|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 28, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170828 |
936.00 |
944.00 |
932.50 |
935.25 |
-3.75 |
21,364 |
55,751 |
-3,118 |
Nov17 |
170828 |
942.50 |
950.50 |
938.00 |
941.25 |
-3.25 |
103,567 |
382,954 |
+4,065 |
Jan18 |
170828 |
950.50 |
959.50 |
947.00 |
950.25 |
-3.25 |
15,795 |
72,086 |
+2,501 |
Mar18 |
170828 |
960.75 |
967.75 |
956.00 |
959.25 |
-3.00 |
9,806 |
60,275 |
+767 |
May18 |
170828 |
967.75 |
975.00 |
964.25 |
967.25 |
-3.00 |
4,537 |
34,403 |
+639 |
Jul18 |
170828 |
976.00 |
981.00 |
971.00 |
974.00 |
-2.75 |
8,284 |
53,676 |
+1,833 |
Aug18 |
170828 |
980.50 |
980.75 |
974.50 |
974.50 |
-2.50 |
81 |
1,910 |
-4 |
Sep18 |
170828 |
970.75 |
971.50 |
965.50 |
966.00 |
-1.00 |
76 |
581 |
+9 |
Nov18 |
170828 |
960.00 |
966.00 |
957.00 |
958.25 |
-1.25 |
4,536 |
25,124 |
+797 |
Jan19 |
170828 |
963.00 |
963.00 |
963.00 |
963.00 |
-1.25 |
1 |
180 |
+1 |
Mar19 |
170828 |
965.75 |
965.75 |
965.75 |
965.75 |
-1.00 |
0 |
59 |
+0 |
May19 |
170828 |
969.00 |
969.00 |
969.00 |
969.00 |
-1.00 |
0 |
25 |
+0 |
Jul19 |
170828 |
972.50 |
972.50 |
972.50 |
972.50 |
-1.00 |
13 |
46 |
+10 |
Aug19 |
170828 |
970.25 |
970.25 |
970.25 |
970.25 |
-1.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
168,089 |
687,423 |
+7,517 |
Soybean Meal(CBOT) |
Sep17 |
170828 |
296.20 |
298.40 |
294.70 |
295.50 |
-0.90 |
23,256 |
33,595 |
-2,627 |
Oct17 |
170828 |
297.70 |
300.00 |
296.30 |
297.20 |
-0.70 |
12,139 |
38,311 |
+811 |
Dec17 |
170828 |
299.70 |
302.10 |
298.50 |
299.40 |
-0.60 |
55,559 |
183,112 |
-3,083 |
Jan18 |
170828 |
300.70 |
302.90 |
299.60 |
300.50 |
-0.40 |
7,941 |
40,103 |
+684 |
Mar18 |
170828 |
303.80 |
305.70 |
302.50 |
303.30 |
-0.50 |
7,776 |
39,368 |
+1,386 |
May18 |
170828 |
305.90 |
307.90 |
304.70 |
305.40 |
-0.50 |
4,302 |
21,754 |
+1,665 |
Jul18 |
170828 |
308.00 |
309.90 |
307.00 |
307.50 |
-0.50 |
4,464 |
15,349 |
+958 |
Aug18 |
170828 |
308.70 |
310.10 |
307.90 |
308.10 |
-0.60 |
329 |
3,364 |
+61 |
Sep18 |
170828 |
308.70 |
310.30 |
307.90 |
308.10 |
-0.60 |
352 |
3,816 |
+16 |
Oct18 |
170828 |
307.80 |
308.40 |
306.00 |
306.20 |
-0.30 |
690 |
3,389 |
+115 |
Total Volume and Open Interest |
118,331 |
391,492 |
+52 |
Soybean Oil(CBOT) |
Sep17 |
170828 |
34.56 |
34.90 |
34.41 |
34.59 |
-0.02 |
29,953 |
31,452 |
-7,216 |
Oct17 |
170828 |
34.72 |
35.01 |
34.53 |
34.71 |
-0.01 |
26,559 |
41,424 |
+551 |
Dec17 |
170828 |
34.90 |
35.25 |
34.77 |
34.96 |
+0.01 |
75,362 |
188,024 |
-6,388 |
Jan18 |
170828 |
35.06 |
35.39 |
34.92 |
35.11 |
+0.01 |
6,473 |
42,825 |
-65 |
Mar18 |
170828 |
35.25 |
35.59 |
35.12 |
35.32 |
+0.01 |
6,710 |
44,023 |
+69 |
May18 |
170828 |
35.37 |
35.69 |
35.26 |
35.46 |
+0.01 |
2,241 |
28,565 |
+164 |
Jul18 |
170828 |
35.58 |
35.77 |
35.36 |
35.56 |
+0.03 |
2,509 |
19,320 |
-157 |
Aug18 |
170828 |
35.37 |
35.63 |
35.36 |
35.47 |
+0.01 |
199 |
1,724 |
-27 |
Sep18 |
170828 |
35.41 |
35.51 |
35.26 |
35.34 |
+0.02 |
167 |
1,893 |
+13 |
Oct18 |
170828 |
35.06 |
35.23 |
35.05 |
35.09 |
+0.05 |
624 |
2,067 |
+240 |
Total Volume and Open Interest |
152,303 |
413,794 |
-12,765 |
Canola(WCE) |
Nov17 |
170828 |
499.6 |
505.0 |
499.6 |
502.0 |
+1.1 |
14,621 |
97,579 |
+2,641 |
Jan18 |
170828 |
509.0 |
510.9 |
506.4 |
507.9 |
+1.0 |
3,726 |
24,567 |
+1,143 |
Mar18 |
170828 |
513.7 |
515.5 |
511.7 |
512.3 |
+0.8 |
676 |
7,814 |
+352 |
May18 |
170828 |
517.4 |
517.4 |
512.8 |
513.8 |
+0.8 |
483 |
1,678 |
+102 |
Jul18 |
170828 |
518.0 |
518.0 |
513.9 |
514.6 |
+1.1 |
132 |
958 |
-83 |
Total Volume and Open Interest |
19,658 |
133,492 |
+4,161 |
Corn(CBOT) |
Sep17 |
170828 |
338.75 |
340.25 |
335.50 |
336.00 |
-2.75 |
107,368 |
217,180 |
-25,208 |
Dec17 |
170828 |
353.25 |
355.00 |
350.50 |
351.00 |
-2.50 |
165,017 |
760,465 |
+15,280 |
Mar18 |
170828 |
366.50 |
367.75 |
363.25 |
364.00 |
-2.50 |
28,381 |
233,846 |
+4,615 |
May18 |
170828 |
373.50 |
374.75 |
370.50 |
371.25 |
-2.50 |
8,734 |
52,560 |
+1,469 |
Jul18 |
170828 |
380.00 |
381.50 |
377.00 |
378.00 |
-2.00 |
14,933 |
104,567 |
+990 |
Sep18 |
170828 |
387.00 |
387.50 |
384.00 |
384.25 |
-1.75 |
4,023 |
26,461 |
-285 |
Dec18 |
170828 |
394.50 |
395.50 |
391.50 |
393.00 |
-0.75 |
12,256 |
69,846 |
-884 |
Mar19 |
170828 |
401.75 |
402.50 |
401.75 |
402.00 |
-0.50 |
78 |
1,826 |
+6 |
May19 |
170828 |
406.00 |
407.00 |
406.00 |
407.00 |
-0.25 |
24 |
408 |
+20 |
Jul19 |
170828 |
412.25 |
412.75 |
410.50 |
411.75 |
-0.25 |
23 |
912 |
+0 |
Total Volume and Open Interest |
340,846 |
1,469,895 |
-3,991 |
Wheat(CBOT) |
Sep17 |
170828 |
406.25 |
410.00 |
398.75 |
400.00 |
-9.50 |
32,187 |
55,953 |
-7,132 |
Dec17 |
170828 |
433.50 |
436.50 |
426.50 |
428.00 |
-7.25 |
77,274 |
253,686 |
+6,245 |
Mar18 |
170828 |
455.50 |
459.50 |
450.00 |
451.50 |
-6.75 |
16,007 |
82,677 |
+632 |
May18 |
170828 |
470.00 |
473.75 |
464.50 |
466.00 |
-6.50 |
4,454 |
25,068 |
+1 |
Jul18 |
170828 |
483.25 |
486.25 |
478.00 |
479.50 |
-6.00 |
5,282 |
39,476 |
+269 |
Sep18 |
170828 |
500.25 |
501.00 |
494.00 |
495.25 |
-5.00 |
588 |
4,698 |
+227 |
Total Volume and Open Interest |
136,840 |
472,244 |
+57 |
Wheat(KCBT) |
Sep17 |
170828 |
403.00 |
404.00 |
394.00 |
396.75 |
-7.75 |
16,965 |
26,387 |
-6,370 |
Dec17 |
170828 |
431.00 |
432.00 |
422.25 |
425.50 |
-6.75 |
28,818 |
137,533 |
+2,279 |
Mar18 |
170828 |
449.50 |
450.50 |
440.75 |
444.00 |
-6.50 |
6,857 |
77,737 |
-1,591 |
May18 |
170828 |
463.00 |
464.50 |
455.00 |
458.25 |
-6.25 |
2,309 |
16,590 |
-149 |
Jul18 |
170828 |
481.50 |
481.75 |
473.25 |
476.50 |
-6.50 |
3,095 |
22,271 |
-704 |
Sep18 |
170828 |
503.75 |
503.75 |
494.75 |
497.75 |
-6.25 |
847 |
4,208 |
+101 |
Dec18 |
170828 |
524.50 |
524.50 |
520.25 |
523.50 |
-5.50 |
857 |
3,027 |
+75 |
Total Volume and Open Interest |
59,819 |
288,001 |
-6,324 |
Wheat(MGE) |
Sep17 |
170828 |
649.00 |
650.00 |
641.00 |
644.75 |
-5.75 |
4,699 |
8,495 |
-1,138 |
Dec17 |
170828 |
668.00 |
669.00 |
659.50 |
664.25 |
-5.00 |
6,940 |
39,090 |
-187 |
Mar18 |
170828 |
673.25 |
673.25 |
665.75 |
670.50 |
-4.75 |
