|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 21, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170621 |
928.00 |
932.50 |
917.00 |
918.75 |
-9.00 |
95,604 |
210,816 |
-8,851 |
Aug17 |
170621 |
932.00 |
936.00 |
921.25 |
922.50 |
-9.00 |
20,804 |
68,384 |
-943 |
Sep17 |
170621 |
934.25 |
937.50 |
922.25 |
923.75 |
-9.50 |
7,789 |
33,050 |
+604 |
Nov17 |
170621 |
938.75 |
942.75 |
926.25 |
927.75 |
-11.00 |
52,534 |
303,072 |
+4,567 |
Jan18 |
170621 |
946.75 |
950.25 |
934.25 |
935.25 |
-11.00 |
3,523 |
27,986 |
+842 |
Mar18 |
170621 |
952.25 |
955.75 |
940.25 |
941.50 |
-10.75 |
1,821 |
18,813 |
+532 |
May18 |
170621 |
958.25 |
960.00 |
946.25 |
947.50 |
-10.50 |
483 |
10,996 |
+85 |
Jul18 |
170621 |
964.00 |
966.75 |
952.75 |
953.25 |
-10.50 |
960 |
16,020 |
+226 |
Aug18 |
170621 |
951.75 |
952.25 |
951.75 |
952.25 |
-10.50 |
11 |
800 |
+0 |
Sep18 |
170621 |
943.75 |
943.75 |
943.75 |
943.75 |
-9.00 |
0 |
57 |
+0 |
Nov18 |
170621 |
951.00 |
954.50 |
940.00 |
941.00 |
-9.75 |
213 |
7,786 |
+32 |
Jan19 |
170621 |
946.00 |
946.00 |
946.00 |
946.00 |
-9.75 |
0 |
70 |
+0 |
Mar19 |
170621 |
945.50 |
945.50 |
945.50 |
945.50 |
-9.75 |
0 |
7 |
+0 |
May19 |
170621 |
946.75 |
946.75 |
946.75 |
946.75 |
-9.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
183,742 |
698,007 |
-2,906 |
Soybean Meal(CBOT) |
Jul17 |
170621 |
301.00 |
302.50 |
297.40 |
297.90 |
-3.00 |
43,853 |
103,961 |
-6,059 |
Aug17 |
170621 |
302.60 |
304.10 |
299.20 |
299.70 |
-2.90 |
9,867 |
46,456 |
+1,145 |
Sep17 |
170621 |
304.40 |
305.40 |
300.50 |
301.00 |
-3.00 |
3,876 |
32,137 |
+285 |
Oct17 |
170621 |
305.30 |
305.80 |
300.80 |
301.30 |
-3.30 |
1,620 |
20,361 |
-82 |
Dec17 |
170621 |
306.40 |
307.60 |
302.00 |
302.70 |
-3.50 |
17,980 |
144,161 |
+3,045 |
Jan18 |
170621 |
307.50 |
308.40 |
303.10 |
303.80 |
-3.40 |
2,593 |
16,206 |
+1,020 |
Mar18 |
170621 |
309.20 |
309.40 |
304.40 |
305.20 |
-3.20 |
3,888 |
13,695 |
+1,951 |
May18 |
170621 |
310.20 |
310.20 |
305.30 |
306.10 |
-3.20 |
247 |
7,550 |
+9 |
Jul18 |
170621 |
311.80 |
311.80 |
306.70 |
307.40 |
-3.30 |
441 |
9,538 |
+61 |
Aug18 |
170621 |
311.00 |
311.10 |
306.90 |
307.70 |
-3.10 |
92 |
1,945 |
+33 |
Total Volume and Open Interest |
84,581 |
402,517 |
+1,454 |
Soybean Oil(CBOT) |
Jul17 |
170621 |
32.02 |
32.26 |
31.71 |
31.85 |
-0.17 |
52,420 |
103,590 |
-5,989 |
Aug17 |
170621 |
32.15 |
32.38 |
31.85 |
31.96 |
-0.18 |
14,597 |
52,087 |
+783 |
Sep17 |
170621 |
32.29 |
32.49 |
31.97 |
32.09 |
-0.18 |
7,749 |
34,454 |
+1,277 |
Oct17 |
170621 |
32.39 |
32.60 |
32.10 |
32.16 |
-0.22 |
5,026 |
16,670 |
+545 |
Dec17 |
170621 |
32.62 |
32.84 |
32.30 |
32.37 |
-0.25 |
32,431 |
151,318 |
+3,920 |
Jan18 |
170621 |
32.77 |
32.96 |
32.47 |
32.53 |
-0.25 |
3,129 |
15,130 |
-280 |
Mar18 |
170621 |
32.93 |
33.17 |
32.62 |
32.68 |
-0.27 |
1,844 |
16,075 |
+513 |
May18 |
170621 |
33.18 |
33.22 |
32.76 |
32.81 |
-0.26 |
590 |
6,425 |
+6 |
Jul18 |
170621 |
33.31 |
33.31 |
32.90 |
32.94 |
-0.23 |
790 |
8,883 |
+223 |
Aug18 |
170621 |
33.06 |
33.10 |
32.96 |
32.96 |
-0.21 |
82 |
998 |
-3 |
Total Volume and Open Interest |
118,958 |
411,478 |
+1,023 |
Canola(WCE) |
Jul17 |
170621 |
509.6 |
511.4 |
505.9 |
506.3 |
-4.1 |
10,580 |
45,085 |
-4,008 |
Nov17 |
170621 |
483.0 |
484.4 |
478.7 |
479.4 |
-4.0 |
8,708 |
105,875 |
+625 |
Jan18 |
170621 |
490.3 |
490.3 |
485.0 |
485.3 |
-3.9 |
1,108 |
14,219 |
+866 |
Mar18 |
170621 |
495.1 |
495.6 |
491.1 |
491.1 |
-3.9 |
69 |
2,648 |
+29 |
May18 |
170621 |
493.3 |
493.3 |
493.3 |
493.3 |
-3.9 |
0 |
255 |
+0 |
Total Volume and Open Interest |
20,465 |
168,177 |
-2,488 |
Corn(CBOT) |
Jul17 |
170621 |
369.50 |
373.50 |
368.25 |
368.75 |
-1.25 |
237,056 |
357,847 |
-24,896 |
Sep17 |
170621 |
377.50 |
381.25 |
376.00 |
376.75 |
-1.25 |
106,121 |
442,299 |
+7,562 |
Dec17 |
170621 |
387.75 |
391.25 |
386.00 |
386.75 |
-1.25 |
126,597 |
421,070 |
+16,059 |
Mar18 |
170621 |
397.25 |
401.00 |
395.75 |
396.25 |
-1.50 |
15,696 |
88,425 |
-1,273 |
May18 |
170621 |
404.25 |
406.50 |
401.50 |
402.00 |
-1.50 |
2,654 |
17,881 |
+152 |
Jul18 |
170621 |
408.25 |
411.50 |
406.75 |
407.75 |
-1.00 |
6,692 |
49,270 |
-300 |
Sep18 |
170621 |
403.75 |
406.00 |
402.00 |
402.75 |
-1.00 |
360 |
6,752 |
+92 |
Dec18 |
170621 |
405.50 |
409.00 |
405.00 |
405.75 |
-0.75 |
2,344 |
29,823 |
+511 |
Mar19 |
170621 |
412.25 |
413.75 |
412.25 |
412.25 |
-0.75 |
20 |
671 |
+8 |
May19 |
170621 |
416.00 |
416.00 |
416.00 |
416.00 |
-0.75 |
0 |
216 |
+0 |
Total Volume and Open Interest |
497,547 |
1,415,228 |
-2,082 |
Wheat(CBOT) |
Jul17 |
170621 |
473.50 |
473.75 |
463.50 |
464.50 |
-8.00 |
111,586 |
111,545 |
-8,977 |
Sep17 |
170621 |
488.50 |
489.00 |
478.50 |
479.50 |
-8.25 |
80,996 |
169,576 |
+4,145 |
Dec17 |
170621 |
509.00 |
510.00 |
501.00 |
502.00 |
-7.00 |
40,492 |
104,007 |
+647 |
Mar18 |
170621 |
523.25 |
524.25 |
517.00 |
518.00 |
-5.00 |
10,233 |
28,961 |
+745 |
May18 |
170621 |
535.00 |
535.00 |
528.00 |
529.50 |
-4.25 |
2,120 |
9,746 |
+47 |
Jul18 |
170621 |
540.50 |
541.75 |
535.00 |
535.75 |
-4.75 |
4,270 |
14,684 |
+184 |
Total Volume and Open Interest |
250,910 |
442,284 |
-2,900 |
Wheat(KCBT) |
Jul17 |
170621 |
475.00 |
475.00 |
466.50 |
467.75 |
-6.50 |
38,615 |
71,764 |
-8,629 |
Sep17 |
170621 |
493.00 |
493.00 |
484.50 |
485.50 |
-6.75 |
29,538 |
94,603 |
+2,710 |
Dec17 |
170621 |
518.25 |
518.25 |
510.00 |
510.75 |
-7.00 |
17,966 |
67,631 |
+692 |
Mar18 |
170621 |
532.75 |
532.75 |
524.50 |
525.50 |
-6.75 |
3,726 |
25,289 |
+660 |
May18 |
170621 |
537.00 |
538.75 |
535.00 |
535.00 |
-6.25 |
1,155 |
5,733 |
+199 |
Jul18 |
170621 |
548.25 |
548.25 |
541.50 |
542.50 |
-5.75 |
1,318 |
9,433 |
+120 |
Sep18 |
170621 |
552.75 |
552.75 |
551.00 |
552.75 |
-4.75 |
33 |
650 |
+9 |
Total Volume and Open Interest |
92,389 |
275,549 |
-4,219 |
Wheat(MGE) |
Jul17 |
170621 |
656.00 |
660.00 |
647.00 |
648.75 |
-7.50 |
3,985 |
20,925 |
-438 |
Sep17 |
170621 |
659.00 |
663.50 |
651.00 |
652.50 |
-6.75 |
5,356 |
32,564 |
+240 |
Dec17 |
170621 |
658.50 |
