|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 29, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170829 |
934.50 |
937.25 |
929.50 |
930.75 |
-4.50 |
21,628 |
26,440 |
-29,311 |
Nov17 |
170829 |
940.25 |
943.75 |
934.50 |
937.25 |
-4.00 |
67,814 |
382,129 |
-825 |
Jan18 |
170829 |
949.00 |
952.75 |
943.50 |
946.50 |
-3.75 |
8,506 |
72,541 |
+455 |
Mar18 |
170829 |
958.25 |
961.50 |
952.50 |
955.50 |
-3.75 |
7,182 |
60,201 |
-74 |
May18 |
170829 |
966.50 |
969.50 |
960.50 |
963.75 |
-3.50 |
4,084 |
34,779 |
+376 |
Jul18 |
170829 |
973.50 |
976.50 |
967.50 |
970.50 |
-3.50 |
4,135 |
54,001 |
+325 |
Aug18 |
170829 |
974.50 |
974.50 |
967.75 |
971.00 |
-3.50 |
100 |
1,910 |
+0 |
Sep18 |
170829 |
966.75 |
966.75 |
960.25 |
962.50 |
-3.50 |
196 |
625 |
+44 |
Nov18 |
170829 |
957.50 |
959.75 |
952.75 |
955.25 |
-3.00 |
1,760 |
25,550 |
+426 |
Jan19 |
170829 |
960.00 |
960.00 |
960.00 |
960.00 |
-3.00 |
1 |
179 |
-1 |
Mar19 |
170829 |
962.50 |
962.50 |
962.50 |
962.50 |
-3.25 |
0 |
59 |
+0 |
May19 |
170829 |
965.75 |
965.75 |
965.75 |
965.75 |
-3.25 |
2 |
27 |
+2 |
Jul19 |
170829 |
969.00 |
969.00 |
969.00 |
969.00 |
-3.50 |
0 |
46 |
+0 |
Aug19 |
170829 |
966.75 |
966.75 |
966.75 |
966.75 |
-3.50 |
28 |
7 |
+0 |
Total Volume and Open Interest |
115,443 |
658,841 |
-28,582 |
Soybean Meal(CBOT) |
Sep17 |
170829 |
295.10 |
296.70 |
294.20 |
294.60 |
-0.90 |
16,403 |
29,882 |
-3,713 |
Oct17 |
170829 |
296.50 |
298.50 |
296.20 |
296.60 |
-0.60 |
9,568 |
38,760 |
+449 |
Dec17 |
170829 |
298.80 |
300.80 |
298.40 |
299.20 |
-0.20 |
34,601 |
185,066 |
+1,954 |
Jan18 |
170829 |
299.90 |
301.90 |
299.40 |
300.30 |
-0.20 |
5,050 |
40,979 |
+876 |
Mar18 |
170829 |
302.80 |
304.80 |
302.30 |
303.20 |
-0.10 |
5,172 |
39,172 |
-196 |
May18 |
170829 |
305.40 |
306.90 |
304.50 |
305.40 |
unch |
4,069 |
23,155 |
+1,401 |
Jul18 |
170829 |
307.20 |
309.00 |
306.60 |
307.50 |
unch |
3,020 |
15,800 |
+451 |
Aug18 |
170829 |
307.60 |
309.70 |
307.40 |
308.20 |
+0.10 |
388 |
3,538 |
+174 |
Sep18 |
170829 |
308.00 |
309.80 |
307.30 |
308.20 |
+0.10 |
314 |
3,788 |
-28 |
Oct18 |
170829 |
306.40 |
308.30 |
305.60 |
306.60 |
+0.40 |
419 |
3,464 |
+75 |
Total Volume and Open Interest |
79,855 |
393,169 |
+1,677 |
Soybean Oil(CBOT) |
Sep17 |
170829 |
34.59 |
34.60 |
34.15 |
34.28 |
-0.31 |
22,405 |
27,126 |
-4,326 |
Oct17 |
170829 |
34.72 |
34.78 |
34.27 |
34.40 |
-0.31 |
13,391 |
43,711 |
+2,287 |
Dec17 |
170829 |
34.95 |
35.03 |
34.52 |
34.65 |
-0.31 |
49,202 |
191,182 |
+3,158 |
Jan18 |
170829 |
35.09 |
35.15 |
34.68 |
34.79 |
-0.32 |
5,750 |
42,667 |
-158 |
Mar18 |
170829 |
35.30 |
35.35 |
34.87 |
35.00 |
-0.32 |
4,857 |
44,215 |
+192 |
May18 |
170829 |
35.38 |
35.41 |
35.01 |
35.15 |
-0.31 |
5,298 |
29,391 |
+826 |
Jul18 |
170829 |
35.39 |
35.49 |
35.12 |
35.24 |
-0.32 |
4,839 |
18,936 |
-384 |
Aug18 |
170829 |
35.10 |
35.36 |
35.06 |
35.17 |
-0.30 |
348 |
1,758 |
+34 |
Sep18 |
170829 |
35.40 |
35.40 |
34.91 |
35.03 |
-0.31 |
104 |
1,882 |
-11 |
Oct18 |
170829 |
34.76 |
34.93 |
34.71 |
34.74 |
-0.35 |
553 |
2,065 |
-2 |
Total Volume and Open Interest |
108,005 |
415,796 |
+2,002 |
Canola(WCE) |
Nov17 |
170829 |
502.3 |
502.3 |
497.6 |
498.8 |
-3.2 |
14,496 |
96,667 |
-912 |
Jan18 |
170829 |
506.5 |
507.3 |
503.7 |
505.5 |
-2.4 |
4,716 |
25,735 |
+1,168 |
Mar18 |
170829 |
508.4 |
512.6 |
508.4 |
511.3 |
-1.0 |
1,182 |
7,435 |
-379 |
May18 |
170829 |
510.1 |
514.9 |
509.7 |
514.1 |
+0.3 |
375 |
1,924 |
+246 |
Jul18 |
170829 |
513.7 |
516.5 |
509.7 |
515.3 |
+0.7 |
66 |
992 |
+34 |
Total Volume and Open Interest |
20,838 |
133,649 |
+157 |
Corn(CBOT) |
Sep17 |
170829 |
335.50 |
336.00 |
332.00 |
333.50 |
-2.50 |
124,314 |
157,225 |
-59,955 |
Dec17 |
170829 |
350.75 |
351.00 |
347.00 |
348.75 |
-2.25 |
186,711 |
781,755 |
+21,290 |
Mar18 |
170829 |
364.00 |
364.00 |
360.00 |
361.50 |
-2.50 |
44,834 |
237,674 |
+3,828 |
May18 |
170829 |
371.00 |
371.00 |
367.50 |
369.00 |
-2.25 |
14,755 |
54,128 |
+1,568 |
Jul18 |
170829 |
377.75 |
377.75 |
374.00 |
375.75 |
-2.25 |
19,544 |
104,209 |
-358 |
Sep18 |
170829 |
384.25 |
384.25 |
380.50 |
382.00 |
-2.25 |
2,571 |
26,961 |
+500 |
Dec18 |
170829 |
392.25 |
392.50 |
389.00 |
390.75 |
-2.25 |
10,343 |
69,788 |
-58 |
Mar19 |
170829 |
401.00 |
401.00 |
398.75 |
400.00 |
-2.00 |
64 |
1,828 |
+2 |
May19 |
170829 |
405.25 |
405.25 |
404.75 |
405.25 |
-1.75 |
118 |
501 |
+93 |
Jul19 |
170829 |
410.00 |
410.25 |
409.25 |
410.25 |
-1.50 |
17 |
914 |
+2 |
Total Volume and Open Interest |
403,302 |
1,436,813 |
-33,082 |
Wheat(CBOT) |
Sep17 |
170829 |
400.50 |
404.00 |
394.50 |
402.75 |
+2.75 |
26,934 |
28,076 |
-27,877 |
Dec17 |
170829 |
428.00 |
431.25 |
422.50 |
429.75 |
+1.75 |
58,839 |
256,880 |
+3,194 |
Mar18 |
170829 |
451.25 |
454.75 |
446.00 |
453.50 |
+2.00 |
10,985 |
82,495 |
-182 |
May18 |
170829 |
466.00 |
468.50 |
460.75 |
467.50 |
+1.50 |
2,594 |
25,201 |
+133 |
Jul18 |
170829 |
479.50 |
481.25 |
474.25 |
480.00 |
+0.50 |
3,300 |
39,135 |
-341 |
Sep18 |
170829 |
495.25 |
496.75 |
490.25 |
495.50 |
+0.25 |
707 |
4,816 |
+118 |
Total Volume and Open Interest |
103,805 |
447,274 |
-24,970 |
Wheat(KCBT) |
Sep17 |
170829 |
396.00 |
397.75 |
391.50 |
397.25 |
+0.50 |
8,959 |
21,319 |
-5,068 |
Dec17 |
170829 |
424.50 |
426.75 |
420.00 |
426.25 |
+0.75 |
19,319 |
140,719 |
+3,186 |
Mar18 |
170829 |
443.00 |
445.25 |
438.25 |
444.50 |
+0.50 |
5,931 |
77,303 |
-434 |
May18 |
170829 |
457.50 |
459.50 |
453.00 |
458.75 |
+0.50 |
926 |
16,591 |
+1 |
Jul18 |
170829 |
475.75 |
477.25 |
471.25 |
476.75 |
+0.25 |
1,692 |
22,330 |
+59 |
Sep18 |
170829 |
496.75 |
498.50 |
492.75 |
498.50 |
+0.75 |
867 |
4,228 |
+20 |
Dec18 |
170829 |
520.25 |
525.50 |
520.25 |
525.50 |
+2.00 |
397 |
3,132 |
+105 |
Total Volume and Open Interest |
38,105 |
285,863 |
-2,138 |
Wheat(MGE) |
Sep17 |
170829 |
643.50 |
643.50 |
623.00 |
637.50 |
-7.25 |
2,178 |
7,975 |
-520 |
Dec17 |
170829 |
663.50 |
663.50 |
645.25 |
660.25 |
-4.00 |
5,007 |
39,925 |
+835 |
Mar18 |
170829 |
666.75 |
669.50 |
652.25 |
667.50 |
-3.00 |
1,685 |