1,408 |
20,756 |
-88 |
May18 |
170828 |
666.25 |
666.25 |
660.25 |
665.00 |
-4.25 |
374 |
6,834 |
+66 |
Jul18 |
170828 |
656.00 |
658.50 |
653.50 |
658.50 |
-5.25 |
238 |
2,845 |
+46 |
Sep18 |
170828 |
629.75 |
631.00 |
623.25 |
627.75 |
-3.75 |
106 |
1,739 |
-19 |
Total Volume and Open Interest |
13,784 |
80,762 |
-1,326 |
Oats(CBOT) |
Sep17 |
170828 |
246.00 |
246.00 |
236.75 |
238.50 |
-2.75 |
257 |
184 |
-162 |
Dec17 |
170828 |
253.00 |
259.75 |
251.25 |
251.75 |
-1.25 |
659 |
4,791 |
+7 |
Mar18 |
170828 |
260.00 |
260.25 |
255.75 |
257.00 |
+0.25 |
134 |
770 |
+35 |
May18 |
170828 |
262.75 |
262.75 |
257.25 |
257.25 |
+1.25 |
21 |
25 |
+4 |
Total Volume and Open Interest |
1,107 |
5,798 |
-89 |
Rough Rice(CBOT) |
Sep17 |
170828 |
12.40 |
12.56 |
12.32 |
12.33 |
-0.07 |
768 |
2,311 |
-409 |
Nov17 |
170828 |
12.71 |
12.88 |
12.65 |
12.65 |
-0.06 |
785 |
6,956 |
+439 |
Jan18 |
170828 |
12.96 |
13.10 |
12.90 |
12.90 |
-0.06 |
22 |
186 |
+3 |
Mar18 |
170828 |
13.07 |
13.18 |
12.98 |
12.98 |
-0.07 |
3 |
141 |
+0 |
Total Volume and Open Interest |
1,578 |
9,594 |
+33 |
Live Cattle(CME) |
Aug17 |
170828 |
106.500 |
107.400 |
105.750 |
106.200 |
+0.250 |
1,990 |
2,412 |
-1,036 |
Oct17 |
170828 |
107.800 |
109.750 |
107.600 |
108.385 |
+1.455 |
21,177 |
151,483 |
-423 |
Dec17 |
170828 |
110.850 |
112.750 |
110.580 |
111.385 |
+1.455 |
7,525 |
77,083 |
+1,001 |
Feb18 |
170828 |
113.300 |
114.930 |
113.080 |
114.150 |
+1.765 |
5,433 |
45,252 |
+522 |
Apr18 |
170828 |
113.885 |
115.400 |
113.650 |
114.885 |
+1.805 |
3,016 |
23,711 |
+496 |
Jun18 |
170828 |
107.930 |
109.100 |
107.730 |
108.550 |
+1.550 |
1,542 |
12,106 |
+354 |
Total Volume and Open Interest |
41,588 |
316,737 |
+1,277 |
Feeder Cattle(CME) |
Aug17 |
170828 |
142.000 |
143.100 |
141.900 |
142.435 |
+1.055 |
1,189 |
5,898 |
-265 |
Sep17 |
170828 |
144.100 |
147.130 |
143.750 |
145.880 |
+2.945 |
5,843 |
10,022 |
-1,077 |
Oct17 |
170828 |
144.185 |
147.250 |
144.000 |
146.400 |
+3.450 |
5,349 |
17,486 |
+157 |
Nov17 |
170828 |
144.500 |
147.300 |
144.100 |
146.500 |
+3.350 |
2,980 |
7,710 |
+287 |
Jan18 |
170828 |
141.735 |
144.150 |
141.500 |
143.330 |
+2.895 |
1,336 |
7,208 |
+177 |
Mar18 |
170828 |
139.830 |
142.130 |
139.830 |
141.350 |
+2.770 |
1,003 |
3,108 |
+152 |
Apr18 |
170828 |
141.100 |
143.150 |
140.830 |
142.500 |
+2.920 |
326 |
1,511 |
+32 |
Total Volume and Open Interest |
18,172 |
53,748 |
-529 |
Lean Hogs(CME) |
Oct17 |
170828 |
62.785 |
63.000 |
61.580 |
61.630 |
-1.450 |
22,442 |
108,483 |
-1,541 |
Dec17 |
170828 |
58.600 |
58.700 |
57.500 |
57.580 |
-1.370 |
8,032 |
59,240 |
+822 |
Feb18 |
170828 |
63.285 |
63.450 |
62.300 |
62.485 |
-1.315 |
6,057 |
39,920 |
-46 |
Apr18 |
170828 |
67.400 |
67.635 |
66.785 |
66.800 |
-1.000 |
1,672 |
26,138 |
-27 |
May18 |
170828 |
72.350 |
72.350 |
72.000 |
72.000 |
-0.750 |
89 |
780 |
+75 |
Jun18 |
170828 |
76.480 |
76.480 |
76.035 |
76.135 |
-0.695 |
907 |
13,799 |
-122 |
Jul18 |
170828 |
76.535 |
76.580 |
76.150 |
76.285 |
-0.665 |
416 |
2,096 |
+58 |
Aug18 |
170828 |
76.000 |
76.000 |
75.830 |
75.900 |
-0.530 |
68 |
1,165 |
+20 |
Total Volume and Open Interest |
39,693 |
251,941 |
-757 |
Class III Milk(CME) |
Aug17 |
170828 |
16.50 |
16.51 |
16.50 |
16.51 |
+0.01 |
243 |
4,738 |
-73 |
Sep17 |
170828 |
16.64 |
16.73 |
16.41 |
16.46 |
-0.18 |
263 |
5,445 |
+16 |
Oct17 |
170828 |
16.50 |
16.53 |
16.35 |
16.37 |
-0.17 |
191 |
4,027 |
+7 |
Nov17 |
170828 |
16.50 |
16.52 |
16.27 |
16.29 |
-0.20 |
86 |
3,412 |
+5 |
Dec17 |
170828 |
16.38 |
16.38 |
16.23 |
16.23 |
-0.16 |
176 |
3,009 |
+91 |
Jan18 |
170828 |
16.24 |
16.24 |
16.18 |
16.18 |
-0.08 |
87 |
1,145 |
+35 |
Feb18 |
170828 |
16.30 |
16.30 |
16.27 |
16.27 |
-0.08 |
24 |
979 |
+11 |
Mar18 |
170828 |
16.35 |
16.35 |
16.31 |
16.32 |
-0.08 |
23 |
892 |
+6 |
Apr18 |
170828 |
16.39 |
16.39 |
16.39 |
16.39 |
-0.05 |
37 |
778 |
+30 |
May18 |
170828 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.02 |
14 |
685 |
+9 |
Jun18 |
170828 |
16.61 |
16.61 |
16.61 |
16.61 |
-0.02 |
13 |
612 |
+9 |
Jul18 |
170828 |
16.80 |
16.80 |
16.77 |
16.77 |
-0.07 |
1 |
296 |
+1 |
Aug18 |
170828 |
16.85 |
16.85 |
16.79 |
16.79 |
-0.11 |
4 |
240 |
+4 |
Total Volume and Open Interest |
1,163 |
26,846 |
+152 |
Cocoa(ICE) |
Sep17 |
170828 |
2015 |
2015 |
2015 |
2015 |
+53 |
2 |
370 |
-59 |
Dec17 |
170828 |
1905 |
2002 |
1905 |
1997 |
+64 |
15,163 |
142,541 |
+548 |
Mar18 |
170828 |
1930 |
2018 |
1928 |
2013 |
+65 |
4,814 |
48,172 |
-845 |
May18 |
170828 |
1939 |
2027 |
1939 |
2024 |
+64 |
2,365 |
18,653 |
+625 |
Jul18 |
170828 |
1955 |
2042 |
1955 |
2040 |
+63 |
822 |
10,906 |
-62 |
Sep18 |
170828 |
1974 |
2060 |
1974 |
2057 |
+63 |
561 |
9,149 |
-24 |
Dec18 |
170828 |
1995 |
2078 |
1995 |
2077 |
+64 |
305 |
6,625 |
+279 |
Total Volume and Open Interest |
24,085 |
244,697 |
+449 |
Coffee "C"(ICE) |
Sep17 |
170828 |
130.45 |
131.00 |
129.55 |
129.90 |
-0.30 |
116 |
952 |
-131 |
Dec17 |
170828 |
131.70 |
132.45 |
129.60 |
131.35 |
-0.05 |
16,795 |
104,885 |
+1,145 |
Mar18 |
170828 |
135.10 |
135.85 |
133.15 |
134.80 |
-0.10 |
4,437 |
45,013 |
+217 |
May18 |
170828 |
137.20 |
138.10 |
135.45 |
137.05 |
-0.15 |
1,279 |
17,837 |
+103 |
Jul18 |
170828 |
139.75 |
140.35 |
137.75 |
139.35 |
-0.10 |
809 |
8,688 |
-1 |
Sep18 |
170828 |
142.00 |
142.65 |
140.10 |
141.60 |
-0.15 |
451 |
6,628 |
+56 |
Total Volume and Open Interest |
24,329 |
190,723 |
+1,552 |
Orange Juice(ICE) |
Sep17 |
170828 |
135.70 |
135.80 |
131.80 |
132.75 |
-2.65 |
474 |
1,064 |
-240 |
Nov17 |
170828 |
135.45 |
135.60 |
132.15 |
133.25 |
-2.20 |
640 |
7,026 |
+158 |
Jan18 |
170828 |
134.10 |
134.55 |
132.80 |
133.35 |
-1.95 |
35 |
1,405 |
+1 |
Mar18 |
170828 |
135.00 |
135.00 |
134.95 |
134.95 |
-2.05 |
1 |
545 |
+0 |
May18 |
170828 |
137.65 |
137.65 |
137.65 |
137.65 |
-1.85 |
0 |
223 |
+0 |
Jul18 |
170828 |
140.40 |
140.40 |
140.40 |
140.40 |
-1.80 |
0 |
46 |
+0 |
Total Volume and Open Interest |
1,150 |
10,335 |
-81 |
Sugar #11(ICE) |
Oct17 |
170828 |
14.03 |
14.35 |
13.84 |
14.31 |
+0.28 |
76,996 |
