|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 22, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170822 |
931.25 |
938.50 |
927.75 |
933.75 |
+1.25 |
21,323 |
62,219 |
-4,589 |
Nov17 |
170822 |
935.00 |
942.75 |
931.25 |
937.50 |
+1.25 |
97,056 |
364,681 |
-806 |
Jan18 |
170822 |
943.75 |
951.25 |
939.50 |
945.75 |
+1.25 |
20,907 |
65,731 |
+1,050 |
Mar18 |
170822 |
952.25 |
959.75 |
948.25 |
954.00 |
+1.00 |
9,436 |
50,614 |
+771 |
May18 |
170822 |
959.00 |
967.25 |
956.25 |
961.50 |
+0.75 |
3,249 |
33,197 |
-21 |
Jul18 |
170822 |
967.00 |
974.25 |
964.00 |
968.25 |
+0.50 |
3,934 |
52,235 |
+33 |
Aug18 |
170822 |
966.00 |
972.50 |
966.00 |
969.00 |
+0.75 |
75 |
1,675 |
+2 |
Sep18 |
170822 |
958.00 |
964.75 |
958.00 |
961.50 |
+1.50 |
28 |
486 |
+7 |
Nov18 |
170822 |
953.50 |
960.75 |
949.50 |
956.00 |
+2.00 |
1,694 |
23,817 |
+265 |
Jan19 |
170822 |
956.25 |
961.25 |
956.25 |
960.50 |
+2.00 |
1 |
121 |
+1 |
Mar19 |
170822 |
962.75 |
962.75 |
962.75 |
962.75 |
+1.75 |
1 |
26 |
+0 |
May19 |
170822 |
963.00 |
963.00 |
963.00 |
963.00 |
+2.25 |
0 |
17 |
+0 |
Jul19 |
170822 |
968.00 |
968.00 |
968.00 |
968.00 |
+2.00 |
0 |
23 |
+0 |
Aug19 |
170822 |
965.75 |
965.75 |
965.75 |
965.75 |
+2.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
157,709 |
655,177 |
-3,288 |
Soybean Meal(CBOT) |
Sep17 |
170822 |
295.70 |
298.00 |
294.60 |
295.30 |
-0.50 |
15,635 |
41,572 |
-1,763 |
Oct17 |
170822 |
297.10 |
299.30 |
296.00 |
296.80 |
-0.50 |
11,265 |
36,012 |
+2,123 |
Dec17 |
170822 |
298.60 |
301.30 |
297.70 |
298.70 |
-0.30 |
40,119 |
184,525 |
+2,375 |
Jan18 |
170822 |
299.40 |
302.00 |
298.60 |
299.70 |
-0.20 |
5,832 |
35,274 |
+669 |
Mar18 |
170822 |
302.00 |
304.40 |
301.00 |
302.30 |
-0.10 |
4,159 |
33,588 |
+1,175 |
May18 |
170822 |
304.10 |
306.50 |
303.20 |
304.30 |
-0.30 |
2,405 |
19,340 |
+597 |
Jul18 |
170822 |
307.00 |
308.80 |
306.30 |
306.70 |
-0.30 |
1,642 |
14,034 |
+49 |
Aug18 |
170822 |
307.10 |
309.40 |
306.90 |
307.20 |
-0.40 |
436 |
3,004 |
+118 |
Sep18 |
170822 |
307.40 |
309.10 |
307.10 |
307.20 |
-0.70 |
235 |
3,587 |
+57 |
Oct18 |
170822 |
305.00 |
307.70 |
305.00 |
305.80 |
-0.50 |
161 |
3,124 |
+40 |
Total Volume and Open Interest |
82,519 |
382,142 |
+5,627 |
Soybean Oil(CBOT) |
Sep17 |
170822 |
33.79 |
34.18 |
33.71 |
34.06 |
+0.26 |
19,488 |
40,329 |
-2,358 |
Oct17 |
170822 |
33.90 |
34.30 |
33.84 |
34.19 |
+0.26 |
8,796 |
35,898 |
-258 |
Dec17 |
170822 |
34.15 |
34.55 |
34.06 |
34.42 |
+0.25 |
62,747 |
192,751 |
-2,180 |
Jan18 |
170822 |
34.27 |
34.71 |
34.23 |
34.57 |
+0.24 |
10,364 |
42,026 |
-517 |
Mar18 |
170822 |
34.55 |
34.94 |
34.46 |
34.79 |
+0.22 |
6,914 |
40,138 |
+2,273 |
May18 |
170822 |
34.67 |
35.10 |
34.63 |
34.96 |
+0.22 |
2,440 |
27,498 |
+511 |
Jul18 |
170822 |
34.83 |
35.22 |
34.75 |
35.07 |
+0.22 |
1,330 |
18,556 |
-43 |
Aug18 |
170822 |
34.76 |
35.10 |
34.76 |
35.04 |
+0.21 |
85 |
1,823 |
-14 |
Sep18 |
170822 |
34.65 |
34.98 |
34.65 |
34.96 |
+0.22 |
68 |
1,758 |
+3 |
Oct18 |
170822 |
34.73 |
34.73 |
34.56 |
34.73 |
+0.24 |
108 |
1,807 |
-7 |
Total Volume and Open Interest |
112,981 |
413,734 |
-2,343 |
Canola(WCE) |
Nov17 |
170822 |
503.7 |
508.0 |
502.6 |
506.8 |
+1.8 |
7,931 |
88,899 |
-7 |
Jan18 |
170822 |
507.5 |
513.0 |
507.5 |
511.7 |
+2.3 |
1,098 |
24,163 |
+568 |
Mar18 |
170822 |
514.0 |
515.5 |
512.9 |
514.6 |
+2.4 |
299 |
7,394 |
+237 |
May18 |
170822 |
515.5 |
516.8 |
513.9 |
515.3 |
+2.0 |
105 |
842 |
-69 |
Jul18 |
170822 |
516.6 |
517.9 |
515.4 |
515.7 |
+1.6 |
21 |
830 |
+3 |
Total Volume and Open Interest |
9,487 |
122,775 |
+735 |
Corn(CBOT) |
Sep17 |
170822 |
349.00 |
351.00 |
346.00 |
346.00 |
-3.00 |
132,653 |
276,267 |
-9,128 |
Dec17 |
170822 |
363.00 |
365.25 |
360.00 |
360.00 |
-3.00 |
196,035 |
700,757 |
+6,727 |
Mar18 |
170822 |
375.25 |
377.50 |
372.25 |
372.50 |
-2.75 |
55,787 |
206,939 |
+6,218 |
May18 |
170822 |
381.50 |
383.50 |
378.75 |
378.75 |
-2.75 |
5,930 |
46,974 |
+640 |
Jul18 |
170822 |
387.50 |
389.75 |
385.00 |
385.00 |
-2.50 |
6,123 |
95,749 |
+1,216 |
Sep18 |
170822 |
393.00 |
394.25 |
390.50 |
390.50 |
-2.50 |
658 |
26,127 |
+251 |
Dec18 |
170822 |
401.00 |
402.25 |
397.75 |
397.75 |
-3.00 |
3,720 |
69,049 |
+63 |
Mar19 |
170822 |
407.50 |
407.75 |
406.00 |
406.00 |
-3.25 |
30 |
1,687 |
+19 |
May19 |
170822 |
412.50 |
412.50 |
411.00 |
411.00 |
-3.25 |
6 |
321 |
+0 |
Jul19 |
170822 |
415.75 |
419.00 |
415.75 |
415.75 |
-3.25 |
6 |
896 |
+0 |
Total Volume and Open Interest |
400,969 |
1,426,321 |
+6,014 |
Wheat(CBOT) |
Sep17 |
170822 |
410.75 |
413.00 |
402.00 |
402.25 |
-7.25 |
34,048 |
84,252 |
-3,789 |
Dec17 |
170822 |
438.25 |
440.50 |
428.75 |
429.00 |
-8.00 |
67,187 |
229,608 |
+3,065 |
Mar18 |
170822 |
461.50 |
463.25 |
452.50 |
452.75 |
-7.50 |
15,791 |
75,263 |
+847 |
May18 |
170822 |
475.00 |
477.50 |
467.25 |
467.75 |
-6.75 |
4,674 |
24,187 |
-128 |
Jul18 |
170822 |
489.25 |
491.00 |
481.00 |
481.50 |
-6.75 |
3,958 |
38,009 |
+787 |
Sep18 |
170822 |
505.00 |
506.50 |
497.00 |
497.25 |
-6.75 |
593 |
3,512 |
+245 |
Total Volume and Open Interest |
126,743 |
465,312 |
+1,182 |
Wheat(KCBT) |
Sep17 |
170822 |
408.75 |
411.50 |
398.25 |
399.00 |
-8.75 |
13,071 |
42,517 |
-1,751 |
Dec17 |
170822 |
436.25 |
439.50 |
426.00 |
427.00 |
-8.75 |
21,634 |
121,662 |
+3,480 |
Mar18 |
170822 |
455.50 |
457.25 |
444.50 |
445.50 |
-8.75 |
10,941 |
75,238 |
+1,615 |
May18 |
170822 |
468.50 |
471.50 |
459.00 |
459.75 |
-8.25 |
2,855 |
17,024 |
+209 |
Jul18 |
170822 |
486.25 |
489.00 |
477.00 |
477.75 |
-8.25 |
2,561 |
21,173 |
+1,080 |
Sep18 |
170822 |
509.75 |
509.75 |
498.75 |
499.25 |
-8.00 |
584 |
3,429 |
+142 |
Dec18 |
170822 |
525.75 |
528.50 |
525.00 |
525.25 |
-5.50 |
267 |
2,763 |
-8 |
Total Volume and Open Interest |
51,916 |
284,012 |
+4,765 |
Wheat(MGE) |
Sep17 |
170822 |
652.50 |
661.75 |
640.00 |
641.00 |
-14.00 |
2,103 |
13,230 |
-993 |
Dec17 |
170822 |
669.00 |
676.00 |
655.25 |
656.25 |
-12.75 |
3,230 |
38,930 |
+823 |
Mar18 |
170822 |
669.00 |
675.50 |
658.75 |
659.50 |
-10.00 |
698 |
20,937 |
+118 |