20,845 |
+89 |
May18 |
170829 |
662.00 |
662.75 |
649.25 |
662.75 |
-2.25 |
611 |
6,931 |
+97 |
Jul18 |
170829 |
655.50 |
655.50 |
644.00 |
655.25 |
-3.25 |
298 |
2,974 |
+129 |
Sep18 |
170829 |
623.50 |
629.50 |
623.25 |
628.75 |
+1.00 |
197 |
1,799 |
+60 |
Total Volume and Open Interest |
9,994 |
81,466 |
+704 |
Oats(CBOT) |
Sep17 |
170829 |
237.00 |
237.00 |
232.25 |
235.00 |
-3.50 |
53 |
102 |
-82 |
Dec17 |
170829 |
251.75 |
252.00 |
246.25 |
246.50 |
-5.25 |
240 |
4,785 |
-6 |
Mar18 |
170829 |
255.75 |
256.25 |
251.00 |
252.00 |
-5.00 |
111 |
838 |
+68 |
May18 |
170829 |
252.75 |
252.75 |
251.00 |
251.00 |
-6.25 |
1 |
26 |
+1 |
Total Volume and Open Interest |
405 |
5,779 |
-19 |
Rough Rice(CBOT) |
Sep17 |
170829 |
12.30 |
12.40 |
12.14 |
12.28 |
-0.05 |
659 |
2,333 |
+22 |
Nov17 |
170829 |
12.65 |
12.72 |
12.45 |
12.60 |
-0.05 |
847 |
7,237 |
+281 |
Jan18 |
170829 |
12.89 |
12.89 |
12.77 |
12.86 |
-0.04 |
125 |
290 |
+104 |
Mar18 |
170829 |
12.81 |
12.99 |
12.80 |
12.97 |
-0.01 |
14 |
147 |
+6 |
Total Volume and Open Interest |
1,645 |
10,007 |
+413 |
Live Cattle(CME) |
Aug17 |
170829 |
106.200 |
106.350 |
104.980 |
105.250 |
-0.950 |
888 |
1,909 |
-503 |
Oct17 |
170829 |
108.300 |
108.850 |
105.750 |
106.100 |
-2.285 |
20,873 |
150,501 |
-982 |
Dec17 |
170829 |
111.385 |
111.930 |
108.885 |
109.180 |
-2.205 |
10,391 |
78,786 |
+1,703 |
Feb18 |
170829 |
114.050 |
114.635 |
111.830 |
112.080 |
-2.070 |
6,190 |
45,618 |
+366 |
Apr18 |
170829 |
114.750 |
115.300 |
112.980 |
113.230 |
-1.655 |
3,944 |
24,161 |
+450 |
Jun18 |
170829 |
108.500 |
109.000 |
107.135 |
107.330 |
-1.220 |
1,711 |
12,404 |
+298 |
Total Volume and Open Interest |
44,952 |
318,454 |
+1,717 |
Feeder Cattle(CME) |
Aug17 |
170829 |
143.000 |
143.330 |
142.535 |
142.600 |
+0.165 |
1,178 |
5,692 |
-206 |
Sep17 |
170829 |
146.000 |
147.035 |
142.550 |
143.035 |
-2.845 |
4,727 |
9,565 |
-457 |
Oct17 |
170829 |
146.400 |
147.500 |
142.950 |
143.535 |
-2.865 |
4,716 |
17,199 |
-287 |
Nov17 |
170829 |
146.485 |
147.550 |
143.400 |
143.985 |
-2.515 |
3,122 |
8,096 |
+386 |
Jan18 |
170829 |
143.285 |
144.185 |
140.650 |
141.100 |
-2.230 |
1,512 |
7,250 |
+42 |
Mar18 |
170829 |
141.185 |
142.000 |
138.450 |
139.035 |
-2.315 |
842 |
3,284 |
+176 |
Apr18 |
170829 |
142.985 |
143.000 |
139.600 |
139.935 |
-2.565 |
744 |
1,781 |
+270 |
Total Volume and Open Interest |
16,959 |
53,716 |
-32 |
Lean Hogs(CME) |
Oct17 |
170829 |
61.630 |
61.750 |
59.830 |
60.235 |
-1.395 |
19,152 |
106,810 |
-1,673 |
Dec17 |
170829 |
57.485 |
57.600 |
55.785 |
56.150 |
-1.430 |
8,600 |
59,186 |
-54 |
Feb18 |
170829 |
62.400 |
62.500 |
60.600 |
60.900 |
-1.585 |
4,910 |
40,000 |
+80 |
Apr18 |
170829 |
66.800 |
66.850 |
65.450 |
65.680 |
-1.120 |
1,175 |
26,200 |
+62 |
May18 |
170829 |
72.000 |
72.000 |
71.000 |
71.000 |
-1.000 |
0 |
780 |
+0 |
Jun18 |
170829 |
76.135 |
76.200 |
75.035 |
75.230 |
-0.905 |
511 |
13,781 |
-18 |
Jul18 |
170829 |
76.100 |
76.135 |
75.080 |
75.200 |
-1.085 |
195 |
2,151 |
+55 |
Aug18 |
170829 |
75.680 |
75.680 |
74.830 |
74.830 |
-1.070 |
34 |
1,153 |
-12 |
Total Volume and Open Interest |
34,577 |
250,381 |
-1,560 |
Class III Milk(CME) |
Aug17 |
170829 |
16.51 |
16.54 |
16.51 |
16.53 |
+0.02 |
12 |
4,729 |
-9 |
Sep17 |
170829 |
16.40 |
16.42 |
16.20 |
16.34 |
-0.12 |
169 |
5,472 |
+27 |
Oct17 |
170829 |
16.35 |
16.50 |
16.24 |
16.45 |
+0.08 |
194 |
4,014 |
-13 |
Nov17 |
170829 |
16.29 |
16.39 |
16.19 |
16.35 |
+0.06 |
180 |
3,401 |
-11 |
Dec17 |
170829 |
16.24 |
16.27 |
16.16 |
16.22 |
-0.01 |
25 |
3,013 |
+4 |
Jan18 |
170829 |
16.18 |
16.18 |
16.10 |
16.15 |
-0.03 |
24 |
1,154 |
+9 |
Feb18 |
170829 |
16.25 |
16.25 |
16.15 |
16.20 |
-0.07 |
10 |
982 |
+3 |
Mar18 |
170829 |
16.31 |
16.31 |
16.23 |
16.27 |
-0.05 |
7 |
895 |
+3 |
Apr18 |
170829 |
16.27 |
16.27 |
16.24 |
16.27 |
-0.12 |
2 |
776 |
-2 |
May18 |
170829 |
16.40 |
16.40 |
16.37 |
16.39 |
-0.11 |
59 |
739 |
+54 |
Jun18 |
170829 |
16.56 |
16.56 |
16.50 |
16.50 |
-0.11 |
17 |
616 |
+4 |
Jul18 |
170829 |
16.66 |
16.66 |
16.66 |
16.66 |
-0.11 |
3 |
297 |
+1 |
Aug18 |
170829 |
16.75 |
16.75 |
16.73 |
16.75 |
-0.04 |
3 |
241 |
+1 |
Total Volume and Open Interest |
743 |
26,941 |
+95 |
Cocoa(ICE) |
Sep17 |
170829 |
2027 |
2027 |
1977 |
1977 |
-38 |
8 |
255 |
-115 |
Dec17 |
170829 |
1999 |
2009 |
1944 |
1959 |
-38 |
21,377 |
146,245 |
+3,704 |
Mar18 |
170829 |
2018 |
2025 |
1965 |
1979 |
-34 |
5,827 |
49,530 |
+1,358 |
May18 |
170829 |
2024 |
2035 |
1978 |
1991 |
-33 |
2,148 |
19,224 |
+571 |
Jul18 |
170829 |
2045 |
2050 |
1995 |
2007 |
-33 |
239 |
10,944 |
+38 |
Sep18 |
170829 |
2063 |
2067 |
2012 |
2024 |
-33 |
95 |
9,151 |
+2 |
Dec18 |
170829 |
2083 |
2085 |
2032 |
2043 |
-34 |
150 |
6,582 |
-43 |
Total Volume and Open Interest |
29,847 |
250,215 |
+5,518 |
Coffee "C"(ICE) |
Sep17 |
170829 |
130.15 |
130.15 |
127.15 |
127.30 |
-2.60 |
50 |
502 |
-450 |
Dec17 |
170829 |
131.70 |
131.85 |
128.20 |
128.65 |
-2.70 |
19,476 |
104,505 |
-380 |
Mar18 |
170829 |
135.20 |
135.35 |
131.75 |
132.10 |
-2.70 |
4,661 |
45,446 |
+433 |
May18 |
170829 |
137.20 |
137.20 |
134.00 |
134.40 |
-2.65 |
1,076 |
17,682 |
-155 |
Jul18 |
170829 |
139.75 |
139.85 |
136.20 |
136.65 |
-2.70 |
576 |
8,673 |
-15 |
Sep18 |
170829 |
142.00 |
142.00 |
138.75 |
138.90 |
-2.70 |
545 |
6,664 |
+36 |
Total Volume and Open Interest |
26,605 |
190,178 |
-545 |
Orange Juice(ICE) |
Sep17 |
170829 |
132.40 |
132.75 |
130.65 |
130.85 |
-1.90 |
546 |
807 |
-257 |
Nov17 |
170829 |
132.85 |
134.35 |
130.65 |
131.15 |
-2.10 |
1,100 |
7,146 |
+120 |
Jan18 |
170829 |
132.30 |
132.30 |
131.15 |
131.55 |
-1.80 |
111 |
1,426 |
+21 |
Mar18 |
170829 |
133.60 |
133.90 |
133.40 |
133.70 |
-1.25 |
13 |
540 |
-5 |
May18 |
170829 |
136.50 |
136.70 |
136.50 |
136.70 |
-0.95 |
0 |
223 |
+0 |
Jul18 |
170829 |
139.35 |
139.35 |
139.35 |
139.35 |
-1.05 |
0 |
46 |
+0 |
Total Volume and Open Interest |
1,770 |
10,214 |
-121 |
Sugar #11(ICE) |
Oct17 |
170829 |
14.26 |
14.33 |
13.72 |
13.82 |
-0.49 |
49,819 |
403,613 |
-5,247 |
Mar18 |
170829 |
14.81 |
