|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 19, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170619 |
936.50 |
947.50 |
933.75 |
937.75 |
-1.25 |
105,034 |
233,727 |
-9,000 |
Aug17 |
170619 |
941.00 |
951.75 |
938.25 |
941.75 |
-1.50 |
19,266 |
67,706 |
+3,599 |
Sep17 |
170619 |
942.00 |
953.00 |
940.00 |
943.75 |
-1.25 |
8,995 |
31,914 |
+998 |
Nov17 |
170619 |
946.50 |
958.25 |
944.00 |
948.50 |
-1.50 |
62,841 |
290,618 |
+2,883 |
Jan18 |
170619 |
953.75 |
965.00 |
951.25 |
955.50 |
-1.50 |
4,405 |
26,252 |
+884 |
Mar18 |
170619 |
958.75 |
970.25 |
956.75 |
960.75 |
-1.50 |
1,988 |
17,960 |
+152 |
May18 |
170619 |
965.00 |
975.25 |
962.25 |
966.50 |
-1.00 |
1,303 |
10,864 |
+265 |
Jul18 |
170619 |
968.00 |
979.75 |
967.75 |
972.00 |
-0.75 |
1,456 |
15,485 |
+100 |
Aug18 |
170619 |
973.25 |
973.25 |
970.75 |
970.75 |
-0.50 |
2 |
697 |
+2 |
Sep18 |
170619 |
960.25 |
960.25 |
960.25 |
960.25 |
-0.25 |
0 |
57 |
+0 |
Nov18 |
170619 |
960.00 |
963.00 |
956.00 |
957.00 |
-0.25 |
411 |
7,627 |
+4 |
Jan19 |
170619 |
962.00 |
962.00 |
962.00 |
962.00 |
-0.25 |
0 |
70 |
+0 |
Mar19 |
170619 |
961.50 |
961.50 |
961.50 |
961.50 |
-0.25 |
0 |
7 |
+0 |
May19 |
170619 |
962.75 |
962.75 |
962.75 |
962.75 |
-0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
205,703 |
703,127 |
-113 |
Soybean Meal(CBOT) |
Jul17 |
170619 |
299.70 |
304.30 |
298.90 |
301.50 |
+0.60 |
54,338 |
113,694 |
-8,003 |
Aug17 |
170619 |
301.60 |
306.00 |
300.70 |
303.30 |
+0.60 |
13,396 |
44,891 |
+857 |
Sep17 |
170619 |
303.30 |
307.70 |
302.50 |
305.00 |
+0.60 |
4,749 |
31,696 |
+344 |
Oct17 |
170619 |
303.50 |
308.40 |
303.50 |
305.70 |
+0.30 |
2,683 |
20,691 |
-289 |
Dec17 |
170619 |
305.80 |
310.20 |
304.90 |
307.30 |
+0.10 |
24,547 |
138,170 |
+1,804 |
Jan18 |
170619 |
306.20 |
310.90 |
306.00 |
308.20 |
unch |
1,775 |
14,991 |
+120 |
Mar18 |
170619 |
307.70 |
312.30 |
307.00 |
309.40 |
-0.10 |
908 |
11,215 |
+369 |
May18 |
170619 |
308.30 |
313.00 |
307.90 |
310.40 |
+0.20 |
782 |
7,441 |
+420 |
Jul18 |
170619 |
310.50 |
314.30 |
310.50 |
311.70 |
+0.30 |
1,009 |
9,504 |
+399 |
Aug18 |
170619 |
312.80 |
313.30 |
311.40 |
311.70 |
+0.40 |
86 |
1,868 |
-3 |
Total Volume and Open Interest |
104,433 |
400,495 |
-3,950 |
Soybean Oil(CBOT) |
Jul17 |
170619 |
33.15 |
33.38 |
32.77 |
32.82 |
-0.29 |
73,742 |
117,075 |
-3,263 |
Aug17 |
170619 |
33.26 |
33.49 |
32.90 |
32.95 |
-0.29 |
32,466 |
50,265 |
-48 |
Sep17 |
170619 |
33.40 |
33.61 |
33.03 |
33.07 |
-0.30 |
9,023 |
32,087 |
-168 |
Oct17 |
170619 |
33.51 |
33.71 |
33.15 |
33.18 |
-0.28 |
2,557 |
16,501 |
+10 |
Dec17 |
170619 |
33.68 |
33.89 |
33.35 |
33.40 |
-0.25 |
26,287 |
145,726 |
+2,527 |
Jan18 |
170619 |
33.80 |
33.98 |
33.48 |
33.52 |
-0.24 |
2,209 |
15,659 |
+423 |
Mar18 |
170619 |
33.91 |
34.12 |
33.62 |
33.67 |
-0.24 |
1,175 |
15,283 |
-279 |
May18 |
170619 |
34.04 |
34.23 |
33.74 |
33.76 |
-0.25 |
698 |
6,364 |
+263 |
Jul18 |
170619 |
34.16 |
34.32 |
33.86 |
33.87 |
-0.25 |
667 |
7,927 |
-319 |
Aug18 |
170619 |
33.88 |
33.88 |
33.86 |
33.86 |
-0.24 |
26 |
989 |
+3 |
Total Volume and Open Interest |
149,022 |
413,703 |
-892 |
Canola(WCE) |
Jul17 |
170619 |
513.6 |
518.3 |
512.9 |
517.3 |
+3.2 |
17,523 |
53,215 |
-802 |
Nov17 |
170619 |
487.6 |
492.8 |
487.0 |
489.7 |
+1.5 |
8,845 |
103,008 |
+2,258 |
Jan18 |
170619 |
494.2 |
498.8 |
494.1 |
495.7 |
+1.6 |
525 |
13,424 |
+127 |
Mar18 |
170619 |
502.8 |
504.4 |
500.1 |
501.4 |
+1.7 |
155 |
2,556 |
+53 |
May18 |
170619 |
503.6 |
503.6 |
503.6 |
503.6 |
+1.7 |
0 |
255 |
+0 |
Total Volume and Open Interest |
27,049 |
172,553 |
+1,637 |
Corn(CBOT) |
Jul17 |
170619 |
378.25 |
381.50 |
375.25 |
375.25 |
-8.75 |
266,276 |
406,465 |
-31,352 |
Sep17 |
170619 |
386.25 |
389.25 |
383.00 |
383.25 |
-8.75 |
101,812 |
424,237 |
+10,117 |
Dec17 |
170619 |
395.25 |
399.25 |
393.00 |
393.25 |
-8.75 |
131,673 |
397,114 |
+2,728 |
Mar18 |
170619 |
405.75 |
408.50 |
402.25 |
402.50 |
-8.75 |
14,321 |
88,407 |
+25 |
May18 |
170619 |
412.50 |
414.00 |
408.00 |
408.00 |
-8.50 |
1,943 |
17,399 |
+26 |
Jul18 |
170619 |
416.00 |
419.00 |
412.75 |
413.00 |
-8.50 |
3,654 |
48,779 |
+537 |
Sep18 |
170619 |
409.50 |
410.00 |
407.00 |
407.50 |
-6.25 |
445 |
6,654 |
+47 |
Dec18 |
170619 |
412.00 |
414.50 |
410.00 |
410.50 |
-6.00 |
6,280 |
29,182 |
-1,203 |
Mar19 |
170619 |
416.25 |
417.75 |
416.25 |
417.00 |
-6.00 |
31 |
661 |
+3 |
May19 |
170619 |
420.75 |
420.75 |
420.75 |
420.75 |
-5.75 |
0 |
216 |
+0 |
Total Volume and Open Interest |
526,461 |
1,420,080 |
-19,068 |
Wheat(CBOT) |
Jul17 |
170619 |
463.75 |
473.25 |
458.50 |
467.00 |
+1.75 |
115,587 |
128,776 |
-12,718 |
Sep17 |
170619 |
480.00 |
489.25 |
475.00 |
483.00 |
+1.50 |
64,150 |
155,988 |
+4,684 |
Dec17 |
170619 |
501.25 |
509.00 |
496.00 |
503.75 |
+1.00 |
25,512 |
99,039 |
+2,425 |
Mar18 |
170619 |
515.50 |
523.75 |
512.25 |
518.25 |
-0.50 |
4,526 |
26,830 |
+146 |
May18 |
170619 |
526.25 |
535.25 |
524.25 |
529.50 |
-1.00 |
1,736 |
9,120 |
+647 |
Jul18 |
170619 |
535.00 |
542.00 |
531.75 |
537.00 |
-1.00 |
2,408 |
13,964 |
+105 |
Total Volume and Open Interest |
214,409 |
436,573 |
-4,460 |
Wheat(KCBT) |
Jul17 |
170619 |
472.50 |
481.25 |
466.50 |
472.50 |
-1.00 |
49,813 |
89,661 |
-8,707 |
Sep17 |
170619 |
491.00 |
499.25 |
484.25 |
490.75 |
-0.75 |
34,746 |
87,091 |
+5,306 |
Dec17 |
170619 |
515.50 |
524.75 |
510.00 |
516.50 |
-0.50 |
14,103 |
65,545 |
+2,728 |
Mar18 |
170619 |
527.75 |
536.75 |
522.50 |
530.25 |
+0.50 |
3,193 |
23,722 |
+1,045 |
May18 |
170619 |
537.00 |
545.00 |
537.00 |
539.50 |
+1.00 |
792 |
5,648 |
+55 |
Jul18 |
170619 |
542.00 |
551.00 |
540.00 |
546.25 |
+1.00 |
1,052 |
9,043 |
+310 |
Sep18 |
170619 |
558.75 |
560.00 |
555.75 |
555.75 |
+1.00 |
32 |
625 |
+5 |
Total Volume and Open Interest |
103,737 |
281,712 |
+745 |
Wheat(MGE) |
Jul17 |
170619 |
642.75 |
649.50 |
638.00 |
639.50 |
-3.25 |
7,700 |
21,948 |
-832 |
Sep17 |
170619 |
645.00 |
654.50 |
640.00 |
643.75 |
-3.25 |
8,110 |
30,215 |
+1,644 |
Dec17 |
170619 |
640.50 |
652.75 |
640.00 |
643.25 |
