|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 22, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170622 |
919.25 |
920.50 |
903.00 |
904.00 |
-14.75 |
116,399 |
204,580 |
-6,236 |
Aug17 |
170622 |
923.00 |
924.50 |
907.00 |
908.50 |
-14.00 |
23,809 |
70,511 |
+2,127 |
Sep17 |
170622 |
924.00 |
926.00 |
908.00 |
909.75 |
-14.00 |
10,960 |
34,548 |
+1,498 |
Nov17 |
170622 |
928.50 |
930.25 |
910.50 |
913.25 |
-14.50 |
62,380 |
310,676 |
+7,604 |
Jan18 |
170622 |
936.75 |
937.75 |
918.50 |
921.25 |
-14.00 |
5,702 |
29,552 |
+1,566 |
Mar18 |
170622 |
942.50 |
943.75 |
925.25 |
927.50 |
-14.00 |
2,002 |
19,222 |
+409 |
May18 |
170622 |
947.75 |
949.75 |
932.00 |
933.75 |
-13.75 |
1,121 |
11,420 |
+424 |
Jul18 |
170622 |
954.00 |
955.00 |
937.75 |
939.25 |
-14.00 |
1,976 |
16,767 |
+747 |
Aug18 |
170622 |
952.50 |
952.50 |
939.00 |
939.00 |
-13.25 |
65 |
858 |
+58 |
Sep18 |
170622 |
931.25 |
931.25 |
931.25 |
931.25 |
-12.50 |
0 |
57 |
+0 |
Nov18 |
170622 |
940.00 |
943.00 |
927.25 |
928.50 |
-12.50 |
626 |
8,038 |
+252 |
Jan19 |
170622 |
933.50 |
933.50 |
933.50 |
933.50 |
-12.50 |
0 |
70 |
+0 |
Mar19 |
170622 |
933.00 |
933.00 |
933.00 |
933.00 |
-12.50 |
0 |
7 |
+0 |
May19 |
170622 |
934.75 |
934.75 |
934.75 |
934.75 |
-12.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
225,040 |
706,456 |
+8,449 |
Soybean Meal(CBOT) |
Jul17 |
170622 |
298.00 |
298.50 |
293.30 |
293.80 |
-4.10 |
44,935 |
94,355 |
-9,606 |
Aug17 |
170622 |
300.00 |
300.20 |
295.00 |
295.40 |
-4.30 |
11,386 |
47,319 |
+863 |
Sep17 |
170622 |
301.00 |
301.30 |
296.00 |
296.50 |
-4.50 |
3,722 |
32,091 |
-46 |
Oct17 |
170622 |
301.00 |
301.50 |
296.00 |
296.30 |
-5.00 |
1,615 |
20,317 |
-44 |
Dec17 |
170622 |
303.40 |
303.40 |
296.80 |
297.40 |
-5.30 |
21,156 |
149,270 |
+5,109 |
Jan18 |
170622 |
303.80 |
303.90 |
297.90 |
298.40 |
-5.40 |
3,031 |
17,543 |
+1,337 |
Mar18 |
170622 |
304.90 |
305.50 |
299.40 |
299.90 |
-5.30 |
914 |
13,833 |
+138 |
May18 |
170622 |
306.10 |
306.10 |
300.60 |
301.10 |
-5.00 |
727 |
7,451 |
-99 |
Jul18 |
170622 |
307.40 |
307.60 |
302.00 |
302.30 |
-5.10 |
380 |
9,632 |
+94 |
Aug18 |
170622 |
307.70 |
307.80 |
302.60 |
302.60 |
-5.10 |
63 |
1,967 |
+22 |
Total Volume and Open Interest |
88,297 |
400,369 |
-2,148 |
Soybean Oil(CBOT) |
Jul17 |
170622 |
31.88 |
32.04 |
31.52 |
31.55 |
-0.30 |
70,920 |
94,642 |
-8,948 |
Aug17 |
170622 |
32.03 |
32.15 |
31.62 |
31.66 |
-0.30 |
28,973 |
50,784 |
-1,303 |
Sep17 |
170622 |
32.15 |
32.27 |
31.75 |
31.79 |
-0.30 |