14.88 |
14.38 |
14.48 |
-0.36 |
27,547 |
230,662 |
+5,618 |
May18 |
170829 |
14.99 |
15.07 |
14.61 |
14.71 |
-0.32 |
6,800 |
80,883 |
+657 |
Jul18 |
170829 |
15.20 |
15.26 |
14.86 |
14.94 |
-0.29 |
5,252 |
57,156 |
-77 |
Oct18 |
170829 |
15.56 |
15.56 |
15.18 |
15.28 |
-0.26 |
3,289 |
37,548 |
+668 |
Mar19 |
170829 |
15.99 |
16.06 |
15.71 |
15.81 |
-0.22 |
338 |
22,134 |
-159 |
May19 |
170829 |
15.96 |
15.99 |
15.73 |
15.83 |
-0.17 |
17 |
4,270 |
+1 |
Jul19 |
170829 |
15.96 |
16.05 |
15.75 |
15.85 |
-0.15 |
29 |
4,876 |
-7 |
Total Volume and Open Interest |
93,122 |
847,727 |
+1,466 |
London Cocoa(LCE) |
Sep17 |
170829 |
1560 |
1560 |
1520 |
1528 |
+14 |
2,454 |
43,372 |
-513 |
Dec17 |
170829 |
1569 |
1574 |
1533 |
1542 |
+14 |
8,308 |
85,891 |
+921 |
Mar18 |
170829 |
1590 |
1590 |
1551 |
1560 |
+15 |
2,314 |
56,278 |
+242 |
May18 |
170829 |
1589 |
1602 |
1564 |
1573 |
+16 |
931 |
20,100 |
-18 |
Jul18 |
170829 |
1595 |
1614 |
1576 |
1585 |
+15 |
612 |
17,014 |
-186 |
Sep18 |
170829 |
1605 |
1625 |
1589 |
1597 |
+15 |
966 |
15,189 |
+306 |
Dec18 |
170829 |
1636 |
1639 |
1605 |
1613 |
+15 |
18 |
8,891 |
+0 |
Total Volume and Open Interest |
15,617 |
248,005 |
+758 |
London Sugar(LCE) |
Oct17 |
170829 |
387.00 |
391.90 |
376.00 |
378.20 |
-6.50 |
6,561 |
43,445 |
-325 |
Dec17 |
170829 |
387.30 |
391.00 |
377.00 |
379.10 |
-5.70 |
4,593 |
23,679 |
+1,321 |
Mar18 |
170829 |
395.00 |
398.00 |
385.50 |
387.20 |
-5.40 |
967 |
15,030 |
+353 |
May18 |
170829 |
402.70 |
404.40 |
392.80 |
394.50 |
-5.80 |
172 |
5,334 |
+72 |
Aug18 |
170829 |
409.20 |
410.50 |
399.00 |
400.60 |
-6.50 |
36 |
4,845 |
+22 |
Total Volume and Open Interest |
12,374 |
94,753 |
+1,480 |
Cotton(ICE) |
Oct17 |
170829 |
70.26 |
70.85 |
70.15 |
70.56 |
+0.23 |
22 |
204 |
+10 |
Dec17 |
170829 |
69.85 |
70.46 |
69.33 |
69.98 |
+0.15 |
21,081 |
146,142 |
-687 |
Mar18 |
170829 |
68.96 |
69.75 |
68.85 |
69.38 |
+0.18 |
5,747 |
56,483 |
+943 |
May18 |
170829 |
69.40 |
70.12 |
69.40 |
69.88 |
+0.25 |
650 |
6,594 |
-24 |
Jul18 |
170829 |
69.76 |
70.44 |
69.76 |
70.24 |
+0.20 |
353 |
5,141 |
-112 |
Oct18 |
170829 |
69.03 |
69.03 |
69.03 |
69.03 |
+0.14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,120 |
226,542 |
+130 |
Lumber(CME) |
Sep17 |
170829 |
371.6 |
376.8 |
370.1 |
376.3 |
-3.8 |
556 |
1,956 |
-191 |
Nov17 |
170829 |
359.0 |
362.8 |
356.9 |
361.7 |
-5.2 |
313 |
1,905 |
+107 |
Jan18 |
170829 |
363.9 |
370.0 |
362.5 |
370.0 |
-2.0 |
31 |
353 |
+16 |
Mar18 |
170829 |
369.5 |
373.8 |
369.5 |
373.8 |
-1.4 |
0 |
47 |
+0 |
Total Volume and Open Interest |
900 |
4,266 |
-68 |
Crude Oil(NYM) |
Oct17 |
170829 |
46.86 |
46.96 |
45.76 |
46.44 |
-0.13 |
646,518 |
516,590 |
-2,206 |
Nov17 |
170829 |
47.23 |
47.32 |
46.35 |
47.00 |
+0.04 |
135,933 |
226,911 |
+28 |
Dec17 |
170829 |
47.55 |
47.61 |
46.84 |
47.45 |
+0.18 |
100,194 |
329,931 |
-1,766 |
Jan18 |
170829 |
47.79 |
47.93 |
47.25 |
47.79 |
+0.27 |
34,476 |
159,920 |
-1,355 |
Feb18 |
170829 |
47.85 |
48.19 |
47.52 |
48.04 |
+0.32 |
16,666 |
70,513 |
+2,615 |
Mar18 |
170829 |
48.06 |
48.30 |
47.71 |
48.22 |
+0.34 |
18,978 |
130,788 |
+1,177 |
Apr18 |
170829 |
48.17 |
48.40 |
47.90 |
48.37 |
+0.36 |
8,454 |
40,102 |
+2,288 |
May18 |
170829 |
48.24 |
48.50 |
48.06 |
48.48 |
+0.37 |
3,747 |
41,283 |
+996 |
Jun18 |
170829 |
48.35 |
48.65 |
48.12 |
48.57 |
+0.37 |
18,026 |
155,151 |
-407 |
Jul18 |
170829 |
48.40 |
48.65 |
48.22 |
48.63 |
+0.37 |
1,490 |
32,294 |
+120 |
Aug18 |
170829 |
48.48 |
48.72 |
48.29 |
48.69 |
+0.38 |
408 |
24,549 |
-53 |
Sep18 |
170829 |
48.60 |
48.75 |
48.39 |
48.75 |
+0.39 |
1,554 |
53,299 |
-208 |
Oct18 |
170829 |
48.81 |
48.81 |
48.81 |
48.81 |
+0.40 |
535 |
23,861 |
+35 |
Nov18 |
170829 |
48.87 |
48.87 |
48.87 |
48.87 |
+0.41 |
407 |
25,642 |
+210 |
Dec18 |
170829 |
48.68 |
49.00 |
48.51 |
48.93 |
+0.42 |
19,940 |
186,937 |
-738 |
Jan19 |
170829 |
48.95 |
48.95 |
48.95 |
48.95 |
+0.43 |
417 |
22,766 |
-63 |
Total Volume and Open Interest |
1,014,522 |
2,237,768 |
+910 |
e-miNY Crude Oil(NYM) |
Oct17 |
170829 |
46.850 |
46.975 |
45.750 |
46.450 |
-0.125 |
9,897 |
4,136 |
+268 |
Nov17 |
170829 |
47.150 |
47.300 |
46.375 |
47.000 |
+0.050 |
117 |
319 |
+19 |
Dec17 |
170829 |
47.525 |
47.700 |
46.900 |
47.450 |
+0.175 |
30 |
644 |
-3 |
Jan18 |
170829 |
47.950 |
47.950 |
47.550 |
47.800 |
+0.275 |
0 |
381 |
+0 |
Feb18 |
170829 |
47.675 |
48.350 |
47.675 |
48.050 |
+0.325 |
0 |
105 |
+0 |
Mar18 |
170829 |
47.550 |
48.525 |
47.550 |
48.225 |
+0.350 |
0 |
7 |
+0 |
Apr18 |
170829 |
48.375 |
48.375 |
48.375 |
48.375 |
+0.375 |
0 |
62 |
+0 |
May18 |
170829 |
48.475 |
48.475 |
48.475 |
48.475 |
+0.375 |
0 |
95 |
+0 |
Jun18 |
170829 |
48.575 |
49.100 |
48.025 |
48.575 |
+0.375 |
4 |
27 |
-2 |
Jul18 |
170829 |
48.625 |
48.625 |
48.500 |
48.625 |
+0.375 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,052 |
5,905 |
+282 |
NY Harbor ULSD(NYM) |
Sep17 |
170829 |
164.78 |
168.50 |
162.99 |
166.55 |
+3.03 |
25,861 |
25,688 |
-3,925 |
Oct17 |
170829 |
163.81 |
166.27 |
162.59 |
165.40 |
+2.31 |
84,635 |
100,330 |
-319 |
Nov17 |
170829 |
164.01 |
165.40 |
162.49 |
165.04 |
+1.99 |
37,310 |
59,154 |
+2,570 |
Dec17 |
170829 |
164.03 |
165.01 |
162.50 |
164.82 |
+1.67 |
36,148 |
58,251 |
+370 |
Jan18 |
170829 |
164.12 |
164.89 |
162.66 |
164.76 |
+1.46 |
16,857 |
35,051 |
+1,271 |
Feb18 |
170829 |
164.00 |
164.49 |
162.73 |
164.37 |
+1.27 |
8,844 |
18,635 |
-176 |
Mar18 |
170829 |
163.34 |
163.69 |
161.78 |
163.62 |
+1.11 |
7,480 |
19,770 |
+1,027 |
Apr18 |
170829 |
162.24 |
162.45 |
161.19 |
162.43 |
+0.97 |
1,631 |
8,416 |
+55 |
May18 |
170829 |
161.04 |
161.78 |
160.65 |
161.78 |
+0.87 |
1,134 |
8,035 |
+191 |
Jun18 |
170829 |
160.76 |
161.41 |
160.05 |
161.41 |
+0.82 |
2,696 |
23,827 |
+167 |
Jul18 |
170829 |
160.71 |
161.62 |
160.71 |
161.62 |
+0.79 |
186 |
1,971 |
+31 |
Aug18 |
170829 |
161.59 |
162.04 |
161.02 |
162.04 |
+0.80 |
98 |
2,137 |
+37 |
Sep18 |
170829 |
162.30 |
162.66 |
161.58 |
162.66 |
+0.88 |
73 |
1,956 |
+8 |
Oct18 |
170829 |
162.33 |
163.34 |
162.33 |
163.34 |