-1.00 |
2,544 |
17,338 |
+355 |
Mar18 |
170619 |
642.00 |
650.25 |
639.75 |
642.25 |
-0.25 |
1,329 |
8,833 |
+162 |
May18 |
170619 |
634.00 |
646.50 |
634.00 |
639.50 |
+1.25 |
410 |
3,656 |
-8 |
Jul18 |
170619 |
639.75 |
641.00 |
635.00 |
635.75 |
+1.00 |
151 |
1,384 |
+25 |
Total Volume and Open Interest |
20,286 |
83,733 |
+1,359 |
Oats(CBOT) |
Jul17 |
170619 |
267.50 |
272.25 |
263.25 |
268.25 |
-1.00 |
421 |
3,778 |
+39 |
Sep17 |
170619 |
263.00 |
267.25 |
260.75 |
262.00 |
-2.75 |
66 |
898 |
+20 |
Dec17 |
170619 |
252.25 |
255.75 |
250.75 |
253.00 |
+0.50 |
170 |
2,177 |
+118 |
Mar18 |
170619 |
250.00 |
250.00 |
247.75 |
247.75 |
-0.75 |
3 |
116 |
+1 |
Total Volume and Open Interest |
660 |
6,969 |
+178 |
Rough Rice(CBOT) |
Jul17 |
170619 |
11.35 |
11.55 |
11.34 |
11.52 |
+0.12 |
1,034 |
4,587 |
-440 |
Sep17 |
170619 |
11.64 |
11.84 |
11.62 |
11.81 |
+0.13 |
971 |
4,651 |
+628 |
Nov17 |
170619 |
11.95 |
12.07 |
11.95 |
12.05 |
+0.14 |
87 |
448 |
+8 |
Jan18 |
170619 |
12.15 |
12.20 |
12.15 |
12.18 |
+0.12 |
38 |
18 |
+6 |
Total Volume and Open Interest |
2,158 |
9,757 |
+211 |
Live Cattle(CME) |
Jun17 |
170619 |
121.700 |
122.250 |
119.680 |
120.000 |
-1.700 |
3,849 |
9,245 |
-1,727 |
Aug17 |
170619 |
118.250 |
118.500 |
115.700 |
116.100 |
-2.080 |
24,733 |
185,781 |
-2,483 |
Oct17 |
170619 |
115.350 |
115.785 |
113.000 |
113.700 |
-1.650 |
11,370 |
108,654 |
+1,262 |
Dec17 |
170619 |
116.350 |
116.480 |
113.785 |
114.430 |
-1.650 |
7,218 |
58,768 |
-919 |
Feb18 |
170619 |
116.600 |
116.750 |
114.200 |
114.730 |
-1.655 |
4,421 |
26,237 |
-225 |
Apr18 |
170619 |
114.430 |
114.680 |
112.250 |
112.830 |
-1.520 |
1,431 |
10,789 |
+62 |
Total Volume and Open Interest |
53,366 |
405,802 |
-3,938 |
Feeder Cattle(CME) |
Aug17 |
170619 |
148.330 |
148.735 |
144.080 |
145.000 |
-2.880 |
6,142 |
30,993 |
-646 |
Sep17 |
170619 |
147.900 |
148.130 |
143.535 |
144.485 |
-2.865 |
2,948 |
9,931 |
+25 |
Oct17 |
170619 |
146.000 |
146.550 |
142.100 |
142.900 |
-2.930 |
2,090 |
6,619 |
-113 |
Nov17 |
170619 |
144.380 |
144.850 |
140.700 |
141.450 |
-2.680 |
934 |
4,622 |
-110 |
Jan18 |
170619 |
139.100 |
139.300 |
135.285 |
136.325 |
-2.175 |
338 |
2,506 |
+48 |
Mar18 |
170619 |
136.485 |
137.000 |
133.650 |
134.400 |
-2.180 |
67 |
687 |
-8 |
Apr18 |
170619 |
134.700 |
136.500 |
133.500 |
134.500 |
-1.450 |
7 |
21 |
+3 |
Total Volume and Open Interest |
12,530 |
55,391 |
-799 |
Lean Hogs(CME) |
Jul17 |
170619 |
82.980 |
84.385 |
82.885 |
83.900 |
+1.570 |
16,410 |
35,212 |
-2,031 |
Aug17 |
170619 |
79.650 |
81.950 |
79.400 |
81.480 |
+2.345 |
17,982 |
87,977 |
+787 |
Oct17 |
170619 |
67.000 |
69.500 |
66.950 |
69.385 |
+2.600 |
7,332 |
55,268 |
+510 |
Dec17 |
170619 |
61.800 |
63.650 |
61.580 |
63.535 |
+1.985 |
3,561 |
31,144 |
+154 |
Feb18 |
170619 |
65.600 |
67.000 |
65.135 |
66.900 |
+1.470 |
1,538 |
13,640 |
+69 |
Apr18 |
170619 |
69.000 |
70.400 |
68.850 |
70.285 |
+1.185 |
677 |
13,229 |
+57 |
May18 |
170619 |
74.135 |
74.250 |
73.885 |
74.250 |
+0.615 |
12 |
186 |
-2 |
Jun18 |
170619 |
77.000 |
77.730 |
76.250 |
77.730 |
+1.030 |
352 |
5,107 |
-5 |
Total Volume and Open Interest |
47,954 |
242,605 |
-472 |
Class III Milk(CME) |
Jun17 |
170619 |
16.33 |
16.34 |
16.32 |
16.32 |
-0.01 |
50 |
5,174 |
+11 |
Jul17 |
170619 |
16.41 |
16.41 |
16.18 |
16.22 |
-0.19 |
291 |
4,375 |
+9 |
Aug17 |
170619 |
16.97 |
16.97 |
16.81 |
16.88 |
-0.15 |
234 |
3,897 |
+63 |
Sep17 |
170619 |
17.27 |
17.27 |
17.07 |
17.15 |
-0.15 |
180 |
3,671 |
+93 |
Oct17 |
170619 |
17.27 |
17.27 |
17.17 |
17.22 |
-0.17 |
47 |
2,880 |
+17 |
Nov17 |
170619 |
17.19 |
17.21 |
17.11 |
17.16 |
-0.11 |
17 |
2,551 |
+5 |
Dec17 |
170619 |
16.95 |
17.00 |
16.87 |
16.97 |
-0.02 |
10 |
2,463 |
+8 |
Jan18 |
170619 |
16.65 |
16.70 |
16.61 |
16.70 |
+0.05 |
6 |
756 |
+4 |
Feb18 |
170619 |
16.65 |
16.65 |
16.65 |
16.65 |
unch |
1 |
737 |
+1 |
Mar18 |
170619 |
16.59 |
16.59 |
16.59 |
16.59 |
unch |
0 |
644 |
+0 |
Apr18 |
170619 |
16.51 |
16.51 |
16.51 |
16.51 |
unch |
0 |
517 |
+0 |
May18 |
170619 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
0 |
489 |
+0 |
Jun18 |
170619 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
0 |
436 |
+0 |
Total Volume and Open Interest |
838 |
29,163 |
+211 |
Cocoa(ICE) |
Jul17 |
170619 |
1975 |
1987 |
1880 |
1898 |
-77 |
10,593 |
4,911 |
-6,939 |
Sep17 |
170619 |
2038 |
2045 |
1927 |
1934 |
-94 |
21,198 |
124,973 |
+2,569 |
Dec17 |
170619 |
2062 |
2067 |
1954 |
1961 |
-90 |
4,670 |
53,215 |
-193 |
Mar18 |
170619 |
2084 |
2090 |
1981 |
1988 |
-88 |
2,415 |
24,601 |
+401 |
May18 |
170619 |
2101 |
2101 |
2002 |
2007 |
-87 |
290 |
9,884 |
-97 |
Jul18 |
170619 |
2105 |
2105 |
2020 |
2025 |
-88 |
234 |
7,803 |
+33 |
Sep18 |
170619 |
2061 |
2064 |
2042 |
2042 |
-88 |
248 |
6,647 |
+6 |
Total Volume and Open Interest |
39,687 |
243,262 |
-4,212 |
Coffee "C"(ICE) |
Jul17 |
170619 |
123.80 |
124.55 |
123.20 |
124.20 |
+0.65 |
17,181 |
22,902 |
-9,101 |
Sep17 |
170619 |
126.05 |
126.95 |
125.65 |
126.60 |
+0.65 |
29,454 |
110,254 |
+3,501 |
Dec17 |
170619 |
129.80 |
130.35 |
129.10 |
130.05 |
+0.70 |
6,938 |
43,692 |
+2,408 |
Mar18 |
170619 |
132.95 |
133.75 |
132.60 |
133.50 |
+0.70 |
2,508 |
17,685 |
+198 |
May18 |
170619 |
135.25 |
136.05 |
135.00 |
135.85 |
+0.75 |
935 |
11,179 |
+36 |
Jul18 |
170619 |
137.55 |
138.15 |
137.25 |
138.05 |
+0.75 |
264 |
3,273 |
+32 |
Total Volume and Open Interest |
57,517 |
218,634 |
-2,920 |
Orange Juice(ICE) |
Jul17 |
170619 |
141.80 |
142.10 |
138.50 |
139.00 |
-2.75 |
896 |
5,388 |
-391 |
Sep17 |
170619 |
138.20 |
138.70 |
134.40 |
134.90 |
-3.35 |
435 |
4,474 |
+275 |
Nov17 |
170619 |
136.90 |
137.30 |
133.95 |
134.35 |
-2.95 |
106 |
1,655 |
+62 |
Jan18 |
170619 |
136.80 |
137.20 |
134.30 |
134.55 |
-2.65 |
34 |
699 |
+7 |
Mar18 |
170619 |
138.60 |
138.80 |
136.50 |
136.60 |
-2.40 |
9 |
200 |
+5 |
May18 |
170619 |
137.65 |
137.65 |
137.65 |
137.65 |
-2.15 |
0 |
136 |
+0 |
Total Volume and Open Interest |
1,480 |
12,552 |
-42 |
Sugar #11(ICE) |
Jul17 |
170619 |
13.45 |
13.56 |
13.34 |