408,860 |
+260 |
Mar18 |
170828 |
14.71 |
14.88 |
14.51 |
14.84 |
+0.15 |
28,867 |
225,044 |
+2,228 |
May18 |
170828 |
14.93 |
15.06 |
14.75 |
15.03 |
+0.10 |
7,133 |
80,226 |
+11 |
Jul18 |
170828 |
15.15 |
15.25 |
14.98 |
15.23 |
+0.07 |
3,701 |
57,233 |
-129 |
Oct18 |
170828 |
15.48 |
15.56 |
15.31 |
15.54 |
+0.05 |
1,929 |
36,880 |
+262 |
Mar19 |
170828 |
15.92 |
16.04 |
15.91 |
16.03 |
+0.03 |
253 |
22,293 |
+31 |
May19 |
170828 |
15.90 |
16.00 |
15.90 |
16.00 |
unch |
35 |
4,269 |
+8 |
Jul19 |
170828 |
16.00 |
16.00 |
16.00 |
16.00 |
unch |
42 |
4,883 |
-9 |
Total Volume and Open Interest |
119,027 |
846,261 |
+2,688 |
London Cocoa(LCE) |
Sep17 |
170825 |
1496 |
1518 |
1496 |
1514 |
+25 |
2,727 |
43,885 |
-1,162 |
Dec17 |
170825 |
1512 |
1534 |
1512 |
1528 |
+23 |
7,114 |
84,970 |
+550 |
Mar18 |
170825 |
1531 |
1550 |
1531 |
1545 |
+24 |
2,337 |
56,036 |
+450 |
May18 |
170825 |
1544 |
1563 |
1544 |
1557 |
+23 |
1,146 |
20,118 |
+231 |
Jul18 |
170825 |
1557 |
1575 |
1557 |
1570 |
+23 |
919 |
17,200 |
+43 |
Sep18 |
170825 |
1576 |
1586 |
1573 |
1582 |
+23 |
900 |
14,883 |
+237 |
Dec18 |
170825 |
1597 |
1598 |
1596 |
1598 |
+23 |
262 |
8,891 |
+148 |
Total Volume and Open Interest |
15,610 |
247,247 |
+656 |
London Sugar(LCE) |
Oct17 |
170825 |
384.00 |
388.00 |
381.20 |
384.70 |
+2.10 |
3,925 |
43,770 |
-295 |
Dec17 |
170825 |
385.00 |
387.20 |
381.60 |
384.80 |
+0.50 |
1,979 |
22,358 |
+686 |
Mar18 |
170825 |
393.00 |
394.80 |
390.40 |
392.60 |
+0.50 |
409 |
14,677 |
+78 |
May18 |
170825 |
400.60 |
402.00 |
398.50 |
400.30 |
+0.60 |
53 |
5,262 |
+33 |
Aug18 |
170825 |
407.80 |
408.00 |
406.20 |
407.10 |
+0.80 |
10 |
4,823 |
-9 |
Total Volume and Open Interest |
6,379 |
93,273 |
+496 |
Cotton(ICE) |
Oct17 |
170828 |
68.61 |
70.33 |
68.61 |
70.33 |
+1.72 |
35 |
194 |
+5 |
Dec17 |
170828 |
68.59 |
69.95 |
68.56 |
69.83 |
+1.68 |
12,858 |
146,829 |
-1,072 |
Mar18 |
170828 |
68.93 |
69.40 |
68.31 |
69.20 |
+1.27 |
2,984 |
55,540 |
-189 |
May18 |
170828 |
69.03 |
69.83 |
69.03 |
69.63 |
+1.12 |
334 |
6,618 |
+89 |
Jul18 |
170828 |
69.61 |
70.25 |
69.60 |
70.04 |
+1.01 |
275 |
5,253 |
-3 |
Oct18 |
170828 |
68.89 |
68.89 |
68.89 |
68.89 |
+0.96 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,775 |
226,412 |
-973 |
Lumber(CME) |
Sep17 |
170828 |
374.2 |
382.0 |
374.0 |
380.1 |
+8.1 |
589 |
2,147 |
+13 |
Nov17 |
170828 |
361.2 |
369.1 |
361.1 |
366.9 |
+7.5 |
275 |
1,798 |
+98 |
Jan18 |
170828 |
371.5 |
372.9 |
371.5 |
372.0 |
+6.5 |
41 |
337 |
+19 |
Mar18 |
170828 |
375.2 |
375.2 |
375.2 |
375.2 |
+10.0 |
0 |
47 |
+0 |
Total Volume and Open Interest |
905 |
4,334 |
+130 |
Crude Oil(NYM) |
Oct17 |
170828 |
47.89 |
48.20 |
46.15 |
46.57 |
-1.30 |
831,358 |
518,796 |
-902 |
Nov17 |
170828 |
48.23 |
48.47 |
46.58 |
46.96 |
-1.16 |
196,097 |
226,883 |
+4,831 |
Dec17 |
170828 |
48.38 |
48.70 |
46.93 |
47.27 |
-1.07 |
118,721 |
331,697 |
-6,650 |
Jan18 |
170828 |
48.71 |
48.91 |
47.22 |
47.52 |
-1.01 |
51,796 |
161,275 |
+113 |
Feb18 |
170828 |
48.78 |
49.08 |
47.42 |
47.72 |
-0.98 |
25,531 |
67,898 |
+3,675 |
Mar18 |
170828 |
49.16 |
49.20 |
47.58 |
47.88 |
-0.95 |
23,194 |
129,611 |
-1,306 |
Apr18 |
170828 |
49.29 |
49.29 |
47.71 |
48.01 |
-0.93 |
6,483 |
37,814 |
+164 |
May18 |
170828 |
49.14 |
49.36 |
47.88 |
48.11 |
-0.91 |
6,119 |
40,287 |
+55 |
Jun18 |
170828 |
49.18 |
49.44 |
47.92 |
48.20 |
-0.88 |
28,348 |
155,558 |
+2,323 |
Jul18 |
170828 |
49.41 |
49.41 |
48.00 |
48.26 |
-0.85 |
5,222 |
32,174 |
-973 |
Aug18 |
170828 |
49.36 |
49.36 |
48.21 |
48.31 |
-0.82 |
1,824 |
24,602 |
+705 |
Sep18 |
170828 |
49.44 |
49.44 |
48.25 |
48.36 |
-0.79 |
2,412 |
53,507 |
-216 |
Oct18 |
170828 |
48.41 |
48.41 |
48.41 |
48.41 |
-0.76 |
468 |
23,826 |
+220 |
Nov18 |
170828 |
48.46 |
48.46 |
48.46 |
48.46 |
-0.72 |
354 |
25,432 |
+219 |
Dec18 |
170828 |
49.40 |
49.64 |
48.25 |
48.51 |
-0.70 |
24,578 |
187,675 |
+562 |
Jan19 |
170828 |
48.52 |
48.52 |
48.52 |
48.52 |
-0.69 |
554 |
22,829 |
-2 |
Total Volume and Open Interest |
1,333,426 |
2,236,858 |
+2,850 |
e-miNY Crude Oil(NYM) |
Oct17 |
170828 |
47.925 |
48.175 |
46.150 |
46.575 |
-1.300 |
11,085 |
3,868 |
+600 |
Nov17 |
170828 |
48.275 |
48.400 |
46.600 |
46.950 |
-1.175 |
261 |
300 |
+105 |
Dec17 |
170828 |
48.300 |
48.300 |
47.000 |
47.275 |
-1.075 |
71 |
647 |
+0 |
Jan18 |
170828 |
48.400 |
48.400 |
47.275 |
47.525 |
-1.000 |
10 |
381 |
+1 |
Feb18 |
170828 |
47.725 |
47.725 |
47.725 |
47.725 |
-0.975 |
2 |
105 |
+1 |
Mar18 |
170828 |
47.875 |
47.875 |
47.875 |
47.875 |
-0.950 |
0 |
7 |
+0 |
Apr18 |
170828 |
48.000 |
48.000 |
48.000 |
48.000 |
-0.950 |
0 |
62 |
+0 |
May18 |
170828 |
48.100 |
48.100 |
48.100 |
48.100 |
-0.925 |
0 |
95 |
+0 |
Jun18 |
170828 |
49.100 |
49.100 |
48.025 |
48.200 |
-0.875 |
2 |
29 |
+2 |
Jul18 |
170828 |
48.500 |
48.500 |
48.250 |
48.250 |
-0.850 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,432 |
5,623 |
+710 |
NY Harbor ULSD(NYM) |
Sep17 |
170828 |
165.00 |
166.81 |
162.56 |
163.52 |
+1.29 |
41,137 |
29,613 |
-11,354 |
Oct17 |
170828 |
164.27 |
166.81 |
162.29 |
163.09 |
+0.70 |
87,623 |
100,649 |
+3,637 |
Nov17 |
170828 |
166.39 |
166.64 |
162.28 |
163.05 |
+0.32 |
37,615 |
56,584 |
+2,520 |
Dec17 |
170828 |
164.05 |
166.76 |
162.44 |
163.15 |
+0.08 |
38,878 |
57,881 |
+2,379 |
Jan18 |
170828 |
165.33 |
167.01 |
162.66 |
163.30 |
-0.14 |
13,780 |
33,780 |
+111 |
Feb18 |
170828 |
166.10 |
166.10 |
162.41 |
163.10 |
-0.40 |
6,990 |
18,811 |
-514 |
Mar18 |
170828 |
165.31 |
165.35 |
161.90 |
162.51 |
-0.55 |
5,486 |
18,743 |
-122 |
Apr18 |
170828 |
165.00 |
165.00 |
160.89 |
161.46 |
-0.66 |
3,240 |
8,361 |
-514 |
May18 |
170828 |
163.18 |
163.18 |
160.55 |
160.91 |
-0.69 |
1,639 |
7,844 |
+100 |
Jun18 |
170828 |
162.89 |
162.92 |
159.83 |
160.59 |
-0.72 |
3,882 |
23,660 |
+863 |
Jul18 |
170828 |
160.38 |
160.83 |
160.38 |
160.83 |
-0.74 |
351 |
1,940 |
+216 |
Aug18 |
170828 |
161.24 |
161.24 |
161.24 |
161.24 |
-0.74 |
194 |
2,100 |
+53 |
Sep18 |
170828 |
161.78 |
161.78 |
161.78 |
161.78 |
-0.74 |
80 |
1,948 |
+11 |
Oct18 |
170828 |