+0.94 |
56 |
865 |
-3 |
Total Volume and Open Interest |
223,936 |
395,862 |
+1,400 |
RBOB Gasoline(NYM) |
Sep17 |
170829 |
173.42 |
181.80 |
169.64 |
178.33 |
+7.10 |
54,153 |
23,229 |
-9,087 |
Oct17 |
170829 |
159.50 |
162.27 |
155.11 |
160.19 |
+3.06 |
167,138 |
129,760 |
-7,787 |
Nov17 |
170829 |
151.98 |
152.71 |
148.51 |
151.88 |
+1.40 |
93,363 |
70,968 |
+4,553 |
Dec17 |
170829 |
147.96 |
148.07 |
145.08 |
147.71 |
+1.02 |
63,781 |
61,009 |
+2,364 |
Jan18 |
170829 |
146.05 |
146.91 |
144.25 |
146.65 |
+0.91 |
23,529 |
39,065 |
+2,786 |
Feb18 |
170829 |
146.24 |
147.40 |
144.97 |
147.30 |
+0.93 |
11,712 |
12,259 |
+1,801 |
Mar18 |
170829 |
148.50 |
149.13 |
146.60 |
148.99 |
+0.98 |
8,771 |
21,717 |
-351 |
Apr18 |
170829 |
165.40 |
166.57 |
164.92 |
166.54 |
+1.08 |
2,735 |
12,334 |
+270 |
May18 |
170829 |
165.87 |
167.11 |
165.45 |
167.04 |
+1.18 |
618 |
5,256 |
+93 |
Jun18 |
170829 |
165.13 |
166.36 |
164.78 |
166.36 |
+1.32 |
1,023 |
10,185 |
+239 |
Total Volume and Open Interest |
428,445 |
400,837 |
-5,055 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170829 |
178.30 |
178.33 |
178.30 |
178.30 |
+7.07 |
|
|
|
Oct17 |
170829 |
160.20 |
160.20 |
160.19 |
160.20 |
+3.07 |
|
|
|
Nov17 |
170829 |
151.90 |
151.90 |
151.88 |
151.90 |
+1.42 |
|
|
|
Dec17 |
170829 |
147.70 |
147.71 |
147.70 |
147.70 |
+1.01 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep17 |
170829 |
2.915 |
2.998 |
2.900 |
2.961 |
+0.036 |
53,985 |
16,793 |
-6,576 |
Oct17 |
170829 |
2.959 |
2.990 |
2.934 |
2.983 |
+0.022 |
108,309 |
322,030 |
+6,790 |
Nov17 |
170829 |
3.024 |
3.058 |
3.004 |
3.053 |
+0.023 |
22,438 |
135,097 |
+1,093 |
Dec17 |
170829 |
3.163 |
3.197 |
3.145 |
3.193 |
+0.022 |
10,879 |
92,053 |
-245 |
Jan18 |
170829 |
3.261 |
3.291 |
3.242 |
3.287 |
+0.018 |
18,258 |
145,587 |
+2,232 |
Feb18 |
170829 |
3.257 |
3.287 |
3.238 |
3.282 |
+0.016 |
6,315 |
69,024 |
+666 |
Mar18 |
170829 |
3.219 |
3.245 |
3.201 |
3.242 |
+0.015 |
10,250 |
99,806 |
-237 |
Apr18 |
170829 |
2.907 |
2.913 |
2.895 |
2.910 |
+0.004 |
7,922 |
114,751 |
+129 |
May18 |
170829 |
2.861 |
2.879 |
2.861 |
2.876 |
+0.003 |
6,601 |
48,508 |
+728 |
Jun18 |
170829 |
2.886 |
2.904 |
2.886 |
2.900 |
+0.003 |
1,731 |
25,648 |
+32 |
Jul18 |
170829 |
2.921 |
2.930 |
2.913 |
2.925 |
+0.003 |
3,512 |
27,325 |
+518 |
Aug18 |
170829 |
2.912 |
2.930 |
2.912 |
2.928 |
+0.003 |
5,405 |
25,396 |
-2,408 |
Sep18 |
170829 |
2.906 |
2.906 |
2.893 |
2.905 |
+0.004 |
497 |
22,630 |
-10 |
Oct18 |
170829 |
2.927 |
2.927 |
2.913 |
2.924 |
+0.005 |
2,511 |
50,592 |
+546 |
Nov18 |
170829 |
2.971 |
2.973 |
2.962 |
2.973 |
+0.006 |
658 |
22,364 |
-80 |
Dec18 |
170829 |
3.100 |
3.100 |
3.089 |
3.100 |
+0.007 |
994 |
24,569 |
+524 |
Total Volume and Open Interest |
261,919 |
1,301,656 |
+4,247 |
Brent Crude Oil(ICE) |
Oct17 |
170829 |
52.04 |
52.19 |
51.36 |
52.00 |
+0.11 |
218,089 |
154,343 |
-26,049 |
Nov17 |
170829 |
51.54 |
51.79 |
50.98 |
51.66 |
+0.24 |
237,598 |
543,156 |
+15,729 |
Dec17 |
170829 |
51.42 |
51.83 |
50.98 |
51.69 |
+0.33 |
164,432 |
401,907 |
+5,626 |
Jan18 |
170829 |
51.56 |
51.90 |
51.06 |
51.77 |
+0.38 |
42,786 |
140,119 |
+3,493 |
Feb18 |
170829 |
51.65 |
52.02 |
51.20 |
51.87 |
+0.40 |
24,448 |
90,827 |
+2,165 |
Mar18 |
170829 |
51.79 |
52.12 |
51.31 |
51.97 |
+0.40 |
21,907 |
115,262 |
+4,386 |
Apr18 |
170829 |
51.83 |
52.16 |
51.41 |
52.06 |
+0.41 |
5,927 |
35,351 |
-178 |
May18 |
170829 |
51.91 |
52.16 |
51.52 |
52.14 |
+0.42 |
3,017 |
35,381 |
-64 |
Jun18 |
170829 |
51.90 |
52.33 |
51.59 |
52.22 |
+0.43 |
18,195 |
136,771 |
-799 |
Jul18 |
170829 |
52.32 |
52.32 |
52.32 |
52.32 |
+0.44 |
1,243 |
27,200 |
+151 |
Aug18 |
170829 |
52.05 |
52.39 |
52.05 |
52.39 |
+0.45 |
470 |
22,396 |
+77 |
Sep18 |
170829 |
52.42 |
52.42 |
52.42 |
52.42 |
+0.45 |
1,157 |
37,137 |
-119 |
Oct18 |
170829 |
52.47 |
52.47 |
52.47 |
52.47 |
+0.47 |
621 |
19,642 |
-3 |
Nov18 |
170829 |
52.50 |
52.50 |
52.50 |
52.50 |
+0.48 |
773 |
18,905 |
+346 |
Total Volume and Open Interest |
776,802 |
2,337,584 |
+6,299 |
Gas Oil(ICE) |
Sep17 |
170829 |
485.25 |
490.00 |
478.75 |
484.50 |
+0.25 |
64,931 |
106,261 |
-1,980 |
Oct17 |
170829 |
484.50 |
489.00 |
478.25 |
483.75 |
+0.25 |
103,047 |
219,896 |
-649 |
Nov17 |
170829 |
479.50 |
484.25 |
474.50 |
479.25 |
unch |
34,903 |
72,887 |
+1,922 |
Dec17 |
170829 |
475.75 |
479.00 |
470.00 |
474.50 |
-0.25 |
58,084 |
129,502 |
+2,231 |
Jan18 |
170829 |
475.00 |
477.75 |
469.50 |
473.25 |
-0.50 |
10,010 |
46,368 |
-622 |
Feb18 |
170829 |
474.00 |
477.00 |
469.25 |
473.00 |
-0.50 |
4,840 |
31,897 |
+1,322 |
Mar18 |
170829 |
473.25 |
476.00 |
468.75 |
472.25 |
-0.50 |
4,219 |
27,901 |
+176 |
Apr18 |
170829 |
471.00 |
475.25 |
469.25 |
471.50 |
-1.00 |
2,135 |
14,622 |
-555 |
May18 |
170829 |
470.75 |
474.75 |
469.75 |
471.00 |
-1.25 |
818 |
11,846 |
+85 |
Jun18 |
170829 |
470.50 |
474.50 |
468.25 |
470.75 |
-1.25 |
4,497 |
49,825 |
+92 |
Total Volume and Open Interest |
295,654 |
907,701 |
+2,728 |
Ethanol(CBOT) |
Sep17 |
170829 |
1.502 |
1.514 |
1.501 |
1.514 |
-0.001 |
47 |
175 |
-21 |
Oct17 |
170829 |
1.457 |
1.457 |
1.435 |
1.451 |
-0.006 |
235 |
887 |
+9 |
Nov17 |
170829 |
1.408 |
1.419 |
1.408 |
1.419 |
-0.008 |
10 |
316 |
+2 |
Dec17 |
170829 |
1.398 |
1.398 |
1.390 |
1.398 |
-0.008 |
24 |
259 |
+18 |
Jan18 |
170829 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.008 |
4 |
21 |
+1 |
Feb18 |
170829 |
1.387 |
1.387 |
1.387 |
1.387 |
-0.008 |
0 |
6 |
+0 |
Mar18 |
170829 |
1.418 |
1.418 |
1.418 |
1.418 |
-0.008 |
0 |
4 |
+0 |
Apr18 |
170829 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.008 |
0 |
6 |
+0 |
Total Volume and Open Interest |
320 |
1,676 |
+9 |
WTI Crude Oil(ICE) |
Oct17 |
170829 |
46.81 |
46.95 |
45.77 |
46.44 |
-0.13 |
54,958 |
74,973 |
-3,978 |
Nov17 |
170829 |
47.23 |
47.31 |
46.38 |
47.00 |
+0.04 |
49,129 |
53,571 |
-494 |
Dec17 |
170829 |
47.50 |
47.60 |
46.85 |
47.45 |
+0.18 |
54,325 |
113,770 |
-195 |
Jan18 |
170829 |
47.71 |
47.85 |
47.29 |
47.79 |
+0.27 |
8,143 |
25,927 |
-286 |
Feb18 |
170829 |
47.97 |