13.46 |
+0.02 |
74,479 |
156,411 |
-30,411 |
Oct17 |
170619 |
13.62 |
13.77 |
13.54 |
13.67 |
+0.04 |
66,858 |
385,009 |
+16,076 |
Mar18 |
170619 |
14.30 |
14.43 |
14.21 |
14.33 |
+0.02 |
13,344 |
156,292 |
+2,431 |
May18 |
170619 |
14.28 |
14.37 |
14.19 |
14.27 |
-0.01 |
5,342 |
48,498 |
+76 |
Jul18 |
170619 |
14.39 |
14.43 |
14.26 |
14.32 |
-0.02 |
2,630 |
31,085 |
-54 |
Oct18 |
170619 |
14.70 |
14.70 |
14.54 |
14.60 |
-0.04 |
571 |
35,645 |
+269 |
Mar19 |
170619 |
15.14 |
15.26 |
15.14 |
15.16 |
-0.05 |
165 |
15,806 |
+47 |
May19 |
170619 |
15.35 |
15.38 |
15.27 |
15.27 |
-0.06 |
102 |
3,925 |
-20 |
Total Volume and Open Interest |
163,621 |
842,567 |
-11,538 |
London Cocoa(LCE) |
Jul17 |
170619 |
1608 |
1619 |
1546 |
1550 |
-57 |
3,140 |
63,014 |
-901 |
Sep17 |
170619 |
1614 |
1631 |
1549 |
1553 |
-59 |
6,055 |
55,524 |
-4 |
Dec17 |
170619 |
1632 |
1643 |
1569 |
1575 |
-57 |
2,659 |
61,780 |
+12 |
Mar18 |
170619 |
1653 |
1665 |
1588 |
1595 |
-55 |
1,983 |
44,288 |
-49 |
May18 |
170619 |
1679 |
1679 |
1602 |
1609 |
-54 |
327 |
15,011 |
+200 |
Jul18 |
170619 |
1638 |
1638 |
1618 |
1623 |
-55 |
175 |
8,970 |
+3 |
Sep18 |
170619 |
1638 |
1638 |
1630 |
1634 |
-55 |
13 |
7,490 |
+1 |
Total Volume and Open Interest |
14,352 |
259,962 |
-738 |
London Sugar(LCE) |
Aug17 |
170619 |
399.50 |
404.30 |
399.10 |
402.60 |
+3.10 |
3,916 |
45,264 |
+83 |
Oct17 |
170619 |
385.50 |
388.10 |
384.10 |
385.70 |
-0.10 |
2,285 |
28,662 |
+245 |
Dec17 |
170619 |
387.90 |
389.20 |
385.60 |
386.80 |
-0.30 |
608 |
11,359 |
+144 |
Mar18 |
170619 |
391.90 |
394.00 |
390.00 |
391.50 |
-0.40 |
326 |
7,066 |
+124 |
May18 |
170619 |
397.70 |
399.70 |
396.00 |
396.70 |
-0.60 |
161 |
3,253 |
+108 |
Total Volume and Open Interest |
7,480 |
98,889 |
+863 |
Cotton(ICE) |
Jul17 |
170619 |
71.85 |
73.40 |
71.15 |
71.39 |
-0.49 |
20,925 |
36,682 |
-4,164 |
Oct17 |
170619 |
70.96 |
71.20 |
70.08 |
70.36 |
-0.50 |
53 |
122 |
-3 |
Dec17 |
170619 |
69.70 |
70.20 |
68.67 |
69.04 |
-0.32 |
34,633 |
158,838 |
+1,628 |
Mar18 |
170619 |
69.58 |
70.00 |
68.75 |
68.92 |
-0.50 |
3,297 |
25,473 |
+886 |
May18 |
170619 |
70.03 |
70.16 |
69.20 |
69.34 |
-0.55 |
666 |
2,661 |
+344 |
Jul18 |
170619 |
70.38 |
70.44 |
69.70 |
69.71 |
-0.62 |
200 |
3,601 |
+82 |
Total Volume and Open Interest |
60,159 |
232,242 |
-934 |
Lumber(CME) |
Jul17 |
170619 |
363.2 |
370.0 |
362.7 |
368.2 |
+4.8 |
362 |
2,188 |
-72 |
Sep17 |
170619 |
353.8 |
357.5 |
352.3 |
355.6 |
+3.6 |
166 |
1,290 |
+74 |
Nov17 |
170619 |
343.8 |
347.0 |
343.8 |
346.0 |
+4.0 |
24 |
599 |
+11 |
Jan18 |
170619 |
353.4 |
353.4 |
353.4 |
353.4 |
+3.3 |
8 |
92 |
+2 |
Total Volume and Open Interest |
560 |
4,203 |
+15 |
Crude Oil(NYM) |
Jul17 |
170619 |
44.68 |
45.06 |
44.05 |
44.20 |
-0.54 |
500,938 |
104,865 |
-84,001 |
Aug17 |
170619 |
44.89 |
45.28 |
44.26 |
44.43 |
-0.54 |
339,519 |
491,200 |
+13,012 |
Sep17 |
170619 |
45.11 |
45.51 |
44.53 |
44.69 |
-0.51 |
108,883 |
284,780 |
+368 |
Oct17 |
170619 |
45.35 |
45.72 |
44.77 |
44.92 |
-0.49 |
44,867 |
104,138 |
+1,540 |
Nov17 |
170619 |
45.60 |
45.97 |
45.03 |
45.19 |
-0.48 |
31,949 |
109,847 |
+4,751 |
Dec17 |
170619 |
45.85 |
46.24 |
45.32 |
45.46 |
-0.48 |
92,553 |
305,915 |
+2,312 |
Jan18 |
170619 |
46.13 |
46.45 |
45.58 |
45.72 |
-0.45 |
18,581 |
86,980 |
+1,595 |
Feb18 |
170619 |
46.14 |
46.64 |
45.88 |
45.93 |
-0.45 |
6,802 |
38,116 |
-181 |
Mar18 |
170619 |
46.44 |
46.85 |
46.00 |
46.12 |
-0.45 |
11,322 |
59,876 |
+558 |
Apr18 |
170619 |
46.57 |
46.99 |
46.23 |
46.29 |
-0.44 |
3,181 |
18,696 |
-742 |
May18 |
170619 |
46.74 |
47.03 |
46.39 |
46.44 |
-0.43 |
2,678 |
26,243 |
-791 |
Jun18 |
170619 |
46.90 |
47.28 |
46.43 |
46.58 |
-0.43 |
26,433 |
119,213 |
-601 |
Jul18 |
170619 |
47.08 |
47.08 |
46.70 |
46.70 |
-0.43 |
1,687 |
18,419 |
-63 |
Aug18 |
170619 |
46.82 |
46.82 |
46.82 |
46.82 |
-0.42 |
919 |
12,427 |
+199 |
Sep18 |
170619 |
46.93 |
46.93 |
46.93 |
46.93 |
-0.41 |
2,067 |
28,259 |
-58 |
Oct18 |
170619 |
47.04 |
47.04 |
47.04 |
47.04 |
-0.40 |
604 |
12,783 |
+170 |
Total Volume and Open Interest |
1,233,893 |
2,142,786 |
-59,010 |
e-miNY Crude Oil(NYM) |
Jul17 |
170619 |
44.650 |
45.050 |
44.075 |
44.200 |
-0.550 |
9,408 |
3,537 |
-630 |
Aug17 |
170619 |
44.900 |
45.300 |
44.250 |
44.425 |
-0.550 |
1,669 |
1,863 |
+284 |
Sep17 |
170619 |
45.175 |
45.475 |
44.550 |
44.700 |
-0.500 |
227 |
590 |
+36 |
Oct17 |
170619 |
45.175 |
45.600 |
44.800 |
44.925 |
-0.475 |
40 |
295 |
-3 |
Nov17 |
170619 |
45.450 |
45.850 |
45.200 |
45.200 |
-0.475 |
37 |
119 |
-3 |
Dec17 |
170619 |
45.700 |
46.100 |
45.400 |
45.450 |
-0.500 |
39 |
410 |
-1 |
Jan18 |
170619 |
45.975 |
45.975 |
45.725 |
45.725 |
-0.450 |
0 |
178 |
+0 |
Feb18 |
170619 |
45.925 |
45.925 |
45.925 |
45.925 |
-0.450 |
0 |
34 |
+0 |
Mar18 |
170619 |
46.125 |
46.125 |
46.125 |
46.125 |
-0.450 |
1 |
17 |
+0 |
Apr18 |
170619 |
46.300 |
46.300 |
46.300 |
46.300 |
-0.425 |
1 |
43 |
+0 |
Total Volume and Open Interest |
11,424 |
7,262 |
-317 |
NY Harbor ULSD(NYM) |
Jul17 |
170619 |
142.32 |
143.81 |
140.71 |
141.11 |
-1.59 |
58,261 |
67,211 |
-7,609 |
Aug17 |
170619 |
142.98 |
144.52 |
141.49 |
141.86 |
-1.54 |
57,247 |
95,358 |
+7,409 |
Sep17 |
170619 |
144.32 |
145.48 |
142.48 |
142.85 |
-1.50 |
37,079 |
58,037 |
+3,050 |
Oct17 |
170619 |
145.05 |
146.52 |
143.56 |
143.93 |
-1.44 |
22,394 |
32,097 |
+6,580 |
Nov17 |
170619 |
146.42 |
147.72 |
144.83 |
145.18 |
-1.37 |
8,899 |
18,256 |
-808 |
Dec17 |
170619 |
147.60 |
148.87 |
145.99 |
146.38 |
-1.28 |
12,933 |
55,999 |
+308 |
Jan18 |
170619 |
149.49 |
149.78 |
147.23 |
147.60 |
-1.17 |
3,252 |
16,031 |
+710 |
Feb18 |
170619 |
149.88 |
150.30 |
148.09 |
148.35 |
-1.11 |
1,217 |
6,263 |
+133 |
Mar18 |
170619 |
148.79 |
150.64 |
148.45 |
148.53 |
-1.05 |
1,661 |
13,695 |
+489 |
Apr18 |
170619 |
150.02 |
150.02 |
148.10 |
148.10 |
-1.01 |
865 |
5,582 |
+25 |
May18 |
170619 |
150.15 |
150.15 |
148.17 |
148.17 |
-0.99 |
634 |
3,156 |
-41 |
Jun18 |
170619 |
149.00 |
150.56 |
148.49 |
148.56 |
-0.98 |
1,765 |
16,486 |
+152 |
Jul18 |
170619 |
151.10 |