662.50 |
649.75 |
651.75 |
-6.75 |
2,309 |
18,685 |
+452 |
Mar18 |
170621 |
659.25 |
659.75 |
647.50 |
649.50 |
-6.50 |
1,107 |
9,381 |
+185 |
May18 |
170621 |
653.75 |
655.50 |
645.50 |
645.50 |
-5.75 |
406 |
3,813 |
+106 |
Jul18 |
170621 |
648.25 |
651.75 |
637.50 |
641.50 |
-4.50 |
96 |
1,423 |
+7 |
Total Volume and Open Interest |
13,326 |
87,215 |
+550 |
Oats(CBOT) |
Jul17 |
170621 |
266.50 |
266.50 |
257.75 |
258.75 |
-2.50 |
492 |
3,378 |
-152 |
Sep17 |
170621 |
259.50 |
259.50 |
255.50 |
256.75 |
unch |
188 |
1,201 |
+88 |
Dec17 |
170621 |
252.75 |
256.50 |
252.50 |
253.75 |
+2.50 |
205 |
2,466 |
+144 |
Mar18 |
170621 |
250.00 |
250.00 |
246.75 |
246.75 |
+4.50 |
3 |
125 |
+3 |
Total Volume and Open Interest |
888 |
7,170 |
+83 |
Rough Rice(CBOT) |
Jul17 |
170621 |
11.35 |
11.35 |
11.16 |
11.18 |
-0.19 |
1,056 |
3,570 |
-771 |
Sep17 |
170621 |
11.64 |
11.66 |
11.45 |
11.46 |
-0.19 |
899 |
5,538 |
+510 |
Nov17 |
170621 |
11.77 |
11.82 |
11.69 |
11.71 |
-0.19 |
32 |
475 |
+1 |
Jan18 |
170621 |
11.90 |
12.20 |
11.90 |
11.90 |
-0.16 |
21 |
30 |
+16 |
Total Volume and Open Interest |
2,008 |
9,666 |
-244 |
Live Cattle(CME) |
Jun17 |
170621 |
121.050 |
121.600 |
119.400 |
119.500 |
-0.850 |
1,943 |
7,520 |
-707 |
Aug17 |
170621 |
116.500 |
116.785 |
115.000 |
115.350 |
-0.550 |
22,002 |
182,998 |
-2,094 |
Oct17 |
170621 |
113.900 |
114.100 |
112.600 |
113.035 |
-0.465 |
10,080 |
108,364 |
-265 |
Dec17 |
170621 |
114.635 |
114.800 |
113.330 |
113.830 |
-0.570 |
6,267 |
58,172 |
-643 |
Feb18 |
170621 |
115.000 |
115.150 |
113.785 |
114.285 |
-0.365 |
2,293 |
26,474 |
+143 |
Apr18 |
170621 |
112.580 |
113.100 |
111.900 |
112.350 |
-0.150 |
976 |
11,177 |
+151 |
Total Volume and Open Interest |
43,850 |
401,145 |
-3,333 |
Feeder Cattle(CME) |
Aug17 |
170621 |
145.000 |
145.785 |
143.400 |
144.650 |
+0.715 |
4,962 |
30,520 |
-171 |
Sep17 |
170621 |
144.235 |
145.080 |
142.900 |
144.050 |
+0.720 |
2,120 |
9,925 |
-26 |
Oct17 |
170621 |
142.750 |
143.350 |
141.485 |
142.330 |
+0.580 |
1,327 |
6,666 |
+40 |
Nov17 |
170621 |
141.100 |
141.935 |
140.050 |
140.630 |
+0.300 |
704 |
4,500 |
-110 |
Jan18 |
170621 |
135.800 |
136.750 |
135.075 |
135.785 |
+0.585 |
440 |
2,518 |
+19 |
Mar18 |
170621 |
133.985 |
134.825 |
133.535 |
134.325 |
+0.875 |
62 |
682 |
+1 |
Apr18 |
170621 |
134.300 |
134.300 |
133.575 |
134.050 |
+1.150 |
4 |
23 |
+2 |
Total Volume and Open Interest |
9,619 |
54,846 |
-245 |
Lean Hogs(CME) |
Jul17 |
170621 |
85.600 |
86.400 |
85.400 |
86.080 |
+1.080 |
18,850 |
30,467 |
-4,557 |
Aug17 |
170621 |
81.950 |
82.400 |
81.250 |
82.230 |
+0.580 |
23,348 |
89,783 |
+2,237 |
Oct17 |
170621 |
69.535 |
69.885 |
68.930 |
69.830 |
+0.130 |
11,739 |
56,764 |
-83 |
Dec17 |
170621 |
63.430 |
63.600 |
62.735 |
63.200 |
-0.250 |
5,898 |
32,652 |
+1,174 |
Feb18 |
170621 |
66.900 |
66.975 |
66.225 |
66.680 |
-0.220 |
2,352 |
14,687 |
+781 |
Apr18 |
170621 |
70.050 |
70.135 |
69.430 |
70.035 |
-0.045 |
1,667 |
13,947 |
+646 |
May18 |
170621 |
74.000 |
74.050 |
73.680 |
74.050 |
-0.050 |
63 |
208 |
+23 |
Jun18 |
170621 |
77.330 |
77.580 |
76.900 |
77.535 |
+0.205 |
1,108 |
5,738 |
+660 |
Total Volume and Open Interest |
65,194 |
245,179 |
+950 |
Class III Milk(CME) |
Jun17 |
170621 |
16.33 |
16.36 |
16.31 |
16.33 |
unch |
59 |
5,244 |
+23 |
Jul17 |
170621 |
15.95 |
16.05 |
15.86 |
15.91 |
-0.06 |
311 |
4,465 |
+68 |
Aug17 |
170621 |
16.69 |
16.87 |
16.58 |
16.69 |
-0.04 |
403 |
4,044 |
+151 |
Sep17 |
170621 |
16.98 |
17.14 |
16.85 |
16.91 |
-0.08 |
316 |
3,843 |
+119 |
Oct17 |
170621 |
17.12 |
17.16 |
17.00 |
17.07 |
-0.07 |
50 |
2,903 |
+22 |
Nov17 |
170621 |
17.08 |
17.14 |
17.00 |
17.08 |
-0.02 |
30 |
2,576 |
+17 |
Dec17 |
170621 |
16.92 |
16.99 |
16.85 |
16.90 |
-0.02 |
52 |
2,505 |
+34 |
Jan18 |
170621 |
16.70 |
16.70 |
16.62 |
16.68 |
-0.02 |
32 |
769 |
+10 |
Feb18 |
170621 |
16.65 |
16.66 |
16.63 |
16.63 |
-0.03 |
1 |
736 |
-1 |
Mar18 |
170621 |
16.60 |
16.61 |
16.55 |
16.57 |
-0.04 |
0 |
646 |
+0 |
Apr18 |
170621 |
16.51 |
16.51 |
16.45 |
16.49 |
-0.06 |
23 |
496 |
-22 |
May18 |
170621 |
16.55 |
16.55 |
16.45 |
16.53 |
-0.03 |
1 |
490 |
+1 |
Jun18 |
170621 |
16.70 |
16.71 |
16.70 |
16.70 |
-0.01 |
0 |
436 |
+0 |
Total Volume and Open Interest |
1,278 |
29,726 |
+422 |
Cocoa(ICE) |
Jul17 |
170621 |
1813 |
1813 |
1813 |
1813 |
-65 |
431 |
974 |
-423 |
Sep17 |
170621 |
1913 |
1931 |
1839 |
1853 |
-65 |
24,197 |
127,163 |
+701 |
Dec17 |
170621 |
1937 |
1953 |
1867 |
1881 |
-61 |
6,323 |
52,992 |
+553 |
Mar18 |
170621 |
1966 |
1980 |
1897 |
1911 |
-58 |
2,378 |
24,335 |
+224 |
May18 |
170621 |
1988 |
1999 |
1918 |
1930 |
-59 |
482 |
9,908 |
+34 |
Jul18 |
170621 |
2006 |
2008 |
1937 |
1948 |
-59 |
199 |
7,968 |
-3 |
Sep18 |
170621 |
2025 |
2025 |
1954 |
1965 |
-60 |
74 |
6,851 |
+9 |
Total Volume and Open Interest |
34,328 |
241,459 |
+1,110 |
Coffee "C"(ICE) |
Jul17 |
170621 |
121.95 |
122.15 |
119.15 |
119.35 |
-2.60 |
14,760 |
11,172 |
-6,393 |
Sep17 |
170621 |
124.60 |
124.85 |
121.85 |
122.05 |
-2.55 |
24,891 |
116,415 |
+2,529 |
Dec17 |
170621 |
128.45 |
128.45 |
125.45 |
125.60 |
-2.50 |
6,970 |
46,172 |
+1,563 |
Mar18 |
170621 |
131.75 |
131.80 |
129.00 |
129.10 |
-2.45 |
2,170 |
18,322 |
+163 |
May18 |
170621 |
133.90 |
134.15 |
131.35 |
131.50 |
-2.40 |
707 |
11,399 |
+117 |
Jul18 |
170621 |
135.90 |
136.10 |
133.60 |
133.75 |
-2.35 |
440 |
3,099 |
-113 |
Total Volume and Open Interest |
50,247 |
216,323 |
-2,006 |
Orange Juice(ICE) |
Jul17 |
170621 |
135.50 |
137.80 |
127.70 |
131.40 |
-4.20 |
1,009 |
3,828 |
-898 |
Sep17 |
170621 |
133.30 |
134.80 |
127.50 |
129.85 |
-3.20 |
1,004 |
5,371 |
+480 |
Nov17 |
170621 |
133.00 |
133.65 |
128.80 |
130.50 |
-2.75 |
85 |
1,724 |
+30 |
Jan18 |
170621 |
133.85 |
133.85 |
130.30 |
131.95 |
-2.05 |
40 |
706 |
+12 |
Mar18 |
170621 |
136.00 |
136.00 |
132.80 |
134.25 |
-1.75 |
13 |
229 |
+13 |
May18 |
170621 |
137.00 |
137.00 |
135.50 |
135.90 |
-1.35 |
0 |
136 |
+0 |
Total Volume and Open Interest |
2,151 |
11,994 |
-363 |
Sugar #11(ICE) |