162.39 |
162.40 |
162.39 |
162.40 |
-0.72 |
46 |
868 |
+1 |
Total Volume and Open Interest |
243,674 |
394,462 |
-1,525 |
RBOB Gasoline(NYM) |
Sep17 |
170828 |
176.01 |
177.99 |
170.36 |
171.23 |
+4.57 |
68,521 |
32,316 |
-13,082 |
Oct17 |
170828 |
158.30 |
161.89 |
156.25 |
157.13 |
+3.05 |
157,021 |
137,547 |
+5,151 |
Nov17 |
170828 |
153.00 |
154.01 |
149.76 |
150.48 |
+0.61 |
82,313 |
66,415 |
-4,396 |
Dec17 |
170828 |
149.50 |
150.47 |
146.06 |
146.69 |
-0.38 |
59,034 |
58,645 |
-2,103 |
Jan18 |
170828 |
149.28 |
149.35 |
145.16 |
145.74 |
-0.88 |
21,375 |
36,279 |
+415 |
Feb18 |
170828 |
150.05 |
150.05 |
145.88 |
146.37 |
-1.10 |
9,558 |
10,458 |
-487 |
Mar18 |
170828 |
151.92 |
151.92 |
147.60 |
148.01 |
-1.24 |
7,397 |
22,068 |
+1,147 |
Apr18 |
170828 |
167.97 |
168.09 |
164.83 |
165.46 |
-1.25 |
2,223 |
12,064 |
+222 |
May18 |
170828 |
168.04 |
168.04 |
165.65 |
165.86 |
-1.25 |
1,080 |
5,163 |
+123 |
Jun18 |
170828 |
166.97 |
167.87 |
164.95 |
165.04 |
-1.26 |
2,415 |
9,946 |
+473 |
Total Volume and Open Interest |
413,131 |
405,892 |
-12,391 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170828 |
171.20 |
171.23 |
171.20 |
171.20 |
+4.54 |
1 |
0 |
-1 |
Oct17 |
170828 |
157.10 |
157.13 |
157.10 |
157.10 |
+3.02 |
|
|
|
Nov17 |
170828 |
150.50 |
150.50 |
150.48 |
150.50 |
+0.63 |
|
|
|
Dec17 |
170828 |
146.70 |
146.70 |
146.69 |
146.70 |
-0.37 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Sep17 |
170828 |
2.924 |
2.967 |
2.849 |
2.925 |
+0.033 |
105,193 |
23,369 |
-18,728 |
Oct17 |
170828 |
2.950 |
2.998 |
2.880 |
2.961 |
+0.037 |
111,290 |
315,240 |
+5,688 |
Nov17 |
170828 |
3.023 |
3.066 |
2.954 |
3.030 |
+0.033 |
24,272 |
134,004 |
+1,661 |
Dec17 |
170828 |
3.161 |
3.205 |
3.100 |
3.171 |
+0.031 |
12,901 |
92,298 |
-248 |
Jan18 |
170828 |
3.247 |
3.300 |
3.200 |
3.269 |
+0.029 |
22,539 |
143,355 |
+1,364 |
Feb18 |
170828 |
3.245 |
3.296 |
3.199 |
3.266 |
+0.028 |
6,945 |
68,358 |
+983 |
Mar18 |
170828 |
3.207 |
3.252 |
3.163 |
3.227 |
+0.026 |
10,168 |
100,043 |
+218 |
Apr18 |
170828 |
2.898 |
2.921 |
2.869 |
2.906 |
+0.020 |
10,833 |
114,622 |
-768 |
May18 |
170828 |
2.866 |
2.884 |
2.840 |
2.873 |
+0.018 |
3,464 |
47,780 |
+368 |
Jun18 |
170828 |
2.878 |
2.904 |
2.864 |
2.897 |
+0.017 |
1,208 |
25,616 |
+59 |
Jul18 |
170828 |
2.907 |
2.928 |
2.892 |
2.922 |
+0.017 |
2,032 |
26,807 |
-384 |
Aug18 |
170828 |
2.900 |
2.933 |
2.895 |
2.925 |
+0.018 |
2,253 |
27,804 |
+649 |
Sep18 |
170828 |
2.880 |
2.906 |
2.871 |
2.901 |
+0.017 |
1,518 |
22,640 |
+986 |
Oct18 |
170828 |
2.898 |
2.923 |
2.890 |
2.919 |
+0.017 |
1,810 |
50,046 |
+480 |
Nov18 |
170828 |
2.947 |
2.967 |
2.944 |
2.967 |
+0.017 |
755 |
22,444 |
+40 |
Dec18 |
170828 |
3.075 |
3.093 |
3.075 |
3.093 |
+0.016 |
445 |
24,045 |
+149 |
Total Volume and Open Interest |
320,621 |
1,297,409 |
-6,572 |
Brent Crude Oil(ICE) |
Oct17 |
170828 |
52.38 |
52.84 |
51.52 |
51.89 |
-0.52 |
255,763 |
180,392 |
-28,264 |
Nov17 |
170828 |
52.00 |
52.44 |
51.07 |
51.42 |
-0.56 |
252,425 |
527,427 |
+19,394 |
Dec17 |
170828 |
51.87 |
52.34 |
51.01 |
51.36 |
-0.53 |
171,712 |
396,281 |
-2,851 |
Jan18 |
170828 |
51.89 |
52.36 |
51.07 |
51.39 |
-0.51 |
50,330 |
136,626 |
+2,782 |
Feb18 |
170828 |
51.97 |
52.42 |
51.17 |
51.47 |
-0.50 |
34,335 |
88,662 |
-274 |
Mar18 |
170828 |
52.15 |
52.52 |
51.30 |
51.57 |
-0.50 |
34,550 |
110,876 |
+3,684 |
Apr18 |
170828 |
52.22 |
52.53 |
51.39 |
51.65 |
-0.50 |
7,005 |
35,529 |
+751 |
May18 |
170828 |
52.40 |
52.61 |
51.47 |
51.72 |
-0.50 |
4,086 |
35,445 |
+12 |
Jun18 |
170828 |
52.47 |
52.74 |
51.53 |
51.79 |
-0.49 |
26,849 |
137,570 |
+848 |
Jul18 |
170828 |
51.88 |
51.88 |
51.88 |
51.88 |
-0.49 |
1,658 |
27,049 |
+455 |
Aug18 |
170828 |
51.94 |
51.94 |
51.94 |
51.94 |
-0.49 |
553 |
22,319 |
+124 |
Sep18 |
170828 |
52.73 |
52.73 |
51.97 |
51.97 |
-0.49 |
1,540 |
37,256 |
-362 |
Oct18 |
170828 |
52.00 |
52.00 |
52.00 |
52.00 |
-0.50 |
624 |
19,645 |
+170 |
Nov18 |
170828 |
52.02 |
52.02 |
52.02 |
52.02 |
-0.50 |
863 |
18,559 |
-22 |
Total Volume and Open Interest |
881,232 |
2,331,285 |
-1,025 |
Gas Oil(ICE) |
Sep17 |
170828 |
481.00 |
490.50 |
480.00 |
484.25 |
+4.25 |
40,315 |
108,241 |
-963 |
Oct17 |
170828 |
482.50 |
490.00 |
479.50 |
483.50 |
+3.25 |
71,537 |
220,545 |
-1,418 |
Nov17 |
170828 |
479.00 |
485.50 |
475.25 |
479.25 |
+2.25 |
23,568 |
70,965 |
+1,439 |
Dec17 |
170828 |
475.00 |
481.00 |
470.75 |
474.75 |
+1.25 |
42,434 |
127,271 |
+48 |
Jan18 |
170828 |
474.75 |
480.50 |
470.00 |
473.75 |
+0.50 |
12,885 |
46,990 |
-223 |
Feb18 |
170828 |
474.50 |
480.00 |
470.00 |
473.50 |
unch |
5,178 |
30,575 |
-22 |
Mar18 |
170828 |
474.25 |
479.50 |
469.50 |
472.75 |
-0.50 |
4,411 |
27,725 |
+743 |
Apr18 |
170828 |
474.25 |
478.75 |
469.25 |
472.50 |
-0.75 |
795 |
15,177 |
+196 |
May18 |
170828 |
474.00 |
478.25 |
468.75 |
472.25 |
-0.75 |
440 |
11,761 |
-172 |
Jun18 |
170828 |
473.75 |
478.00 |
468.50 |
472.00 |
-0.75 |
5,000 |
49,733 |
-418 |
Total Volume and Open Interest |
214,336 |
904,973 |
-100 |
Ethanol(CBOT) |
Sep17 |
170828 |
1.500 |
1.515 |
1.490 |
1.515 |
+0.015 |
142 |
196 |
-31 |
Oct17 |
170828 |
1.445 |
1.459 |
1.439 |
1.457 |
+0.009 |
333 |
878 |
+51 |
Nov17 |
170828 |
1.414 |
1.427 |
1.414 |
1.427 |
+0.006 |
141 |
314 |
-52 |
Dec17 |
170828 |
1.406 |
1.406 |
1.406 |
1.406 |
+0.006 |
245 |
241 |
+2 |
Jan18 |
170828 |
1.383 |
1.383 |
1.383 |
1.383 |
+0.006 |
4 |
20 |
+1 |
Feb18 |
170828 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.006 |
0 |
6 |
+0 |
Mar18 |
170828 |
1.426 |
1.426 |
1.426 |
1.426 |
+0.006 |
0 |
4 |
+0 |
Apr18 |
170828 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.006 |
0 |
6 |
+0 |
Total Volume and Open Interest |
865 |
1,667 |
-29 |
WTI Crude Oil(ICE) |
Oct17 |
170828 |
47.94 |
48.17 |
46.16 |
46.57 |
-1.30 |
82,144 |
78,951 |
+3,135 |
Nov17 |
170828 |
48.22 |
48.43 |
46.59 |
46.96 |
-1.16 |
79,727 |
54,065 |
+4,161 |
Dec17 |
170828 |
48.50 |
48.67 |
46.96 |
47.27 |
-1.07 |
50,449 |
113,965 |
-133 |
Jan18 |
170828 |
48.69 |
48.69 |
47.25 |
47.52 |
-1.01 |
12,101 |