151.10 |
149.17 |
149.17 |
-0.95 |
171 |
1,342 |
+63 |
Aug18 |
170619 |
150.30 |
150.81 |
149.80 |
149.80 |
-0.93 |
71 |
1,163 |
+34 |
Total Volume and Open Interest |
207,558 |
413,316 |
+10,538 |
RBOB Gasoline(NYM) |
Jul17 |
170619 |
145.23 |
147.16 |
144.60 |
145.06 |
-0.42 |
88,858 |
80,765 |
-8,654 |
Aug17 |
170619 |
144.60 |
146.58 |
144.01 |
144.46 |
-0.55 |
86,725 |
95,943 |
+3,358 |
Sep17 |
170619 |
143.77 |
145.77 |
143.29 |
143.67 |
-0.67 |
63,662 |
70,809 |
+1,812 |
Oct17 |
170619 |
134.77 |
136.72 |
134.32 |
134.65 |
-0.65 |
33,871 |
45,071 |
-930 |
Nov17 |
170619 |
133.21 |
134.96 |
132.61 |
132.89 |
-0.70 |
16,247 |
29,784 |
-1,162 |
Dec17 |
170619 |
132.18 |
133.75 |
131.47 |
131.72 |
-0.71 |
15,666 |
36,970 |
-101 |
Jan18 |
170619 |
132.88 |
134.00 |
131.72 |
131.98 |
-0.70 |
2,098 |
6,857 |
+541 |
Feb18 |
170619 |
134.01 |
134.85 |
132.91 |
133.10 |
-0.73 |
746 |
5,563 |
+0 |
Mar18 |
170619 |
136.02 |
136.73 |
134.97 |
135.01 |
-0.78 |
495 |
4,945 |
-127 |
Apr18 |
170619 |
154.27 |
154.27 |
152.60 |
152.60 |
-0.89 |
508 |
4,947 |
-58 |
Total Volume and Open Interest |
312,369 |
404,072 |
-4,689 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170619 |
145.10 |
145.10 |
145.06 |
145.10 |
-0.40 |
0 |
1 |
+0 |
Aug17 |
170619 |
144.50 |
144.50 |
144.46 |
144.50 |
-0.50 |
|
|
|
Sep17 |
170619 |
143.70 |
143.70 |
143.67 |
143.70 |
-0.60 |
|
|
|
Oct17 |
170619 |
134.70 |
134.70 |
134.65 |
134.70 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170619 |
2.966 |
2.971 |
2.877 |
2.894 |
-0.143 |
195,042 |
141,820 |
-23,309 |
Aug17 |
170619 |
2.995 |
2.995 |
2.902 |
2.917 |
-0.143 |
108,577 |
227,329 |
+9,347 |
Sep17 |
170619 |
2.982 |
2.985 |
2.895 |
2.910 |
-0.137 |
47,083 |
181,116 |
-851 |
Oct17 |
170619 |
3.019 |
3.019 |
2.918 |
2.935 |
-0.135 |
41,456 |
177,414 |
-3,496 |
Nov17 |
170619 |
3.070 |
3.072 |
2.990 |
3.007 |
-0.129 |
16,088 |
72,402 |
-172 |
Dec17 |
170619 |
3.211 |
3.214 |
3.135 |
3.151 |
-0.121 |
15,302 |
65,253 |
-715 |
Jan18 |
170619 |
3.329 |
3.329 |
3.220 |
3.237 |
-0.119 |
26,154 |
108,998 |
+297 |
Feb18 |
170619 |
3.283 |
3.284 |
3.205 |
3.221 |
-0.116 |
11,206 |
45,716 |
+711 |
Mar18 |
170619 |
3.255 |
3.255 |
3.149 |
3.161 |
-0.114 |
18,928 |
76,466 |
+823 |
Apr18 |
170619 |
2.863 |
2.867 |
2.810 |
2.813 |
-0.069 |
18,963 |
84,096 |
-1,933 |
May18 |
170619 |
2.815 |
2.828 |
2.779 |
2.783 |
-0.064 |
10,548 |
34,940 |
-1,942 |
Jun18 |
170619 |
2.854 |
2.862 |
2.808 |
2.812 |
-0.064 |
3,398 |
20,420 |
-663 |
Jul18 |
170619 |
2.890 |
2.895 |
2.837 |
2.841 |
-0.063 |
2,689 |
25,336 |
+473 |
Aug18 |
170619 |
2.896 |
2.898 |
2.847 |
2.848 |
-0.063 |
983 |
16,999 |
+301 |
Sep18 |
170619 |
2.879 |
2.879 |
2.821 |
2.825 |
-0.063 |
854 |
17,061 |
-180 |
Oct18 |
170619 |
2.891 |
2.892 |
2.839 |
2.842 |
-0.062 |
5,125 |
39,682 |
-1,728 |
Total Volume and Open Interest |
534,384 |
1,421,477 |
-25,062 |
Brent Crude Oil(ICE) |
Aug17 |
170619 |
47.21 |
47.76 |
46.77 |
46.91 |
-0.46 |
301,404 |
353,875 |
-33,996 |
Sep17 |
170619 |
47.50 |
48.00 |
47.00 |
47.13 |
-0.50 |
249,040 |
473,598 |
+7,505 |
Oct17 |
170619 |
47.80 |
48.27 |
47.27 |
47.39 |
-0.51 |
131,977 |
207,222 |
+9,039 |
Nov17 |
170619 |
48.09 |
48.55 |
47.58 |
47.69 |
-0.50 |
88,985 |
124,612 |
-994 |
Dec17 |
170619 |
48.38 |
48.84 |
47.87 |
47.99 |
-0.50 |
187,597 |
326,070 |
+1,523 |
Jan18 |
170619 |
48.69 |
49.10 |
48.15 |
48.26 |
-0.50 |
31,871 |
70,467 |
-861 |
Feb18 |
170619 |
48.79 |
49.30 |
48.41 |
48.51 |
-0.50 |
17,313 |
58,300 |
+1,756 |
Mar18 |
170619 |
49.10 |
49.56 |
48.67 |
48.74 |
-0.49 |
17,679 |
58,943 |
+523 |
Apr18 |
170619 |
49.21 |
49.69 |
48.85 |
48.94 |
-0.48 |
7,405 |
24,776 |
-560 |
May18 |
170619 |
49.12 |
49.12 |
49.12 |
49.12 |
-0.47 |
6,134 |
25,391 |
+1,812 |
Jun18 |
170619 |
49.54 |
50.06 |
49.21 |
49.28 |
-0.46 |
47,441 |
114,961 |
+1,351 |
Jul18 |
170619 |
49.45 |
49.45 |
49.45 |
49.45 |
-0.45 |
5,187 |
24,534 |
+1,392 |
Aug18 |
170619 |
49.61 |
49.61 |
49.61 |
49.61 |
-0.44 |
2,727 |
18,904 |
+1,498 |
Sep18 |
170619 |
49.72 |
49.72 |
49.72 |
49.72 |
-0.43 |
5,589 |
27,998 |
+1,039 |
Total Volume and Open Interest |
1,205,245 |
2,419,879 |
-3,092 |
Gas Oil(ICE) |
Jul17 |
170619 |
422.75 |
427.25 |
419.25 |
424.00 |
+1.00 |
64,508 |
137,906 |
-922 |
Aug17 |
170619 |
424.00 |
428.50 |
420.50 |
425.25 |
+1.00 |
56,469 |
113,866 |
+1,343 |
Sep17 |
170619 |
426.25 |
430.50 |
422.50 |
427.25 |
+0.75 |
34,908 |
87,232 |
+5,238 |
Oct17 |
170619 |
429.25 |
433.25 |
425.25 |
430.00 |
+0.75 |
23,055 |
65,820 |
-1,031 |
Nov17 |
170619 |
430.50 |
434.50 |
427.25 |
431.50 |
+1.00 |
8,007 |
45,621 |
+1,014 |
Dec17 |
170619 |
431.75 |
436.00 |
428.25 |
432.75 |
+1.00 |
28,721 |
118,077 |
-511 |
Jan18 |
170619 |
433.25 |
438.00 |
431.25 |
435.25 |
+1.00 |
5,676 |
26,260 |
+827 |
Feb18 |
170619 |
436.25 |
440.00 |
434.00 |
437.50 |
+1.00 |
4,039 |
14,477 |
-1,030 |
Mar18 |
170619 |
437.75 |
442.25 |
437.50 |
439.50 |
+1.00 |
4,768 |
18,662 |
-98 |
Apr18 |
170619 |
440.25 |
443.00 |
437.50 |
441.00 |
+1.00 |
1,687 |
8,217 |
+516 |
Total Volume and Open Interest |
260,665 |
839,106 |
+9,104 |
Ethanol(CBOT) |
Jul17 |
170619 |
1.567 |
1.570 |
1.539 |
1.550 |
-0.021 |
400 |
765 |
-57 |
Aug17 |
170619 |
1.575 |
1.575 |
1.555 |
1.555 |
-0.020 |
409 |
855 |
+170 |
Sep17 |
170619 |
1.541 |
1.541 |
1.541 |
1.541 |
-0.020 |
45 |
194 |
+23 |
Oct17 |
170619 |
1.530 |
1.530 |
1.530 |
1.530 |
-0.020 |
19 |
150 |
+18 |
Nov17 |
170619 |
1.513 |
1.513 |
1.513 |
1.513 |
-0.020 |
3 |
150 |
-3 |
Dec17 |
170619 |
1.495 |
1.495 |
1.495 |
1.495 |
-0.020 |
3 |
340 |
-3 |
Jan18 |
170619 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.020 |
|
|
|
Feb18 |
170619 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.020 |
|
|
|
Total Volume and Open Interest |
879 |
2,457 |
+148 |
WTI Crude Oil(ICE) |
Jul17 |
170619 |
44.70 |
45.06 |
44.10 |
44.20 |
-0.54 |
38,658 |
29,969 |
-7,833 |
Aug17 |
170619 |
44.89 |
45.28 |
44.28 |
44.43 |
-0.54 |
70,157 |
86,473 |
-605 |
Sep17 |
170619 |
45.10 |
45.51 |
44.55 |
44.69 |
-0.51 |