Jul17 |
170621 |
13.61 |
13.66 |
13.03 |
13.06 |
-0.55 |
31,444 |
128,863 |
-11,456 |
Oct17 |
170621 |
13.83 |
13.86 |
13.23 |
13.26 |
-0.56 |
39,728 |
393,521 |
+2,203 |
Mar18 |
170621 |
14.45 |
14.49 |
13.92 |
13.94 |
-0.51 |
11,451 |
161,393 |
+3,651 |
May18 |
170621 |
14.34 |
14.40 |
13.90 |
13.92 |
-0.44 |
5,028 |
50,701 |
+852 |
Jul18 |
170621 |
14.38 |
14.45 |
13.98 |
14.00 |
-0.40 |
2,254 |
31,571 |
+480 |
Oct18 |
170621 |
14.65 |
14.72 |
14.27 |
14.30 |
-0.35 |
792 |
36,320 |
+202 |
Mar19 |
170621 |
15.22 |
15.22 |
14.85 |
14.89 |
-0.30 |
172 |
15,820 |
+12 |
May19 |
170621 |
15.31 |
15.31 |
14.93 |
14.97 |
-0.31 |
82 |
3,946 |
-10 |
Total Volume and Open Interest |
91,020 |
832,043 |
-4,021 |
London Cocoa(LCE) |
Jul17 |
170621 |
1552 |
1559 |
1510 |
1512 |
-43 |
9,451 |
58,663 |
-1,487 |
Sep17 |
170621 |
1552 |
1562 |
1506 |
1508 |
-48 |
14,385 |
57,823 |
+771 |
Dec17 |
170621 |
1577 |
1580 |
1526 |
1528 |
-49 |
5,870 |
61,785 |
+84 |
Mar18 |
170621 |
1592 |
1599 |
1546 |
1547 |
-49 |
2,559 |
44,466 |
-25 |
May18 |
170621 |
1607 |
1613 |
1560 |
1561 |
-49 |
528 |
14,994 |
+36 |
Jul18 |
170621 |
1608 |
1622 |
1575 |
1575 |
-49 |
383 |
9,121 |
+162 |
Sep18 |
170621 |
1634 |
1634 |
1587 |
1587 |
-50 |
77 |
7,517 |
+8 |
Total Volume and Open Interest |
33,261 |
258,257 |
-449 |
London Sugar(LCE) |
Aug17 |
170621 |
408.00 |
408.90 |
396.00 |
397.20 |
-10.30 |
6,533 |
43,949 |
-527 |
Oct17 |
170621 |
390.30 |
391.40 |
378.10 |
378.90 |
-11.70 |
3,145 |
30,457 |
+967 |
Dec17 |
170621 |
392.70 |
392.70 |
379.70 |
380.40 |
-11.00 |
710 |
11,458 |
-82 |
Mar18 |
170621 |
395.80 |
396.30 |
385.00 |
385.40 |
-10.20 |
558 |
7,439 |
+219 |
May18 |
170621 |
399.10 |
400.00 |
389.30 |
389.80 |
-9.90 |
250 |
3,408 |
+136 |
Total Volume and Open Interest |
11,396 |
100,219 |
+893 |
Cotton(ICE) |
Jul17 |
170621 |
71.33 |
71.94 |
70.76 |
70.89 |
-0.46 |
7,013 |
12,339 |
-7,307 |
Oct17 |
170621 |
68.67 |
69.10 |
68.22 |
68.27 |
-0.77 |
15 |
117 |
-4 |
Dec17 |
170621 |
68.97 |
69.67 |
68.13 |
68.17 |
-0.80 |
16,871 |
159,616 |
+474 |
Mar18 |
170621 |
68.85 |
69.45 |
68.10 |
68.11 |
-0.80 |
2,554 |
25,102 |
+193 |
May18 |
170621 |
69.35 |
69.70 |
68.54 |
68.54 |
-0.81 |
309 |
2,696 |
-7 |
Jul18 |
170621 |
69.32 |
69.34 |
68.93 |
68.93 |
-0.82 |
238 |
3,579 |
-33 |
Total Volume and Open Interest |
27,064 |
208,350 |
-6,704 |
Lumber(CME) |
Jul17 |
170621 |
365.7 |
365.7 |
357.4 |
360.1 |
-3.5 |
303 |
2,081 |
-84 |
Sep17 |
170621 |
352.7 |
352.7 |
344.7 |
346.3 |
-3.7 |
189 |
1,376 |
+51 |
Nov17 |
170621 |
343.8 |
343.8 |
337.7 |
338.9 |
-3.4 |
63 |
603 |
-7 |
Jan18 |
170621 |
350.3 |
353.0 |
348.4 |
350.3 |
-2.7 |
0 |
95 |
+0 |
Total Volume and Open Interest |
555 |
4,189 |
-40 |
Crude Oil(NYM) |
Aug17 |
170621 |
43.38 |
44.20 |
42.05 |
42.53 |
-0.98 |
620,967 |
522,541 |
+14,826 |
Sep17 |
170621 |
43.61 |
44.43 |
42.27 |
42.75 |
-1.02 |
66,488 |
291,011 |
+1,876 |
Oct17 |
170621 |
43.89 |
44.62 |
42.52 |
42.96 |
-1.06 |
18,052 |
106,251 |
+2,539 |
Nov17 |
170621 |
44.17 |
44.89 |
42.80 |
43.22 |
-1.08 |
20,175 |
108,231 |
+698 |
Dec17 |
170621 |
44.44 |
45.17 |
43.08 |
43.51 |
-1.07 |
53,307 |
310,575 |
+2,351 |
Jan18 |
170621 |
44.70 |
45.40 |
43.39 |
43.78 |
-1.06 |
11,056 |
87,519 |
+707 |
Feb18 |
170621 |
44.99 |
45.47 |
43.76 |
44.01 |
-1.06 |
5,314 |
38,720 |
+516 |
Mar18 |
170621 |
45.22 |
45.79 |
43.91 |
44.23 |
-1.04 |
9,340 |
59,156 |
-885 |
Apr18 |
170621 |
45.46 |
45.94 |
44.17 |
44.43 |
-1.03 |
4,915 |
19,331 |
+748 |
May18 |
170621 |
45.61 |
45.94 |
44.34 |
44.62 |
-1.01 |
6,197 |
25,443 |
-592 |
Jun18 |
170621 |
45.66 |
46.26 |
44.48 |
44.81 |
-0.98 |
17,625 |
122,321 |
+1,473 |
Jul18 |
170621 |
44.98 |
46.63 |
44.98 |
44.98 |
-0.95 |
1,102 |
19,500 |
+195 |
Aug18 |
170621 |
45.15 |
45.15 |
45.15 |
45.15 |
-0.93 |
533 |
11,799 |
-139 |
Sep18 |
170621 |
45.32 |
45.32 |
45.32 |
45.32 |
-0.90 |
1,353 |
28,554 |
+408 |
Oct18 |
170621 |
45.49 |
45.49 |
45.49 |
45.49 |
-0.87 |
380 |
12,839 |
-40 |
Nov18 |
170621 |
45.67 |
45.67 |
45.67 |
45.67 |
-0.84 |
270 |
15,512 |
-9 |
Total Volume and Open Interest |
981,286 |
2,108,587 |
-21,132 |
e-miNY Crude Oil(NYM) |
Aug17 |
170621 |
43.350 |
44.200 |
42.050 |
42.525 |
-0.975 |
8,345 |
2,812 |
+602 |
Sep17 |
170621 |
43.750 |
44.350 |
42.400 |
42.750 |
-1.025 |
94 |
628 |
+14 |
Oct17 |
170621 |
44.000 |
44.500 |
42.650 |
42.950 |
-1.075 |
13 |
293 |
-1 |
Nov17 |
170621 |
44.500 |
44.500 |
43.225 |
43.225 |
-1.075 |
6 |
122 |
+3 |
Dec17 |
170621 |
44.500 |
45.000 |
43.200 |
43.500 |
-1.075 |
19 |
415 |
+4 |
Jan18 |
170621 |
43.775 |
45.900 |
43.775 |
43.775 |
-1.075 |
1 |
178 |
+0 |
Feb18 |
170621 |
44.000 |
44.000 |
44.000 |
44.000 |
-1.075 |
0 |
34 |
+0 |
Mar18 |
170621 |
44.225 |
44.225 |
44.225 |
44.225 |
-1.050 |
0 |
17 |
+0 |
Apr18 |
170621 |
44.425 |
44.425 |
44.425 |
44.425 |
-1.025 |
0 |
43 |
+0 |
May18 |
170621 |
44.625 |
44.625 |
44.625 |
44.625 |
-1.000 |
0 |
45 |
+0 |
Total Volume and Open Interest |
8,488 |
4,728 |
-2,081 |
NY Harbor ULSD(NYM) |
Jul17 |
170621 |
139.14 |
141.30 |
135.40 |
136.48 |
-3.01 |
43,905 |
55,029 |
-3,811 |
Aug17 |
170621 |
139.35 |
141.98 |
136.09 |
137.19 |
-3.03 |
31,506 |
106,372 |
+4,422 |
Sep17 |
170621 |
140.59 |
142.88 |
137.03 |
138.07 |
-3.08 |
15,258 |
61,233 |
-340 |
Oct17 |
170621 |
142.43 |
143.81 |
138.14 |
139.04 |
-3.13 |
8,840 |
33,361 |
+324 |
Nov17 |
170621 |
143.71 |
144.97 |
139.43 |
140.28 |
-3.12 |
6,742 |
18,413 |
-399 |
Dec17 |
170621 |
144.25 |
146.18 |
140.71 |
141.54 |
-3.07 |
9,521 |
56,520 |
+569 |
Jan18 |
170621 |
145.50 |
147.25 |
141.95 |
142.78 |
-3.04 |
2,893 |
17,689 |
+1,137 |
Feb18 |
170621 |
146.98 |
147.11 |
142.95 |
143.57 |
-3.02 |
467 |
6,150 |
-184 |
Mar18 |
170621 |
147.44 |
147.44 |
143.23 |
143.85 |
-2.96 |
417 |
13,670 |
-4 |
Apr18 |
170621 |
146.72 |
146.75 |
142.86 |
143.58 |
-2.86 |
291 |
5,310 |
-54 |
May18 |
170621 |
146.93 |
146.93 |
143.24 |
143.80 |
-2.76 |
326 |
3,143 |
-34 |
Jun18 |
170621 |
147.36 |
147.76 |
143.63 |
144.34 |
-2.67 |
2,156 |
