |
7,969 |
+205 |
Apr18 |
170821 |
992.5 |
992.5 |
992.5 |
992.5 |
+3.1 |
7 |
568 |
+5 |
Jul18 |
170821 |
997.2 |
997.2 |
997.2 |
997.2 |
+3.1 |
0 |
292 |
+0 |
Total Volume and Open Interest |
13,846 |
71,335 |
+284 |
Palladium(NYMEX) |
Sep17 |
170821 |
925.90 |
942.55 |
922.80 |
939.00 |
+11.90 |
7,553 |
27,144 |
-1,556 |
Dec17 |
170821 |
915.75 |
935.50 |
914.85 |
931.80 |
+12.30 |
2,883 |
8,814 |
+1,628 |
Mar18 |
170821 |
917.65 |
926.60 |
917.65 |
926.60 |
+12.10 |
113 |
452 |
+90 |
Total Volume and Open Interest |
10,549 |
36,426 |
+162 |
Copper(CMX) |
Sep17 |
170821 |
294.20 |
300.25 |
293.05 |
298.05 |
+4.10 |
90,733 |
110,670 |
-10,763 |
Dec17 |
170821 |
296.00 |
302.30 |
295.30 |
300.15 |
+4.00 |
24,404 |
142,053 |
+4,959 |
Mar18 |
170821 |
297.55 |
303.00 |
297.50 |
301.95 |
+3.95 |
1,937 |
34,157 |
+667 |
May18 |
170821 |
299.20 |
303.90 |
299.20 |
302.90 |
+3.95 |
2,295 |
12,582 |
-1,558 |
Jul18 |
170821 |
304.15 |
304.30 |
303.70 |
303.70 |
+3.95 |
2,325 |
5,686 |
+1,152 |
Total Volume and Open Interest |
122,525 |
332,167 |
-5,740 |
E-mini DJIA Index(CBOT) |
Sep17 |
170821 |
21689 |
21720 |
21579 |
21692 |
+13 |
193,644 |
152,465 |
+985 |
Dec17 |
170821 |
21659 |
21676 |
21545 |
21650 |
+12 |
340 |
837 |
+52 |
Mar18 |
170821 |
21614 |
21614 |
21613 |
21613 |
+12 |
2 |
33 |
+0 |
Jun18 |
170821 |
21582 |
21582 |
21582 |
21582 |
+12 |
0 |
2 |
+0 |
Total Volume and Open Interest |
193,986 |
153,337 |
+1,037 |
S & P 500(CME) |
Sep17 |
170821 |
2431.20 |
2431.20 |
2420.80 |
2428.00 |
+1.20 |
5,593 |
63,441 |
+1,825 |
Dec17 |
170821 |
2425.90 |
2426.80 |
2414.00 |
2425.90 |
+1.10 |
5 |
451 |
+6 |
Mar18 |
170821 |
2424.40 |
2425.30 |
2412.50 |
2424.40 |
+1.10 |
|
|
|
Jun18 |
170821 |
2423.60 |
2424.50 |
2411.70 |
2423.60 |
+1.10 |
0 |
1 |
+1 |
Total Volume and Open Interest |
5,598 |
63,892 |
+1,831 |
S & P 500 E-Mini(CME) |
Sep17 |
170821 |
2428.75 |
2431.50 |
2415.75 |
2428.00 |
+1.25 |
2,236,170 |
3,125,361 |
+12,737 |
Dec17 |
170821 |
2426.00 |
2429.25 |
2414.00 |
2426.00 |
+1.25 |
17,861 |
80,680 |
+10,112 |
Mar18 |
170821 |
2423.25 |
2425.25 |
2415.50 |
2424.50 |
+1.25 |
408 |
1,502 |
+332 |
Jun18 |
170821 |
2423.50 |
2425.25 |
2414.75 |
2423.50 |
+1.00 |
21 |
454 |
+3 |
Total Volume and Open Interest |
2,254,462 |
3,208,013 |
+23,186 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170821 |
5805.00 |
5816.80 |
5752.30 |
5794.00 |
-7.30 |
511,900 |
294,534 |
-3,699 |
Dec17 |
170821 |
5810.00 |
5820.00 |
5760.00 |
5801.50 |
-7.50 |
2,066 |
2,390 |
+6 |
Mar18 |
170821 |
5795.00 |
5810.00 |
5776.00 |
5810.00 |
-7.50 |
22 |
62 |
+2 |
Total Volume and Open Interest |
513,988 |
296,986 |
-3,691 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170821 |
1691.90 |
1696.50 |
1684.60 |
1690.90 |
-0.20 |
20,877 |
90,365 |
+161 |
Dec17 |
170821 |
1689.80 |
1693.50 |
1686.30 |
1689.80 |
-0.20 |
0 |
1 |
+0 |
Mar18 |
170821 |
1686.50 |
1686.50 |
1686.50 |
1686.50 |
-0.20 |
|
|
|
Total Volume and Open Interest |
20,877 |
90,366 |
+161 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170821 |