48.10 |
47.57 |
48.04 |
+0.32 |
3,016 |
11,506 |
+99 |
Mar18 |
170829 |
48.00 |
48.22 |
47.76 |
48.22 |
+0.34 |
2,145 |
14,114 |
+89 |
Apr18 |
170829 |
48.17 |
48.37 |
47.99 |
48.37 |
+0.36 |
289 |
4,240 |
-69 |
May18 |
170829 |
48.18 |
48.48 |
48.11 |
48.48 |
+0.37 |
237 |
8,828 |
+45 |
Jun18 |
170829 |
48.24 |
48.62 |
48.20 |
48.57 |
+0.37 |
4,022 |
56,104 |
-263 |
Jul18 |
170829 |
48.63 |
48.63 |
48.63 |
48.63 |
+0.37 |
159 |
5,249 |
-1 |
Aug18 |
170829 |
48.69 |
48.69 |
48.69 |
48.69 |
+0.38 |
61 |
2,380 |
+5 |
Sep18 |
170829 |
48.75 |
48.75 |
48.75 |
48.75 |
+0.39 |
147 |
6,734 |
+11 |
Oct18 |
170829 |
48.81 |
48.81 |
48.81 |
48.81 |
+0.40 |
57 |
1,861 |
+29 |
Nov18 |
170829 |
48.87 |
48.87 |
48.87 |
48.87 |
+0.41 |
69 |
6,228 |
-10 |
Dec18 |
170829 |
48.77 |
49.00 |
48.56 |
48.93 |
+0.42 |
7,693 |
119,526 |
-750 |
Jan19 |
170829 |
48.95 |
48.95 |
48.95 |
48.95 |
+0.43 |
10 |
1,481 |
+0 |
Total Volume and Open Interest |
186,596 |
572,461 |
-5,545 |
US Dollar Index(ICE) |
Sep17 |
170829 |
92.185 |
92.410 |
91.550 |
92.185 |
+0.045 |
44,540 |
51,201 |
+3,128 |
Dec17 |
170829 |
91.990 |
92.185 |
91.350 |
91.960 |
+0.030 |
1,166 |
4,368 |
+335 |
Mar18 |
170829 |
91.605 |
91.840 |
91.150 |
91.735 |
+0.030 |
34 |
492 |
+13 |
Total Volume and Open Interest |
45,841 |
56,360 |
+3,529 |
Australian Dollar(CME) |
Sep17 |
170829 |
79.39 |
79.82 |
79.04 |
79.56 |
-0.15 |
86,864 |
150,120 |
+2,294 |
Dec17 |
170829 |
79.31 |
79.70 |
78.98 |
79.47 |
-0.15 |
1,234 |
5,726 |
+846 |
Mar18 |
170829 |
79.37 |
79.37 |
79.37 |
79.37 |
-0.15 |
0 |
219 |
+0 |
Total Volume and Open Interest |
88,166 |
156,593 |
+3,135 |
British Pound(CME) |
Sep17 |
170829 |
129.41 |
129.88 |
129.10 |
129.31 |
-0.17 |
81,345 |
220,027 |
+1,657 |
Dec17 |
170829 |
129.81 |
130.22 |
129.65 |
129.70 |
-0.17 |
202 |
4,765 |
+64 |
Mar18 |
170829 |
130.16 |
130.56 |
130.12 |
130.12 |
-0.16 |
2 |
342 |
-2 |
Total Volume and Open Interest |
81,590 |
225,753 |
+1,720 |
Canadian Dollar(CME) |
Sep17 |
170829 |
79.85 |
80.42 |
79.70 |
79.84 |
-0.23 |
61,702 |
185,049 |
+2,408 |
Dec17 |
170829 |
79.88 |
80.45 |
79.78 |
79.90 |
-0.23 |
508 |
5,496 |
-25 |
Mar18 |
170829 |
80.15 |
80.15 |
79.89 |
79.95 |
-0.23 |
0 |
628 |
+0 |
Jun18 |
170829 |
79.99 |
80.16 |
79.99 |
79.99 |
-0.22 |
0 |
154 |
+0 |
Total Volume and Open Interest |
62,358 |
191,721 |
+2,340 |
Japanese Yen(CME) |
Sep17 |
170829 |
91.92 |
92.45 |
91.07 |
91.23 |
-0.52 |
142,758 |
208,304 |
-45 |
Dec17 |
170829 |
92.40 |
92.86 |
91.48 |
91.65 |
-0.51 |
666 |
5,863 |
+79 |
Mar18 |
170829 |
93.21 |
93.21 |
92.00 |
92.14 |
-0.52 |
3 |
342 |
+2 |
Total Volume and Open Interest |
143,754 |
214,906 |
-5 |
Swiss Franc(CME) |
Sep17 |
170829 |
105.16 |
106.22 |
104.72 |
104.97 |
+0.11 |
30,474 |
40,758 |
+325 |
Dec17 |
170829 |
105.78 |
106.83 |
105.37 |
105.60 |
+0.12 |
271 |
557 |
+71 |
Mar18 |
170829 |
107.35 |
107.35 |
106.30 |
106.30 |
+0.12 |
4 |
40 |
+0 |
Total Volume and Open Interest |
30,749 |
41,375 |
+396 |
EuroFX(CME) |
Sep17 |
170829 |
119.91 |
120.83 |
119.58 |
120.03 |
+0.10 |
244,695 |
457,607 |
+8,183 |
Dec17 |
170829 |
120.50 |
121.40 |
120.17 |
120.62 |
+0.10 |
4,692 |
10,344 |
+519 |
Mar18 |
170829 |
121.13 |
121.96 |
121.07 |
121.28 |
+0.11 |
712 |
1,548 |
+128 |
Total Volume and Open Interest |
252,282 |
472,096 |
+9,159 |
Mexican Peso(CME) |
Sep17 |
170829 |
557.38 |
559.50 |
554.38 |
558.25 |
-1.25 |
34,965 |
245,999 |
+3,753 |
Oct17 |
170829 |
555.75 |
555.75 |
555.75 |
555.75 |
-1.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
35,029 |
251,741 |
+3,771 |
Brazilian Real(CME) |
Sep17 |
170829 |
316.30 |
316.30 |
314.80 |
316.00 |
-0.45 |
1,615 |
23,839 |
-355 |
Oct17 |
170829 |
315.05 |
315.70 |
313.60 |
314.70 |
-0.50 |
647 |
892 |
+549 |
Nov17 |
170829 |
313.30 |
313.30 |
313.30 |
313.30 |
-0.50 |
0 |
59 |
+0 |
Dec17 |
170829 |
312.85 |
312.85 |
312.00 |
312.00 |
-0.50 |
9 |
41 |
+9 |
Total Volume and Open Interest |
2,271 |
25,443 |
+203 |
30-Year T-Bonds(CBOT) |
Sep17 |
170829 |
157~000 |
158~040 |
156~260 |
156~300 |
+0~060 |
477,288 |
410,747 |
-196,659 |
Dec17 |
170829 |
155~250 |
156~280 |
155~180 |
155~220 |
+0~050 |
274,506 |
398,463 |
+187,808 |
Mar18 |
170829 |
154~310 |
154~310 |
154~310 |
154~310 |
+0~050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
751,794 |
809,212 |
-8,851 |
10-Year T-Notes(CBOT) |
Sep17 |
170829 |
127~010 |
127~190 |
127~010 |
127~060 |
+0~060 |
1,954,747 |
1,814,581 |
-614,409 |
Dec17 |
170829 |
126~270 |
127~105 |
126~240 |
126~300 |
+0~065 |
1,088,873 |
1,637,588 |
+602,911 |
Mar18 |
170829 |
126~180 |
126~180 |
126~180 |
126~180 |
+0~065 |
|
|
|
Total Volume and Open Interest |
3,043,620 |
3,452,169 |
-11,498 |
5-Year T-Notes(CBOT) |
Sep17 |
170829 |
118~220 |
118~316 |
118~216 |
118~250 |
+0~040 |
1,649,578 |
1,440,204 |
-620,045 |
Dec17 |
170829 |
118~130 |
118~232 |
118~130 |
118~164 |
+0~042 |
1,218,242 |
1,834,652 |
+642,040 |
Mar18 |
170829 |
118~086 |
118~086 |
118~086 |
118~086 |
+0~042 |
|
|
|
Total Volume and Open Interest |
2,867,820 |
3,274,856 |
+21,995 |
2 Year T-Notes(CBOT) |
Sep17 |
170829 |
108~082 |
108~104 |
108~080 |
108~090 |
+0~012 |
630,355 |
916,888 |
-245,385 |
Dec17 |
170829 |
108~044 |
108~070 |
108~044 |
108~056 |
+0~016 |
475,294 |
700,609 |
+239,053 |
Mar18 |
170829 |
108~040 |
108~040 |
108~040 |
108~040 |
+0~016 |
|
|
|
Total Volume and Open Interest |
1,105,649 |
1,617,497 |
-6,332 |
Eurodollars(CME) |
Sep17 |
170829 |
98.670 |
98.675 |
98.670 |
98.670 |
unch |
138,437 |
1,366,527 |
-5,552 |
Dec17 |
170829 |
98.580 |
98.600 |
98.575 |
98.580 |
unch |
212,004 |
2,015,566 |
-24,462 |
Mar18 |
170829 |
98.525 |
98.555 |
98.525 |
98.535 |
+0.015 |
142,496 |
1,177,756 |
+654 |
Jun18 |
170829 |
98.480 |
98.520 |
98.480 |
98.495 |
+0.020 |
155,205 |
1,043,902 |
-4,155 |
Sep18 |
170829 |
98.435 |
98.480 |
98.430 |
98.450 |
+0.020 |
159,181 |
1,044,064 |
-7,678 |
Dec18 |
170829 |
98.365 |
98.415 |
98.365 |
98.385 |
+0.025 |
273,393 |
1,526,108 |
+30,939 |
Mar19 |
170829 |
98.335 |
98.385 |
98.335 |