16,683 |
+197 |
Jul18 |
170621 |
148.07 |
148.07 |
144.72 |
145.07 |
-2.62 |
16 |
1,350 |
+2 |
Aug18 |
170621 |
148.35 |
148.35 |
145.40 |
145.82 |
-2.57 |
4 |
1,167 |
+1 |
Total Volume and Open Interest |
123,653 |
417,814 |
+1,884 |
RBOB Gasoline(NYM) |
Jul17 |
170621 |
142.28 |
144.50 |
139.55 |
141.05 |
-1.35 |
60,150 |
68,562 |
-7,055 |
Aug17 |
170621 |
141.46 |
143.90 |
139.02 |
140.41 |
-1.47 |
58,839 |
105,988 |
+6,078 |
Sep17 |
170621 |
141.15 |
142.93 |
138.05 |
139.40 |
-1.78 |
29,773 |
76,180 |
+1,807 |
Oct17 |
170621 |
132.41 |
133.69 |
129.02 |
130.25 |
-2.05 |
13,936 |
45,101 |
+1,138 |
Nov17 |
170621 |
130.79 |
131.97 |
127.36 |
128.60 |
-2.02 |
6,657 |
28,277 |
-1,039 |
Dec17 |
170621 |
129.72 |
130.99 |
126.29 |
127.58 |
-2.02 |
6,550 |
36,074 |
-736 |
Jan18 |
170621 |
129.74 |
131.33 |
126.67 |
127.97 |
-2.04 |
1,658 |
7,541 |
+256 |
Feb18 |
170621 |
131.14 |
131.89 |
127.88 |
129.17 |
-2.07 |
738 |
5,896 |
-35 |
Mar18 |
170621 |
133.10 |
133.53 |
129.97 |
131.17 |
-2.09 |
673 |
5,211 |
-1 |
Apr18 |
170621 |
151.30 |
151.30 |
148.87 |
148.92 |
-2.01 |
407 |
5,120 |
+26 |
Total Volume and Open Interest |
180,257 |
406,494 |
+597 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170621 |
141.10 |
141.10 |
141.05 |
141.10 |
-1.30 |
0 |
1 |
+0 |
Aug17 |
170621 |
140.40 |
140.41 |
140.40 |
140.40 |
-1.50 |
|
|
|
Sep17 |
170621 |
139.40 |
139.40 |
139.40 |
139.40 |
-1.80 |
|
|
|
Oct17 |
170621 |
130.30 |
130.30 |
130.25 |
130.30 |
-2.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170621 |
2.897 |
2.948 |
2.878 |
2.893 |
-0.014 |
155,300 |
117,724 |
-9,592 |
Aug17 |
170621 |
2.918 |
2.966 |
2.899 |
2.915 |
-0.015 |
108,583 |
226,352 |
-3,318 |
Sep17 |
170621 |
2.911 |
2.961 |
2.899 |
2.914 |
-0.014 |
45,327 |
179,721 |
-897 |
Oct17 |
170621 |
2.940 |
2.987 |
2.930 |
2.945 |
-0.010 |
41,389 |
175,902 |
+346 |
Nov17 |
170621 |
3.011 |
3.054 |
3.001 |
3.016 |
-0.007 |
15,321 |
70,237 |
-2,312 |
Dec17 |
170621 |
3.160 |
3.200 |
3.149 |
3.163 |
-0.007 |
13,258 |
64,163 |
-1,171 |
Jan18 |
170621 |
3.254 |
3.290 |
3.242 |
3.258 |
-0.003 |
23,999 |
110,202 |
-226 |
Feb18 |
170621 |
3.243 |
3.272 |
3.233 |
3.245 |
-0.002 |
8,101 |
44,871 |
-486 |
Mar18 |
170621 |
3.174 |
3.210 |
3.170 |
3.185 |
+0.001 |
19,011 |
76,779 |
+741 |
Apr18 |
170621 |
2.842 |
2.850 |
2.827 |
2.839 |
+0.009 |
20,042 |
82,078 |
+1,432 |
May18 |
170621 |
2.809 |
2.818 |
2.798 |
2.810 |
+0.012 |
7,820 |
35,127 |
+28 |
Jun18 |
170621 |
2.832 |
2.845 |
2.830 |
2.838 |
+0.011 |
3,389 |
20,087 |
-275 |
Jul18 |
170621 |
2.857 |
2.872 |
2.857 |
2.866 |
+0.011 |
1,933 |
25,945 |
+344 |
Aug18 |
170621 |
2.866 |
2.879 |
2.862 |
2.873 |
+0.011 |
1,675 |
16,958 |
+89 |
Sep18 |
170621 |
2.848 |
2.856 |
2.837 |
2.849 |
+0.011 |
1,829 |
16,694 |
-441 |
Oct18 |
170621 |
2.870 |
2.872 |
2.854 |
2.866 |
+0.011 |
5,371 |
39,261 |
-55 |
Total Volume and Open Interest |
477,025 |
1,388,650 |
-15,214 |
Brent Crude Oil(ICE) |
Aug17 |
170621 |
45.89 |
46.63 |
44.35 |
44.82 |
-1.20 |
261,488 |
316,074 |
-27,174 |
Sep17 |
170621 |
46.14 |
46.86 |
44.60 |
45.05 |
-1.20 |
197,661 |
489,795 |
+18,777 |
Oct17 |
170621 |
46.40 |
47.12 |
44.88 |
45.31 |
-1.20 |
82,882 |
212,692 |
+182 |
Nov17 |
170621 |
46.72 |
47.43 |
45.19 |
45.63 |
-1.19 |
47,840 |
121,590 |
+253 |
Dec17 |
170621 |
47.03 |
47.72 |
45.51 |
45.94 |
-1.18 |
97,025 |
328,998 |
-2,253 |
Jan18 |
170621 |
47.32 |
47.99 |
45.83 |
46.24 |
-1.16 |
19,854 |
68,918 |
+776 |
Feb18 |
170621 |
47.52 |
48.19 |
46.15 |
46.51 |
-1.15 |
8,676 |
59,549 |
+1,073 |
Mar18 |
170621 |
47.87 |
48.42 |
46.38 |
46.78 |
-1.13 |
8,676 |
59,926 |
+247 |
Apr18 |
170621 |
48.10 |
48.52 |
46.71 |
47.05 |
-1.09 |
2,539 |
24,943 |
+244 |
May18 |
170621 |
47.90 |
47.90 |
47.29 |
47.29 |
-1.06 |
1,599 |
25,288 |
+158 |
Jun18 |
170621 |
48.51 |
49.02 |
47.15 |
47.52 |
-1.02 |
17,798 |
114,325 |
-516 |
Jul18 |
170621 |
47.76 |
47.76 |
47.76 |
47.76 |
-0.98 |
1,446 |
24,059 |
+69 |
Aug18 |
170621 |
47.99 |
47.99 |
47.99 |
47.99 |
-0.93 |
1,654 |
18,716 |
+68 |
Sep18 |
170621 |
48.17 |
48.17 |
48.17 |
48.17 |
-0.89 |
1,569 |
28,574 |
-48 |
Total Volume and Open Interest |
781,218 |
2,407,961 |
-8,896 |
Gas Oil(ICE) |
Jul17 |
170621 |
413.75 |
420.50 |
402.50 |
413.25 |
+0.50 |
56,197 |
136,140 |
-2,559 |
Aug17 |
170621 |
414.50 |
421.25 |
403.50 |
414.00 |
+0.25 |
42,454 |
129,751 |
+9,688 |
Sep17 |
170621 |
416.25 |
423.00 |
405.50 |
415.75 |
+0.25 |
22,197 |
88,830 |
+792 |
Oct17 |
170621 |
419.50 |
425.50 |
408.25 |
418.50 |
+0.25 |
16,020 |
67,896 |
+1,466 |
Nov17 |
170621 |
421.00 |
426.75 |
410.00 |
419.75 |
unch |
4,058 |
43,703 |
-1,841 |
Dec17 |
170621 |
421.75 |
428.25 |
411.25 |
421.25 |
+0.25 |
12,931 |
119,866 |
-529 |
Jan18 |
170621 |
424.00 |
430.50 |
414.25 |
423.75 |
+0.25 |
1,375 |
26,429 |
+178 |
Feb18 |
170621 |
426.50 |
432.50 |
418.25 |
426.25 |
+0.25 |
1,263 |
14,710 |
-354 |
Mar18 |
170621 |
428.75 |
434.25 |
420.00 |
428.50 |
+0.25 |
1,687 |
19,060 |
+14 |
Apr18 |
170621 |
430.25 |
436.00 |
421.25 |
430.25 |
+0.50 |
1,105 |
8,383 |
-45 |
Total Volume and Open Interest |
171,698 |
860,229 |
+6,960 |
Ethanol(CBOT) |
Jul17 |
170621 |
1.512 |
1.530 |
1.507 |
1.515 |
-0.007 |
104 |
688 |
-39 |
Aug17 |
170621 |
1.522 |
1.540 |
1.515 |
1.520 |
-0.010 |
44 |
972 |
+17 |
Sep17 |
170621 |
1.516 |
1.516 |
1.516 |
1.516 |
-0.009 |
4 |
171 |
+2 |
Oct17 |
170621 |
1.505 |
1.523 |
1.505 |
1.505 |
-0.009 |
0 |
150 |
+0 |
Nov17 |
170621 |
1.488 |
1.488 |
1.488 |
1.488 |
-0.009 |
0 |
150 |
+0 |
Dec17 |
170621 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.009 |
0 |
340 |
+0 |
Jan18 |
170621 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.009 |
|
|
|
Feb18 |
170621 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.009 |
|
|
|
Total Volume and Open Interest |
152 |
2,474 |
-20 |
WTI Crude Oil(ICE) |
Aug17 |
170621 |
43.53 |
44.20 |
42.06 |
42.53 |
-0.98 |
58,268 |
81,646 |
-4,835 |
Sep17 |
170621 |
43.70 |
44.41 |
42.28 |
42.75 |
-1.02 |
31,015 |
69,281 |
+2,926 |
Oct17 |