14.80 |
15.07 |
14.10 |
14.13 |
-0.85 |
357,587 |
308,136 |
-7,771 |
Oct17 |
170821 |
15.05 |
15.20 |
14.60 |
14.63 |
-0.50 |
152,017 |
83,057 |
+8,750 |
Nov17 |
170821 |
15.30 |
15.40 |
14.95 |
14.98 |
-0.40 |
51,148 |
47,281 |
+1,779 |
Total Volume and Open Interest |
619,248 |
560,350 |
+3,920 |
S & P 600(CME) |
Sep17 |
170821 |
817.60 |
817.60 |
817.60 |
817.60 |
-0.80 |
|
|
|
Dec17 |
170821 |
814.40 |
814.40 |
814.40 |
814.40 |
-0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170821 |
1357.10 |
1361.00 |
1348.90 |
1355.20 |
-2.00 |
162,413 |
569,074 |
-462 |
Dec17 |
170821 |
1353.80 |
1354.20 |
1350.40 |
1354.20 |
-2.00 |
28 |
378 |
+0 |
Mar18 |
170821 |
1353.20 |
1353.20 |
1353.20 |
1353.20 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
162,441 |
569,455 |
-462 |
Nikkei 225(CME) |
Sep17 |
170821 |
19470 |
19540 |
19265 |
19330 |
-125 |
10,425 |
34,308 |
+398 |
Dec17 |
170821 |
19450 |
19450 |
19195 |
19255 |
-125 |
75 |
59 |
+18 |
Total Volume and Open Interest |
10,500 |
34,367 |
+416 |
Nikkei 225(SGX) |
Sep17 |
170821 |
19345 |
19350 |
19280 |
19345 |
-105 |
58,476 |
218,026 |
-513 |
Dec17 |
170821 |
19160 |
19215 |
19155 |
19215 |
-105 |
1,666 |
6,118 |
+1,398 |
Mar18 |
170817 |
19510 |
19510 |
19510 |
19510 |
-70 |
0 |
205 |
+0 |
Total Volume and Open Interest |
84,488 |
229,813 |
-3,993 |
Nikkei 225 Mini(JPX) |
Sep17 |
170817 |
19775 |
19795 |
19660 |
19680 |
-50 |
679,463 |
493,506 |
-374,919 |
Dec17 |
170817 |
19630 |
19665 |
19530 |
19550 |
-40 |
19,592 |
20,881 |
-7,226 |
Mar18 |
170817 |
19575 |
19625 |
19485 |
19500 |
-50 |
788 |
3,334 |
-242 |
Total Volume and Open Interest |
710,833 |
536,081 |
-386,190 |
Nikkei 225(JPX) |
Sep17 |
170817 |
19770 |
19790 |
19650 |
19680 |
-50 |
57,130 |
340,143 |
-23,551 |
Dec17 |
170817 |
19630 |
19660 |
19530 |
19550 |
-40 |
614 |
41,154 |
-292 |
Mar18 |
170817 |
19580 |
19580 |
19490 |
19500 |
-50 |
52 |
3,295 |
-25 |
Total Volume and Open Interest |
57,810 |
451,572 |
-23,866 |
Nikkei 225(CME) Yen |
Sep17 |
170821 |
19460 |
19540 |
19255 |
19320 |
-125 |
42,953 |
54,862 |
+1,297 |
Dec17 |
170821 |
19240 |
19240 |
19140 |
19185 |
-125 |
35 |
89 |
+9 |
Mar18 |
170821 |
19145 |
19145 |
19145 |
19145 |
-125 |
|
|
|
Total Volume and Open Interest |
42,988 |
54,951 |
+1,306 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170821 |
19320 |
19320 |
19320 |
19320 |
-130 |
3 |
262 |
+2 |
Dec17 |
170821 |
19190 |
19190 |
19185 |
19190 |
-120 |
|
|
|
Mar18 |
170821 |
19150 |
19150 |
19145 |
19150 |
-120 |
|
|
|
Total Volume and Open Interest |
3 |
262 |
+2 |
CAC 40(EURONEXT) |
Sep17 |
170821 |
5101.5 |
5108.5 |
5063.0 |
5085.0 |
-27.0 |
133,055 |
312,681 |
+13,851 |
Oct17 |
170821 |
5100.0 |
5100.0 |
5057.5 |
5074.5 |
-27.0 |
436 |
434 |
+418 |
Nov17 |
170821 |
5070.0 |
5070.0 |
5070.0 |
5070.0 |
|
|
|
|
Dec17 |
170821 |
5065.0 |
5066.0 |
5065.0 |
5066.0 |
-27.0 |
4 |
12,940 |
+0 |
Total Volume and Open Interest |
299,983 |
406,888 |
-146,065 |
Hang Seng Index(HKFE) |
Aug17 |
170821 |
27022 |
27199 |
26951 |
27158 |
+126 |