May18 |
170822 |
661.00 |
661.75 |
652.50 |
653.00 |
-7.75 |
153 |
6,683 |
+26 |
Jul18 |
170822 |
653.50 |
654.50 |
647.00 |
647.00 |
-4.75 |
62 |
2,657 |
-8 |
Sep18 |
170822 |
624.00 |
627.25 |
624.00 |
625.75 |
+1.50 |
53 |
1,760 |
-28 |
Total Volume and Open Interest |
6,304 |
85,194 |
-66 |
Oats(CBOT) |
Sep17 |
170822 |
244.25 |
244.25 |
238.50 |
239.00 |
-4.75 |
74 |
467 |
-28 |
Dec17 |
170822 |
250.00 |
250.00 |
244.75 |
245.50 |
-4.75 |
187 |
5,196 |
+32 |
Mar18 |
170822 |
251.00 |
251.00 |
247.75 |
248.50 |
-3.50 |
2 |
663 |
+1 |
May18 |
170822 |
250.00 |
251.00 |
250.00 |
250.50 |
-4.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
263 |
6,340 |
+5 |
Rough Rice(CBOT) |
Sep17 |
170822 |
12.19 |
12.24 |
12.12 |
12.20 |
+0.02 |
486 |
4,526 |
-264 |
Nov17 |
170822 |
12.48 |
12.53 |
12.41 |
12.50 |
+0.02 |
500 |
4,950 |
+311 |
Jan18 |
170822 |
12.69 |
12.73 |
12.69 |
12.73 |
+0.02 |
4 |
149 |
+2 |
Mar18 |
170822 |
12.86 |
12.94 |
12.86 |
12.90 |
+0.06 |
4 |
142 |
+0 |
Total Volume and Open Interest |
994 |
9,767 |
+49 |
Live Cattle(CME) |
Aug17 |
170822 |
105.885 |
107.285 |
105.750 |
106.730 |
+0.730 |
1,425 |
5,316 |
-770 |
Oct17 |
170822 |
105.850 |
108.330 |
105.850 |
107.730 |
+1.880 |
23,877 |
154,964 |
-665 |
Dec17 |
170822 |
108.050 |
110.550 |
108.035 |
110.080 |
+2.030 |
11,146 |
72,630 |
+1,170 |
Feb18 |
170822 |
110.350 |
112.650 |
110.330 |
112.330 |
+1.850 |
8,684 |
42,390 |
+2,040 |
Apr18 |
170822 |
110.885 |
112.850 |
110.830 |
112.480 |
+1.595 |
3,230 |
22,064 |
+332 |
Jun18 |
170822 |
105.550 |
107.230 |
105.550 |
106.800 |
+1.200 |
1,172 |
11,327 |
+101 |
Total Volume and Open Interest |
49,926 |
312,098 |
+2,332 |
Feeder Cattle(CME) |
Aug17 |
170822 |
140.000 |
142.285 |
139.785 |
142.080 |
+2.280 |
1,897 |
7,104 |
-262 |
Sep17 |
170822 |
139.150 |
142.550 |
139.150 |
142.050 |
+2.900 |
7,047 |
13,013 |
-333 |
Oct17 |
170822 |
139.500 |
142.950 |
139.500 |
142.285 |
+2.785 |
5,063 |
16,722 |
-178 |
Nov17 |
170822 |
140.150 |
143.150 |
140.100 |
142.435 |
+2.335 |
2,598 |
7,325 |
+183 |
Jan18 |
170822 |
137.800 |
140.580 |
137.685 |
139.950 |
+2.150 |
1,247 |
7,043 |
+32 |
Mar18 |
170822 |
135.850 |
138.700 |
135.800 |
138.250 |
+2.215 |
1,124 |
2,544 |
+261 |
Apr18 |
170822 |
137.130 |
140.150 |
137.130 |
139.685 |
+2.685 |
675 |
695 |
+217 |
Total Volume and Open Interest |
20,108 |
54,976 |
+83 |
Lean Hogs(CME) |
Oct17 |
170822 |
64.850 |
65.150 |
63.350 |
63.880 |
-0.800 |
19,372 |
117,493 |
-2,523 |
Dec17 |
170822 |
60.035 |
60.235 |
58.630 |
59.050 |
-0.800 |
7,738 |
59,585 |
+15 |
Feb18 |
170822 |
64.725 |
64.725 |
63.400 |
63.750 |
-0.885 |
4,704 |
41,376 |
+456 |
Apr18 |
170822 |
68.385 |
68.400 |
67.725 |
67.930 |
-0.400 |
1,822 |
26,613 |
-81 |
May18 |
170822 |
73.400 |
73.400 |
73.285 |
73.285 |
-0.415 |
12 |
687 |
+3 |
Jun18 |
170822 |
76.750 |
77.400 |
76.635 |
76.900 |
+0.070 |
673 |
14,039 |
+7 |
Jul18 |
170822 |
76.450 |
77.450 |
76.300 |
77.050 |
+0.450 |
220 |
2,106 |
+105 |
Aug18 |
170822 |
75.580 |
78.300 |
75.450 |
76.680 |
+1.000 |
171 |
815 |
+2 |
Total Volume and Open Interest |
34,714 |
263,002 |
-2,014 |
Class III Milk(CME) |
Aug17 |
170822 |
16.52 |
16.55 |
16.52 |
16.52 |
-0.01 |
64 |
4,890 |
-14 |
Sep17 |
170822 |
17.12 |
17.17 |
16.80 |
16.92 |
-0.21 |
587 |
5,499 |
-64 |
Oct17 |
170822 |
17.03 |
17.05 |
16.70 |
16.79 |
-0.21 |
246 |
3,919 |
-1 |
Nov17 |
170822 |
16.88 |
16.88 |
16.61 |
16.68 |
-0.22 |
61 |
3,440 |
+8 |
Dec17 |
170822 |
16.73 |
16.73 |
16.55 |
16.60 |
-0.13 |
78 |
2,901 |
+19 |
Jan18 |
170822 |
16.52 |
16.52 |
16.45 |
16.45 |
-0.07 |
10 |
1,057 |
+5 |
Feb18 |
170822 |
16.53 |
16.53 |
16.46 |
16.48 |
-0.07 |
7 |
951 |
+3 |
Mar18 |
170822 |
16.52 |
16.52 |
16.52 |
16.52 |
-0.08 |
5 |
868 |
+3 |
Apr18 |
170822 |
16.56 |
16.56 |
16.50 |
16.50 |
-0.05 |
22 |
711 |
-20 |
May18 |
170822 |
16.63 |
16.63 |
16.58 |
16.58 |
-0.03 |
46 |
652 |
+5 |
Jun18 |
170822 |
16.75 |
16.75 |
16.74 |
16.74 |
+0.05 |
31 |
578 |
+15 |
Jul18 |
170822 |
16.84 |
16.84 |
16.84 |
16.84 |
unch |
10 |
294 |
+5 |
Aug18 |
170822 |
16.88 |
16.90 |
16.88 |
16.90 |
+0.02 |
6 |
230 |
+4 |
Total Volume and Open Interest |
1,176 |
26,564 |
-29 |
Cocoa(ICE) |
Sep17 |
170822 |
1920 |
1923 |
1919 |
1923 |
-7 |
446 |
525 |
-845 |
Dec17 |
170822 |
1891 |
1896 |
1867 |
1886 |
-6 |
20,081 |
137,481 |
+2,021 |
Mar18 |
170822 |
1906 |
1912 |
1884 |
1902 |
-7 |
4,953 |
46,489 |
+633 |
May18 |
170822 |
1920 |
1928 |
1900 |
1916 |
-8 |
2,094 |
15,589 |
+146 |
Jul18 |
170822 |
1937 |
1945 |
1918 |
1934 |
-8 |
836 |
10,380 |
+174 |
Sep18 |
170822 |
1954 |
1962 |
1936 |
1952 |
-8 |
981 |
9,201 |
+289 |
Dec18 |
170822 |
1975 |
1982 |
1959 |
1972 |
-7 |
205 |
5,949 |
+77 |
Total Volume and Open Interest |
29,605 |
233,897 |
+2,495 |
Coffee "C"(ICE) |
Sep17 |
170822 |
126.50 |
127.00 |
125.50 |
125.85 |
-0.55 |
9,092 |
12,630 |
-5,919 |
Dec17 |
170822 |
130.20 |
130.55 |
129.05 |
129.10 |
-1.05 |
27,657 |
95,403 |
-965 |
Mar18 |
170822 |
133.75 |
134.00 |
132.65 |
132.70 |
-1.00 |
8,865 |
40,897 |
+2,740 |
May18 |
170822 |
136.10 |
136.30 |
135.00 |
135.05 |
-0.95 |
2,226 |
16,371 |
+153 |
Jul18 |
170822 |
138.35 |
138.55 |
137.25 |
137.30 |
-0.95 |
767 |
8,767 |
-108 |
Sep18 |
170822 |
140.45 |
140.75 |
139.45 |
139.50 |
-0.95 |
190 |
6,694 |
-18 |
Total Volume and Open Interest |
48,880 |
188,125 |
-4,125 |
Orange Juice(ICE) |
Sep17 |
170822 |
134.10 |
134.10 |
129.70 |
131.90 |
-3.50 |
1,294 |
2,235 |
-1,012 |
Nov17 |
170822 |
135.00 |
135.00 |
130.40 |
131.20 |
-4.80 |
1,230 |
6,029 |
+238 |
Jan18 |
170822 |
135.00 |
135.00 |
132.15 |
132.95 |
-4.25 |
59 |
1,275 |
+24 |
Mar18 |
170822 |
136.40 |
136.40 |
133.60 |
134.40 |
-4.45 |
11 |
511 |
+2 |
May18 |
170822 |
137.50 |
137.50 |
136.50 |
137.05 |
-4.45 |
2 |
216 |
+0 |
Jul18 |
170822 |
139.70 |
139.70 |
139.70 |
139.70 |
-4.45 |
0 |
46 |
+0 |
Total Volume and Open Interest |
2,596 |
10,337 |
-748 |
Sugar #11(ICE) |
Oct17 |
170822 |
13.51 |
13.55 |
13.26 |
13.51 |
-0.01 |
45,202 |
411,493 |
+1,880 |
Mar18 |
170822 |
14.25 |
14.30 |