26,213 |
+144 |
Feb18 |
170828 |
48.56 |
48.62 |
47.49 |
47.72 |
-0.98 |
4,901 |
11,407 |
-641 |
Mar18 |
170828 |
49.04 |
49.04 |
47.64 |
47.88 |
-0.95 |
3,051 |
14,025 |
-163 |
Apr18 |
170828 |
48.37 |
48.37 |
47.83 |
48.01 |
-0.93 |
731 |
4,309 |
+65 |
May18 |
170828 |
48.35 |
48.35 |
48.11 |
48.11 |
-0.91 |
428 |
8,783 |
+78 |
Jun18 |
170828 |
48.59 |
48.59 |
47.97 |
48.20 |
-0.88 |
3,693 |
56,367 |
+508 |
Jul18 |
170828 |
48.26 |
48.26 |
48.26 |
48.26 |
-0.85 |
227 |
5,250 |
+81 |
Aug18 |
170828 |
48.31 |
48.31 |
48.31 |
48.31 |
-0.82 |
47 |
2,375 |
+7 |
Sep18 |
170828 |
48.36 |
48.36 |
48.36 |
48.36 |
-0.79 |
347 |
6,723 |
+28 |
Oct18 |
170828 |
48.41 |
48.41 |
48.41 |
48.41 |
-0.76 |
59 |
1,832 |
+32 |
Nov18 |
170828 |
48.46 |
48.46 |
48.46 |
48.46 |
-0.72 |
31 |
6,238 |
+0 |
Dec18 |
170828 |
49.60 |
49.60 |
48.45 |
48.51 |
-0.70 |
9,326 |
120,276 |
-159 |
Jan19 |
170828 |
48.52 |
48.52 |
48.52 |
48.52 |
-0.69 |
17 |
1,481 |
+1 |
Total Volume and Open Interest |
249,096 |
578,006 |
+7,610 |
US Dollar Index(ICE) |
Sep17 |
170828 |
92.350 |
92.480 |
92.115 |
92.140 |
-0.537 |
10,743 |
48,073 |
+55 |
Dec17 |
170828 |
92.150 |
92.260 |
91.905 |
91.930 |
-0.548 |
101 |
4,033 |
+42 |
Mar18 |
170828 |
91.830 |
91.995 |
91.705 |
91.705 |
-0.548 |
0 |
479 |
+0 |
Total Volume and Open Interest |
10,844 |
52,831 |
+97 |
Australian Dollar(CME) |
Sep17 |
170828 |
79.32 |
79.72 |
79.25 |
79.71 |
+0.36 |
63,737 |
147,826 |
+2,021 |
Dec17 |
170828 |
79.26 |
79.62 |
79.17 |
79.62 |
+0.36 |
263 |
4,880 |
+30 |
Mar18 |
170828 |
79.52 |
79.52 |
79.52 |
79.52 |
+0.35 |
0 |
219 |
+0 |
Total Volume and Open Interest |
64,031 |
153,458 |
+2,041 |
British Pound(CME) |
Sep17 |
170828 |
129.24 |
129.52 |
128.82 |
129.48 |
+0.61 |
77,657 |
218,370 |
+4,410 |
Dec17 |
170828 |
129.56 |
129.87 |
129.28 |
129.87 |
+0.61 |
1,252 |
4,701 |
+1,137 |
Mar18 |
170828 |
130.28 |
130.28 |
130.28 |
130.28 |
+0.61 |
0 |
344 |
+0 |
Total Volume and Open Interest |
78,927 |
224,033 |
+5,548 |
Canadian Dollar(CME) |
Sep17 |
170828 |
80.20 |
80.39 |
79.96 |
80.07 |
-0.06 |
42,656 |
182,641 |
+1,186 |
Dec17 |
170828 |
80.26 |
80.46 |
80.03 |
80.13 |
-0.06 |
188 |
5,521 |
+18 |
Mar18 |
170828 |
80.32 |
80.33 |
80.14 |
80.18 |
-0.06 |
9 |
628 |
+7 |
Jun18 |
170828 |
80.16 |
80.21 |
80.16 |
80.21 |
-0.07 |
10 |
154 |
+5 |
Total Volume and Open Interest |
42,911 |
189,381 |
+1,235 |
Japanese Yen(CME) |
Sep17 |
170828 |
91.59 |
91.81 |
91.48 |
91.75 |
+0.13 |
122,923 |
208,349 |
-2,584 |
Dec17 |
170828 |
92.03 |
92.20 |
91.91 |
92.16 |
+0.13 |
1,231 |
5,784 |
+179 |
Mar18 |
170828 |
92.66 |
92.66 |
92.66 |
92.66 |
+0.14 |
1 |
340 |
+0 |
Total Volume and Open Interest |
124,261 |
214,911 |
-2,438 |
Swiss Franc(CME) |
Sep17 |
170828 |
104.82 |
105.11 |
104.51 |
104.86 |
+0.25 |
17,425 |
40,433 |
+1,335 |
Dec17 |
170828 |
105.47 |
105.71 |
105.26 |
105.48 |
+0.25 |
97 |
486 |
-14 |
Mar18 |
170828 |
106.10 |
106.25 |
106.10 |
106.18 |
+0.25 |
0 |
40 |
+0 |
Total Volume and Open Interest |
17,522 |
40,979 |
+1,321 |
EuroFX(CME) |
Sep17 |
170828 |
119.57 |
119.97 |
119.30 |
119.93 |
+1.01 |
114,770 |
449,424 |
-1,161 |
Dec17 |
170828 |
120.13 |
120.56 |
119.89 |
120.52 |
+1.01 |
964 |
9,825 |
-6 |
Mar18 |
170828 |
120.92 |
121.22 |
120.58 |
121.17 |
+1.01 |
60 |
1,420 |
-154 |
Total Volume and Open Interest |
116,048 |
462,937 |
-1,353 |
Mexican Peso(CME) |
Sep17 |
170828 |
566.25 |
566.25 |
557.38 |
559.50 |
-6.38 |
25,171 |
242,246 |
+910 |
Oct17 |
170828 |
557.00 |
557.00 |
557.00 |
557.00 |
-6.38 |
0 |
21 |
+0 |
Total Volume and Open Interest |
25,970 |
247,970 |
+1,652 |
Brazilian Real(CME) |
Sep17 |
170828 |
316.65 |
317.25 |
315.70 |
316.45 |
-0.35 |
1,717 |
24,194 |
+82 |
Oct17 |
170828 |
315.95 |
316.00 |
314.40 |
315.20 |
-0.30 |
140 |
343 |
+74 |
Nov17 |
170828 |
313.80 |
313.80 |
313.80 |
313.80 |
-0.30 |
0 |
59 |
+0 |
Dec17 |
170828 |
312.50 |
312.50 |
312.50 |
312.50 |
-0.30 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,857 |
25,240 |
+156 |
30-Year T-Bonds(CBOT) |
Sep17 |
170828 |
156~200 |
156~260 |
156~050 |
156~240 |
+0~070 |
383,172 |
607,406 |
-95,890 |
Dec17 |
170828 |
155~120 |
155~190 |
154~300 |
155~170 |
+0~080 |
201,216 |
210,655 |
+128,646 |
Mar18 |
170828 |
154~260 |
154~260 |
154~260 |
154~260 |
+0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
584,388 |
818,063 |
+32,756 |
10-Year T-Notes(CBOT) |
Sep17 |
170828 |
126~280 |
127~000 |
126~255 |
127~000 |
+0~040 |
1,746,329 |
2,428,990 |
-530,787 |
Dec17 |
170828 |
126~195 |
126~235 |
126~170 |
126~235 |
+0~040 |
913,907 |
1,034,677 |
+552,726 |
Mar18 |
170828 |
126~115 |
126~115 |
126~115 |
126~115 |
+0~040 |
|
|
|
Total Volume and Open Interest |
2,660,236 |
3,463,667 |
+21,939 |
5-Year T-Notes(CBOT) |
Sep17 |
170828 |
118~180 |
118~216 |
118~164 |
118~210 |
+0~026 |
1,380,958 |
2,060,249 |
-516,541 |
Dec17 |
170828 |
118~090 |
118~130 |
118~076 |
118~122 |
+0~026 |
890,694 |
1,192,612 |
+502,903 |
Mar18 |
170828 |
118~044 |
118~044 |
118~044 |
118~044 |
+0~026 |
|
|
|
Total Volume and Open Interest |
2,271,652 |
3,252,861 |
-13,638 |
2 Year T-Notes(CBOT) |
Sep17 |
170828 |
108~070 |
108~076 |
108~064 |
108~076 |
+0~006 |
519,478 |
1,162,273 |
-167,480 |
Dec17 |
170828 |
108~034 |
108~042 |
108~026 |
108~040 |
+0~004 |
363,684 |
461,556 |
+198,063 |
Mar18 |
170828 |
108~022 |
108~022 |
108~022 |
108~022 |
+0~004 |
|
|
|
Total Volume and Open Interest |
883,162 |
1,623,829 |
+30,583 |
Eurodollars(CME) |
Sep17 |
170828 |
98.668 |
98.673 |
98.668 |
98.670 |
unch |
111,902 |
1,372,079 |
-4,613 |
Dec17 |
170828 |
98.565 |
98.580 |
98.565 |
98.580 |
+0.010 |
177,011 |
2,040,028 |
+4,876 |
Mar18 |
170828 |
98.505 |
98.525 |
98.500 |
98.520 |
+0.010 |
126,424 |
1,177,102 |
-1,647 |
Jun18 |
170828 |
98.455 |
98.480 |
98.455 |
98.475 |
+0.015 |
128,131 |
1,048,057 |
+4,974 |
Sep18 |
170828 |
98.410 |
98.435 |
98.405 |
98.430 |
+0.020 |
111,409 |
1,051,742 |
-6,410 |
Dec18 |
170828 |
98.340 |
98.365 |
98.330 |
98.360 |
+0.025 |
202,084 |
1,495,169 |
+20,405 |
Mar19 |
170828 |