170621 |
44.00 |
44.63 |
42.51 |
42.96 |
-1.06 |
8,894 |
29,448 |
+1,747 |
Nov17 |
170621 |
44.14 |
44.89 |
42.84 |
43.22 |
-1.08 |
6,180 |
13,791 |
+555 |
Dec17 |
170621 |
44.63 |
45.15 |
43.13 |
43.51 |
-1.07 |
14,966 |
115,927 |
+282 |
Jan18 |
170621 |
44.86 |
45.38 |
43.45 |
43.78 |
-1.06 |
2,154 |
12,877 |
+178 |
Feb18 |
170621 |
44.91 |
45.58 |
43.72 |
44.01 |
-1.06 |
403 |
5,029 |
+60 |
Mar18 |
170621 |
45.30 |
45.66 |
43.92 |
44.23 |
-1.04 |
330 |
11,163 |
-60 |
Apr18 |
170621 |
45.48 |
45.48 |
44.43 |
44.43 |
-1.03 |
229 |
2,410 |
+99 |
May18 |
170621 |
44.62 |
44.62 |
44.62 |
44.62 |
-1.01 |
77 |
1,550 |
-20 |
Jun18 |
170621 |
45.63 |
46.15 |
44.58 |
44.81 |
-0.98 |
1,887 |
41,833 |
+101 |
Jul18 |
170621 |
44.98 |
44.98 |
44.98 |
44.98 |
-0.95 |
40 |
1,002 |
-2 |
Aug18 |
170621 |
45.15 |
45.15 |
45.15 |
45.15 |
-0.93 |
55 |
1,543 |
-12 |
Sep18 |
170621 |
45.32 |
45.32 |
45.32 |
45.32 |
-0.90 |
80 |
2,080 |
+15 |
Oct18 |
170621 |
45.49 |
45.49 |
45.49 |
45.49 |
-0.87 |
44 |
1,502 |
+0 |
Nov18 |
170621 |
45.67 |
45.67 |
45.67 |
45.67 |
-0.84 |
24 |
507 |
+24 |
Total Volume and Open Interest |
127,748 |
542,610 |
-22,954 |
US Dollar Index(ICE) |
Sep17 |
170621 |
97.385 |
97.465 |
97.180 |
97.215 |
-0.198 |
18,122 |
42,877 |
-384 |
Dec17 |
170621 |
97.195 |
97.200 |
96.960 |
96.995 |
-0.207 |
304 |
1,042 |
+216 |
Mar18 |
170621 |
96.950 |
97.020 |
96.750 |
96.750 |
-0.238 |
5 |
262 |
+2 |
Total Volume and Open Interest |
18,431 |
44,181 |
-33,927 |
Australian Dollar(CME) |
Sep17 |
170621 |
75.72 |
75.73 |
75.35 |
75.49 |
-0.24 |
65,797 |
80,648 |
-536 |
Dec17 |
170621 |
75.63 |
75.63 |
75.27 |
75.40 |
-0.24 |
30 |
474 |
+8 |
Mar18 |
170621 |
75.32 |
75.58 |
75.31 |
75.32 |
-0.24 |
0 |
6 |
+0 |
Total Volume and Open Interest |
66,181 |
82,054 |
-54,242 |
British Pound(CME) |
Sep17 |
170621 |
126.62 |
127.46 |
126.25 |
127.02 |
+0.38 |
88,802 |
178,144 |
+1,172 |
Dec17 |
170621 |
126.98 |
127.80 |
126.63 |
127.36 |
+0.36 |
835 |
1,098 |
+480 |
Mar18 |
170621 |
128.19 |
128.19 |
127.10 |
127.72 |
+0.33 |
231 |
265 |
+227 |
Total Volume and Open Interest |
90,366 |
181,255 |
-78,429 |
Canadian Dollar(CME) |
Sep17 |
170621 |
75.50 |
75.50 |
75.04 |
75.26 |
-0.30 |
61,717 |
139,182 |
-2,117 |
Dec17 |
170621 |
75.45 |
75.55 |
75.14 |
75.36 |
-0.29 |
89 |
3,968 |
+17 |
Mar18 |
170621 |
75.50 |
75.61 |
75.26 |
75.45 |
-0.28 |
1 |
368 |
+0 |
Jun18 |
170621 |
75.65 |
75.65 |
75.36 |
75.52 |
-0.29 |
0 |
46 |
+0 |
Total Volume and Open Interest |
74,191 |
218,921 |
-9,070 |
Japanese Yen(CME) |
Sep17 |
170621 |
90.07 |
90.38 |
89.84 |
90.18 |
+0.05 |
101,524 |
169,299 |
+2,814 |
Dec17 |
170621 |
90.59 |
90.76 |
90.25 |
90.56 |
+0.05 |
3 |
469 |
-2 |
Mar18 |
170621 |
90.99 |
91.14 |
90.72 |
90.99 |
+0.04 |
0 |
282 |
+0 |
Total Volume and Open Interest |
101,788 |
171,155 |
-51,083 |
Swiss Franc(CME) |
Sep17 |
170621 |
103.16 |
103.47 |
103.12 |
103.37 |
+0.23 |
20,184 |
34,009 |
+666 |
Dec17 |
170621 |
103.82 |
104.06 |
103.77 |
104.00 |
+0.23 |
32 |
207 |
-25 |
Mar18 |
170621 |
104.71 |
104.71 |
104.69 |
104.69 |
+0.22 |
1 |
17 |
+1 |
Total Volume and Open Interest |
20,217 |
34,235 |
-19,378 |
EuroFX(CME) |
Sep17 |
170621 |
111.89 |
112.26 |
111.81 |
112.16 |
+0.33 |
138,442 |
368,374 |
-500 |
Dec17 |
170621 |
112.47 |
112.77 |
112.37 |
112.72 |
+0.33 |
451 |
1,833 |
+112 |
Mar18 |
170621 |
113.10 |
113.33 |
113.10 |
113.31 |
+0.32 |
7 |
573 |
+7 |
Total Volume and Open Interest |
139,860 |
374,078 |
-156,413 |
Mexican Peso(CME) |
Jul17 |
170621 |
548.38 |
549.25 |
544.38 |
545.75 |
-2.38 |
4 |
98 |
-1 |
Aug17 |
170621 |
543.38 |
547.63 |
542.25 |
543.38 |
-2.38 |
0 |
64 |
+0 |
Total Volume and Open Interest |
24,185 |
208,116 |
-77,771 |
Brazilian Real(CME) |
Jul17 |
170621 |
299.40 |
300.85 |
298.85 |
299.60 |
+0.25 |
1,522 |
16,260 |
-4 |
Aug17 |
170621 |
298.25 |
298.90 |
297.20 |
297.85 |
+0.20 |
31 |
47 |
+26 |
Sep17 |
170621 |
296.00 |
296.40 |
295.60 |
295.90 |
+0.30 |
11 |
1,372 |
+5 |
Oct17 |
170621 |
294.85 |
294.85 |
294.85 |
294.85 |
+0.55 |
|
|
|
Total Volume and Open Interest |
1,564 |
17,679 |
+27 |
30-Year T-Bonds(CBOT) |
Jun17 |
170621 |
157~160 |
157~280 |
157~060 |
157~190 |
-0~010 |
4,622 |
904 |
-88 |
Sep17 |
170621 |
156~070 |
156~190 |
155~290 |
156~160 |
+0~030 |
222,088 |
743,673 |
+8,608 |
Dec17 |
170621 |
154~220 |
155~050 |
154~220 |
155~050 |
+0~030 |
0 |
1 |
+0 |
Total Volume and Open Interest |
226,710 |
744,578 |
+8,520 |
10-Year T-Notes(CBOT) |
Jun17 |
170621 |
126~280 |
126~315 |
126~220 |
126~270 |
-0~025 |
8,631 |
38,739 |
-1,739 |
Sep17 |
170621 |
126~210 |
126~255 |
126~160 |
126~215 |
-0~025 |
1,005,770 |
3,189,538 |
+12,115 |
Dec17 |
170621 |
126~160 |
126~180 |
126~100 |
126~120 |
-0~020 |
236 |
268 |
+231 |
Total Volume and Open Interest |
1,014,637 |
3,228,545 |
+10,607 |
5-Year T-Notes(CBOT) |
Jun17 |
170621 |
118~244 |
118~262 |
118~216 |
118~244 |
-0~010 |
3,828 |
23,725 |
-12,230 |
Sep17 |
170621 |
118~090 |
118~114 |
118~062 |
118~094 |
-0~012 |
697,474 |
3,071,668 |
-25,338 |
Dec17 |
170621 |
117~314 |
117~314 |
117~314 |
117~314 |
-0~012 |
|
|
|
Total Volume and Open Interest |
701,302 |
3,095,393 |
-37,568 |
2 Year T-Notes(CBOT) |
Jun17 |
170621 |
108~080 |
108~090 |
108~070 |
108~080 |
-0~006 |
156 |
8,315 |
-39 |
Sep17 |
170621 |
108~036 |
108~042 |
108~026 |
108~034 |
-0~004 |
381,582 |
1,330,268 |
-20,185 |
Dec17 |
170621 |
108~034 |
108~034 |
108~034 |
108~034 |
-0~004 |
|
|
|
Total Volume and Open Interest |
381,738 |
1,338,583 |
-20,224 |
Eurodollars(CME) |
Sep17 |
170621 |
98.655 |
98.660 |
98.650 |
98.660 |
+0.005 |
345,047 |
1,467,591 |
-33,809 |
Dec17 |
170621 |
98.565 |
98.575 |
98.555 |
98.570 |
unch |
348,585 |
1,707,959 |
-20,282 |
Mar18 |
170621 |
98.490 |
98.505 |
98.480 |
98.500 |
unch |
334,116 |
1,115,350 |
+43,756 |
Jun18 |
170621 |
98.430 |
98.440 |
98.410 |
98.435 |
+0.005 |
239,282 |
1,099,973 |
+18,154 |
Sep18 |
170621 |
98.355 |
98.375 |
98.340 |
98.370 |
+0.010 |
200,962 |
1,053,839 |
-8,763 |
Dec18 |
170621 |