43,220 |
68,332 |
+910 |
Oct17 |
170619 |
45.36 |
45.71 |
44.77 |
44.92 |
-0.49 |
15,003 |
27,801 |
-396 |
Nov17 |
170619 |
45.60 |
45.97 |
45.05 |
45.19 |
-0.48 |
9,716 |
12,794 |
+1,273 |
Dec17 |
170619 |
45.87 |
46.23 |
45.34 |
45.46 |
-0.48 |
24,949 |
116,179 |
-1,824 |
Jan18 |
170619 |
46.10 |
46.44 |
45.60 |
45.72 |
-0.45 |
5,927 |
11,873 |
-234 |
Feb18 |
170619 |
46.38 |
46.59 |
45.93 |
45.93 |
-0.45 |
1,360 |
4,956 |
+137 |
Mar18 |
170619 |
46.56 |
46.62 |
46.12 |
46.12 |
-0.45 |
821 |
11,047 |
+41 |
Apr18 |
170619 |
46.29 |
46.29 |
46.29 |
46.29 |
-0.44 |
400 |
2,325 |
+154 |
May18 |
170619 |
46.44 |
46.44 |
46.44 |
46.44 |
-0.43 |
250 |
1,588 |
+203 |
Jun18 |
170619 |
47.16 |
47.16 |
46.58 |
46.58 |
-0.43 |
2,523 |
41,572 |
+770 |
Jul18 |
170619 |
46.70 |
46.70 |
46.70 |
46.70 |
-0.43 |
96 |
1,060 |
+16 |
Aug18 |
170619 |
46.82 |
46.82 |
46.82 |
46.82 |
-0.42 |
53 |
1,556 |
+3 |
Sep18 |
170619 |
46.93 |
46.93 |
46.93 |
46.93 |
-0.41 |
107 |
2,109 |
+12 |
Oct18 |
170619 |
47.04 |
47.04 |
47.04 |
47.04 |
-0.40 |
37 |
1,502 |
+0 |
Total Volume and Open Interest |
221,328 |
573,252 |
-5,868 |
US Dollar Index(ICE) |
Jun17 |
170619 |
97.115 |
97.345 |
97.050 |
97.325 |
+0.180 |
21,798 |
44,559 |
-12,010 |
Sep17 |
170619 |
96.850 |
97.285 |
96.750 |
97.265 |
+0.400 |
28,822 |
31,851 |
+3,145 |
Dec17 |
170619 |
96.705 |
97.058 |
96.580 |
97.058 |
+0.418 |
368 |
805 |
+73 |
Total Volume and Open Interest |
51,017 |
77,465 |
-8,768 |
Australian Dollar(CME) |
Jun17 |
170619 |
76.20 |
76.29 |
75.86 |
76.01 |
-0.25 |
105,263 |
62,321 |
-17,847 |
Sep17 |
170619 |
76.09 |
76.20 |
75.76 |
75.85 |
-0.31 |
50,665 |
73,499 |
+19,983 |
Dec17 |
170619 |
76.09 |
76.24 |
75.76 |
75.76 |
-0.31 |
191 |
456 |
+180 |
Total Volume and Open Interest |
156,521 |
137,283 |
+2,316 |
British Pound(CME) |
Jun17 |
170619 |
127.66 |
128.14 |
127.55 |
127.66 |
-0.15 |
158,064 |
86,418 |
-21,510 |
Sep17 |
170619 |
127.99 |
128.51 |
127.60 |
127.66 |
-0.51 |
66,723 |
168,035 |
+20,784 |
Dec17 |
170619 |
128.42 |
128.84 |
127.98 |
128.01 |
-0.52 |
68 |
623 |
-13 |
Total Volume and Open Interest |
225,867 |
256,885 |
-974 |
Canadian Dollar(CME) |
Jun17 |
170619 |
75.70 |
75.81 |
75.43 |
75.58 |
-0.07 |
129,119 |
95,111 |
-20,245 |
Sep17 |
170619 |
75.78 |
75.93 |
75.55 |
75.69 |
-0.08 |
93,889 |
135,254 |
+47,688 |
Dec17 |
170619 |
75.76 |
76.01 |
75.69 |
75.78 |
-0.08 |
528 |
3,821 |
+147 |
Mar18 |
170619 |
76.00 |
76.08 |
75.78 |
75.87 |
-0.08 |
56 |
361 |
+48 |
Total Volume and Open Interest |
223,996 |
235,221 |
+27,513 |
Japanese Yen(CME) |
Jun17 |
170619 |
90.22 |
90.26 |
89.78 |
89.83 |
-0.40 |
205,721 |
66,121 |
-37,723 |
Sep17 |
170619 |
90.62 |
90.64 |
89.96 |
90.02 |
-0.57 |
92,113 |
149,057 |
+29,791 |
Dec17 |
170619 |
90.68 |
90.68 |
90.36 |
90.40 |
-0.58 |
257 |
452 |
+146 |
Total Volume and Open Interest |
299,470 |
216,884 |
-7,690 |
Swiss Franc(CME) |
Jun17 |
170619 |
102.75 |
103.13 |
102.63 |
102.74 |
+0.04 |
31,650 |
22,666 |
-8,152 |
Sep17 |
170619 |
103.38 |
103.75 |
103.07 |
103.11 |
-0.20 |
17,311 |
28,739 |
+5,300 |
Dec17 |
170619 |
104.16 |
104.21 |
103.74 |
103.75 |
-0.19 |
217 |
233 |
+148 |
Total Volume and Open Interest |
49,178 |
51,656 |
-2,704 |
EuroFX(CME) |
Jun17 |
170619 |
112.00 |
112.13 |
111.72 |
111.78 |
-0.16 |
238,047 |
177,997 |
-37,826 |
Sep17 |
170619 |
112.55 |
112.68 |
111.98 |
112.03 |
-0.46 |
136,668 |
335,561 |
+48,994 |
Dec17 |
170619 |
113.04 |
113.24 |
112.55 |
112.59 |
-0.45 |
433 |
1,742 |
+193 |
Total Volume and Open Interest |
377,171 |
518,960 |
+11,169 |
Mexican Peso(CME) |
Jun17 |
170619 |
558.25 |
558.38 |
555.50 |
556.38 |
-1.88 |
60,144 |
84,593 |
-8,358 |
Jul17 |
170619 |
554.75 |
555.00 |
553.63 |
553.63 |
-2.25 |
50 |
95 |
+29 |
Total Volume and Open Interest |
124,597 |
285,596 |
+21,206 |
Brazilian Real(CME) |
Jul17 |
170619 |
303.00 |
303.55 |
300.75 |
303.15 |
+0.15 |
96 |
16,512 |
+11 |
Aug17 |
170619 |
300.05 |
301.35 |
299.55 |
301.35 |
+0.20 |
0 |
6 |
+0 |
Sep17 |
170619 |
296.95 |
299.35 |
295.75 |
299.35 |
+0.25 |
15 |
1,367 |
-1 |
Oct17 |
170619 |
298.05 |
298.05 |
298.05 |
298.05 |
-0.05 |
|
|
|
Total Volume and Open Interest |
111 |
17,885 |
+10 |
30-Year T-Bonds(CBOT) |
Jun17 |
170619 |
156~300 |
157~090 |
156~180 |
156~210 |
-0~070 |
580 |
2,592 |
-306 |
Sep17 |
170619 |
155~250 |
156~020 |
155~110 |
155~140 |
-0~060 |
271,109 |
738,073 |
-2,459 |
Dec17 |
170619 |
154~230 |
154~230 |
154~230 |
154~230 |
-0~060 |
0 |
1 |
+0 |
Total Volume and Open Interest |
271,689 |
740,666 |
-2,765 |
10-Year T-Notes(CBOT) |
Jun17 |
170619 |
127~000 |
127~015 |
126~190 |
126~210 |
-0~085 |
9,569 |
44,216 |
-3,233 |
Sep17 |
170619 |
126~250 |
126~290 |
126~130 |
126~145 |
-0~095 |
1,271,460 |
3,182,393 |
+6,146 |
Dec17 |
170619 |
126~055 |
126~085 |
126~015 |
126~045 |
-0~095 |
24 |
30 |
+12 |
Total Volume and Open Interest |
1,281,053 |
3,226,639 |
+2,925 |
5-Year T-Notes(CBOT) |
Jun17 |
170619 |
118~276 |
118~296 |
118~200 |
118~210 |
-0~064 |
4,150 |
37,160 |
-12,802 |
Sep17 |
170619 |
118~132 |
118~150 |
118~044 |
118~056 |
-0~066 |
806,942 |
3,146,569 |
+1,286 |
Dec17 |
170619 |
117~276 |
117~276 |
117~276 |
117~276 |
-0~066 |
|
|
|
Total Volume and Open Interest |
811,092 |
3,183,729 |
-11,516 |
2 Year T-Notes(CBOT) |
Jun17 |
170619 |
108~096 |
108~096 |
108~076 |
108~076 |
-0~020 |
1,780 |
8,640 |
-1,095 |
Sep17 |
170619 |
108~052 |
108~056 |
108~022 |
108~026 |
-0~022 |
292,112 |
1,343,169 |
-14,902 |
Dec17 |
170619 |
108~026 |
108~026 |
108~026 |
108~026 |
-0~022 |
|
|
|
Total Volume and Open Interest |
293,892 |
1,351,809 |
-15,997 |
Eurodollars(CME) |
Jun17 |
170619 |
98.723 |
98.725 |
98.720 |
98.723 |
unch |
297,426 |
1,420,312 |
-54,439 |
Sep17 |
170619 |
98.670 |
98.670 |
98.645 |
98.645 |
-0.020 |
254,209 |
1,491,148 |
-7,070 |
Dec17 |
170619 |
98.580 |
98.585 |
98.555 |
98.555 |
-0.025 |
295,912 |
1,732,303 |
+3,255 |
Mar18 |
170619 |
98.525 |
98.525 |
98.475 |
98.480 |
-0.040 |
214,133 |
1,065,045 |
+13,773 |
Jun18 |
170619 |
98.455 |
98.455 |
98.405 |