14.03 |
14.26 |
unch |
19,138 |
216,594 |
+1,696 |
May18 |
170822 |
14.48 |
14.55 |
14.29 |
14.51 |
unch |
6,297 |
77,979 |
+1,199 |
Jul18 |
170822 |
14.61 |
14.77 |
14.55 |
14.75 |
+0.01 |
2,974 |
54,868 |
+104 |
Oct18 |
170822 |
14.88 |
15.10 |
14.88 |
15.08 |
+0.03 |
1,947 |
35,936 |
-230 |
Mar19 |
170822 |
15.45 |
15.61 |
15.40 |
15.60 |
+0.05 |
300 |
22,121 |
+12 |
May19 |
170822 |
15.64 |
15.64 |
15.64 |
15.64 |
+0.05 |
100 |
4,300 |
-34 |
Jul19 |
170822 |
15.68 |
15.68 |
15.68 |
15.68 |
+0.06 |
200 |
4,871 |
-18 |
Total Volume and Open Interest |
76,333 |
834,679 |
+4,756 |
London Cocoa(LCE) |
Sep17 |
170822 |
1484 |
1499 |
1471 |
1481 |
-1 |
3,052 |
49,043 |
-192 |
Dec17 |
170822 |
1493 |
1512 |
1482 |
1497 |
+2 |
10,187 |
82,225 |
+1,364 |
Mar18 |
170822 |
1514 |
1529 |
1503 |
1514 |
unch |
4,891 |
54,586 |
+1,206 |
May18 |
170822 |
1522 |
1542 |
1517 |
1526 |
-2 |
2,607 |
19,674 |
+219 |
Jul18 |
170822 |
1535 |
1555 |
1530 |
1539 |
-2 |
1,282 |
15,862 |
+50 |
Sep18 |
170822 |
1552 |
1566 |
1548 |
1551 |
-2 |
1,049 |
14,197 |
+229 |
Dec18 |
170822 |
1569 |
1584 |
1561 |
1568 |
-3 |
311 |
7,981 |
+48 |
Total Volume and Open Interest |
23,459 |
244,580 |
+2,924 |
London Sugar(LCE) |
Oct17 |
170822 |
371.60 |
374.60 |
368.00 |
373.40 |
+1.00 |
2,859 |
44,660 |
-282 |
Dec17 |
170822 |
375.00 |
378.40 |
371.10 |
377.40 |
+1.50 |
1,655 |
20,480 |
+239 |
Mar18 |
170822 |
382.30 |
386.10 |
379.70 |
385.30 |
+1.30 |
1,203 |
14,086 |
+178 |
May18 |
170822 |
389.00 |
393.10 |
387.50 |
392.70 |
+1.10 |
225 |
5,202 |
+94 |
Aug18 |
170822 |
396.10 |
399.80 |
396.10 |
399.80 |
+1.40 |
88 |
4,820 |
+12 |
Total Volume and Open Interest |
6,031 |
91,658 |
+241 |
Cotton(ICE) |
Oct17 |
170822 |
68.76 |
69.07 |
68.76 |
68.88 |
+0.17 |
0 |
181 |
+0 |
Dec17 |
170822 |
67.43 |
67.94 |
67.35 |
67.81 |
+0.25 |
11,636 |
147,607 |
+1,631 |
Mar18 |
170822 |
67.09 |
67.66 |
67.09 |
67.46 |
+0.16 |
3,248 |
53,178 |
+806 |
May18 |
170822 |
68.19 |
68.29 |
67.79 |
68.01 |
+0.11 |
456 |
6,448 |
+119 |
Jul18 |
170822 |
68.79 |
68.92 |
68.43 |
68.60 |
+0.09 |
107 |
5,309 |
-1 |
Oct18 |
170822 |
67.63 |
67.63 |
67.63 |
67.63 |
+0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,726 |
224,330 |
+2,723 |
Lumber(CME) |
Sep17 |
170822 |
367.0 |
369.4 |
365.2 |
367.6 |
+2.3 |
334 |
2,329 |
-151 |
Nov17 |
170822 |
354.7 |
356.0 |
353.2 |
354.8 |
+1.6 |
170 |
1,582 |
+27 |
Jan18 |
170822 |
358.8 |
360.4 |
358.8 |
360.4 |
+2.8 |
12 |
290 |
+4 |
Mar18 |
170822 |
366.9 |
366.9 |
366.9 |
366.9 |
+2.0 |
0 |
47 |
+0 |
Total Volume and Open Interest |
516 |
4,253 |
-120 |
Crude Oil(NYM) |
Sep17 |
170822 |
47.45 |
48.03 |
47.20 |
47.64 |
+0.27 |
253,069 |
62,446 |
-34,497 |
Oct17 |
170822 |
47.59 |
48.21 |
47.36 |
47.83 |
+0.30 |
733,134 |
513,832 |
+14,181 |
Nov17 |
170822 |
47.74 |
48.37 |
47.53 |
48.02 |
+0.34 |
108,399 |
206,473 |
+3,845 |
Dec17 |
170822 |
47.87 |
48.48 |
47.66 |
48.18 |
+0.39 |
117,474 |
331,893 |
+4,958 |
Jan18 |
170822 |
47.97 |
48.59 |
47.79 |
48.34 |
+0.45 |
43,569 |
156,112 |
+2,715 |
Feb18 |
170822 |
48.03 |
48.65 |
47.92 |
48.47 |
+0.49 |
20,564 |
63,965 |
-741 |
Mar18 |
170822 |
48.21 |
48.71 |
48.01 |
48.58 |
+0.53 |
38,897 |
134,781 |
+1,997 |
Apr18 |
170822 |
48.13 |
48.78 |
48.06 |
48.66 |
+0.57 |
9,937 |
37,388 |
+258 |
May18 |
170822 |
48.44 |
48.76 |
48.13 |
48.72 |
+0.60 |
9,020 |
40,919 |
+91 |
Jun18 |
170822 |
48.21 |
48.85 |
48.14 |
48.77 |
+0.62 |
42,162 |
152,259 |
-2,026 |
Jul18 |
170822 |
48.38 |
48.84 |
48.38 |
48.80 |
+0.64 |
2,502 |
31,992 |
+471 |
Aug18 |
170822 |
48.53 |
48.87 |
48.17 |
48.82 |
+0.65 |
2,053 |
22,938 |
+69 |
Sep18 |
170822 |
48.50 |
48.84 |
48.50 |
48.84 |
+0.65 |
4,248 |
52,843 |
+598 |
Oct18 |
170822 |
48.87 |
48.87 |
48.87 |
48.87 |
+0.66 |
2,045 |
21,995 |
+37 |
Nov18 |
170822 |
48.90 |
48.90 |
48.90 |
48.90 |
+0.67 |
716 |
25,144 |
+156 |
Dec18 |
170822 |
48.40 |
48.98 |
48.30 |
48.94 |
+0.67 |
48,017 |
183,258 |
+1,898 |
Total Volume and Open Interest |
1,449,511 |
2,255,773 |
-7,071 |
e-miNY Crude Oil(NYM) |
Oct17 |
170822 |
47.600 |
48.225 |
47.350 |
47.825 |
+0.300 |
4,593 |
2,648 |
+404 |
Nov17 |
170822 |
47.825 |
48.350 |
47.550 |
48.025 |
+0.350 |
96 |
169 |
+9 |
Dec17 |
170822 |
47.875 |
48.350 |
47.750 |
48.175 |
+0.375 |
85 |
633 |
-7 |
Jan18 |
170822 |
48.250 |
48.350 |
48.250 |
48.350 |
+0.450 |
1 |
386 |
+1 |
Feb18 |
170822 |
48.475 |
48.475 |
48.475 |
48.475 |
+0.500 |
0 |
104 |
+0 |
Mar18 |
170822 |
48.575 |
48.575 |
48.575 |
48.575 |
+0.525 |
1 |
7 |
-1 |
Apr18 |
170822 |
48.650 |
48.650 |
48.650 |
48.650 |
+0.550 |
0 |
60 |
+0 |
May18 |
170822 |
48.550 |
48.725 |
48.550 |
48.725 |
+0.600 |
0 |
97 |
+0 |
Jun18 |
170822 |
48.550 |
48.775 |
48.550 |
48.775 |
+0.625 |
7 |
33 |
-5 |
Jul18 |
170822 |
48.800 |
48.800 |
48.800 |
48.800 |
+0.650 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,213 |
7,345 |
-20 |
NY Harbor ULSD(NYM) |
Sep17 |
170822 |
157.28 |
159.94 |
156.70 |
159.12 |
+2.00 |
48,436 |
62,377 |
-5,493 |
Oct17 |
170822 |
157.84 |
160.51 |
157.37 |
159.63 |
+1.88 |
39,103 |
86,360 |
+1,875 |
Nov17 |
170822 |
158.55 |
161.01 |
158.02 |
160.10 |
+1.74 |
16,469 |
52,498 |
+213 |
Dec17 |
170822 |
159.34 |
161.36 |
158.54 |
160.44 |
+1.62 |
23,866 |
55,977 |
-117 |
Jan18 |
170822 |
160.18 |
161.79 |
159.01 |
160.87 |
+1.54 |
9,174 |
32,516 |
-263 |
Feb18 |
170822 |
160.34 |
161.90 |
159.25 |
161.03 |
+1.51 |
7,481 |
19,387 |
+875 |
Mar18 |
170822 |
159.99 |
161.56 |
159.04 |
160.77 |
+1.49 |
4,698 |
16,672 |
+488 |
Apr18 |
170822 |
159.42 |
160.01 |
159.42 |
159.96 |
+1.48 |
1,923 |
9,004 |
+249 |
May18 |
170822 |
159.26 |
159.76 |
159.26 |
159.51 |
+1.51 |
678 |
7,721 |
+21 |
Jun18 |
170822 |
157.75 |
159.63 |
157.70 |
159.27 |
+1.57 |
2,421 |
22,322 |
+92 |
Jul18 |
170822 |
159.54 |
159.57 |
159.11 |
159.57 |
+1.61 |
251 |
1,757 |
-7 |
Aug18 |
170822 |
158.54 |
160.69 |
158.54 |
160.03 |
+1.66 |
389 |
1,882 |
+110 |
Sep18 |
170822 |
159.30 |
160.57 |
159.06 |
160.57 |
+1.68 |
116 |
1,861 |
+30 |
Oct18 |
170822 |
161.16 |
161.16 |
161.16 |
161.16 |