98.275 |
98.295 |
98.255 |
98.290 |
+0.010 |
212,611 |
1,376,978 |
+6,766 |
Mar19 |
170621 |
98.225 |
98.250 |
98.215 |
98.245 |
+0.010 |
110,761 |
832,529 |
+3,030 |
Jun19 |
170621 |
98.180 |
98.205 |
98.160 |
98.195 |
+0.010 |
149,984 |
699,007 |
+4,347 |
Sep19 |
170621 |
98.135 |
98.155 |
98.115 |
98.150 |
+0.010 |
114,037 |
623,658 |
+5,458 |
Dec19 |
170621 |
98.070 |
98.090 |
98.045 |
98.080 |
+0.010 |
98,919 |
736,354 |
-8,651 |
Mar20 |
170621 |
98.035 |
98.055 |
98.010 |
98.045 |
+0.010 |
93,627 |
453,609 |
+2,233 |
Jun20 |
170621 |
97.990 |
98.015 |
97.970 |
98.005 |
+0.010 |
126,425 |
267,529 |
+6,333 |
Sep20 |
170621 |
97.955 |
97.970 |
97.935 |
97.965 |
+0.010 |
57,174 |
246,861 |
+8,084 |
Dec20 |
170621 |
97.900 |
97.920 |
97.875 |
97.910 |
+0.005 |
51,246 |
290,612 |
+4,756 |
Mar21 |
170621 |
97.860 |
97.880 |
97.840 |
97.875 |
+0.010 |
33,701 |
163,766 |
+2,153 |
Jun21 |
170621 |
97.820 |
97.840 |
97.800 |
97.835 |
+0.010 |
36,633 |
118,465 |
-577 |
Sep21 |
170621 |
97.780 |
97.800 |
97.760 |
97.795 |
+0.010 |
22,260 |
84,785 |
+300 |
Dec21 |
170621 |
97.730 |
97.750 |
97.710 |
97.745 |
+0.005 |
20,205 |
94,314 |
+330 |
Total Volume and Open Interest |
2,728,473 |
12,791,051 |
-1,328,256 |
Ultra T-Bond(CBOT) |
Jun17 |
170621 |
170~06 |
170~06 |
168~21 |
170~06 |
+0~04 |
933 |
6,278 |
-802 |
Sep17 |
170621 |
168~24 |
169~13 |
168~12 |
169~10 |
+0~10 |
81,295 |
758,331 |
+755 |
Dec17 |
170621 |
168~10 |
168~10 |
168~10 |
168~10 |
+0~10 |
|
|
|
Total Volume and Open Interest |
82,228 |
764,609 |
-47 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170621 |
137~075 |
137~105 |
137~075 |
137~105 |
-0~020 |
198 |
615 |
-74 |
Sep17 |
170621 |
136~135 |
136~200 |
136~065 |
136~155 |
-0~010 |
81,661 |
378,519 |
-2,106 |
Dec17 |
170621 |
136~155 |
136~155 |
136~155 |
136~155 |
-0~010 |
|
|
|
Total Volume and Open Interest |
81,859 |
379,134 |
-2,180 |
30 Day Federal Funds(CBOT) |
Jun17 |
170621 |
98.957 |
98.960 |
98.957 |
98.960 |
unch |
2,280 |
86,756 |
-784 |
Jul17 |
170621 |
98.850 |
98.850 |
98.845 |
98.850 |
unch |
39,023 |
370,145 |
-699 |
Aug17 |
170621 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
26,176 |
175,297 |
-6,495 |
Sep17 |
170621 |
98.830 |
98.835 |
98.830 |
98.835 |
unch |
3,956 |
64,742 |
+1,921 |
Oct17 |
170621 |
98.805 |
98.810 |
98.805 |
98.810 |
unch |
46,746 |
261,093 |
+22,020 |
Nov17 |
170621 |
98.800 |
98.805 |
98.800 |
98.800 |
unch |
15,968 |
205,701 |
+461 |
Total Volume and Open Interest |
191,723 |
1,737,289 |
+27,677 |
Japanese Govt Bonds(SGX) |
Sep17 |
170620 |
150.42 |
150.44 |
150.36 |
150.40 |
-0.03 |
1,306 |
13,519 |
-236 |
Dec17 |
170620 |
150.40 |
150.40 |
150.40 |
150.40 |
-0.03 |
|
|
|
Mar18 |
170620 |
150.40 |
150.40 |
150.40 |
150.40 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,306 |
13,519 |
-236 |
Euro-Buxl(EUREX) |
Sep17 |
170621 |
169.30 |
170.34 |
169.18 |
169.86 |
+0.64 |
39,027 |
188,512 |
-13,266 |
Dec17 |
170621 |
168.28 |
168.28 |
168.28 |
168.28 |
+0.60 |
0 |
2 |
+0 |
Mar18 |
170621 |
167.86 |
167.86 |
167.86 |
167.86 |
+0.64 |
|
|
|
Total Volume and Open Interest |
39,027 |
204,431 |
+2,651 |
Euro-Bund(EUREX) |
Sep17 |
170621 |
165.00 |
165.29 |
164.79 |
164.97 |
+0.05 |
475,052 |
1,692,496 |
-166,916 |
Dec17 |
170621 |
162.01 |
162.22 |
161.88 |
162.04 |
+0.05 |
4 |
293 |
-2 |
Mar18 |
170621 |
161.77 |
161.77 |
161.77 |
161.77 |
+0.05 |
32 |
32 |
+0 |
Total Volume and Open Interest |
475,088 |
1,862,220 |
+2,481 |
Euro-Bobl(EUREX) |
Sep17 |
170621 |
132.85 |
132.95 |
132.64 |
132.74 |
-0.08 |
329,444 |
1,257,234 |
-90,892 |
Dec17 |
170621 |
131.14 |
131.14 |
131.14 |
131.14 |
-0.09 |
0 |
4,839 |
+0 |
Mar18 |
170621 |
131.14 |
131.14 |
131.14 |
131.14 |
-0.09 |
|
|
|
Total Volume and Open Interest |
329,444 |
1,360,910 |
+7,945 |
Euro-Schatz(EUREX) |
Sep17 |
170621 |
112.04 |
112.07 |
112.01 |
112.03 |
-0.02 |
143,339 |
1,176,740 |
-75,579 |
Dec17 |
170621 |
111.98 |
111.98 |
111.98 |
111.98 |
+0.02 |
0 |
5 |
+0 |
Mar18 |
170621 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.02 |
|
|
|
Total Volume and Open Interest |
143,339 |
1,273,934 |
+21,610 |
3-Mth Euribor(EUREX) |
Jun17 |
170619 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,479 |
+75 |
Sep17 |
170621 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
6 |
5,305 |
+0 |
Dec17 |
170621 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
203 |
7,693 |
+0 |
Total Volume and Open Interest |
733 |
41,557 |
+0 |
Long Gilt(LIFFE) |
Jun17 |
170621 |
129~21 |
129~21 |
128~30 |
129~05 |
-0~07 |
388 |
13,407 |
-406 |
Sep17 |
170621 |
128~12 |
128~22 |
127~27 |
128~04 |
-0~07 |
111,044 |
704,952 |
+1,236 |
Total Volume and Open Interest |
111,432 |
718,359 |
+830 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170621 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
63,037 |
333,990 |
-16,800 |
Sep17 |
170621 |
99.67 |
99.68 |
99.60 |
99.63 |
-0.04 |
128,115 |
442,659 |
+4,130 |
Dec17 |
170621 |
99.64 |
99.65 |
99.54 |
99.56 |
-0.07 |
134,869 |
436,596 |
-2,862 |
Mar18 |
170621 |
99.61 |
99.62 |
99.50 |
99.52 |
-0.08 |
128,343 |
307,593 |
-19,061 |
Jun18 |
170621 |
99.57 |
99.60 |
99.46 |
99.48 |
-0.09 |
116,527 |
387,419 |
+5,994 |
Sep18 |
170621 |
99.54 |
99.57 |
99.42 |
99.45 |
-0.08 |
114,186 |
296,327 |
+293 |
Total Volume and Open Interest |
1,229,913 |
3,491,820 |
-22,342 |
3-Mth Euribor(LIFFE) |
Sep17 |
170621 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
57,298 |
429,166 |
-6,729 |
Dec17 |
170621 |
100.315 |
100.320 |
100.305 |
100.310 |
unch |
44,740 |
373,538 |
+6,749 |
Mar18 |
170621 |
100.300 |
100.305 |
100.290 |
100.295 |
unch |
61,477 |
460,358 |
-7,083 |
Total Volume and Open Interest |
632,351 |
3,818,482 |
-309,361 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170621 |
98.26 |
98.27 |
98.25 |
98.27 |
+0.01 |
26,018 |
190,138 |
-4,886 |
Dec17 |
170621 |
98.24 |
98.26 |
98.24 |
98.26 |
+0.01 |
34,128 |
261,793 |
-4,414 |
Mar18 |
170621 |
98.20 |
98.22 |
98.19 |
98.22 |
+0.01 |
29,605 |