98.305 |
98.330 |
98.295 |
98.325 |
+0.025 |
109,200 |
963,130 |
+7,228 |
Jun19 |
170828 |
98.265 |
98.290 |
98.255 |
98.285 |
+0.025 |
96,048 |
749,689 |
+3,509 |
Sep19 |
170828 |
98.225 |
98.255 |
98.215 |
98.245 |
+0.025 |
75,783 |
698,993 |
+2,196 |
Dec19 |
170828 |
98.160 |
98.190 |
98.155 |
98.185 |
+0.030 |
96,563 |
812,717 |
+7,552 |
Mar20 |
170828 |
98.130 |
98.160 |
98.120 |
98.150 |
+0.030 |
62,695 |
448,061 |
+1,208 |
Jun20 |
170828 |
98.090 |
98.125 |
98.080 |
98.115 |
+0.030 |
49,202 |
361,403 |
+4,024 |
Sep20 |
170828 |
98.050 |
98.085 |
98.040 |
98.075 |
+0.030 |
29,169 |
246,204 |
+1,052 |
Dec20 |
170828 |
97.990 |
98.025 |
97.985 |
98.015 |
+0.025 |
62,618 |
339,291 |
+7,872 |
Mar21 |
170828 |
97.960 |
97.990 |
97.945 |
97.980 |
+0.025 |
32,056 |
184,575 |
+3,155 |
Jun21 |
170828 |
97.915 |
97.945 |
97.905 |
97.940 |
+0.025 |
23,003 |
128,540 |
-341 |
Sep21 |
170828 |
97.875 |
97.900 |
97.860 |
97.895 |
+0.025 |
18,961 |
96,732 |
+814 |
Dec21 |
170828 |
97.820 |
97.850 |
97.805 |
97.840 |
+0.020 |
41,707 |
105,206 |
+5,151 |
Total Volume and Open Interest |
1,597,269 |
13,577,509 |
+64,915 |
Ultra T-Bond(CBOT) |
Sep17 |
170828 |
169~04 |
169~08 |
168~11 |
169~04 |
+0~03 |
183,589 |
571,381 |
-77,166 |
Dec17 |
170828 |
168~08 |
168~08 |
167~13 |
168~05 |
+0~03 |
116,235 |
332,120 |
+90,659 |
Mar18 |
170828 |
167~05 |
167~05 |
167~05 |
167~05 |
+0~03 |
|
|
|
Total Volume and Open Interest |
299,824 |
903,501 |
+13,493 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170828 |
136~195 |
136~245 |
136~150 |
136~235 |
+0~050 |
173,929 |
296,434 |
-85,095 |
Dec17 |
170828 |
135~315 |
136~050 |
135~275 |
136~040 |
+0~055 |
110,666 |
131,914 |
+85,256 |
Mar18 |
170828 |
136~040 |
136~040 |
136~040 |
136~040 |
+0~055 |
|
|
|
Total Volume and Open Interest |
284,595 |
428,348 |
+161 |
30 Day Federal Funds(CBOT) |
Aug17 |
170828 |
98.842 |
98.845 |
98.842 |
98.845 |
unch |
3,008 |
175,626 |
-1,701 |
Sep17 |
170828 |
98.845 |
98.848 |
98.842 |
98.845 |
unch |
4,748 |
93,947 |
+1,435 |
Oct17 |
170828 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
10,433 |
293,454 |
-1,125 |
Nov17 |
170828 |
98.830 |
98.835 |
98.830 |
98.830 |
unch |
12,241 |
209,846 |
-2,518 |
Dec17 |
170828 |
98.790 |
98.800 |
98.790 |
98.795 |
+0.005 |
7,596 |
96,673 |
+3,311 |
Jan18 |
170828 |
98.755 |
98.765 |
98.750 |
98.765 |
+0.010 |
23,909 |
322,948 |
+5,124 |
Total Volume and Open Interest |
82,831 |
1,711,764 |
+6,133 |
Japanese Govt Bonds(SGX) |
Sep17 |
170824 |
150.80 |
150.97 |
150.79 |
150.97 |
+0.18 |
1,208 |
15,312 |
+564 |
Dec17 |
170824 |
150.70 |
150.75 |
150.70 |
150.75 |
+0.18 |
300 |
304 |
+300 |
Mar18 |
170824 |
150.75 |
150.75 |
150.75 |
150.75 |
+0.18 |
|
|
|
Total Volume and Open Interest |
1,508 |
15,616 |
+864 |
Euro-Buxl(EUREX) |
Sep17 |
170828 |
168.00 |
168.00 |
167.06 |
167.52 |
-0.14 |
29,943 |
203,818 |
-3,312 |
Dec17 |
170828 |
166.16 |
166.18 |
165.60 |
165.96 |
-0.18 |
3,048 |
30,212 |
+1,226 |
Mar18 |
170828 |
165.50 |
165.50 |
165.50 |
165.50 |
-0.14 |
|
|
|
Total Volume and Open Interest |
32,991 |
234,030 |
-2,086 |
Euro-Bund(EUREX) |
Sep17 |
170828 |
164.86 |
164.98 |
164.58 |
164.96 |
+0.19 |
420,389 |
1,793,912 |
+20,911 |
Dec17 |
170828 |
161.95 |
162.10 |
161.73 |
162.08 |
+0.17 |
33,194 |
231,230 |
+13,517 |
Mar18 |
170828 |
161.50 |
161.50 |
161.50 |
161.50 |
+0.19 |
1 |
33 |
+0 |
Total Volume and Open Interest |
453,584 |
2,025,175 |
+34,428 |
Euro-Bobl(EUREX) |
Sep17 |
170828 |
133.06 |
133.16 |
132.94 |
133.15 |
+0.16 |
280,411 |
1,365,989 |
-7,028 |
Dec17 |
170828 |
131.43 |
131.56 |
131.37 |
131.56 |
+0.15 |
30,281 |
113,756 |
-9,791 |
Mar18 |
170828 |
131.75 |
131.75 |
131.75 |
131.75 |
+0.16 |
|
|
|
Total Volume and Open Interest |
310,692 |
1,479,745 |
-16,819 |
Euro-Schatz(EUREX) |
Sep17 |
170828 |
112.22 |
112.26 |
112.21 |
112.25 |
+0.03 |
180,093 |
1,543,695 |
+93,644 |
Dec17 |
170828 |
112.11 |
112.15 |
112.11 |
112.15 |
+0.04 |
24,825 |
183,608 |
+14,871 |
Mar18 |
170828 |
112.25 |
112.25 |
112.25 |
112.25 |
+0.03 |
2 |
2 |
+0 |
Total Volume and Open Interest |
204,920 |
1,727,305 |
+108,515 |
3-Mth Euribor(EUREX) |
Sep17 |
170828 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,901 |
+0 |
Dec17 |
170828 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
0 |
7,027 |
+0 |
Mar18 |
170828 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
6,109 |
+0 |
Total Volume and Open Interest |
0 |
38,973 |
+20 |
Long Gilt(LIFFE) |
Sep17 |
170825 |
127~32 |
128~04 |
127~26 |
128~03 |
+0~02 |
307,626 |
727,239 |
-75,764 |
Dec17 |
170825 |
126~32 |
127~04 |
126~26 |
127~03 |
+0~02 |
143,391 |
337,917 |
+93,229 |
Total Volume and Open Interest |
451,017 |
1,065,156 |
+17,465 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170825 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
19,581 |
425,725 |
-5,301 |
Dec17 |
170825 |
99.64 |
99.65 |
99.63 |
99.64 |
unch |
40,867 |
426,214 |
+1,146 |
Mar18 |
170825 |
99.57 |
99.58 |
99.56 |
99.57 |
unch |
28,938 |
359,502 |
+432 |
Jun18 |
170825 |
99.54 |
99.54 |
99.52 |
99.53 |
unch |
48,056 |
338,316 |
+13,539 |
Sep18 |
170825 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
40,822 |
295,466 |
+6,434 |
Dec18 |
170825 |
99.45 |
99.46 |
99.43 |
99.44 |
unch |
57,180 |
352,277 |
+7,163 |
Total Volume and Open Interest |
506,494 |
3,227,349 |
+59,065 |
3-Mth Euribor(LIFFE) |
Sep17 |
170828 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
15,802 |
408,245 |
-1,693 |
Dec17 |
170828 |
100.325 |
100.325 |
100.320 |
100.325 |
+0.005 |
16,873 |
431,543 |
+500 |
Mar18 |
170828 |
100.310 |
100.315 |
100.305 |
100.310 |
+0.005 |
20,909 |
442,478 |
-4,125 |
Total Volume and Open Interest |
299,194 |
3,889,767 |
-15,566 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170828 |
98.27 |
98.28 |
98.25 |
98.26 |
-0.02 |
6,331 |
91,808 |
-1,355 |
Dec17 |
170828 |
98.23 |
98.24 |
98.22 |
98.23 |
-0.01 |
10,147 |
229,228 |
-3,378 |
Mar18 |
170828 |
98.17 |
98.18 |
98.15 |
98.16 |
-0.02 |
6,205 |
175,841 |
-2,207 |
Jun18 |
170828 |