98.350 |
+0.025 |
120,506 |
970,291 |
+7,161 |
Jun19 |
170829 |
98.295 |
98.350 |
98.295 |
98.315 |
+0.030 |
110,002 |
749,082 |
-607 |
Sep19 |
170829 |
98.255 |
98.310 |
98.255 |
98.275 |
+0.030 |
89,971 |
699,606 |
+613 |
Dec19 |
170829 |
98.200 |
98.255 |
98.195 |
98.215 |
+0.030 |
107,236 |
817,570 |
+4,853 |
Mar20 |
170829 |
98.160 |
98.225 |
98.160 |
98.180 |
+0.030 |
61,129 |
447,685 |
-376 |
Jun20 |
170829 |
98.125 |
98.190 |
98.125 |
98.145 |
+0.030 |
70,601 |
363,296 |
+1,893 |
Sep20 |
170829 |
98.085 |
98.150 |
98.085 |
98.100 |
+0.025 |
60,080 |
260,366 |
+14,162 |
Dec20 |
170829 |
98.030 |
98.095 |
98.030 |
98.040 |
+0.025 |
70,988 |
334,653 |
-4,638 |
Mar21 |
170829 |
97.995 |
98.065 |
97.995 |
98.005 |
+0.025 |
48,977 |
203,210 |
+18,635 |
Jun21 |
170829 |
97.955 |
98.020 |
97.955 |
97.960 |
+0.020 |
27,880 |
128,706 |
+166 |
Sep21 |
170829 |
97.910 |
97.975 |
97.910 |
97.915 |
+0.020 |
31,685 |
103,115 |
+6,383 |
Dec21 |
170829 |
97.860 |
97.920 |
97.855 |
97.860 |
+0.020 |
40,963 |
113,676 |
+8,470 |
Total Volume and Open Interest |
1,973,289 |
13,627,623 |
+50,114 |
Ultra T-Bond(CBOT) |
Sep17 |
170829 |
169~20 |
171~00 |
169~05 |
169~08 |
+0~04 |
387,945 |
404,229 |
-167,152 |
Dec17 |
170829 |
168~14 |
170~01 |
168~06 |
168~09 |
+0~04 |
298,218 |
552,220 |
+220,100 |
Mar18 |
170829 |
167~09 |
167~09 |
167~09 |
167~09 |
+0~04 |
|
|
|
Total Volume and Open Interest |
686,163 |
956,449 |
+52,948 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170829 |
136~265 |
137~190 |
136~260 |
137~000 |
+0~085 |
266,775 |
173,293 |
-123,141 |
Dec17 |
170829 |
136~060 |
137~000 |
136~060 |
136~130 |
+0~090 |
197,625 |
269,265 |
+137,351 |
Mar18 |
170829 |
136~130 |
136~130 |
136~130 |
136~130 |
+0~090 |
|
|
|
Total Volume and Open Interest |
464,400 |
442,558 |
+14,210 |
30 Day Federal Funds(CBOT) |
Aug17 |
170829 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
724 |
175,568 |
-58 |
Sep17 |
170829 |
98.845 |
98.848 |
98.845 |
98.845 |
unch |
5,664 |
94,678 |
+731 |
Oct17 |
170829 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
8,731 |
293,835 |
+381 |
Nov17 |
170829 |
98.835 |
98.840 |
98.830 |
98.835 |
+0.005 |
17,898 |
210,592 |
+746 |
Dec17 |
170829 |
98.800 |
98.810 |
98.800 |
98.800 |
+0.005 |
10,995 |
99,781 |
+3,108 |
Jan18 |
170829 |
98.765 |
98.780 |
98.765 |
98.770 |
+0.005 |
28,333 |
320,507 |
-2,441 |
Total Volume and Open Interest |
117,016 |
1,721,731 |
+9,967 |
Japanese Govt Bonds(SGX) |
Sep17 |
170828 |
151.15 |
151.19 |
151.03 |
151.17 |
+0.20 |
1,445 |
15,647 |
+335 |
Dec17 |
170828 |
150.87 |
150.96 |
150.87 |
150.96 |
+0.21 |
40 |
325 |
+21 |
Mar18 |
170828 |
150.96 |
150.96 |
150.96 |
150.96 |
+0.21 |
|
|
|
Total Volume and Open Interest |
1,485 |
15,972 |
+356 |
Euro-Buxl(EUREX) |
Sep17 |
170829 |
167.98 |
169.58 |
167.86 |
169.10 |
+1.58 |
28,614 |
204,914 |
+1,096 |
Dec17 |
170829 |
166.48 |
167.96 |
166.48 |
167.54 |
+1.58 |
1,983 |
34,216 |
+4,004 |
Mar18 |
170829 |
167.08 |
167.08 |
167.08 |
167.08 |
+1.58 |
|
|
|
Total Volume and Open Interest |
30,597 |
239,130 |
+5,100 |
Euro-Bund(EUREX) |
Sep17 |
170829 |
165.03 |
165.69 |
165.00 |
165.43 |
+0.47 |
454,029 |
1,696,718 |
-97,194 |
Dec17 |
170829 |
162.13 |
162.81 |
162.12 |
162.55 |
+0.47 |
25,618 |
291,135 |
+59,905 |
Mar18 |
170829 |
161.88 |
162.17 |
161.88 |
162.17 |
+0.67 |
0 |
33 |
+0 |
Total Volume and Open Interest |
479,647 |
1,987,886 |
-37,289 |
Euro-Bobl(EUREX) |
Sep17 |
170829 |
133.17 |
133.36 |
133.15 |
133.28 |
+0.13 |
312,020 |
1,310,591 |
-55,398 |
Dec17 |
170829 |
131.59 |
131.76 |
131.57 |
131.69 |
+0.13 |
9,202 |
125,455 |
+11,699 |
Mar18 |
170829 |
131.88 |
131.88 |
131.88 |
131.88 |
+0.13 |
|
|
|
Total Volume and Open Interest |
321,222 |
1,436,046 |
-43,699 |
Euro-Schatz(EUREX) |
Sep17 |
170829 |
112.26 |
112.29 |
112.25 |
112.26 |
+0.01 |
217,818 |
1,422,348 |
-121,347 |
Dec17 |
170829 |
112.16 |
112.19 |
112.14 |
112.15 |
unch |
31,243 |
188,175 |
+4,567 |
Mar18 |
170829 |
112.26 |
112.26 |
112.26 |
112.26 |
+0.01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
249,061 |
1,610,525 |
-116,780 |
3-Mth Euribor(EUREX) |
Sep17 |
170829 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
13 |
5,901 |
+0 |
Dec17 |
170829 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
7,027 |
+0 |
Mar18 |
170829 |
100.320 |
100.320 |
100.310 |
100.310 |
-0.005 |
0 |
6,109 |
+0 |
Total Volume and Open Interest |
53 |
39,077 |
+104 |
Long Gilt(LIFFE) |
Sep17 |
170829 |
128~14 |
128~26 |
128~13 |
128~23 |
+0~20 |
397,024 |
520,983 |
-206,256 |
Dec17 |
170829 |
127~16 |
127~27 |
127~13 |
127~23 |
+0~20 |
288,151 |
540,959 |
+203,042 |
Total Volume and Open Interest |
685,175 |
1,061,942 |
-3,214 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170829 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
12,626 |
428,281 |
+2,556 |
Dec17 |
170829 |
99.65 |
99.66 |
99.64 |
99.65 |
+0.01 |
45,972 |
434,115 |
+7,901 |
Mar18 |
170829 |
99.58 |
99.60 |
99.58 |
99.60 |
+0.03 |
37,397 |
363,310 |
+3,808 |
Jun18 |
170829 |
99.54 |
99.56 |
99.54 |
99.56 |
+0.03 |
53,628 |
349,451 |
+11,135 |
Sep18 |
170829 |
99.50 |
99.53 |
99.50 |
99.52 |
+0.03 |
38,645 |
304,603 |
+9,137 |
Dec18 |
170829 |
99.47 |
99.48 |
99.46 |
99.48 |
+0.04 |
73,564 |
371,559 |
+19,282 |
Total Volume and Open Interest |
505,802 |
3,298,164 |
+70,815 |
3-Mth Euribor(LIFFE) |
Sep17 |
170829 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
18,111 |
406,610 |
-1,635 |
Dec17 |
170829 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
27,609 |
432,799 |
+1,256 |
Mar18 |
170829 |
100.315 |
100.315 |
100.305 |
100.310 |
unch |
32,671 |
447,830 |
+5,352 |
Total Volume and Open Interest |
405,528 |
3,917,262 |
+27,495 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170829 |
98.26 |
98.26 |
98.25 |
98.26 |
unch |
6,158 |
91,932 |
+124 |
Dec17 |
170829 |
98.22 |
98.24 |
98.21 |
98.23 |
unch |
8,833 |
230,041 |
+813 |
Mar18 |
170829 |
98.16 |
98.19 |
98.15 |
98.17 |
+0.01 |
11,505 |
178,031 |
+2,190 |
Jun18 |
170829 |
98.07 |
98.11 |