181,981 |
-4,774 |
Jun18 |
170621 |
98.14 |
98.16 |
98.13 |
98.16 |
+0.01 |
28,001 |
141,385 |
+1,024 |
Sep18 |
170621 |
98.08 |
98.10 |
98.07 |
98.10 |
+0.02 |
15,497 |
102,687 |
-865 |
Dec18 |
170621 |
98.01 |
98.03 |
98.00 |
98.03 |
+0.01 |
10,906 |
75,568 |
+1,550 |
Mar19 |
170621 |
97.94 |
97.97 |
97.93 |
97.97 |
+0.02 |
6,835 |
43,780 |
-1,112 |
Jun19 |
170621 |
97.88 |
97.91 |
97.88 |
97.91 |
+0.02 |
5,497 |
28,578 |
+1,693 |
Sep19 |
170621 |
97.81 |
97.85 |
97.80 |
97.85 |
+0.03 |
33 |
2,747 |
-197 |
Dec19 |
170621 |
97.79 |
97.79 |
97.79 |
97.79 |
+0.03 |
100 |
3,436 |
+100 |
Total Volume and Open Interest |
156,620 |
1,033,898 |
-12,241 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170621 |
97.53 |
97.58 |
97.52 |
97.57 |
+0.03 |
115,627 |
932,876 |
+5,585 |
Dec17 |
170621 |
97.57 |
97.57 |
97.57 |
97.57 |
+0.03 |
|
|
|
Total Volume and Open Interest |
115,627 |
932,876 |
+5,585 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170621 |
98.15 |
98.19 |
98.15 |
98.18 |
+0.02 |
142,069 |
956,296 |
-11,646 |
Dec17 |
170621 |
98.18 |
98.18 |
98.18 |
98.18 |
+0.02 |
|
|
|
Total Volume and Open Interest |
142,069 |
956,296 |
-11,646 |
Gold(CMX) |
Jun17 |
170621 |
1244.1 |
1245.0 |
1240.0 |
1243.4 |
+2.4 |
108 |
784 |
-83 |
Aug17 |
170621 |
1243.9 |
1248.8 |
1241.7 |
1245.8 |
+2.3 |
179,650 |
310,937 |
-12,631 |
Oct17 |
170621 |
1249.4 |
1252.1 |
1245.9 |
1249.4 |
+2.3 |
2,228 |
11,607 |
-247 |
Dec17 |
170621 |
1251.1 |
1255.6 |
1248.9 |
1252.9 |
+2.3 |
6,677 |
86,836 |
+3,047 |
Feb18 |
170621 |
1257.9 |
1258.4 |
1253.6 |
1256.2 |
+2.3 |
221 |
10,178 |
-25 |
Apr18 |
170621 |
1257.3 |
1260.1 |
1257.3 |
1259.5 |
+2.3 |
251 |
3,397 |
-157 |
Jun18 |
170621 |
1263.1 |
1264.0 |
1261.8 |
1262.8 |
+2.3 |
137 |
5,934 |
+85 |
Aug18 |
170621 |
1266.1 |
1271.0 |
1266.1 |
1266.1 |
+2.3 |
1 |
910 |
+0 |
Oct18 |
170621 |
1269.5 |
1269.5 |
1269.5 |
1269.5 |
+2.3 |
0 |
311 |
+0 |
Dec18 |
170621 |
1274.7 |
1274.7 |
1270.9 |
1272.9 |
+2.3 |
4 |
5,916 |
+4 |
Feb19 |
170621 |
1276.6 |
1276.6 |
1276.6 |
1276.6 |
+2.3 |
0 |
3 |
+0 |
Apr19 |
170621 |
1280.3 |
1280.3 |
1280.3 |
1280.3 |
+2.3 |
|
|
|
Total Volume and Open Interest |
190,300 |
442,615 |
-10,406 |
Silver(CMX) |
Jul17 |
170621 |
1641.5 |
1649.5 |
1631.5 |
1637.4 |
-4.3 |
73,820 |
82,061 |
-4,946 |
Sep17 |
170621 |
1648.5 |
1655.5 |
1637.5 |
1643.4 |
-4.2 |
22,236 |
75,266 |
+4,962 |
Dec17 |
170621 |
1659.0 |
1666.0 |
1648.5 |
1654.0 |
-4.3 |
3,782 |
35,881 |
+718 |
Mar18 |
170621 |
1664.5 |
1664.6 |
1664.5 |
1664.6 |
-4.3 |
10 |
2,157 |
+3 |
May18 |
170621 |
1671.6 |
1682.0 |
1671.6 |
1671.6 |
-4.3 |
63 |
1,192 |
+53 |
Jul18 |
170621 |
1678.6 |
1678.6 |
1678.6 |
1678.6 |
-4.3 |
78 |
641 |
+51 |
Sep18 |
170621 |
1685.7 |
1690.0 |
1685.7 |
1685.7 |
-4.3 |
0 |
17 |
+0 |
Total Volume and Open Interest |
100,051 |
198,713 |
+859 |
Platinum(NYMEX) |
Jul17 |
170621 |
921.4 |
928.9 |
916.5 |
927.0 |
+5.5 |
14,154 |
43,691 |
-1,548 |
Oct17 |
170621 |
924.3 |
931.4 |
919.4 |
929.7 |
+5.4 |
3,402 |
28,205 |
+1,931 |
Jan18 |
170621 |
931.4 |
934.6 |
925.6 |
933.8 |
+5.4 |
289 |
2,720 |
+268 |
Apr18 |
170621 |
938.4 |
938.4 |
933.5 |
938.4 |
+5.4 |
0 |
94 |
+0 |
Total Volume and Open Interest |
17,848 |
74,793 |
+653 |
Palladium(NYMEX) |
Jun17 |
170621 |
886.65 |
894.45 |
886.65 |
894.45 |
+9.30 |
0 |
30 |
-2 |
Sep17 |
170621 |
865.15 |
882.35 |
860.70 |
876.45 |
+9.30 |
2,784 |
33,950 |
-255 |
Dec17 |
170621 |
852.00 |
870.15 |
849.95 |
864.15 |
+9.30 |
41 |
2,165 |
+11 |
Total Volume and Open Interest |
2,831 |
36,334 |
-250 |
Copper(CMX) |
Jul17 |
170621 |
255.50 |
260.90 |
253.95 |
260.20 |
+4.75 |
69,106 |
70,036 |
-5,590 |
Sep17 |
170621 |
256.95 |
262.15 |
255.70 |
261.50 |
+4.30 |
28,094 |
94,701 |
+9,089 |
Dec17 |
170621 |
258.55 |
263.70 |
257.40 |
263.10 |
+4.30 |
4,434 |
59,156 |
+391 |
Mar18 |
170621 |
259.30 |
264.40 |
259.30 |
264.25 |
+4.30 |
766 |
13,557 |
+76 |
May18 |
170621 |
264.20 |
264.90 |
264.05 |
264.90 |
+4.30 |
111 |
4,721 |
+98 |
Total Volume and Open Interest |
104,031 |
269,270 |
+4,112 |
E-mini DJIA Index(CBOT) |
Sep17 |
170621 |
21422 |
21450 |
21341 |
21378 |
-59 |
107,501 |
121,886 |
-516 |
Dec17 |
170621 |
21361 |
21393 |
21298 |
21335 |
-56 |
37 |
170 |
+14 |
Mar18 |
170621 |
21305 |
21305 |
21305 |
21305 |
-56 |
0 |
6 |
+0 |
Jun18 |
170621 |
21274 |
21274 |
21274 |
21274 |
-56 |
|
|
|
Total Volume and Open Interest |
107,538 |
122,062 |
-502 |
S & P 500(CME) |
Sep17 |
170621 |
2436.00 |
2437.90 |
2429.60 |
2433.60 |
-3.90 |
3,780 |
40,193 |
+2,602 |
Dec17 |
170621 |
2431.50 |
2437.20 |
2428.20 |
2431.50 |
-3.70 |
0 |
225 |
+0 |
Mar18 |
170621 |
2429.60 |
2435.30 |
2426.30 |
2429.60 |
-3.70 |
|
|
|
Jun18 |
170621 |
2428.60 |
2434.30 |
2425.30 |
2428.60 |
-3.70 |
|
|
|
Total Volume and Open Interest |
3,780 |
40,418 |
+2,602 |
S & P 500 E-Mini(Globex) |
Sep17 |
170621 |
2435.75 |
2440.00 |
2428.00 |
2433.60 |
-3.90 |
1,223,334 |
2,840,491 |
-4,111 |
Dec17 |
170621 |
2434.25 |
2437.50 |
2426.00 |
2431.50 |
-3.75 |
1,391 |
14,970 |
+530 |
Mar18 |
170621 |
2431.50 |
2431.50 |
2427.50 |
2429.60 |
-3.65 |
13 |
642 |
-2 |
Jun18 |
170621 |
2428.60 |
2438.00 |
2428.60 |
2428.60 |
-3.65 |
5 |
5 |
+4 |
Total Volume and Open Interest |
1,224,743 |
2,856,108 |
-3,579 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170621 |
5728.30 |
5796.50 |
5699.00 |
5796.00 |
+63.20 |
271,968 |
290,861 |
-9,917 |
Dec17 |
170621 |
5735.00 |
5802.80 |
5711.80 |
5802.80 |
+63.30 |
282 |
882 |
+69 |
Mar18 |
170621 |
5811.30 |
5811.30 |
5764.00 |
5811.30 |
+63.30 |
3 |
25 |
+0 |
Total Volume and Open Interest |
272,253 |
291,768 |
-9,848 |
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 |
170621 |
1746.80 |
1750.10 |
1731.80 |
1735.00 |
-9.90 |
10,221 |
90,960 |
+305 |
Dec17 |
170621 |
1731.70 |
1743.90 |
1731.70 |
1731.70 |
-9.90 |
|
|
|
Total Volume and Open Interest |
10,221 |
90,960 |
+305 |
Volatility Index(CBOE) |
Jun17 |
170621 |
11.15 |
11.36 |
10.95 |
11.15 |
+0.02 |
111,662 |
110,921 |
-20,485 |
Jul17 |
170621 |
12.12 |