98.410 |
-0.040 |
264,586 |
1,061,911 |
+12,274 |
Sep18 |
170619 |
98.385 |
98.390 |
98.335 |
98.340 |
-0.040 |
200,798 |
1,062,106 |
-1,356 |
Dec18 |
170619 |
98.300 |
98.305 |
98.250 |
98.255 |
-0.040 |
223,362 |
1,385,689 |
+1,479 |
Mar19 |
170619 |
98.250 |
98.255 |
98.200 |
98.210 |
-0.035 |
169,669 |
832,909 |
+2,200 |
Jun19 |
170619 |
98.200 |
98.210 |
98.150 |
98.160 |
-0.035 |
147,927 |
744,830 |
+11,590 |
Sep19 |
170619 |
98.150 |
98.160 |
98.105 |
98.110 |
-0.035 |
146,622 |
617,244 |
-3,007 |
Dec19 |
170619 |
98.090 |
98.095 |
98.030 |
98.040 |
-0.035 |
169,275 |
753,920 |
-20,088 |
Mar20 |
170619 |
98.040 |
98.055 |
97.990 |
98.000 |
-0.040 |
94,237 |
468,714 |
-12,945 |
Jun20 |
170619 |
98.005 |
98.015 |
97.950 |
97.960 |
-0.040 |
74,420 |
282,718 |
+4,154 |
Sep20 |
170619 |
97.965 |
97.975 |
97.910 |
97.920 |
-0.035 |
56,775 |
233,913 |
+1,531 |
Dec20 |
170619 |
97.910 |
97.920 |
97.850 |
97.865 |
-0.035 |
69,410 |
290,018 |
-1,335 |
Mar21 |
170619 |
97.870 |
97.885 |
97.815 |
97.825 |
-0.040 |
60,233 |
157,670 |
+2,727 |
Jun21 |
170619 |
97.825 |
97.850 |
97.775 |
97.785 |
-0.040 |
33,416 |
153,370 |
-2,787 |
Sep21 |
170619 |
97.790 |
97.805 |
97.730 |
97.745 |
-0.040 |
30,793 |
85,698 |
-502 |
Total Volume and Open Interest |
2,932,083 |
14,232,021 |
-29,136 |
Ultra T-Bond(CBOT) |
Jun17 |
170619 |
168~18 |
168~23 |
168~16 |
168~16 |
-0~02 |
1,653 |
9,379 |
-2,594 |
Sep17 |
170619 |
167~23 |
168~06 |
167~08 |
167~14 |
-0~03 |
106,238 |
755,757 |
+5,424 |
Dec17 |
170619 |
166~14 |
166~14 |
166~14 |
166~14 |
-0~03 |
|
|
|
Total Volume and Open Interest |
107,891 |
765,136 |
+2,830 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170619 |
137~060 |
137~060 |
136~305 |
136~305 |
-0~115 |
188 |
782 |
-54 |
Sep17 |
170619 |
136~155 |
136~210 |
136~005 |
136~020 |
-0~120 |
95,693 |
380,933 |
+2,439 |
Dec17 |
170619 |
136~020 |
136~020 |
136~020 |
136~020 |
-0~120 |
|
|
|
Total Volume and Open Interest |
95,881 |
381,715 |
+2,385 |
30 Day Federal Funds(CBOT) |
Jun17 |
170619 |
98.960 |
98.960 |
98.957 |
98.960 |
unch |
20,722 |
87,921 |
+10,934 |
Jul17 |
170619 |
98.845 |
98.850 |
98.845 |
98.850 |
unch |
137,404 |
390,761 |
-72,371 |
Aug17 |
170619 |
98.845 |
98.850 |
98.840 |
98.845 |
unch |
54,623 |
170,930 |
-1,923 |
Sep17 |
170619 |
98.830 |
98.835 |
98.830 |
98.835 |
unch |
15,345 |
63,113 |
+157 |
Oct17 |
170619 |
98.805 |
98.810 |
98.800 |
98.805 |
unch |
58,475 |
230,903 |
-5,236 |
Nov17 |
170619 |
98.800 |
98.805 |
98.795 |
98.800 |
unch |
20,890 |
202,503 |
-2,601 |
Total Volume and Open Interest |
397,743 |
1,700,330 |
-72,524 |
Japanese Govt Bonds(SGX) |
Sep17 |
170615 |
150.35 |
150.49 |
150.35 |
150.45 |
+0.07 |
725 |
13,594 |
-96 |
Dec17 |
170615 |
150.45 |
150.45 |
150.45 |
150.45 |
+0.07 |
|
|
|
Mar18 |
170615 |
150.45 |
150.45 |
150.45 |
150.45 |
+0.07 |
|
|
|
Total Volume and Open Interest |
725 |
13,594 |
-96 |
Euro-Buxl(EUREX) |
Sep17 |
170619 |
167.90 |
168.46 |
167.50 |
168.24 |
+0.34 |
55,014 |
203,548 |
-1,538 |
Dec17 |
170619 |
166.70 |
166.70 |
166.70 |
166.70 |
+0.34 |
0 |
2 |
+0 |
Mar18 |
170619 |
166.24 |
166.24 |
166.24 |
166.24 |
+0.34 |
|
|
|
Total Volume and Open Interest |
55,014 |
203,550 |
-1,538 |
Euro-Bund(EUREX) |
Sep17 |
170619 |
164.68 |
164.82 |
164.43 |
164.65 |
-0.08 |
768,892 |
1,881,405 |
-103,894 |
Dec17 |
170619 |
161.65 |
161.72 |
161.65 |
161.72 |
-0.06 |
27 |
295 |
+3 |
Mar18 |
170619 |
161.45 |
161.45 |
161.45 |
161.45 |
+0.42 |
0 |
1 |
+0 |
Total Volume and Open Interest |
768,919 |
1,881,701 |
-103,891 |
Euro-Bobl(EUREX) |
Sep17 |
170619 |
132.87 |
132.92 |
132.73 |
132.81 |
-0.06 |
768,966 |
1,453,506 |
-80,752 |
Dec17 |
170619 |
131.20 |
131.20 |
131.20 |
131.20 |
-0.06 |
0 |
4,839 |
+0 |
Mar18 |
170619 |
131.20 |
131.20 |
131.20 |
131.20 |
-0.06 |
|
|
|
Total Volume and Open Interest |
768,966 |
1,458,345 |
-80,752 |
Euro-Schatz(EUREX) |
Sep17 |
170619 |
112.08 |
112.08 |
112.04 |
112.06 |
-0.01 |
524,340 |
1,351,659 |
-98,102 |
Dec17 |
170619 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.01 |
0 |
5 |
+0 |
Mar18 |
170619 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
524,340 |
1,351,664 |
-98,102 |
3-Mth Euribor(EUREX) |
Jun17 |
170619 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,479 |
+75 |
Sep17 |
170619 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
105 |
5,315 |
+0 |
Dec17 |
170619 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
300 |
7,490 |
+0 |
Total Volume and Open Interest |
608 |
75,595 |
+96 |
Long Gilt(LIFFE) |
Jun17 |
170619 |
129~05 |
129~05 |
129~02 |
129~03 |
-0~03 |
223 |
13,989 |
-143 |
Sep17 |
170619 |
128~01 |
128~06 |
127~25 |
128~02 |
-0~03 |
234,680 |
718,312 |
-6,413 |
Total Volume and Open Interest |
234,903 |
732,301 |
-6,556 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170619 |
99.69 |
99.70 |
99.69 |
99.69 |
unch |
66,227 |
355,560 |
+8,305 |
Sep17 |
170619 |
99.65 |
99.65 |
99.62 |
99.63 |
-0.02 |
291,710 |
449,492 |
+31,838 |
Dec17 |
170619 |
99.61 |
99.61 |
99.57 |
99.58 |
-0.03 |
395,022 |
453,928 |
+9,380 |
Mar18 |
170619 |
99.58 |
99.58 |
99.53 |
99.55 |
-0.03 |
369,899 |
355,004 |
+18,150 |
Jun18 |
170619 |
99.55 |
99.55 |
99.50 |
99.52 |
-0.03 |
386,518 |
428,187 |
-9,146 |
Sep18 |
170619 |
99.52 |
99.52 |
99.47 |
99.49 |
-0.03 |
342,871 |
299,247 |
+17,407 |
Total Volume and Open Interest |
3,349,746 |
3,643,399 |
+132,228 |
3-Mth Euribor(LIFFE) |
Jun17 |
170619 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
36,209 |
311,998 |
-15,348 |
Sep17 |
170619 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
31,619 |
453,893 |
-5,181 |
Dec17 |
170619 |
100.310 |
100.310 |
100.305 |
100.305 |
-0.005 |
51,936 |
370,507 |
-3,951 |
Total Volume and Open Interest |
909,201 |
4,174,598 |
-40,404 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170619 |
98.27 |
98.28 |
98.26 |
98.27 |
-0.01 |
22,152 |
197,059 |
-2,545 |
Dec17 |
170619 |
98.26 |
98.27 |
98.25 |
98.27 |
unch |
48,799 |
260,030 |
+681 |
Mar18 |
170619 |
98.24 |
98.24 |
98.22 |
98.24 |
-0.01 |