+1.71 |
40 |
873 |
-2 |
Total Volume and Open Interest |
156,802 |
400,752 |
-1,977 |
RBOB Gasoline(NYM) |
Sep17 |
170822 |
159.05 |
160.46 |
158.06 |
159.08 |
+0.67 |
63,079 |
58,689 |
-7,401 |
Oct17 |
170822 |
149.95 |
151.50 |
149.08 |
150.15 |
+0.54 |
62,130 |
130,430 |
+6,493 |
Nov17 |
170822 |
146.84 |
148.25 |
146.04 |
147.06 |
+0.53 |
28,752 |
70,125 |
+2,696 |
Dec17 |
170822 |
144.61 |
145.97 |
143.96 |
144.92 |
+0.58 |
25,128 |
57,548 |
+1,357 |
Jan18 |
170822 |
144.13 |
145.59 |
143.73 |
144.64 |
+0.61 |
8,067 |
35,477 |
+174 |
Feb18 |
170822 |
144.91 |
146.27 |
144.53 |
145.50 |
+0.67 |
2,385 |
10,887 |
-87 |
Mar18 |
170822 |
147.53 |
148.07 |
146.38 |
147.34 |
+0.73 |
3,345 |
18,878 |
+1,037 |
Apr18 |
170822 |
163.86 |
165.34 |
163.86 |
164.74 |
+0.73 |
924 |
11,366 |
+253 |
May18 |
170822 |
164.23 |
166.00 |
164.19 |
165.23 |
+0.82 |
383 |
5,084 |
-29 |
Jun18 |
170822 |
164.66 |
165.24 |
164.12 |
164.49 |
+0.87 |
1,447 |
9,599 |
+1 |
Total Volume and Open Interest |
198,464 |
422,380 |
+4,813 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170822 |
159.10 |
159.10 |
159.08 |
159.10 |
+0.69 |
0 |
1 |
+0 |
Oct17 |
170822 |
150.20 |
150.20 |
150.15 |
150.20 |
+0.59 |
|
|
|
Nov17 |
170822 |
147.10 |
147.10 |
147.06 |
147.10 |
+0.57 |
|
|
|
Dec17 |
170822 |
144.90 |
144.92 |
144.90 |
144.90 |
+0.56 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170822 |
2.963 |
3.006 |
2.927 |
2.939 |
-0.023 |
83,316 |
117,682 |
-8,589 |
Oct17 |
170822 |
2.992 |
3.035 |
2.953 |
2.968 |
-0.024 |
61,117 |
290,909 |
+4,174 |
Nov17 |
170822 |
3.056 |
3.096 |
3.025 |
3.037 |
-0.023 |
28,943 |
129,423 |
+1,362 |
Dec17 |
170822 |
3.197 |
3.229 |
3.167 |
3.177 |
-0.021 |
21,015 |
92,311 |
-262 |
Jan18 |
170822 |
3.290 |
3.327 |
3.265 |
3.273 |
-0.020 |
25,413 |
139,062 |
-1,769 |
Feb18 |
170822 |
3.284 |
3.319 |
3.260 |
3.267 |
-0.020 |
8,062 |
61,451 |
+458 |
Mar18 |
170822 |
3.246 |
3.275 |
3.223 |
3.231 |
-0.018 |
17,458 |
89,956 |
+3,876 |
Apr18 |
170822 |
2.901 |
2.921 |
2.899 |
2.903 |
-0.003 |
8,869 |
112,629 |
-442 |
May18 |
170822 |
2.864 |
2.883 |
2.864 |
2.868 |
-0.002 |
3,643 |
45,410 |
-57 |
Jun18 |
170822 |
2.900 |
2.906 |
2.889 |
2.892 |
-0.002 |
1,062 |
26,216 |
-518 |
Jul18 |
170822 |
2.925 |
2.930 |
2.914 |
2.917 |
-0.002 |
314 |
27,019 |
-20 |
Aug18 |
170822 |
2.917 |
2.935 |
2.917 |
2.920 |
-0.002 |
653 |
26,208 |
+299 |
Sep18 |
170822 |
2.904 |
2.909 |
2.893 |
2.896 |
-0.002 |
957 |
20,991 |
+87 |
Oct18 |
170822 |
2.911 |
2.927 |
2.909 |
2.914 |
-0.002 |
1,713 |
47,258 |
-344 |
Nov18 |
170822 |
2.975 |
2.975 |
2.958 |
2.961 |
-0.002 |
134 |
21,620 |
+78 |
Dec18 |
170822 |
3.101 |
3.101 |
3.086 |
3.087 |
-0.004 |
306 |
24,112 |
-54 |
Total Volume and Open Interest |
263,424 |
1,328,370 |
-1,564 |
Brent Crude Oil(ICE) |
Oct17 |
170822 |
51.78 |
52.28 |
51.39 |
51.87 |
+0.21 |
317,440 |
322,929 |
-21,020 |
Nov17 |
170822 |
51.37 |
51.93 |
51.08 |
51.58 |
+0.30 |
186,530 |
471,834 |
+6,131 |
Dec17 |
170822 |
51.22 |
51.80 |
50.97 |
51.51 |
+0.39 |
183,835 |
391,340 |
-626 |
Jan18 |
170822 |
51.19 |
51.78 |
50.98 |
51.55 |
+0.46 |
51,344 |
125,491 |
+2,840 |
Feb18 |
170822 |
51.24 |
51.82 |
51.04 |
51.63 |
+0.50 |
31,659 |
86,642 |
-4,395 |
Mar18 |
170822 |
51.30 |
51.89 |
51.12 |
51.73 |
+0.54 |
28,678 |
98,483 |
+1,838 |
Apr18 |
170822 |
51.40 |
51.92 |
51.18 |
51.80 |
+0.56 |
7,219 |
34,779 |
-680 |
May18 |
170822 |
51.45 |
52.00 |
51.27 |
51.87 |
+0.59 |
6,741 |
35,456 |
+514 |
Jun18 |
170822 |
51.50 |
52.06 |
51.32 |
51.94 |
+0.61 |
30,770 |
134,353 |
+1,757 |
Jul18 |
170822 |
52.03 |
52.03 |
52.03 |
52.03 |
+0.63 |
1,961 |
24,216 |
+88 |
Aug18 |
170822 |
52.09 |
52.09 |
52.09 |
52.09 |
+0.64 |
1,502 |
21,717 |
+103 |
Sep18 |
170822 |
51.56 |
52.12 |
51.55 |
52.12 |
+0.65 |
3,250 |
36,342 |
+215 |
Oct18 |
170822 |
52.15 |
52.15 |
52.15 |
52.15 |
+0.66 |
315 |
19,230 |
+5 |
Nov18 |
170822 |
52.17 |
52.17 |
52.17 |
52.17 |
+0.66 |
450 |
17,740 |
+42 |
Total Volume and Open Interest |
912,687 |
2,368,532 |
-13,308 |
Gas Oil(ICE) |
Sep17 |
170822 |
469.00 |
476.00 |
467.25 |
473.75 |
+2.75 |
59,980 |
130,999 |
-7,452 |
Oct17 |
170822 |
470.00 |
476.75 |
468.50 |
474.75 |
+2.50 |
64,036 |
218,862 |
+2,222 |
Nov17 |
170822 |
467.50 |
474.00 |
465.75 |
472.00 |
+2.00 |
16,747 |
61,317 |
+630 |
Dec17 |
170822 |
464.50 |
471.00 |
463.25 |
469.25 |
+1.75 |
40,229 |
130,725 |
-1,440 |
Jan18 |
170822 |
464.75 |
471.25 |
463.75 |
469.50 |
+1.75 |
5,316 |
46,490 |
+158 |
Feb18 |
170822 |
465.75 |
472.00 |
464.50 |
470.25 |
+1.75 |
3,681 |
31,554 |
+762 |
Mar18 |
170822 |
466.00 |
472.25 |
465.00 |
470.50 |
+1.75 |
2,529 |
27,062 |
-172 |
Apr18 |
170822 |
468.75 |
472.25 |
465.75 |
470.75 |
+2.00 |
944 |
14,741 |
+84 |
May18 |
170822 |
468.00 |
471.25 |
467.25 |
470.75 |
+2.00 |
1,063 |
11,808 |
+237 |
Jun18 |
170822 |
466.00 |
472.50 |
465.25 |
470.75 |
+2.00 |
6,633 |
50,078 |
+937 |
Total Volume and Open Interest |
211,479 |
918,196 |
-4,265 |
Ethanol(CBOT) |
Sep17 |
170822 |
1.532 |
1.555 |
1.532 |
1.541 |
+0.002 |
161 |
252 |
-83 |
Oct17 |
170822 |
1.490 |
1.508 |
1.480 |
1.495 |
-0.014 |
132 |
827 |
-13 |
Nov17 |
170822 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.014 |
77 |
359 |
+64 |
Dec17 |
170822 |
1.435 |
1.435 |
1.435 |
1.435 |
-0.014 |
0 |
238 |
+0 |
Jan18 |
170822 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.014 |
0 |
19 |
+0 |
Feb18 |
170822 |
1.411 |
1.411 |
1.411 |
1.411 |
-0.014 |
0 |
6 |
+0 |
Mar18 |
170822 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.014 |
0 |
4 |
+0 |
Apr18 |
170822 |
1.501 |
1.501 |
1.501 |
1.501 |
-0.004 |
0 |
5 |
+0 |
Total Volume and Open Interest |
370 |
1,712 |
-32 |
WTI Crude Oil(ICE) |
Oct17 |
170822 |
47.73 |
48.21 |
47.37 |
47.83 |
+0.30 |
86,862 |
91,284 |
+215 |
Nov17 |
170822 |
47.88 |
48.37 |
47.53 |
48.02 |
+0.34 |
55,496 |
41,398 |
-242 |
Dec17 |
170822 |
47.96 |
48.48 |
47.67 |
48.18 |
+0.39 |
50,619 |
114,962 |
-728 |
Jan18 |
170822 |
48.10 |
48.59 |
47.85 |
48.34 |
+0.45 |
12,943 |
23,461 |
-327 |
Feb18 |
170822 |
48.30 |