12.40 |
11.95 |
12.18 |
+0.10 |
151,223 |
283,489 |
+1,692 |
Aug17 |
170621 |
12.73 |
12.93 |
12.55 |
12.83 |
+0.10 |
36,043 |
73,036 |
+4,151 |
Sep17 |
170621 |
13.88 |
14.03 |
13.67 |
13.83 |
-0.05 |
19,836 |
47,701 |
+797 |
Total Volume and Open Interest |
340,224 |
602,306 |
-15,421 |
S & P 600(CME) |
Jun17 |
170616 |
849.20 |
849.20 |
849.20 |
849.20 |
-8.20 |
|
|
|
Sep17 |
170621 |
841.60 |
841.60 |
841.60 |
841.60 |
-4.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170621 |
1403.60 |
1413.50 |
1396.10 |
1399.60 |
-4.40 |
102,485 |
571,642 |
+53 |
Dec17 |
170621 |
1398.60 |
1398.60 |
1398.60 |
1398.60 |
-4.40 |
6 |
93 |
+2 |
Mar18 |
170621 |
1397.60 |
1397.60 |
1397.60 |
1397.60 |
-4.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
102,492 |
571,738 |
+56 |
Nikkei 225(CME) |
Sep17 |
170621 |
20190 |
20215 |
20075 |
20135 |
-70 |
7,974 |
37,882 |
+247 |
Dec17 |
170621 |
20060 |
20060 |
20060 |
20060 |
-70 |
|
|
|
Total Volume and Open Interest |
7,974 |
37,882 |
+247 |
Nikkei 225(SGX) |
Sep17 |
170621 |
20100 |
20105 |
20040 |
20090 |
-110 |
56,861 |
205,073 |
-223 |
Dec17 |
170621 |
19935 |
19970 |
19935 |
19970 |
-105 |
18 |
2,499 |
-6 |
Mar18 |
170620 |
20040 |
20040 |
20040 |
20040 |
+170 |
0 |
205 |
+0 |
Total Volume and Open Interest |
83,886 |
215,080 |
+2,611 |
Nikkei 225 Mini(JPX) |
Jun17 |
170608 |
19915 |
20070 |
19895 |
19970 |
+20 |
626,100 |
422,848 |
-34,323 |
Sep17 |
170620 |
20070 |
20290 |
20030 |
20200 |
+170 |
881,398 |
233,020 |
+18,600 |
Dec17 |
170620 |
19940 |
20155 |
19905 |
20090 |
+190 |
6,099 |
4,928 |
+69 |
Total Volume and Open Interest |
932,247 |
328,739 |
+19,859 |
Nikkei 225(JPX) |
Jun17 |
170608 |
19910 |
20070 |
19890 |
19970 |
+20 |
108,140 |
254,122 |
-54,289 |
Sep17 |
170620 |
20070 |
20290 |
20030 |
20200 |
+170 |
69,130 |
294,080 |
-2,189 |
Dec17 |
170620 |
19940 |
20150 |
19910 |
20090 |
+190 |
263 |
39,186 |
+11 |
Total Volume and Open Interest |
69,469 |
400,129 |
-2,063 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170621 |
20155 |
20180 |
20040 |
20100 |
-70 |
30,939 |
66,097 |
+2,369 |
Dec17 |
170621 |
19935 |
19975 |
19935 |
19975 |
-70 |
5 |
5 |
+4 |
Total Volume and Open Interest |
30,944 |
66,102 |
+2,373 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
19910 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170621 |
20100 |
20200 |
20100 |
20100 |
-70 |
1 |
9 |
+1 |
Dec17 |
170621 |
19975 |
19980 |
19975 |
19975 |
-65 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+1 |
CAC 40(EURONEXT) |
Jul17 |
170621 |
5273.0 |
5282.5 |
5217.5 |
5269.5 |
-16.0 |
77,567 |
371,227 |
-3,923 |
Aug17 |
170621 |
5272.0 |
5276.5 |
5227.0 |
5268.0 |
-16.0 |
120 |
66 |
+21 |
Sep17 |
170621 |
5265.0 |
5277.0 |
5218.0 |
5267.5 |
-16.0 |
142 |
19,047 |
+48 |
Total Volume and Open Interest |
79,329 |
404,746 |
-3,854 |
Hang Seng Index(HKFE) |
Jun17 |
170621 |
25712 |
25734 |
25409 |
25497 |
-213 |
87,387 |
154,834 |
+2,344 |
Jul17 |
170621 |
25590 |
25618 |
25296 |
25382 |
-217 |
1,943 |
9,761 |
+1,142 |
Total Volume and Open Interest |
89,480 |
177,952 |
+3,523 |
DAX(EUREX) |
Sep17 |
170621 |
12788.0 |
12801.5 |
12701.5 |
12764.0 |
-57.5 |
73,139 |
137,066 |
-21,042 |
Dec17 |
170621 |
12773.0 |
12785.0 |
12693.5 |
12755.0 |
-57.0 |
158 |
3,984 |
-30 |
Mar18 |
170621 |
12751.0 |
12751.0 |
12751.0 |
12751.0 |
-58.0 |
|
|
|
Total Volume and Open Interest |
73,297 |
160,942 |
-1,180 |
Mini-DAX(EUREX) |
Jun17 |
170616 |
12719.0 |
12765.0 |
12717.0 |
12736.0 |
+41.0 |
25,436 |
8,293 |
-1,358 |
Sep17 |
170621 |
12798.0 |
12799.0 |
12701.0 |
12764.0 |
-57.5 |
18,319 |
6,752 |
-1,776 |
Dec17 |
170621 |
12763.0 |
12786.0 |
12696.0 |
12755.0 |
-57.0 |
48 |
165 |
-2 |
Total Volume and Open Interest |
18,367 |
9,401 |
+706 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170616 |
3534 |
3553 |
3533 |
3537 |
+9 |
2,367,982 |
989,478 |
-805,367 |
Sep17 |
170621 |
3543 |
3555 |
3512 |
3546 |
-9 |
1,072,822 |
3,569,281 |
+27,388 |
Dec17 |
170621 |
3527 |
3540 |
3500 |
3533 |
-9 |
6,996 |
59,712 |
+10,504 |
Total Volume and Open Interest |
1,122,761 |
3,671,936 |
+37,892 |
Swiss Market Index(EUREX) |
Jun17 |
170616 |
8892 |
8922 |
8879 |
8903 |
+68 |
114,870 |
76,918 |
-44,353 |
Sep17 |
170621 |
8979 |
8989 |
8912 |
8946 |
-66 |
28,871 |
174,985 |
-9,338 |
Dec17 |
170621 |
8899 |
8946 |
8899 |
8918 |
-66 |
22 |
1,640 |
-1 |
Total Volume and Open Interest |
28,893 |
183,836 |
-2,128 |
FT-SE 100(EURONEXT) |
Sep17 |
170621 |
7415.00 |
7415.00 |
7352.00 |
7397.00 |
-21.00 |
60,304 |
795,168 |
+2,486 |
Dec17 |
170621 |
7357.00 |
7357.00 |
7323.00 |
7356.50 |
-20.50 |
30 |
11,314 |
-1 |
Mar18 |
170621 |
7293.50 |
7293.50 |
7293.50 |
7293.50 |
-20.50 |
|
|
|
Total Volume and Open Interest |
60,334 |
806,482 |
+2,485 |
SPI 200(SFE) |
Sep17 |
170621 |
5696.0 |
5703.0 |
5601.0 |
5604.0 |
-92.0 |
25,579 |
306,560 |
-6,081 |
Dec17 |
170621 |
5688.0 |
5688.0 |
5592.0 |
5592.0 |
-91.0 |
2 |
1,404 |
+2 |
Mar18 |
170621 |
5545.0 |
5545.0 |
5545.0 |
5545.0 |
-91.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
25,972 |
311,093 |
-6,094 |
FTSE MIB(ISE) |
Sep17 |
170621 |
20700.00 |
21040.00 |
20515.00 |
20983.00 |
+207.00 |
21,784 |
34,079 |
+723 |
Dec17 |
170621 |
20590.00 |
20920.00 |
20470.00 |
20866.00 |
+200.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
21,784 |
34,083 |
+723 |
KOSPI 200(KFE) |
Sep17 |
170621 |
309.45 |
309.70 |
306.65 |
308.15 |
-1.30 |
178,547 |
259,524 |
+3,144 |
Dec17 |
170621 |
310.15 |
310.35 |
307.45 |
308.85 |
-1.30 |
258 |
28,531 |
-2,175 |
Mar18 |
170621 |
305.85 |
305.85 |
305.85 |
305.85 |
-1.50 |
5 |
7,225 |
+21 |
Total Volume and Open Interest |
178,810 |
316,994 |
+990 |
GSCI(CME) |
Jul17 |
170621 |
357.80 |
359.05 |
350.80 |
352.50 |
-4.35 |
149 |
14,926 |
-84 |
Aug17 |
170621 |
351.60 |
357.90 |
350.10 |
351.60 |
-4.50 |
|
|
|
Sep17 |
170621 |
353.20 |
353.20 |
353.20 |
353.20 |
-4.50 |
|
|
|
Total Volume and Open Interest |
149 |
14,926 |
-84 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|