98.06 |
98.09 |
+0.01 |
7,110 |
148,559 |
-1,010 |
Sep18 |
170829 |
97.99 |
98.03 |
97.98 |
98.02 |
+0.02 |
5,472 |
119,280 |
+1,777 |
Dec18 |
170829 |
97.91 |
97.96 |
97.90 |
97.95 |
+0.03 |
1,601 |
88,747 |
+90 |
Mar19 |
170829 |
97.84 |
97.89 |
97.83 |
97.87 |
+0.02 |
3,695 |
60,726 |
-535 |
Jun19 |
170829 |
97.77 |
97.82 |
97.75 |
97.80 |
+0.03 |
2,218 |
50,796 |
+191 |
Sep19 |
170829 |
97.72 |
97.76 |
97.72 |
97.74 |
+0.03 |
38 |
4,468 |
-4 |
Dec19 |
170829 |
97.69 |
97.69 |
97.68 |
97.68 |
+0.03 |
1 |
3,124 |
+0 |
Total Volume and Open Interest |
46,700 |
978,244 |
+3,568 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170829 |
97.34 |
97.39 |
97.33 |
97.38 |
+0.04 |
72,996 |
1,028,772 |
+2,917 |
Dec17 |
170829 |
97.32 |
97.36 |
97.32 |
97.35 |
+0.04 |
0 |
850 |
+0 |
Total Volume and Open Interest |
72,996 |
1,029,622 |
+2,917 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170829 |
97.98 |
98.03 |
97.97 |
98.02 |
+0.03 |
49,062 |
1,040,322 |
-6,010 |
Dec17 |
170829 |
97.96 |
97.99 |
97.95 |
97.99 |
+0.04 |
65 |
1,717 |
+64 |
Total Volume and Open Interest |
49,127 |
1,042,039 |
-5,946 |
Gold(CMX) |
Aug17 |
170829 |
1318.8 |
1323.8 |
1313.1 |
1313.1 |
+3.4 |
280 |
667 |
-19 |
Oct17 |
170829 |
1315.6 |
1328.2 |
1306.9 |
1315.3 |
+3.5 |
10,014 |
51,833 |
-60 |
Dec17 |
170829 |
1320.5 |
1331.9 |
1310.6 |
1318.9 |
+3.6 |
358,607 |
405,930 |
+7,407 |
Feb18 |
170829 |
1324.6 |
1335.0 |
1315.0 |
1322.7 |
+3.8 |
572 |
19,333 |
+146 |
Apr18 |
170829 |
1333.9 |
1338.5 |
1319.6 |
1326.2 |
+3.7 |
498 |
6,328 |
+145 |
Jun18 |
170829 |
1332.2 |
1342.6 |
1322.9 |
1329.7 |
+3.6 |
133 |
9,494 |
-46 |
Aug18 |
170829 |
1335.6 |
1346.0 |
1331.4 |
1333.3 |
+3.6 |
75 |
7,077 |
+36 |
Oct18 |
170829 |
1344.0 |
1348.7 |
1336.9 |
1336.9 |
+3.7 |
13 |
2,625 |
+5 |
Dec18 |
170829 |
1345.0 |
1352.1 |
1333.2 |
1340.6 |
+3.7 |
15 |
7,918 |
-5 |
Feb19 |
170829 |
1344.2 |
1344.2 |
1344.2 |
1344.2 |
+3.5 |
0 |
9 |
+0 |
Apr19 |
170829 |
1347.8 |
1347.8 |
1347.8 |
1347.8 |
+3.3 |
|
|
|
Jun19 |
170829 |
1351.5 |
1351.5 |
1351.5 |
1351.5 |
+3.1 |
0 |
748 |
+0 |
Total Volume and Open Interest |
370,787 |
516,831 |
+7,620 |
Silver(CMX) |
Sep17 |
170829 |
1754.0 |
1766.5 |
1725.5 |
1742.6 |
-1.5 |
117,113 |
40,416 |
-9,706 |
Dec17 |
170829 |
1761.0 |
1775.5 |
1734.5 |
1751.6 |
-1.3 |
43,787 |
131,756 |
+9,551 |
Mar18 |
170829 |
1770.0 |
1783.5 |
1749.5 |
1760.8 |
-1.4 |
465 |
8,774 |
+87 |
May18 |
170829 |
1783.5 |
1784.0 |
1766.5 |
1767.1 |
-1.3 |
156 |
2,702 |
+54 |
Jul18 |
170829 |
1788.0 |
1788.0 |
1773.4 |
1773.4 |
-1.2 |
28 |
1,464 |
+0 |
Sep18 |
170829 |
1789.0 |
1796.5 |
1779.7 |
1779.7 |
-1.1 |
0 |
247 |
+0 |
Dec18 |
170829 |
1795.0 |
1797.5 |
1789.3 |
1789.3 |
-1.1 |
62 |
1,614 |
+1 |
Total Volume and Open Interest |
161,817 |
188,439 |
+26 |
Platinum(NYMEX) |
Oct17 |
170829 |
992.8 |
1011.5 |
991.0 |
1003.5 |
+14.2 |
18,410 |
62,439 |
-361 |
Jan18 |
170829 |
997.5 |
1013.2 |
995.3 |
1006.4 |
+14.0 |
1,136 |
8,978 |
+283 |
Apr18 |
170829 |
1004.4 |
1015.3 |
999.0 |
1010.7 |
+13.8 |
2 |
949 |
-1 |
Jul18 |
170829 |
1015.5 |
1015.5 |
1015.5 |
1015.5 |
+13.8 |
0 |
292 |
+0 |
Total Volume and Open Interest |
19,569 |
72,667 |
-94 |
Palladium(NYMEX) |
Sep17 |
170829 |
937.80 |
948.85 |
935.50 |
945.05 |
+10.85 |
8,863 |
8,116 |
-4,880 |
Dec17 |
170829 |
934.25 |
947.00 |
932.90 |
943.70 |
+11.35 |
7,414 |
26,757 |
+4,699 |
Mar18 |
170829 |
928.55 |
939.65 |
928.55 |
939.65 |
+11.30 |
10 |
468 |
+1 |
Total Volume and Open Interest |
16,287 |
35,357 |
-180 |
Copper(CMX) |
Sep17 |
170829 |
306.75 |
309.85 |
305.40 |
308.10 |
+1.80 |
101,763 |
41,521 |
-12,321 |
Dec17 |
170829 |
309.25 |
312.15 |
307.65 |
310.45 |
+1.85 |
56,523 |
201,365 |
+12,322 |
Mar18 |
170829 |
311.05 |
313.90 |
309.55 |
312.30 |
+1.85 |
4,038 |
44,273 |
+1,635 |
May18 |
170829 |
313.30 |
314.75 |
311.55 |
313.20 |
+1.80 |
946 |
13,048 |
+57 |
Jul18 |
170829 |
314.15 |
314.90 |
313.75 |
314.00 |
+1.75 |
168 |
5,501 |
-1 |
Total Volume and Open Interest |
164,204 |
332,412 |
+1,721 |
E-mini DJIA Index(CBOT) |
Sep17 |
170829 |
21751 |
21879 |
21644 |
21874 |
+83 |
116,022 |
147,916 |
-413 |
Dec17 |
170829 |
21708 |
21832 |
21555 |
21829 |
+80 |
232 |
1,062 |
+14 |
Mar18 |
170829 |
21686 |
21794 |
21575 |
21794 |
+81 |
0 |
32 |
+0 |
Jun18 |
170829 |
21763 |
21763 |
21763 |
21763 |
+81 |
0 |
2 |
+0 |
Total Volume and Open Interest |
116,254 |
149,012 |
-399 |
S & P 500(CME) |
Sep17 |
170829 |
2429.30 |
2448.50 |
2421.30 |
2447.10 |
+3.40 |
4,035 |
71,050 |
+3,347 |
Dec17 |
170829 |
2424.50 |
2445.10 |
2424.50 |
2445.10 |
+3.40 |
16 |
450 |
+0 |
Mar18 |
170829 |
2443.70 |
2443.70 |
2428.30 |
2443.70 |
+3.40 |
|
|
|
Jun18 |
170829 |
2442.30 |
2442.30 |
2427.50 |
2442.30 |
+2.80 |
|
|
|
Total Volume and Open Interest |
4,051 |
71,500 |
+3,347 |
S & P 500 E-Mini(CME) |
Sep17 |
170829 |
2434.00 |
2448.50 |
2421.00 |
2447.00 |
+3.25 |
1,211,227 |
3,175,692 |
+24,734 |
Dec17 |
170829 |
2433.25 |
2446.25 |
2419.25 |
2445.00 |
+3.25 |
19,054 |
100,289 |
+445 |
Mar18 |
170829 |
2430.25 |
2444.25 |
2418.25 |
2443.75 |
+3.50 |
4,202 |
4,772 |
+3,258 |
Jun18 |
170829 |
2442.50 |
2442.50 |
2419.25 |
2442.25 |
+2.75 |
0 |
456 |
+0 |
Total Volume and Open Interest |
1,234,483 |
3,281,225 |
+28,437 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170829 |
5820.00 |
5875.50 |
5777.30 |
5869.80 |
+25.00 |
300,167 |
280,801 |
-2,670 |
Dec17 |
170829 |
5838.50 |
5881.80 |
5784.50 |
5876.30 |
+24.30 |
1,416 |
2,853 |
+36 |
Mar18 |
170829 |
5833.00 |
5884.80 |
5801.50 |
5884.80 |
+24.30 |
0 |
50 |
+0 |
Total Volume and Open Interest |
301,583 |
283,704 |
-2,634 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170829 |
1703.00 |
1708.20 |
1692.20 |
1706.30 |
-1.40 |
11,752 |
87,340 |
-290 |
Dec17 |
170829 |
1704.30 |
1705.70 |
1693.20 |
1705.70 |
-0.90 |
2 |
2 |
+1 |
Mar18 |
170829 |
1702.40 |
1702.40 |
1702.40 |
1702.40 |
-0.90 |
|
|
|
Total Volume and Open Interest |
11,754 |
87,342 |
-289 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170829 |
13.05 |
14.80 |