48.68 |
47.98 |
48.47 |
+0.49 |
4,594 |
11,217 |
+566 |
Mar18 |
170822 |
48.14 |
48.71 |
48.12 |
48.58 |
+0.53 |
4,036 |
14,445 |
-332 |
Apr18 |
170822 |
48.52 |
48.70 |
48.47 |
48.66 |
+0.57 |
966 |
4,556 |
+422 |
May18 |
170822 |
48.72 |
48.72 |
48.72 |
48.72 |
+0.60 |
953 |
8,595 |
-522 |
Jun18 |
170822 |
48.79 |
48.79 |
48.41 |
48.77 |
+0.62 |
5,842 |
55,598 |
+887 |
Jul18 |
170822 |
48.80 |
48.80 |
48.80 |
48.80 |
+0.64 |
144 |
5,293 |
-20 |
Aug18 |
170822 |
48.82 |
48.82 |
48.82 |
48.82 |
+0.65 |
458 |
2,300 |
+196 |
Sep18 |
170822 |
48.84 |
48.84 |
48.84 |
48.84 |
+0.65 |
1,547 |
6,749 |
-63 |
Oct18 |
170822 |
48.87 |
48.87 |
48.87 |
48.87 |
+0.66 |
49 |
1,723 |
+42 |
Nov18 |
170822 |
48.90 |
48.90 |
48.90 |
48.90 |
+0.67 |
134 |
5,145 |
+0 |
Dec18 |
170822 |
48.55 |
49.00 |
48.54 |
48.94 |
+0.67 |
12,858 |
118,886 |
+2,126 |
Jan19 |
170822 |
48.95 |
48.95 |
48.95 |
48.95 |
+0.67 |
50 |
1,453 |
+0 |
Total Volume and Open Interest |
271,413 |
590,448 |
-9,756 |
US Dollar Index(ICE) |
Sep17 |
170822 |
93.025 |
93.490 |
92.980 |
93.460 |
+0.448 |
23,748 |
48,324 |
-605 |
Dec17 |
170822 |
92.820 |
93.290 |
92.820 |
93.255 |
+0.438 |
215 |
3,597 |
+34 |
Mar18 |
170822 |
92.950 |
93.030 |
92.950 |
93.030 |
+0.438 |
2 |
455 |
+2 |
Total Volume and Open Interest |
23,973 |
52,615 |
-564 |
Australian Dollar(CME) |
Sep17 |
170822 |
79.33 |
79.48 |
78.95 |
79.06 |
-0.26 |
87,386 |
140,957 |
-1,088 |
Dec17 |
170822 |
79.23 |
79.36 |
78.87 |
78.97 |
-0.26 |
478 |
4,025 |
-50 |
Mar18 |
170822 |
78.88 |
78.88 |
78.88 |
78.88 |
-0.26 |
1 |
219 |
+1 |
Total Volume and Open Interest |
87,942 |
145,669 |
-1,132 |
British Pound(CME) |
Sep17 |
170822 |
129.08 |
129.20 |
128.21 |
128.39 |
-0.72 |
100,812 |
209,942 |
-244 |
Dec17 |
170822 |
129.52 |
129.60 |
128.60 |
128.78 |
-0.72 |
677 |
2,920 |
+353 |
Mar18 |
170822 |
129.19 |
129.19 |
129.19 |
129.19 |
-0.72 |
2 |
342 |
+0 |
Total Volume and Open Interest |
101,522 |
213,827 |
+116 |
Canadian Dollar(CME) |
Sep17 |
170822 |
79.64 |
79.87 |
79.31 |
79.63 |
+0.03 |
71,640 |
181,165 |
+1,672 |
Dec17 |
170822 |
79.75 |
79.93 |
79.50 |
79.70 |
+0.03 |
622 |
5,403 |
-83 |
Mar18 |
170822 |
79.90 |
79.90 |
79.74 |
79.74 |
+0.02 |
15 |
602 |
+6 |
Jun18 |
170822 |
79.90 |
79.90 |
79.78 |
79.78 |
+0.01 |
2 |
162 |
+2 |
Total Volume and Open Interest |
72,326 |
187,732 |
+1,593 |
Japanese Yen(CME) |
Sep17 |
170822 |
91.88 |
91.94 |
91.30 |
91.42 |
-0.56 |
213,160 |
209,530 |
+519 |
Dec17 |
170822 |
92.21 |
92.25 |
91.74 |
91.82 |
-0.58 |
1,796 |
4,610 |
+502 |
Mar18 |
170822 |
92.28 |
92.31 |
92.27 |
92.31 |
-0.58 |
40 |
339 |
-4 |
Total Volume and Open Interest |
215,562 |
214,967 |
+999 |
Swiss Franc(CME) |
Sep17 |
170822 |
104.16 |
104.16 |
103.38 |
103.42 |
-0.73 |
32,397 |
38,386 |
+1,178 |
Dec17 |
170822 |
104.71 |
104.74 |
104.03 |
104.03 |
-0.73 |
111 |
468 |
+22 |
Mar18 |
170822 |
104.68 |
104.70 |
104.68 |
104.70 |
-0.74 |
10 |
39 |
+10 |
Total Volume and Open Interest |
32,518 |
38,913 |
+1,211 |
EuroFX(CME) |
Sep17 |
170822 |
118.29 |
118.41 |
117.62 |
117.68 |
-0.60 |
163,095 |
447,453 |
-2,573 |
Dec17 |
170822 |
118.83 |
118.95 |
118.20 |
118.26 |
-0.60 |
1,435 |
9,125 |
+80 |
Mar18 |
170822 |
119.37 |
119.42 |
118.84 |
118.88 |
-0.61 |
272 |
1,336 |
-30 |
Total Volume and Open Interest |
165,366 |
460,054 |
-2,511 |
Mexican Peso(CME) |
Sep17 |
170822 |
563.75 |
565.50 |
562.75 |
563.75 |
unch |
53,717 |
237,154 |
-1,853 |
Oct17 |
170822 |
562.25 |
562.25 |
561.25 |
561.25 |
unch |
|
|
|
Total Volume and Open Interest |
53,879 |
240,165 |
-1,817 |
Brazilian Real(CME) |
Sep17 |
170822 |
315.35 |
317.10 |
312.95 |
315.45 |
+0.50 |
1,260 |
24,496 |
-471 |
Oct17 |
170822 |
315.10 |
315.10 |
312.40 |
314.15 |
+0.50 |
10 |
208 |
-6 |
Nov17 |
170822 |
312.70 |
312.70 |
312.70 |
312.70 |
+0.55 |
0 |
59 |
+0 |
Dec17 |
170822 |
311.35 |
311.35 |
311.35 |
311.35 |
+0.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,270 |
25,377 |
-477 |
30-Year T-Bonds(CBOT) |
Sep17 |
170822 |
156~060 |
156~070 |
155~160 |
155~190 |
-0~180 |
268,604 |
740,721 |
+4,727 |
Dec17 |
170822 |
155~010 |
155~010 |
154~090 |
154~120 |
-0~180 |
8,019 |
25,369 |
+1,965 |
Mar18 |
170822 |
153~210 |
153~210 |
153~210 |
153~210 |
-0~180 |
|
|
|
Total Volume and Open Interest |
276,623 |
766,090 |
+6,692 |
10-Year T-Notes(CBOT) |
Sep17 |
170822 |
126~275 |
126~280 |
126~170 |
126~180 |
-0~090 |
1,344,325 |
3,248,654 |
-38,505 |
Dec17 |
170822 |
126~175 |
126~180 |
126~075 |
126~085 |
-0~090 |
67,693 |
158,028 |
+21,386 |
Mar18 |
170822 |
125~285 |
125~285 |
125~285 |
125~285 |
-0~090 |
|
|
|
Total Volume and Open Interest |
1,412,018 |
3,406,682 |
-17,119 |
5-Year T-Notes(CBOT) |
Sep17 |
170822 |
118~192 |
118~194 |
118~134 |
118~142 |
-0~052 |
648,733 |
2,980,987 |
-46,374 |
Dec17 |
170822 |
118~100 |
118~100 |
118~042 |
118~050 |
-0~054 |
69,405 |
164,883 |
+31,631 |
Mar18 |
170822 |
117~292 |
117~292 |
117~292 |
117~292 |
-0~054 |
|
|
|
Total Volume and Open Interest |
718,138 |
3,145,870 |
-14,743 |
2 Year T-Notes(CBOT) |
Sep17 |
170822 |
108~082 |
108~084 |
108~070 |
108~072 |
-0~012 |
266,063 |
1,447,694 |
+132 |
Dec17 |
170822 |
108~050 |
108~050 |
108~034 |
108~036 |
-0~012 |
31,299 |
82,217 |
+11,545 |
Mar18 |
170822 |
108~020 |
108~020 |
108~020 |
108~020 |
-0~012 |
|
|
|
Total Volume and Open Interest |
297,362 |
1,529,911 |
+11,677 |
Eurodollars(CME) |
Sep17 |
170822 |
98.677 |
98.677 |
98.670 |
98.670 |
-0.007 |
109,393 |
1,372,521 |
-5,566 |
Dec17 |
170822 |
98.575 |
98.575 |
98.565 |
98.565 |
-0.010 |
189,889 |
2,035,799 |
+9,236 |
Mar18 |
170822 |
98.500 |
98.505 |
98.490 |
98.490 |
-0.015 |
176,815 |
1,181,938 |
+1,515 |
Jun18 |
170822 |
98.450 |
98.450 |
98.430 |
98.435 |
-0.015 |
171,373 |
1,059,525 |
-13,358 |
Sep18 |
170822 |
98.405 |
98.405 |
98.375 |
98.380 |
-0.020 |
191,720 |
1,083,052 |
-2,951 |
Dec18 |
170822 |
98.330 |
98.330 |
98.300 |
98.305 |
-0.025 |
215,685 |
1,526,767 |
+5,008 |
Mar19 |
170822 |
98.295 |
98.295 |
98.265 |
98.265 |
-0.030 |
163,035 |
946,043 |
+14,257 |