44,881 |
191,167 |
-643 |
Jun18 |
170619 |
98.19 |
98.19 |
98.17 |
98.19 |
-0.01 |
30,705 |
140,642 |
+3,121 |
Sep18 |
170619 |
98.13 |
98.13 |
98.10 |
98.12 |
-0.01 |
20,590 |
102,909 |
+2,838 |
Dec18 |
170619 |
98.06 |
98.06 |
98.03 |
98.06 |
unch |
17,554 |
75,783 |
+3,639 |
Mar19 |
170619 |
97.99 |
98.00 |
97.97 |
98.00 |
unch |
10,883 |
43,259 |
-979 |
Jun19 |
170619 |
97.93 |
97.94 |
97.90 |
97.93 |
-0.01 |
8,129 |
25,109 |
+2,373 |
Sep19 |
170619 |
97.85 |
97.87 |
97.83 |
97.87 |
-0.01 |
776 |
2,451 |
+50 |
Dec19 |
170619 |
97.80 |
97.81 |
97.80 |
97.81 |
unch |
4 |
3,460 |
-97 |
Total Volume and Open Interest |
204,493 |
1,043,973 |
+8,421 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170619 |
97.55 |
97.56 |
97.53 |
97.55 |
unch |
184,240 |
927,083 |
+16,612 |
Dec17 |
170619 |
97.55 |
97.55 |
97.55 |
97.55 |
unch |
|
|
|
Total Volume and Open Interest |
233,084 |
1,017,531 |
|
3-Year Aus T-Bonds(SFE) |
Sep17 |
170619 |
98.18 |
98.19 |
98.16 |
98.18 |
-0.01 |
272,942 |
956,596 |
+32,029 |
Dec17 |
170619 |
98.18 |
98.18 |
98.18 |
98.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
321,728 |
1,087,211 |
|
Gold(CMX) |
Jun17 |
170619 |
1252.1 |
1252.2 |
1241.9 |
1244.2 |
-9.8 |
743 |
1,204 |
-369 |
Aug17 |
170619 |
1255.8 |
1257.3 |
1244.3 |
1246.7 |
-9.8 |
255,149 |
330,735 |
-16,251 |
Oct17 |
170619 |
1258.7 |
1259.5 |
1248.1 |
1250.3 |
-9.7 |
2,830 |
11,954 |
+812 |
Dec17 |
170619 |
1263.3 |
1263.3 |
1251.3 |
1253.7 |
-9.7 |
5,298 |
83,056 |
+1,388 |
Feb18 |
170619 |
1266.8 |
1266.8 |
1255.0 |
1257.0 |
-9.8 |
155 |
10,343 |
-14 |
Apr18 |
170619 |
1265.7 |
1265.7 |
1260.4 |
1260.4 |
-9.7 |
98 |
3,599 |
+53 |
Jun18 |
170619 |
1271.2 |
1271.5 |
1263.7 |
1263.7 |
-9.7 |
28 |
5,553 |
+19 |
Aug18 |
170619 |
1271.0 |
1271.0 |
1267.0 |
1267.0 |
-9.7 |
11 |
910 |
-3 |
Oct18 |
170619 |
1270.4 |
1270.4 |
1270.4 |
1270.4 |
-9.7 |
0 |
311 |
+0 |
Dec18 |
170619 |
1273.1 |
1273.9 |
1272.4 |
1273.9 |
-9.7 |
6 |
5,913 |
+0 |
Feb19 |
170619 |
1277.6 |
1277.6 |
1277.6 |
1277.6 |
-9.7 |
0 |
3 |
+0 |
Apr19 |
170619 |
1281.4 |
1281.4 |
1281.4 |
1281.4 |
-9.7 |
|
|
|
Total Volume and Open Interest |
264,904 |
459,608 |
-14,393 |
Silver(CMX) |
Jul17 |
170619 |
1667.0 |
1668.0 |
1644.5 |
1650.2 |
-15.9 |
101,168 |
89,791 |
-7,037 |
Sep17 |
170619 |
1671.5 |
1674.0 |
1651.0 |
1656.5 |
-15.6 |
22,279 |
67,704 |
+3,243 |
Dec17 |
170619 |
1682.5 |
1684.0 |
1662.0 |
1667.2 |
-15.4 |
3,924 |
35,465 |
-269 |
Mar18 |
170619 |
1689.0 |
1689.0 |
1677.7 |
1677.7 |
-15.2 |
21 |
2,153 |
-2 |
May18 |
170619 |
1681.0 |
1684.7 |
1681.0 |
1684.7 |
-15.2 |
125 |
1,114 |
+25 |
Jul18 |
170619 |
1691.7 |
1691.7 |
1691.7 |
1691.7 |
-15.0 |
12 |
590 |
+0 |
Sep18 |
170619 |
1698.8 |
1698.8 |
1698.8 |
1698.8 |
-15.0 |
1 |
17 |
+1 |
Total Volume and Open Interest |
127,627 |
198,306 |
-4,087 |
Platinum(NYMEX) |
Jul17 |
170619 |
929.5 |
929.5 |
918.2 |
926.9 |
+0.1 |
22,648 |
47,406 |
-140 |
Oct17 |
170619 |
932.0 |
932.0 |
921.1 |
929.8 |
+0.2 |
3,735 |
24,305 |
+2,030 |
Jan18 |
170619 |
934.6 |
934.6 |
925.5 |
933.9 |
+0.3 |
147 |
2,451 |
+106 |
Apr18 |
170619 |
938.3 |
938.3 |
938.3 |
938.3 |
+0.3 |
0 |
94 |
+0 |
Total Volume and Open Interest |
26,556 |
74,339 |
+2,010 |
Palladium(NYMEX) |
Jun17 |
170619 |
875.85 |
875.85 |
875.85 |
875.85 |
-12.80 |
10 |
57 |
-11 |
Sep17 |
170619 |
863.60 |
868.35 |
852.50 |
855.60 |
-10.05 |
5,289 |
34,109 |
+159 |
Dec17 |
170619 |
853.50 |
856.55 |
843.70 |
845.40 |
-10.05 |
135 |
2,007 |
+37 |
Total Volume and Open Interest |
5,457 |
36,366 |
+185 |
Copper(CMX) |
Jul17 |
170619 |
256.80 |
259.80 |
255.95 |
258.95 |
+2.55 |
66,344 |
75,574 |
-4,404 |
Sep17 |
170619 |
258.40 |
261.40 |
257.50 |
260.60 |
+2.70 |
19,477 |
82,354 |
+4,428 |
Dec17 |
170619 |
260.55 |
262.90 |
260.05 |
262.10 |
+2.65 |
3,550 |
58,272 |
+163 |
Mar18 |
170619 |
261.50 |
263.95 |
261.50 |
263.20 |
+2.70 |
934 |
13,484 |
-19 |
May18 |
170619 |
263.05 |
264.20 |
263.05 |
263.75 |
+2.70 |
240 |
4,653 |
+67 |
Total Volume and Open Interest |
91,602 |
260,957 |
+369 |
E-mini DJIA Index(CBOT) |
Sep17 |
170619 |
21367 |
21480 |
21349 |
21461 |
+128 |
187,622 |
122,849 |
+13,567 |
Dec17 |
170619 |
21324 |
21417 |
21320 |
21413 |
+131 |
16 |
150 |
+3 |
Mar18 |
170619 |
21383 |
21383 |
21383 |
21383 |
+131 |
0 |
6 |
+0 |
Jun18 |
170619 |
21352 |
21352 |
21352 |
21352 |
+131 |
|
|
|
Total Volume and Open Interest |
229,223 |
145,336 |
+2,276 |
S & P 500(CME) |
Sep17 |
170619 |
2433.50 |
2448.00 |
2433.50 |
2447.50 |
+16.50 |
3,296 |
36,787 |
+1,376 |
Dec17 |
170619 |
2445.10 |
2448.60 |
2445.10 |
2445.10 |
+16.50 |
2 |
225 |
+0 |
Mar18 |
170619 |
2443.20 |
2446.70 |
2443.20 |
2443.20 |
+16.50 |
|
|
|
Jun18 |
170619 |
2444.20 |
2447.70 |
2444.20 |
2444.20 |
+16.50 |
|
|
|
Total Volume and Open Interest |
3,298 |
37,012 |
-51,464 |
S & P 500 E-Mini(Globex) |
Sep17 |
170619 |
2433.50 |
2451.50 |
2432.75 |
2447.50 |
+16.50 |
1,874,682 |
2,814,642 |
+125,389 |
Dec17 |
170619 |
2432.00 |
2448.75 |
2430.50 |
2445.10 |
+16.60 |
1,665 |
14,342 |
-279 |
Mar18 |
170619 |
2432.75 |
2446.25 |
2432.75 |
2443.20 |
+16.45 |
19 |
639 |
+4 |
Jun18 |
170619 |
2435.25 |
2445.00 |
2435.25 |
2444.20 |
+16.45 |
|
|
|
Total Volume and Open Interest |
2,347,066 |
3,533,274 |
+42,924 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170619 |
5694.30 |
5782.50 |
5683.30 |
5766.00 |
+82.00 |
435,110 |
309,424 |
+5,239 |
Dec17 |
170619 |
5693.00 |
5788.50 |
5693.00 |
5772.80 |
+82.30 |
108 |
800 |
-2 |
Mar18 |
170619 |
5765.00 |
5781.30 |
5765.00 |
5781.30 |
+82.30 |
2 |
25 |
+2 |
Total Volume and Open Interest |
499,744 |
428,056 |
-10,478 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170616 |
1746.85 |
1757.20 |
1746.85 |
1746.85 |
-6.35 |
7,799 |
10,339 |
-6,083 |
Sep17 |
170619 |
1756.00 |
1766.40 |
1756.00 |
1764.10 |
+9.90 |
15,448 |
89,603 |
+2,821 |
Dec17 |
170619 |
1760.80 |
1760.80 |
1760.80 |
1760.80 |
+9.90 |
|
|
|
Total Volume and Open Interest |
18,074 |
98,342 |
+1,221 |
Volatility Index(CBOE) |
Jun17 |
170619 |
11.30 |
11.35 |