13.00 |
13.18 |
+0.15 |
102,341 |
263,067 |
-8,847 |
Oct17 |
170829 |
13.94 |
15.15 |
13.90 |
14.03 |
+0.10 |
64,427 |
128,501 |
+13,638 |
Nov17 |
170829 |
14.33 |
15.30 |
14.29 |
14.43 |
+0.10 |
20,814 |
50,803 |
+1,500 |
Total Volume and Open Interest |
211,433 |
572,654 |
+8,960 |
S & P 600(CME) |
Sep17 |
170829 |
828.30 |
828.30 |
825.50 |
828.30 |
unch |
|
|
|
Dec17 |
170829 |
825.10 |
825.10 |
825.10 |
825.10 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170829 |
1373.00 |
1386.20 |
1368.40 |
1382.80 |
+1.00 |
89,614 |
557,911 |
+72 |
Dec17 |
170829 |
1371.30 |
1384.70 |
1369.30 |
1381.50 |
+0.90 |
102 |
499 |
+101 |
Mar18 |
170829 |
1380.50 |
1380.50 |
1380.50 |
1380.50 |
+0.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,716 |
558,413 |
+173 |
Nikkei 225(CME) |
Sep17 |
170829 |
19285 |
19505 |
19060 |
19475 |
+5 |
7,555 |
34,729 |
+38 |
Dec17 |
170829 |
19210 |
19420 |
18980 |
19405 |
+10 |
13 |
89 |
-4 |
Total Volume and Open Interest |
7,568 |
34,818 |
+34 |
Nikkei 225(SGX) |
Sep17 |
170829 |
19380 |
19390 |
19240 |
19390 |
-30 |
75,852 |
239,202 |
+275 |
Dec17 |
170829 |
19240 |
19255 |
19115 |
19255 |
-30 |
2,434 |
8,767 |
+613 |
Mar18 |
170828 |
19250 |
19250 |
19250 |
19250 |
+75 |
0 |
205 |
+0 |
Total Volume and Open Interest |
78,791 |
251,732 |
+3,617 |
Nikkei 225 Mini(JPX) |
Sep17 |
170828 |
19445 |
19530 |
19400 |
19430 |
+110 |
667,529 |
533,852 |
+1,912 |
Dec17 |
170828 |
19310 |
19400 |
19265 |
19300 |
+110 |
26,518 |
37,900 |
-1,554 |
Mar18 |
170828 |
19255 |
19340 |
19225 |
19250 |
+110 |
389 |
3,689 |
-76 |
Total Volume and Open Interest |
701,302 |
599,147 |
-334 |
Nikkei 225(JPX) |
Sep17 |
170828 |
19440 |
19530 |
19400 |
19430 |
+110 |
57,689 |
350,652 |
-361 |
Dec17 |
170828 |
19310 |
19394 |
19270 |
19300 |
+110 |
976 |
42,742 |
+240 |
Mar18 |
170828 |
19300 |
19340 |
19240 |
19250 |
+110 |
45 |
3,333 |
-6 |
Total Volume and Open Interest |
58,794 |
464,270 |
-210 |
Nikkei 225(CME) Yen |
Sep17 |
170829 |
19270 |
19495 |
19045 |
19470 |
+5 |
31,223 |
57,317 |
-755 |
Dec17 |
170829 |
19200 |
19360 |
18920 |
19335 |
+5 |
79 |
208 |
+18 |
Mar18 |
170829 |
19295 |
19295 |
19295 |
19295 |
+5 |
|
|
|
Total Volume and Open Interest |
31,302 |
57,525 |
-737 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170829 |
19470 |
19470 |
19470 |
19470 |
+10 |
0 |
12 |
+0 |
Dec17 |
170829 |
19330 |
19335 |
19330 |
19330 |
unch |
|
|
|
Mar18 |
170829 |
19290 |
19295 |
19290 |
19290 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep17 |
170829 |
5044.5 |
5057.0 |
4991.5 |
5031.0 |
-48.0 |
63,867 |
323,232 |
+4,308 |
Oct17 |
170829 |
5042.5 |
5045.5 |
4991.0 |
5020.5 |
-48.0 |
30 |
501 |
+13 |
Nov17 |
170829 |
5016.5 |
5016.5 |
5016.5 |
5016.5 |
-48.0 |
|
|
|
Dec17 |
170829 |
5031.0 |
5034.5 |
4982.5 |
5011.5 |
-48.0 |
0 |
12,946 |
+0 |
Total Volume and Open Interest |
63,897 |
336,683 |
+4,321 |
Hang Seng Index(HKFE) |
Aug17 |
170829 |
27896 |
27985 |
27659 |
27723 |
-169 |
174,562 |
114,079 |
-23,980 |
Sep17 |
170829 |
27748 |
27840 |
27517 |
27602 |
-145 |
60,949 |
56,543 |
+29,473 |
Total Volume and Open Interest |
236,523 |
185,555 |
+5,743 |
DAX(EUREX) |
Sep17 |
170829 |
12045.0 |
12074.0 |
11863.0 |
11943.5 |
-189.0 |
78,038 |
137,694 |
-2,070 |
Dec17 |
170829 |
12036.0 |
12051.0 |
11865.0 |
11933.5 |
-189.0 |
112 |
8,740 |
+9 |
Mar18 |
170829 |
11980.0 |
11980.0 |
11869.5 |
11929.0 |
-189.5 |
0 |
104 |
+3 |
Total Volume and Open Interest |
78,150 |
146,538 |
-2,058 |
Mini-DAX(EUREX) |
Sep17 |
170829 |
12050.0 |
12073.0 |
11863.0 |
11943.5 |
-189.0 |
24,608 |
12,912 |
-386 |
Dec17 |
170829 |
12043.0 |
12056.0 |
11859.0 |
11933.5 |
-189.0 |
53 |
390 |
-6 |
Mar18 |
170829 |
11962.0 |
11965.0 |
11869.0 |
11929.0 |
-189.5 |
0 |
41 |
+2 |
Total Volume and Open Interest |
24,661 |
13,343 |
-390 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170829 |
3395 |
3405 |
3361 |
3387 |
-35 |
608,988 |
3,352,965 |
-5,570 |
Dec17 |
170829 |
3384 |
3391 |
3348 |
3373 |
-35 |
6,018 |
131,728 |
+259 |
Mar18 |
170829 |
3374 |
3375 |
3336 |
3361 |
-35 |
0 |
51,636 |
+74 |
Total Volume and Open Interest |
615,006 |
3,536,330 |
-5,237 |
Swiss Market Index(EUREX) |
Sep17 |
170829 |
8812 |
8866 |
8748 |
8823 |
-37 |
24,662 |
187,013 |
-1,048 |
Dec17 |
170829 |
8787 |
8810 |
8729 |
8797 |
-37 |
19 |
2,663 |
+36 |
Mar18 |
170829 |
8697 |
8697 |
8697 |
8697 |
-37 |
0 |
32 |
+0 |
Total Volume and Open Interest |
24,681 |
189,708 |
-1,012 |
FT-SE 100(EURONEXT) |
Sep17 |
170829 |
7361.00 |
7370.50 |
7280.50 |
7333.00 |
-74.50 |
84,803 |
761,131 |
+6,412 |
Dec17 |
170829 |
7320.00 |
7320.00 |
7249.50 |
7291.00 |
-74.50 |
25 |
11,494 |
+11 |
Mar18 |
170829 |
7229.50 |
7229.50 |
7229.50 |
7229.50 |
-74.00 |
|
|
|
Total Volume and Open Interest |
84,828 |
772,625 |
+6,423 |
SPI 200(SFE) |
Sep17 |
170829 |
5675.0 |
5697.0 |
5612.0 |
5632.0 |
-46.0 |
22,822 |
256,552 |
+26 |
Dec17 |
170829 |
5662.0 |
5665.0 |
5605.0 |
5617.0 |
-46.0 |
2 |
1,679 |
+0 |
Mar18 |
170829 |
5570.0 |
5570.0 |
5570.0 |
5570.0 |
-46.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
22,824 |
261,551 |
+26 |
FTSE MIB(ISE) |
Sep17 |
170829 |
21595.00 |
21595.00 |
21325.00 |
21413.00 |
-310.00 |
14,347 |
30,805 |
+63 |
Dec17 |
170829 |
21455.00 |
21460.00 |
21225.00 |
21293.00 |
-310.00 |
11 |
188 |
+3 |
Total Volume and Open Interest |
14,358 |
30,993 |
+66 |
KOSPI 200(KFE) |
Sep17 |
170829 |
309.55 |
310.25 |
304.45 |
308.50 |
-1.05 |
207,937 |
289,382 |
+464 |
Dec17 |
170829 |
310.25 |
310.80 |
305.15 |
309.20 |
-1.00 |
1,589 |
56,304 |
+2,253 |
Mar18 |
170829 |
304.15 |
305.50 |
302.80 |
305.50 |
-1.65 |
9 |
9,719 |
+7 |
Total Volume and Open Interest |
209,536 |
385,317 |
+2,807 |
GSCI(CME) |
Sep17 |
170829 |
376.65 |
377.55 |
376.15 |
377.35 |
+0.10 |
218 |
15,042 |
-195 |
Oct17 |
170829 |
377.75 |
377.75 |
377.75 |
377.75 |
+0.25 |
70 |
70 |
+70 |
Nov17 |
170829 |
378.50 |
378.50 |
378.50 |
378.50 |
+0.25 |
|
|
|
Total Volume and Open Interest |
288 |
15,112 |
-125 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|