Jun19 |
170822 |
98.255 |
98.255 |
98.220 |
98.225 |
-0.030 |
149,289 |
719,716 |
+8,884 |
Sep19 |
170822 |
98.215 |
98.215 |
98.180 |
98.185 |
-0.030 |
136,672 |
677,493 |
-1,539 |
Dec19 |
170822 |
98.150 |
98.150 |
98.115 |
98.120 |
-0.030 |
134,496 |
777,613 |
-7,582 |
Mar20 |
170822 |
98.115 |
98.115 |
98.080 |
98.085 |
-0.030 |
88,811 |
452,482 |
+1,125 |
Jun20 |
170822 |
98.075 |
98.075 |
98.045 |
98.045 |
-0.030 |
84,338 |
355,113 |
+6,534 |
Sep20 |
170822 |
98.030 |
98.035 |
98.000 |
98.005 |
-0.030 |
47,433 |
243,470 |
+1,254 |
Dec20 |
170822 |
97.980 |
97.980 |
97.940 |
97.950 |
-0.030 |
61,966 |
298,123 |
-1,550 |
Mar21 |
170822 |
97.935 |
97.940 |
97.905 |
97.915 |
-0.025 |
39,135 |
183,502 |
+3,043 |
Jun21 |
170822 |
97.900 |
97.900 |
97.860 |
97.870 |
-0.025 |
40,613 |
129,043 |
+503 |
Sep21 |
170822 |
97.850 |
97.850 |
97.815 |
97.820 |
-0.030 |
22,662 |
98,436 |
+2,698 |
Dec21 |
170822 |
97.800 |
97.800 |
97.765 |
97.770 |
-0.030 |
23,917 |
99,743 |
-169 |
Total Volume and Open Interest |
2,093,438 |
13,491,650 |
+19,158 |
Ultra T-Bond(CBOT) |
Sep17 |
170822 |
168~25 |
168~26 |
167~28 |
168~00 |
-0~25 |
148,340 |
766,278 |
-51,830 |
Dec17 |
170822 |
167~21 |
167~26 |
166~29 |
167~01 |
-0~25 |
65,249 |
118,929 |
+54,677 |
Mar18 |
170822 |
166~01 |
166~01 |
166~01 |
166~01 |
-0~25 |
|
|
|
Total Volume and Open Interest |
213,589 |
885,207 |
+2,847 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170822 |
136~135 |
136~140 |
135~310 |
136~000 |
-0~130 |
95,597 |
416,303 |
+1,214 |
Dec17 |
170822 |
135~245 |
135~245 |
135~110 |
135~115 |
-0~135 |
1,572 |
1,444 |
+716 |
Mar18 |
170822 |
135~115 |
135~115 |
135~115 |
135~115 |
-0~135 |
|
|
|
Total Volume and Open Interest |
97,169 |
417,747 |
+1,930 |
30 Day Federal Funds(CBOT) |
Aug17 |
170822 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
2,151 |
177,998 |
+86 |
Sep17 |
170822 |
98.845 |
98.845 |
98.845 |
98.845 |
unch |
3,938 |
91,311 |
+1,792 |
Oct17 |
170822 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
13,874 |
298,553 |
+1,151 |
Nov17 |
170822 |
98.835 |
98.840 |
98.830 |
98.835 |
-0.005 |
17,131 |
212,958 |
-2,344 |
Dec17 |
170822 |
98.800 |
98.800 |
98.790 |
98.795 |
-0.005 |
8,051 |
92,426 |
+921 |
Jan18 |
170822 |
98.760 |
98.765 |
98.750 |
98.760 |
-0.005 |
30,753 |
305,762 |
+2,263 |
Total Volume and Open Interest |
131,542 |
1,662,358 |
+12,958 |
Japanese Govt Bonds(SGX) |
Sep17 |
170821 |
150.79 |
150.84 |
150.70 |
150.80 |
+0.19 |
1,183 |
12,278 |
-278 |
Dec17 |
170821 |
150.58 |
150.58 |
150.58 |
150.58 |
+0.19 |
3 |
1 |
+1 |
Mar18 |
170821 |
150.58 |
150.58 |
150.58 |
150.58 |
+0.19 |
|
|
|
Total Volume and Open Interest |
1,186 |
12,279 |
-277 |
Euro-Buxl(EUREX) |
Sep17 |
170822 |
167.34 |
167.52 |
166.62 |
167.08 |
-0.24 |
33,518 |
204,566 |
-9,434 |
Dec17 |
170822 |
165.68 |
165.68 |
165.32 |
165.56 |
-0.22 |
6,145 |
22,562 |
-483 |
Mar18 |
170822 |
165.06 |
165.06 |
165.06 |
165.06 |
-0.24 |
|
|
|
Total Volume and Open Interest |
39,663 |
227,128 |
-9,917 |
Euro-Bund(EUREX) |
Sep17 |
170822 |
164.39 |
164.47 |
164.12 |
164.44 |
unch |
500,843 |
1,729,693 |
-25,033 |
Dec17 |
170822 |
161.52 |
161.61 |
161.27 |
161.59 |
+0.01 |
6,787 |
136,634 |
+19,406 |
Mar18 |
170822 |
160.98 |
160.98 |
160.98 |
160.98 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
507,630 |
1,866,360 |
-5,627 |
Euro-Bobl(EUREX) |
Sep17 |
170822 |
132.83 |
132.87 |
132.75 |
132.86 |
+0.03 |
269,895 |
1,352,196 |
-21,611 |
Dec17 |
170822 |
131.20 |
131.29 |
131.18 |
131.28 |
+0.04 |
7,977 |
84,562 |
+46 |
Mar18 |
170822 |
131.46 |
131.46 |
131.46 |
131.46 |
+0.22 |
|
|
|
Total Volume and Open Interest |
277,872 |
1,436,758 |
-21,565 |
Euro-Schatz(EUREX) |
Sep17 |
170822 |
112.19 |
112.21 |
112.18 |
112.21 |
+0.01 |
214,459 |
1,421,562 |
-27,520 |
Dec17 |
170822 |
112.07 |
112.10 |
112.06 |
112.10 |
+0.03 |
15,180 |
91,307 |
+969 |
Mar18 |
170822 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.01 |
|
|
|
Total Volume and Open Interest |
229,639 |
1,512,869 |
-26,551 |
3-Mth Euribor(EUREX) |
Sep17 |
170822 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,901 |
+0 |
Dec17 |
170822 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
0 |
7,027 |
+0 |
Mar18 |
170822 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
6,109 |
+0 |
Total Volume and Open Interest |
500 |
38,722 |
+4 |
Long Gilt(LIFFE) |
Sep17 |
170822 |
127~21 |
127~29 |
127~16 |
127~23 |
-0~07 |
130,911 |
821,675 |
+19,515 |
Dec17 |
170822 |
126~20 |
126~29 |
126~17 |
126~23 |
-0~07 |
16,606 |
178,999 |
+15,596 |
Total Volume and Open Interest |
147,517 |
1,000,674 |
+35,111 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170822 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
7,611 |
434,058 |
-155 |
Dec17 |
170822 |
99.64 |
99.65 |
99.64 |
99.64 |
unch |
34,155 |
423,411 |
-2,392 |
Mar18 |
170822 |
99.59 |
99.59 |
99.58 |
99.58 |
unch |
31,461 |
348,931 |
+8,714 |
Jun18 |
170822 |
99.55 |
99.55 |
99.53 |
99.54 |
unch |
32,743 |
328,165 |
-908 |
Sep18 |
170822 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.01 |
32,886 |
287,120 |
+2,232 |
Dec18 |
170822 |
99.46 |
99.46 |
99.44 |
99.45 |
unch |
52,381 |
324,904 |
-988 |
Total Volume and Open Interest |
418,669 |
3,132,311 |
+19,903 |
3-Mth Euribor(LIFFE) |
Sep17 |
170822 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
21,035 |
412,025 |
+300 |
Dec17 |
170822 |
100.325 |
100.325 |
100.320 |
100.325 |
+0.005 |
25,869 |
428,779 |
-2,513 |
Mar18 |
170822 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
36,359 |
450,951 |
-962 |
Total Volume and Open Interest |
486,893 |
3,867,561 |
+6,330 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170822 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
7,249 |
94,759 |
-1,296 |
Dec17 |
170822 |
98.25 |
98.25 |
98.24 |
98.25 |
unch |
15,519 |
222,511 |
-2,392 |
Mar18 |
170822 |
98.18 |
98.19 |
98.18 |
98.19 |
+0.01 |
20,678 |
175,368 |
+3,225 |
Jun18 |
170822 |
98.11 |
98.12 |
98.10 |
98.11 |
unch |
16,513 |
147,099 |
-583 |
Sep18 |