98.09 |
98.11 |
98.07 |
98.08 |
-0.02 |
10,591 |
149,569 |
+879 |
Sep18 |
170828 |
98.01 |
98.02 |
97.99 |
98.00 |
-0.02 |
6,503 |
117,503 |
-705 |
Dec18 |
170828 |
97.94 |
97.95 |
97.91 |
97.92 |
-0.03 |
6,998 |
88,657 |
+314 |
Mar19 |
170828 |
97.87 |
97.88 |
97.84 |
97.85 |
-0.03 |
3,626 |
61,261 |
+963 |
Jun19 |
170828 |
97.80 |
97.80 |
97.76 |
97.77 |
-0.04 |
4,451 |
50,605 |
+665 |
Sep19 |
170828 |
97.73 |
97.73 |
97.70 |
97.71 |
-0.03 |
1,924 |
4,472 |
+582 |
Dec19 |
170828 |
97.67 |
97.67 |
97.65 |
97.65 |
-0.03 |
873 |
3,124 |
+339 |
Total Volume and Open Interest |
58,111 |
974,676 |
-3,878 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170828 |
97.36 |
97.36 |
97.33 |
97.34 |
-0.02 |
90,294 |
1,025,855 |
+4,829 |
Dec17 |
170828 |
97.31 |
97.32 |
97.31 |
97.31 |
-0.02 |
401 |
850 |
-2 |
Total Volume and Open Interest |
90,695 |
1,026,705 |
+4,827 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170828 |
98.01 |
98.02 |
97.98 |
97.99 |
-0.03 |
110,814 |
1,046,332 |
-3,271 |
Dec17 |
170828 |
97.98 |
97.98 |
97.95 |
97.95 |
-0.04 |
0 |
1,653 |
+0 |
Total Volume and Open Interest |
110,814 |
1,047,985 |
-3,271 |
Gold(CMX) |
Aug17 |
170828 |
1293.5 |
1311.3 |
1293.5 |
1309.7 |
+17.2 |
550 |
686 |
-18 |
Oct17 |
170828 |
1294.1 |
1314.0 |
1294.0 |
1311.8 |
+17.3 |
3,872 |
51,893 |
-118 |
Dec17 |
170828 |
1297.6 |
1317.8 |
1297.0 |
1315.3 |
+17.4 |
246,715 |
398,523 |
+3,459 |
Feb18 |
170828 |
1301.4 |
1321.2 |
1301.3 |
1318.9 |
+17.4 |
808 |
19,187 |
-274 |
Apr18 |
170828 |
1309.3 |
1324.6 |
1309.1 |
1322.5 |
+17.5 |
185 |
6,183 |
+5 |
Jun18 |
170828 |
1310.8 |
1328.7 |
1310.8 |
1326.1 |
+17.6 |
691 |
9,540 |
-76 |
Aug18 |
170828 |
1317.4 |
1332.0 |
1317.4 |
1329.7 |
+17.8 |
305 |
7,041 |
+71 |
Oct18 |
170828 |
1318.5 |
1334.5 |
1318.5 |
1333.2 |
+17.8 |
125 |
2,620 |
+0 |
Dec18 |
170828 |
1320.3 |
1339.2 |
1320.2 |
1336.9 |
+17.8 |
96 |
7,923 |
+9 |
Feb19 |
170828 |
1340.7 |
1340.7 |
1340.7 |
1340.7 |
+17.8 |
0 |
9 |
+0 |
Apr19 |
170828 |
1344.5 |
1344.5 |
1344.5 |
1344.5 |
+17.8 |
|
|
|
Jun19 |
170828 |
1348.4 |
1348.4 |
1348.4 |
1348.4 |
+17.8 |
0 |
748 |
+0 |
Total Volume and Open Interest |
254,035 |
509,211 |
+2,984 |
Silver(CMX) |
Sep17 |
170828 |
1705.5 |
1748.0 |
1702.0 |
1744.1 |
+39.2 |
109,368 |
50,122 |
-19,312 |
Dec17 |
170828 |
1710.0 |
1756.5 |
1710.0 |
1752.9 |
+39.7 |
44,241 |
122,205 |
+13,515 |
Mar18 |
170828 |
1729.5 |
1764.0 |
1729.0 |
1762.2 |
+39.9 |
4,085 |
8,687 |
+1,933 |
May18 |
170828 |
1768.0 |
1768.4 |
1767.5 |
1768.4 |
+40.1 |
13 |
2,648 |
+3 |
Jul18 |
170828 |
1774.6 |
1774.6 |
1774.6 |
1774.6 |
+40.1 |
3 |
1,464 |
+3 |
Sep18 |
170828 |
1765.0 |
1780.8 |
1765.0 |
1780.8 |
+40.1 |
3 |
247 |
+1 |
Dec18 |
170828 |
1754.0 |
1791.5 |
1754.0 |
1790.4 |
+40.1 |
37 |
1,613 |
+3 |
Total Volume and Open Interest |
158,063 |
188,413 |
-3,703 |
Platinum(NYMEX) |
Oct17 |
170828 |
977.3 |
993.0 |
976.8 |
989.3 |
+10.2 |
12,268 |
62,800 |
-109 |
Jan18 |
170828 |
982.8 |
995.9 |
981.9 |
992.4 |
+10.2 |
950 |
8,695 |
+588 |
Apr18 |
170828 |
990.0 |
1000.0 |
987.8 |
996.9 |
+10.4 |
3 |
950 |
+2 |
Jul18 |
170828 |
1001.7 |
1001.7 |
1001.7 |
1001.7 |
+10.4 |
0 |
292 |
+0 |
Total Volume and Open Interest |
13,225 |
72,761 |
+481 |
Palladium(NYMEX) |
Sep17 |
170828 |
929.75 |
939.10 |
928.00 |
934.20 |
+3.15 |
7,329 |
12,996 |
-5,447 |
Dec17 |
170828 |
924.85 |
936.10 |
923.50 |
932.35 |
+5.90 |
6,215 |
22,058 |
+4,865 |
Mar18 |
170828 |
920.35 |
929.45 |
920.35 |
928.35 |
+6.55 |
28 |
467 |
+13 |
Total Volume and Open Interest |
13,572 |
35,537 |
-569 |
Copper(CMX) |
Sep17 |
170828 |
303.45 |
308.70 |
303.45 |
306.30 |
+2.95 |
109,152 |
53,842 |
-14,553 |
Dec17 |
170828 |
306.20 |
310.95 |
305.95 |
308.60 |
+2.95 |
57,752 |
189,043 |
+12,569 |
Mar18 |
170828 |
308.65 |
311.95 |
308.10 |
310.45 |
+2.95 |
6,097 |
42,638 |
+3,033 |
May18 |
170828 |
310.55 |
311.85 |
310.55 |
311.40 |
+2.95 |
1,163 |
12,991 |
+381 |
Jul18 |
170828 |
312.45 |
312.75 |
312.15 |
312.25 |
+2.95 |
82 |
5,502 |
+0 |
Total Volume and Open Interest |
175,449 |
330,691 |
+1,302 |
E-mini DJIA Index(CBOT) |
Sep17 |
170828 |
21802 |
21859 |
21750 |
21791 |
-18 |
131,401 |
148,329 |
+1,195 |
Dec17 |
170828 |
21760 |
21820 |
21710 |
21749 |
-16 |
285 |
1,048 |
+14 |
Mar18 |
170828 |
21713 |
21713 |
21713 |
21713 |
-16 |
0 |
32 |
+0 |
Jun18 |
170828 |
21682 |
21682 |
21682 |
21682 |
-16 |
0 |
2 |
+0 |
Total Volume and Open Interest |
131,686 |
149,411 |
+1,209 |
S & P 500(CME) |
Sep17 |
170828 |
2442.80 |
2448.00 |
2436.80 |
2443.70 |
+1.20 |
1,613 |
67,703 |
+396 |
Dec17 |
170828 |
2439.00 |
2447.50 |
2437.50 |
2441.70 |
+1.20 |
0 |
450 |
+0 |
Mar18 |
170828 |
2440.30 |
2446.00 |
2436.00 |
2440.30 |
+1.30 |
|
|
|
Jun18 |
170828 |
2439.50 |
2445.20 |
2435.20 |
2439.50 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,613 |
68,153 |
+396 |
S & P 500 E-Mini(CME) |
Sep17 |
170828 |
2442.00 |
2449.25 |
2436.25 |
2443.75 |
+1.25 |
1,407,417 |
3,150,958 |
+5,939 |
Dec17 |
170828 |
2440.50 |
2447.00 |
2434.25 |
2441.75 |
+1.25 |
12,409 |
99,844 |
+4,919 |
Mar18 |
170828 |
2436.25 |
2440.50 |
2434.00 |
2440.25 |
+1.25 |
27 |
1,514 |
-3 |
Jun18 |
170828 |
2439.50 |
2440.25 |
2437.50 |
2439.50 |
+1.25 |
3 |
456 |
+3 |
Total Volume and Open Interest |
1,419,856 |
3,252,788 |
+10,858 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170828 |
5819.80 |
5856.00 |
5801.30 |
5844.80 |
+19.80 |
372,774 |
283,471 |
+1,028 |
Dec17 |
170828 |
5826.50 |
5863.00 |
5810.00 |
5852.00 |
+19.70 |
1,950 |
2,817 |
+30 |
Mar18 |
170828 |
5860.00 |
5873.00 |
5860.00 |
5860.50 |
+19.70 |
1 |
50 |
+0 |
Total Volume and Open Interest |
374,725 |
286,338 |
+1,058 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170828 |
1707.20 |
1713.10 |
1702.00 |
1707.70 |
-0.60 |
11,317 |
87,630 |
-1,142 |
Dec17 |
170828 |
1705.60 |
1706.60 |
1705.60 |
1706.60 |
-0.60 |
0 |
1 |
+0 |
Mar18 |
170828 |
1703.30 |
1703.30 |
1703.30 |
1703.30 |
-0.60 |
|
|
|
Total Volume and Open Interest |
11,317 |
87,631 |
-1,142 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170828 |