134,964 |
148,546 |
-3,192 |
Sep17 |
170821 |
26851 |
27024 |
26799 |
26981 |
+117 |
2,979 |
22,352 |
+436 |
Total Volume and Open Interest |
139,072 |
184,955 |
-2,458 |
DAX(EUREX) |
Sep17 |
170821 |
12150.0 |
12158.0 |
12013.0 |
12052.0 |
-117.0 |
89,347 |
141,409 |
+2,868 |
Dec17 |
170821 |
12125.5 |
12127.0 |
12013.0 |
12042.0 |
-117.0 |
109 |
8,534 |
+55 |
Mar18 |
170821 |
12093.0 |
12093.0 |
12003.0 |
12038.5 |
-117.0 |
12 |
98 |
-6 |
Total Volume and Open Interest |
89,468 |
150,041 |
+2,917 |
Mini-DAX(EUREX) |
Sep17 |
170821 |
12150.0 |
12158.0 |
12012.0 |
12052.0 |
-117.0 |
34,728 |
12,997 |
-43 |
Dec17 |
170821 |
12144.0 |
12144.0 |
12019.0 |
12042.0 |
-117.0 |
38 |
374 |
+8 |
Mar18 |
170821 |
12039.0 |
12039.0 |
12015.0 |
12038.5 |
-117.0 |
2 |
35 |
+3 |
Total Volume and Open Interest |
34,768 |
13,406 |
-32 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170821 |
3435 |
3441 |
3408 |
3420 |
-27 |
729,343 |
3,344,716 |
-1,334 |
Dec17 |
170821 |
3423 |
3428 |
3396 |
3406 |
-27 |
281 |
125,926 |
-63 |
Mar18 |
170821 |
3408 |
3412 |
3394 |
3394 |
-27 |
2 |
51,560 |
+102 |
Total Volume and Open Interest |
729,627 |
3,522,203 |
-1,295 |
Swiss Market Index(EUREX) |
Sep17 |
170821 |
8866 |
8930 |
8847 |
8879 |
+19 |
35,801 |
192,628 |
+1,765 |
Dec17 |
170821 |
8875 |
8896 |
8853 |
8853 |
+19 |
31 |
2,560 |
+13 |
Mar18 |
170821 |
8753 |
8753 |
8753 |
8753 |
+19 |
0 |
32 |
+0 |
Total Volume and Open Interest |
35,832 |
195,220 |
+1,778 |
FT-SE 100(EURONEXT) |
Sep17 |
170821 |
7311.00 |
7324.50 |
7286.00 |
7308.00 |
-11.50 |
78,015 |
758,336 |
-1,752 |
Dec17 |
170821 |
7274.00 |
7274.50 |
7260.00 |
7266.50 |
-11.50 |
442 |
11,447 |
+22 |
Mar18 |
170821 |
7205.50 |
7205.50 |
7205.50 |
7205.50 |
-11.50 |
|
|
|
Total Volume and Open Interest |
78,457 |
769,783 |
-1,730 |
SPI 200(SFE) |
Sep17 |
170821 |
5700.0 |
5713.0 |
5654.0 |
5680.0 |
-27.0 |
34,230 |
264,400 |
-970 |
Dec17 |
170821 |
5685.0 |
5690.0 |
5650.0 |
5665.0 |
-27.0 |
31 |
1,593 |
+22 |
Mar18 |
170821 |
5618.0 |
5618.0 |
5618.0 |
5618.0 |
-27.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
34,499 |
270,077 |
-676 |
FTSE MIB(ISE) |
Sep17 |
170821 |
21705.00 |
21830.00 |
21620.00 |
21734.00 |
-50.00 |
20,511 |
29,310 |
-175 |
Dec17 |
170821 |
21580.00 |
21695.00 |
21510.00 |
21614.00 |
-50.00 |
19 |
161 |
+8 |
Total Volume and Open Interest |
20,530 |
29,471 |
-167 |
KOSPI 200(KFE) |
Sep17 |
170821 |
308.75 |
310.10 |
307.90 |
308.40 |
-0.70 |
214,518 |
290,598 |
+2,346 |
Dec17 |
170821 |
309.40 |
310.75 |
308.65 |
309.10 |
-0.75 |
652 |
49,820 |
+1,890 |
Mar18 |
170821 |
306.40 |
306.40 |
306.20 |
306.20 |
-0.45 |
11 |
9,693 |
+101 |
Total Volume and Open Interest |
215,183 |
378,930 |
+4,956 |
GSCI(CME) |
Sep17 |
170821 |
380.20 |
380.20 |
376.45 |
376.45 |
-4.75 |
308 |
15,482 |
+231 |
Oct17 |
170821 |
376.85 |
376.85 |
376.85 |
376.85 |
-4.75 |
|
|
|
Nov17 |
170821 |
377.60 |
377.60 |
377.60 |
377.60 |
-4.75 |
|
|
|
Total Volume and Open Interest |
308 |
15,482 |
+231 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|