170822 |
98.04 |
98.05 |
98.02 |
98.03 |
unch |
9,280 |
107,607 |
-42 |
Dec18 |
170822 |
97.96 |
97.97 |
97.95 |
97.96 |
unch |
2,995 |
89,301 |
-640 |
Mar19 |
170822 |
97.89 |
97.89 |
97.87 |
97.88 |
-0.01 |
3,437 |
59,273 |
+897 |
Jun19 |
170822 |
97.81 |
97.83 |
97.80 |
97.81 |
-0.01 |
3,006 |
49,442 |
+1,580 |
Sep19 |
170822 |
97.75 |
97.75 |
97.75 |
97.75 |
unch |
544 |
3,889 |
+39 |
Dec19 |
170822 |
97.69 |
97.69 |
97.68 |
97.68 |
unch |
226 |
2,981 |
+57 |
Total Volume and Open Interest |
79,702 |
954,913 |
+730 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170822 |
97.37 |
97.39 |
97.35 |
97.36 |
-0.01 |
74,123 |
981,082 |
-1,998 |
Dec17 |
170822 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.01 |
625 |
824 |
+383 |
Total Volume and Open Interest |
74,748 |
981,906 |
-1,615 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170822 |
98.02 |
98.05 |
98.01 |
98.02 |
-0.01 |
113,152 |
1,035,416 |
+635 |
Dec17 |
170822 |
97.98 |
97.98 |
97.98 |
97.98 |
-0.02 |
0 |
121 |
+0 |
Total Volume and Open Interest |
113,152 |
1,035,537 |
+635 |
Gold(CMX) |
Aug17 |
170822 |
1287.2 |
1288.4 |
1283.2 |
1285.1 |
-5.7 |
358 |
846 |
-62 |
Oct17 |
170822 |
1293.2 |
1294.0 |
1283.8 |
1287.6 |
-5.7 |
8,550 |
52,133 |
+1,504 |
Dec17 |
170822 |
1297.1 |
1298.1 |
1287.0 |
1291.0 |
-5.7 |
396,538 |
397,305 |
+11,384 |
Feb18 |
170822 |
1301.0 |
1301.0 |
1292.0 |
1294.6 |
-5.7 |
3,670 |
19,177 |
-298 |
Apr18 |
170822 |
1302.9 |
1302.9 |
1296.5 |
1298.2 |
-5.7 |
1,552 |
5,697 |
+355 |
Jun18 |
170822 |
1306.6 |
1306.6 |
1300.4 |
1301.8 |
-5.7 |
1,041 |
9,508 |
+216 |
Aug18 |
170822 |
1308.8 |
1308.8 |
1305.4 |
1305.4 |
-5.7 |
1,087 |
6,798 |
+359 |
Oct18 |
170822 |
1307.5 |
1309.0 |
1307.5 |
1309.0 |
-5.6 |
166 |
1,327 |
+96 |
Dec18 |
170822 |
1316.4 |
1316.4 |
1312.7 |
1312.7 |
-5.5 |
138 |
8,103 |
+6 |
Feb19 |
170822 |
1319.5 |
1320.0 |
1316.5 |
1316.5 |
-5.5 |
1 |
8 |
+1 |
Apr19 |
170822 |
1320.3 |
1320.3 |
1320.3 |
1320.3 |
-5.5 |
|
|
|
Jun19 |
170822 |
1324.2 |
1324.2 |
1324.2 |
1324.2 |
-5.5 |
2 |
748 |
+0 |
Total Volume and Open Interest |
414,312 |
506,655 |
+13,528 |
Silver(CMX) |
Sep17 |
170822 |
1700.5 |
1711.5 |
1687.0 |
1698.2 |
-3.3 |
113,504 |
89,745 |
-4,272 |
Dec17 |
170822 |
1709.0 |
1718.5 |
1694.5 |
1706.0 |
-3.6 |
14,334 |
86,627 |
+3,097 |
Mar18 |
170822 |
1715.5 |
1723.5 |
1706.0 |
1715.0 |
-3.7 |
1,195 |
5,849 |
+58 |
May18 |
170822 |
1722.0 |
1723.0 |
1711.0 |
1721.3 |
-3.7 |
164 |
2,248 |
+59 |
Jul18 |
170822 |
1727.6 |
1735.0 |
1727.6 |
1727.6 |
-3.7 |
14 |
1,463 |
+0 |
Sep18 |
170822 |
1734.1 |
1734.1 |
1733.5 |
1734.1 |
-3.7 |
42 |
206 |
+26 |
Dec18 |
170822 |
1740.5 |
1752.5 |
1737.0 |
1744.5 |
-3.7 |
106 |
1,567 |
+28 |
Total Volume and Open Interest |
129,487 |
188,831 |
-981 |
Platinum(NYMEX) |
Oct17 |
170822 |
985.7 |
986.3 |
973.5 |
981.3 |
-4.2 |
14,374 |
62,872 |
+389 |
Jan18 |
170822 |
987.8 |
987.8 |
977.5 |
984.1 |
-4.2 |
212 |
7,960 |
-9 |
Apr18 |
170822 |
988.9 |
988.9 |
988.4 |
988.4 |
-4.1 |
11 |
568 |
+0 |
Jul18 |
170822 |
993.1 |
993.1 |
993.1 |
993.1 |
-4.1 |
0 |
292 |
+0 |
Total Volume and Open Interest |
14,599 |
71,717 |
+382 |
Palladium(NYMEX) |
Sep17 |
170822 |
939.70 |
941.20 |
930.60 |
932.35 |
-6.65 |
3,562 |
26,627 |
-517 |
Dec17 |
170822 |
932.20 |
933.95 |
924.40 |
925.60 |
-6.20 |
767 |
9,225 |
+411 |
Mar18 |
170822 |
924.00 |
924.00 |
919.00 |
920.15 |
-6.45 |
0 |
452 |
+0 |
Total Volume and Open Interest |
4,329 |
36,320 |
-106 |
Copper(CMX) |
Sep17 |
170822 |
297.90 |
301.45 |
296.70 |
298.70 |
+0.65 |
97,776 |
101,509 |
-9,161 |
Dec17 |
170822 |
299.95 |
303.60 |
298.80 |
300.75 |
+0.60 |
29,831 |
144,670 |
+2,617 |
Mar18 |
170822 |
302.05 |
304.95 |
301.00 |
302.45 |
+0.50 |
3,744 |
35,297 |
+1,140 |
May18 |
170822 |
303.30 |
306.00 |
302.65 |
303.40 |
+0.50 |
506 |
12,664 |
+82 |
Jul18 |
170822 |
304.00 |
305.05 |
304.00 |
304.25 |
+0.55 |
146 |
5,565 |
-121 |
Total Volume and Open Interest |
132,521 |
326,741 |
-5,426 |
E-mini DJIA Index(CBOT) |
Sep17 |
170822 |
21699 |
21897 |
21694 |
21886 |
+194 |
181,899 |
153,165 |
+700 |
Dec17 |
170822 |
21661 |
21852 |
21652 |
21845 |
+195 |
445 |
908 |
+71 |
Mar18 |
170822 |
21799 |
21808 |
21789 |
21808 |
+195 |
0 |
33 |
+0 |
Jun18 |
170822 |
21777 |
21777 |
21777 |
21777 |
+195 |
0 |
2 |
+0 |
Total Volume and Open Interest |
182,344 |
154,108 |
+771 |
S & P 500(CME) |
Sep17 |
170822 |
2429.40 |
2452.80 |
2429.40 |
2452.80 |
+24.80 |
6,533 |
65,720 |
+2,279 |
Dec17 |
170822 |
2450.70 |
2450.90 |
2450.70 |
2450.70 |
+24.80 |
0 |
452 |
+1 |
Mar18 |
170822 |
2449.20 |
2449.40 |
2449.20 |
2449.20 |
+24.80 |
|
|
|
Jun18 |
170822 |
2448.40 |
2448.60 |
2448.40 |
2448.40 |
+24.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,533 |
66,173 |
+2,281 |
S & P 500 E-Mini(CME) |
Sep17 |
170822 |
2428.00 |
2454.25 |
2427.50 |
2452.75 |
+24.75 |
2,203,303 |
3,127,030 |
+1,669 |
Dec17 |
170822 |
2425.50 |
2452.00 |
2425.50 |
2450.75 |
+24.75 |
10,613 |
82,400 |
+1,720 |
Mar18 |
170822 |
2427.75 |
2449.25 |
2427.75 |
2449.25 |
+24.75 |
77 |
1,510 |
+8 |
Jun18 |
170822 |
2443.50 |
2448.50 |
2443.50 |
2448.50 |
+25.00 |
1 |
454 |
+0 |
Total Volume and Open Interest |
2,213,994 |
3,211,410 |
+3,397 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170822 |
5795.30 |
5882.30 |
5794.30 |
5878.50 |
+84.50 |
443,313 |
292,413 |
-2,121 |
Dec17 |
170822 |
5804.30 |
5889.00 |
5803.30 |
5886.00 |
+84.50 |
2,111 |
2,393 |
+3 |
Mar18 |
170822 |
5845.30 |
5895.00 |
5845.00 |
5894.50 |
+84.50 |
30 |
50 |
-12 |
Total Volume and Open Interest |
445,454 |
294,856 |
-2,130 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170822 |
1691.50 |
1708.10 |
1690.70 |
1706.40 |
+15.50 |
12,203 |
90,492 |
+127 |
Dec17 |
170822 |
1705.30 |
1705.50 |
1705.30 |
1705.30 |
+15.50 |
0 |
1 |
+0 |
Mar18 |
170822 |
1702.00 |
1702.00 |
1702.00 |
1702.00 |
+15.50 |
|
|
|
Total Volume and Open Interest |
12,203 |
90,493 |
+127 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170822 |
14.15 |
14.17 |
12.95 |
12.98 |
-1.15 |
314,792 |
309,392 |
+1,256 |