10.60 |
10.88 |
-0.45 |
132,732 |
156,220 |
-9,842 |
Jul17 |
170619 |
12.25 |
12.30 |
11.85 |
12.13 |
-0.20 |
121,448 |
285,413 |
+13,390 |
Aug17 |
170619 |
12.96 |
12.99 |
12.55 |
12.73 |
-0.25 |
39,512 |
67,209 |
+935 |
Sep17 |
170619 |
14.14 |
14.17 |
13.75 |
13.95 |
-0.23 |
15,983 |
46,475 |
+1,458 |
Total Volume and Open Interest |
321,745 |
642,148 |
+9,651 |
S & P 600(CME) |
Jun17 |
170616 |
849.20 |
849.20 |
849.20 |
849.20 |
-8.20 |
|
|
|
Sep17 |
170619 |
856.00 |
856.00 |
856.00 |
856.00 |
+4.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170619 |
1410.00 |
1421.40 |
1409.30 |
1416.80 |
+7.70 |
156,774 |
566,497 |
+15,730 |
Dec17 |
170619 |
1405.40 |
1416.00 |
1405.40 |
1416.00 |
+7.70 |
0 |
80 |
+0 |
Mar18 |
170619 |
1415.00 |
1415.00 |
1415.00 |
1415.00 |
+7.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
197,929 |
649,159 |
-8,139 |
Nikkei 225(CME) |
Sep17 |
170619 |
19990 |
20185 |
19950 |
20165 |
+190 |
12,282 |
37,231 |
+488 |
Dec17 |
170619 |
20090 |
20090 |
20090 |
20090 |
+190 |
|
|
|
Total Volume and Open Interest |
12,282 |
37,231 |
+488 |
Nikkei 225(SGX) |
Sep17 |
170619 |
20040 |
20080 |
20030 |
20030 |
+110 |
89,655 |
203,059 |
+125 |
Dec17 |
170619 |
19830 |
19910 |
19765 |
19910 |
+110 |
51 |
2,515 |
+14 |
Mar18 |
170615 |
19660 |
19660 |
19660 |
19660 |
-55 |
5 |
205 |
+5 |
Total Volume and Open Interest |
56,641 |
213,461 |
-1,503 |
Nikkei 225 Mini(JPX) |
Jun17 |
170608 |
19915 |
20070 |
19895 |
19970 |
+20 |
626,100 |
422,848 |
-34,323 |
Sep17 |
170615 |
19905 |
19940 |
19710 |
19810 |
-70 |
662,518 |
211,543 |
-23,727 |
Dec17 |
170615 |
19775 |
19810 |
19590 |
19670 |
-80 |
4,739 |
5,055 |
-189 |
Total Volume and Open Interest |
698,613 |
306,380 |
-26,888 |
Nikkei 225(JPX) |
Jun17 |
170608 |
19910 |
20070 |
19890 |
19970 |
+20 |
108,140 |
254,122 |
-54,289 |
Sep17 |
170615 |
19900 |
19940 |
19710 |
19810 |
-70 |
45,884 |
297,713 |
-202 |
Dec17 |
170615 |
19780 |
19800 |
19600 |
19670 |
-80 |
188 |
39,174 |
+42 |
Total Volume and Open Interest |
46,109 |
403,621 |
-136 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170619 |
19940 |
20145 |
19910 |
20130 |
+210 |
56,896 |
63,501 |
+1,650 |
Dec17 |
170619 |
19885 |
20005 |
19885 |
20005 |
+210 |
0 |
1 |
+0 |
Total Volume and Open Interest |
56,896 |
63,502 |
+1,650 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
19910 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170619 |
20090 |
20130 |
20090 |
20130 |
+210 |
1 |
3 |
+1 |
Dec17 |
170619 |
20005 |
20005 |
20000 |
20005 |
+215 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
CAC 40(EURONEXT) |
Jul17 |
170619 |
5274.5 |
5324.0 |
5271.0 |
5303.5 |
+49.0 |
82,866 |
366,092 |
+27,617 |
Aug17 |
170619 |
5287.5 |
5317.0 |
5285.0 |
5302.0 |
+49.0 |
37 |
38 |
+27 |
Sep17 |
170619 |
5273.0 |
5320.0 |
5273.0 |
5301.5 |
+49.0 |
2,273 |
20,354 |
+868 |
Total Volume and Open Interest |
222,183 |
507,441 |
-76,624 |
Hang Seng Index(HKFE) |
Jun17 |
170619 |
25501 |
25797 |
25438 |
25780 |
+283 |
98,619 |
152,768 |
-51 |
Jul17 |
170619 |
25397 |
25683 |
25325 |
25665 |
+287 |
1,733 |
8,170 |
+663 |
Total Volume and Open Interest |
101,601 |
174,234 |
+834 |
DAX(EUREX) |
Sep17 |
170619 |
12770.0 |
12911.0 |
12770.0 |
12889.5 |
+155.5 |
57,661 |
151,694 |
+5,161 |
Dec17 |
170619 |
12775.0 |
12900.0 |
12775.0 |
12879.5 |
+156.0 |
50 |
3,958 |
+54 |
Mar18 |
170619 |
12877.0 |
12877.0 |
12877.0 |
12877.0 |
|
|
|
|
Mini-DAX(EUREX) |
Jun17 |
170616 |
12719.0 |
12765.0 |
12717.0 |
12736.0 |
+41.0 |
25,436 |
8,293 |
-1,358 |
Sep17 |
170619 |
12775.0 |
12911.0 |
12775.0 |
12889.5 |
+155.5 |
3,659 |
7,765 |
+1,216 |
Dec17 |
170619 |
12796.0 |
12900.0 |
12796.0 |
12879.5 |
+156.0 |
9 |
160 |
+40 |
Total Volume and Open Interest |
35,925 |
7,925 |
-7,037 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170616 |
3534 |
3553 |
3533 |
3537 |
+9 |
2,367,982 |
989,478 |
-805,367 |
Sep17 |
170619 |
3547 |
3585 |
3547 |
3576 |
+46 |
1,580,734 |
3,454,595 |
+232,523 |
Dec17 |
170619 |
3527 |
3570 |
3527 |
3563 |
+47 |
237 |
42,274 |
+380 |
Total Volume and Open Interest |
3,736,768 |
4,118,141 |
-135,303 |
Swiss Market Index(EUREX) |
Jun17 |
170616 |
8892 |
8922 |
8879 |
8903 |
+68 |
114,870 |
76,918 |
-44,353 |
Sep17 |
170619 |
8969 |
9034 |
8955 |
9001 |
+72 |
45,726 |
184,144 |
+7,688 |
Dec17 |
170619 |
8936 |
9002 |
8936 |
8973 |
+71 |
518 |
1,642 |
+106 |
Total Volume and Open Interest |
112,862 |
185,786 |
-69,124 |
FT-SE 100(EURONEXT) |
Sep17 |
170619 |
7440.00 |
7479.00 |
7432.00 |
7466.00 |
+71.50 |
146,563 |
800,001 |
+41,071 |
Dec17 |
170619 |
7387.00 |
7429.00 |
7386.50 |
7425.50 |
+79.50 |
5 |
11,298 |
+0 |
Mar18 |
170619 |
7363.50 |
7363.50 |
7363.50 |
7363.50 |
+80.00 |
|
|
|
Total Volume and Open Interest |
330,009 |
896,164 |
-6,582 |
SPI 200(SFE) |
Sep17 |
170619 |
5713.0 |
5756.0 |
5697.0 |
5743.0 |
+29.0 |
41,694 |
315,838 |
-17,730 |
Dec17 |
170619 |
5692.0 |
5727.0 |
5692.0 |
5727.0 |
+29.0 |
0 |
1,402 |
+0 |
Mar18 |
170619 |
5680.0 |
5680.0 |
5680.0 |
5680.0 |
+29.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
48,097 |
389,470 |
-88,920 |
FTSE MIB(ISE) |
Sep17 |
170619 |
20950.00 |
21065.00 |
20840.00 |
20966.00 |
+131.00 |
28,814 |
33,263 |
-1,814 |
Dec17 |
170619 |
20851.00 |
20851.00 |
20851.00 |
20851.00 |
+121.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
74,138 |
44,606 |
-8,277 |
KOSPI 200(KFE) |
Sep17 |
170619 |
307.20 |
309.80 |
305.90 |
309.15 |
+1.80 |
241,592 |
259,812 |
-2,342 |
Dec17 |
170619 |
308.10 |
310.40 |
307.00 |
309.85 |
+1.85 |
250 |
30,457 |
+36 |
Mar18 |
170619 |
307.10 |
307.15 |
306.80 |
306.80 |
+2.30 |
7 |
7,205 |
+4 |
Total Volume and Open Interest |
241,850 |
319,048 |
-1,317 |
GSCI(CME) |
Jul17 |
170619 |
364.00 |
364.75 |
361.05 |
361.60 |
-2.40 |
310 |
15,162 |
+258 |
Aug17 |
170619 |
360.80 |
360.80 |
360.80 |
360.80 |
-2.40 |
|
|
|
Sep17 |
170619 |
362.40 |
362.40 |
362.40 |
362.40 |
-2.40 |
|
|
|
Total Volume and Open Interest |
310 |
15,162 |
-678 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|