12.95 |
13.50 |
12.90 |
13.03 |
-0.05 |
143,811 |
271,914 |
-2,710 |
Oct17 |
170828 |
13.95 |
14.30 |
13.85 |
13.93 |
-0.10 |
95,081 |
114,863 |
+6,229 |
Nov17 |
170828 |
14.40 |
14.70 |
14.28 |
14.33 |
-0.10 |
31,718 |
49,303 |
+1,507 |
Total Volume and Open Interest |
298,245 |
563,694 |
+6,790 |
S & P 600(CME) |
Sep17 |
170828 |
828.30 |
828.30 |
828.30 |
828.30 |
+0.70 |
|
|
|
Dec17 |
170828 |
825.10 |
825.10 |
825.10 |
825.10 |
+0.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170828 |
1375.20 |
1383.70 |
1366.00 |
1381.80 |
+6.10 |
86,553 |
557,839 |
-939 |
Dec17 |
170828 |
1371.40 |
1382.00 |
1370.00 |
1380.60 |
+6.10 |
46 |
398 |
+1 |
Mar18 |
170828 |
1379.60 |
1379.60 |
1379.60 |
1379.60 |
+6.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
86,599 |
558,240 |
-938 |
Nikkei 225(CME) |
Sep17 |
170828 |
19450 |
19525 |
19395 |
19470 |
+20 |
7,275 |
34,691 |
+76 |
Dec17 |
170828 |
19355 |
19405 |
19335 |
19395 |
+25 |
57 |
93 |
+0 |
Total Volume and Open Interest |
7,332 |
34,784 |
+76 |
Nikkei 225(SGX) |
Sep17 |
170828 |
19420 |
19435 |
19395 |
19420 |
-20 |
79,114 |
238,927 |
+3,879 |
Dec17 |
170828 |
19300 |
19375 |
19280 |
19285 |
-25 |
150 |
8,154 |
-68 |
Mar18 |
170824 |
19175 |
19175 |
19175 |
19175 |
-60 |
0 |
205 |
+0 |
Total Volume and Open Interest |
74,024 |
248,115 |
+4,792 |
Nikkei 225 Mini(JPX) |
Sep17 |
170824 |
19440 |
19445 |
19305 |
19320 |
-100 |
744,032 |
531,940 |
+4,571 |
Dec17 |
170824 |
19300 |
19310 |
19165 |
19190 |
-90 |
26,699 |
39,454 |
+1,491 |
Mar18 |
170824 |
19255 |
19255 |
19135 |
19140 |
-100 |
619 |
3,765 |
+2 |
Total Volume and Open Interest |
781,872 |
599,481 |
+6,354 |
Nikkei 225(JPX) |
Sep17 |
170824 |
19440 |
19440 |
19300 |
19320 |
-100 |
55,039 |
351,013 |
+1,816 |
Dec17 |
170824 |
19300 |
19300 |
19170 |
19190 |
-90 |
816 |
42,502 |
+216 |
Mar18 |
170824 |
19220 |
19220 |
19140 |
19140 |
-100 |
51 |
3,339 |
+13 |
Total Volume and Open Interest |
56,093 |
464,480 |
+2,281 |
Nikkei 225(CME) Yen |
Sep17 |
170828 |
19435 |
19515 |
19395 |
19465 |
+15 |
28,404 |
58,072 |
+282 |
Dec17 |
170828 |
19305 |
19370 |
19270 |
19330 |
+15 |
96 |
190 |
+26 |
Mar18 |
170828 |
19290 |
19290 |
19290 |
19290 |
+15 |
|
|
|
Total Volume and Open Interest |
28,500 |
58,262 |
+308 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170828 |
19460 |
19465 |
19460 |
19460 |
+10 |
0 |
12 |
+0 |
Dec17 |
170828 |
19330 |
19330 |
19330 |
19330 |
+20 |
|
|
|
Mar18 |
170828 |
19290 |
19290 |
19290 |
19290 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep17 |
170828 |
5089.0 |
5106.0 |
5063.5 |
5079.0 |
-24.0 |
51,401 |
318,924 |
-925 |
Oct17 |
170828 |
5061.0 |
5093.5 |
5060.0 |
5068.5 |
-24.0 |
20 |
488 |
+13 |
Nov17 |
170828 |
5064.5 |
5064.5 |
5064.5 |
5064.5 |
-24.0 |
|
|
|
Dec17 |
170828 |
5059.5 |
5059.5 |
5059.5 |
5059.5 |
-24.0 |
1 |
12,946 |
-1 |
Total Volume and Open Interest |
51,422 |
332,362 |
-913 |
Hang Seng Index(HKFE) |
Aug17 |
170828 |
27919 |
28071 |
27823 |
27892 |
-34 |
99,221 |
138,059 |
-9,888 |
Sep17 |
170828 |
27755 |
27923 |
27674 |
27747 |
-26 |
20,426 |
27,070 |
+4,764 |
Total Volume and Open Interest |
120,982 |
179,812 |
-4,509 |
DAX(EUREX) |
Sep17 |
170828 |
12139.0 |
12171.5 |
12058.5 |
12132.5 |
-40.5 |
74,675 |
139,764 |
-1,844 |
Dec17 |
170828 |
12122.5 |
12160.0 |
12050.0 |
12122.5 |
-40.5 |
80 |
8,731 |
+9 |
Mar18 |
170828 |
12083.5 |
12118.5 |
12082.0 |
12118.5 |
-41.0 |
2 |
101 |
-1 |
Total Volume and Open Interest |
74,757 |
148,596 |
-1,836 |
Mini-DAX(EUREX) |
Sep17 |
170828 |
12139.0 |
12171.0 |
12059.0 |
12132.5 |
-40.5 |
19,384 |
13,298 |
+285 |
Dec17 |
170828 |
12110.0 |
12159.0 |
12052.0 |
12122.5 |
-40.5 |
34 |
396 |
+9 |
Mar18 |
170828 |
12050.0 |
12118.5 |
12050.0 |
12118.5 |
-41.0 |
0 |
39 |
+0 |
Total Volume and Open Interest |
19,418 |
13,733 |
+294 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170828 |
3428 |
3439 |
3411 |
3422 |
-18 |
702,314 |
3,358,535 |
-25,459 |
Dec17 |
170828 |
3415 |
3425 |
3398 |
3408 |
-18 |
734 |
131,469 |
-5,107 |
Mar18 |
170828 |
3394 |
3406 |
3390 |
3396 |
-18 |
0 |
51,562 |
+0 |
Total Volume and Open Interest |
703,048 |
3,541,567 |
-30,566 |
Swiss Market Index(EUREX) |
Sep17 |
170828 |
8882 |
8891 |
8845 |
8860 |
-51 |
20,874 |
188,061 |
+511 |
Dec17 |
170828 |
8859 |
8859 |
8823 |
8834 |
-51 |
35 |
2,627 |
+17 |
Mar18 |
170828 |
8734 |
8734 |
8734 |
8734 |
-51 |
0 |
32 |
+0 |
Total Volume and Open Interest |
20,909 |
190,720 |
+528 |
FT-SE 100(EURONEXT) |
Sep17 |
170825 |
7406.00 |
7436.00 |
7391.00 |
7407.50 |
-8.00 |
77,492 |
754,719 |
+929 |
Dec17 |
170825 |
7365.00 |
7391.00 |
7355.00 |
7365.50 |
-8.50 |
48 |
11,483 |
+16 |
Mar18 |
170825 |
7303.50 |
7303.50 |
7303.50 |
7303.50 |
-8.00 |
|
|
|
Total Volume and Open Interest |
77,540 |
766,202 |
+945 |
SPI 200(SFE) |
Sep17 |
170828 |
5708.0 |
5727.0 |
5664.0 |
5678.0 |
-32.0 |
30,254 |
256,526 |
-4,666 |
Dec17 |
170828 |
5670.0 |
5670.0 |
5655.0 |
5663.0 |
-33.0 |
13 |
1,679 |
+11 |
Mar18 |
170828 |
5616.0 |
5616.0 |
5616.0 |
5616.0 |
-33.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
30,298 |
261,525 |
-4,649 |
FTSE MIB(ISE) |
Sep17 |
170828 |
21680.00 |
21800.00 |
21605.00 |
21723.00 |
-36.00 |
17,090 |
30,742 |
-977 |
Dec17 |
170828 |
21570.00 |
21660.00 |
21495.00 |
21603.00 |
-36.00 |
28 |
185 |
-5 |
Total Volume and Open Interest |
17,118 |
30,927 |
-982 |
KOSPI 200(KFE) |
Sep17 |
170828 |
311.65 |
312.50 |
309.35 |
309.55 |
-2.05 |
183,206 |
288,918 |
-2,460 |
Dec17 |
170828 |
312.20 |
313.10 |
310.15 |
310.20 |
-2.05 |
788 |
54,051 |
+2,710 |
Mar18 |
170828 |
307.50 |
307.50 |
306.95 |
307.15 |
-1.80 |
10 |
9,712 |
-4 |
Total Volume and Open Interest |
184,007 |
382,510 |
+249 |
GSCI(CME) |
Sep17 |
170828 |
377.25 |
377.25 |
377.25 |
377.25 |
-1.65 |
10 |
15,237 |
-3 |
Oct17 |
170828 |
377.50 |
377.50 |
377.50 |
377.50 |
-1.65 |
|
|
|
Nov17 |
170828 |
378.25 |
378.25 |
378.25 |
378.25 |
-1.65 |
|
|
|
Total Volume and Open Interest |
10 |
15,237 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|