Oct17 |
170822 |
14.65 |
14.65 |
13.65 |
13.68 |
-0.95 |
142,332 |
84,258 |
+1,201 |
Nov17 |
170822 |
14.96 |
14.99 |
14.20 |
14.23 |
-0.75 |
39,340 |
47,694 |
+413 |
Total Volume and Open Interest |
539,004 |
566,729 |
+6,379 |
S & P 600(CME) |
Sep17 |
170822 |
825.40 |
825.40 |
825.40 |
825.40 |
+7.80 |
|
|
|
Dec17 |
170822 |
822.20 |
822.20 |
822.20 |
822.20 |
+7.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170822 |
1356.30 |
1372.00 |
1356.30 |
1370.70 |
+15.50 |
140,048 |
574,042 |
+4,968 |
Dec17 |
170822 |
1360.20 |
1369.70 |
1360.20 |
1369.70 |
+15.50 |
29 |
393 |
+15 |
Mar18 |
170822 |
1368.70 |
1368.70 |
1368.70 |
1368.70 |
+15.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
140,077 |
574,438 |
+4,983 |
Nikkei 225(CME) |
Sep17 |
170822 |
19355 |
19500 |
19340 |
19485 |
+155 |
10,304 |
34,242 |
-66 |
Dec17 |
170822 |
19290 |
19410 |
19285 |
19410 |
+155 |
29 |
67 |
+8 |
Total Volume and Open Interest |
10,333 |
34,309 |
-58 |
Nikkei 225(SGX) |
Sep17 |
170822 |
19385 |
19430 |
19360 |
19365 |
+20 |
96,846 |
227,481 |
+9,455 |
Dec17 |
170822 |
19160 |
19265 |
19135 |
19235 |
+20 |
31 |
6,146 |
+28 |
Mar18 |
170821 |
19180 |
19180 |
19180 |
19180 |
-330 |
0 |
205 |
+0 |
Total Volume and Open Interest |
57,985 |
230,441 |
+628 |
Nikkei 225 Mini(JPX) |
Sep17 |
170821 |
19410 |
19545 |
19310 |
19360 |
-320 |
564,697 |
497,162 |
+3,656 |
Dec17 |
170821 |
19275 |
19410 |
19180 |
19230 |
-320 |
17,567 |
24,132 |
+3,251 |
Mar18 |
170821 |
19255 |
19360 |
19120 |
19180 |
-320 |
338 |
3,300 |
-34 |
Total Volume and Open Interest |
590,100 |
543,680 |
+7,599 |
Nikkei 225(JPX) |
Sep17 |
170821 |
19410 |
19550 |
19310 |
19360 |
-320 |
42,859 |
341,982 |
+1,839 |
Dec17 |
170821 |
19270 |
19410 |
19180 |
19230 |
-320 |
484 |
41,224 |
+70 |
Mar18 |
170821 |
19200 |
19310 |
19140 |
19180 |
-320 |
24 |
3,291 |
-4 |
Total Volume and Open Interest |
43,369 |
453,479 |
+1,907 |
Nikkei 225(CME) Yen |
Sep17 |
170822 |
19360 |
19490 |
19330 |
19480 |
+160 |
52,523 |
57,096 |
+2,234 |
Dec17 |
170822 |
19225 |
19345 |
19225 |
19345 |
+160 |
26 |
92 |
+3 |
Mar18 |
170822 |
19305 |
19305 |
19305 |
19305 |
+160 |
|
|
|
Total Volume and Open Interest |
52,549 |
57,188 |
+2,237 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170822 |
19480 |
19480 |
19480 |
19480 |
+160 |
0 |
12 |
-250 |
Dec17 |
170822 |
19340 |
19345 |
19340 |
19340 |
+150 |
|
|
|
Mar18 |
170822 |
19300 |
19305 |
19300 |
19300 |
+150 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
-250 |
CAC 40(EURONEXT) |
Sep17 |
170822 |
5102.0 |
5137.5 |
5099.0 |
5130.5 |
+45.5 |
98,773 |
319,739 |
+7,058 |
Oct17 |
170822 |
5105.0 |
5126.0 |
5099.5 |
5120.0 |
+45.5 |
10 |
439 |
+5 |
Nov17 |
170822 |
5115.5 |
5115.5 |
5115.5 |
5115.5 |
+45.5 |
|
|
|
Dec17 |
170822 |
5111.0 |
5111.0 |
5111.0 |
5111.0 |
+45.0 |
14 |
12,956 |
+16 |
Total Volume and Open Interest |
113,275 |
333,138 |
-73,750 |
Hang Seng Index(HKFE) |
Aug17 |
170822 |
27160 |
27495 |
27130 |
27429 |
+271 |
133,329 |
148,034 |
-512 |
Sep17 |
170822 |
27015 |
27309 |
26952 |
27250 |
+269 |
2,321 |
22,684 |
+332 |
Total Volume and Open Interest |
136,477 |
185,139 |
+184 |
DAX(EUREX) |
Sep17 |
170822 |
12118.0 |
12249.5 |
12104.5 |
12222.0 |
+170.0 |
98,874 |
141,311 |
-98 |
Dec17 |
170822 |
12102.0 |
12225.0 |
12095.0 |
12212.0 |
+170.0 |
171 |
8,546 |
+12 |
Mar18 |
170822 |
12108.5 |
12226.0 |
12105.0 |
12208.5 |
+170.0 |
0 |
102 |
+4 |
Total Volume and Open Interest |
99,045 |
149,959 |
-82 |
Mini-DAX(EUREX) |
Sep17 |
170822 |
12113.0 |
12249.0 |
12104.0 |
12222.0 |
+170.0 |
36,425 |
13,515 |
+518 |
Dec17 |
170822 |
12095.0 |
12223.0 |
12095.0 |
12212.0 |
+170.0 |
67 |
371 |
-3 |
Mar18 |
170822 |
12140.0 |
12210.0 |
12131.0 |
12208.5 |
+170.0 |
3 |
41 |
+6 |
Total Volume and Open Interest |
36,495 |
13,927 |
+521 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170822 |
3435 |
3461 |
3430 |
3455 |
+35 |
942,689 |
3,391,798 |
+47,082 |
Dec17 |
170822 |
3419 |
3446 |
3419 |
3441 |
+35 |
5,348 |
136,227 |
+10,301 |
Mar18 |
170822 |
3412 |
3429 |
3412 |
3429 |
+35 |
103 |
51,560 |
+0 |
Total Volume and Open Interest |
948,140 |
3,579,586 |
+57,383 |
Swiss Market Index(EUREX) |
Sep17 |
170822 |
8905 |
8991 |
8894 |
8957 |
+78 |
44,094 |
189,133 |
-3,495 |
Dec17 |
170822 |
8884 |
8932 |
8884 |
8931 |
+78 |
26 |
2,567 |
+7 |
Mar18 |
170822 |
8831 |
8831 |
8831 |
8831 |
+78 |
0 |
32 |
+0 |
Total Volume and Open Interest |
44,120 |
191,732 |
-3,488 |
FT-SE 100(EURONEXT) |
Sep17 |
170822 |
7315.50 |
7384.50 |
7315.50 |
7377.50 |
+69.50 |
111,127 |
753,235 |
-5,101 |
Dec17 |
170822 |
7316.00 |
7341.50 |
7316.00 |
7336.00 |
+69.50 |
35 |
11,462 |
+15 |
Mar18 |
170822 |
7275.00 |
7275.00 |
7275.00 |
7275.00 |
+69.50 |
|
|
|
Total Volume and Open Interest |
111,162 |
764,697 |
-5,086 |
SPI 200(SFE) |
Sep17 |
170822 |
5675.0 |
5717.0 |
5661.0 |
5713.0 |
+33.0 |
36,777 |
260,852 |
-3,548 |
Dec17 |
170822 |
5679.0 |
5698.0 |
5679.0 |
5698.0 |
+33.0 |
27 |
1,619 |
+26 |
Mar18 |
170822 |
5651.0 |
5651.0 |
5651.0 |
5651.0 |
+33.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
36,804 |
265,311 |
-4,766 |
FTSE MIB(ISE) |
Sep17 |
170822 |
21845.00 |
21895.00 |
21605.00 |
21720.00 |
-14.00 |
21,121 |
29,253 |
-57 |
Dec17 |
170822 |
21750.00 |
21750.00 |
21505.00 |
21600.00 |
-14.00 |
35 |
163 |
+2 |
Total Volume and Open Interest |
21,156 |
29,416 |
-55 |
KOSPI 200(KFE) |
Sep17 |
170822 |
308.20 |
310.35 |
308.05 |
310.05 |
+1.65 |
206,058 |
290,254 |
-344 |
Dec17 |
170822 |
308.95 |
311.00 |
308.85 |
310.65 |
+1.55 |
729 |
50,119 |
+299 |
Mar18 |
170822 |
307.65 |
307.70 |
306.90 |
306.90 |
+0.70 |
5 |
9,696 |
+3 |
Total Volume and Open Interest |
206,793 |
379,689 |
+759 |
GSCI(CME) |
Sep17 |
170822 |
376.40 |
378.05 |
376.40 |
377.40 |
+0.95 |
291 |
15,218 |
-264 |
Oct17 |
170822 |
377.80 |
377.80 |
377.80 |
377.80 |
+0.95 |
|
|
|
Nov17 |
170822 |
378.55 |
378.55 |
378.55 |
378.55 |
+0.95 |
|
|
|
Total Volume and Open Interest |
291 |
15,218 |
-264 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|