15,886 |
38,251 |
+3,797 |
Oct17 |
170622 |
32.25 |
32.32 |
31.84 |
31.86 |
-0.30 |
3,892 |
17,213 |
+543 |
Dec17 |
170622 |
32.40 |
32.50 |
31.99 |
32.05 |
-0.32 |
31,232 |
151,720 |
+402 |
Jan18 |
170622 |
32.61 |
32.65 |
32.18 |
32.21 |
-0.32 |
5,213 |
16,299 |
+1,169 |
Mar18 |
170622 |
32.72 |
32.79 |
32.34 |
32.36 |
-0.32 |
2,671 |
17,445 |
+1,370 |
May18 |
170622 |
32.90 |
32.90 |
32.43 |
32.47 |
-0.34 |
988 |
6,390 |
-35 |
Jul18 |
170622 |
32.99 |
32.99 |
32.56 |
32.56 |
-0.38 |
1,377 |
9,008 |
+125 |
Aug18 |
170622 |
32.91 |
32.97 |
32.57 |
32.57 |
-0.39 |
149 |
1,068 |
+70 |
Total Volume and Open Interest |
162,151 |
408,927 |
-2,551 |
Canola(WCE) |
Jul17 |
170622 |
505.9 |
507.6 |
501.0 |
505.0 |
-1.3 |
8,212 |
34,981 |
-10,104 |
Nov17 |
170622 |
479.1 |
480.2 |
472.4 |
473.4 |
-6.0 |
10,624 |
105,017 |
-858 |
Jan18 |
170622 |
485.9 |
486.2 |
478.4 |
479.2 |
-6.1 |
1,007 |
14,544 |
+325 |
Mar18 |
170622 |
489.6 |
489.8 |
483.8 |
484.7 |
-6.4 |
107 |
2,709 |
+61 |
May18 |
170622 |
487.0 |
487.0 |
487.0 |
487.0 |
-6.3 |
0 |
255 |
+0 |
Total Volume and Open Interest |
19,950 |
157,601 |
-10,576 |
Corn(CBOT) |
Jul17 |
170622 |
368.75 |
369.25 |
362.50 |
362.75 |
-6.00 |
203,110 |
340,388 |
-17,459 |
Sep17 |
170622 |
376.75 |
377.25 |
370.50 |
370.75 |
-6.00 |
105,061 |
459,401 |
+17,102 |
Dec17 |
170622 |
386.50 |
387.25 |
380.50 |
380.75 |
-6.00 |
115,864 |
426,282 |
+5,212 |
Mar18 |
170622 |
396.00 |
396.75 |
390.25 |
390.50 |
-5.75 |
16,617 |
89,584 |
+1,159 |
May18 |
170622 |
402.25 |
402.50 |
396.50 |
396.50 |
-5.50 |
1,149 |
17,846 |
-35 |
Jul18 |
170622 |
407.50 |
407.75 |
402.25 |
402.50 |
-5.25 |
5,733 |
50,830 |
+1,560 |
Sep18 |
170622 |
401.00 |
401.00 |
397.00 |
397.50 |
-5.25 |
271 |
6,764 |
+12 |
Dec18 |
170622 |
405.50 |
406.00 |
400.50 |
401.00 |
-4.75 |
2,309 |
29,731 |
-92 |
Mar19 |
170622 |
408.25 |
409.00 |
408.00 |
408.25 |
-4.00 |
50 |
712 |
+41 |
May19 |
170622 |
413.00 |
413.50 |
412.25 |
412.25 |
-3.75 |
0 |
216 |
+0 |
Total Volume and Open Interest |
450,185 |
1,422,725 |
+7,497 |
Wheat(CBOT) |
Jul17 |
170622 |
464.50 |
465.25 |
455.50 |
461.25 |
-3.25 |
85,159 |
102,456 |
-9,089 |
Sep17 |
170622 |
479.25 |
480.00 |
470.50 |
475.25 |
-4.25 |
71,474 |
175,014 |
+5,438 |
Dec17 |
170622 |
501.75 |
502.25 |
493.00 |
497.50 |
-4.50 |
37,002 |
107,432 |
+3,425 |
Mar18 |
170622 |
518.00 |
518.25 |
509.50 |
514.25 |
-3.75 |
11,857 |
31,774 |
+2,813 |
May18 |
170622 |
528.50 |
528.50 |
521.50 |
526.00 |
-3.50 |
1,347 |
9,791 |
+45 |
Jul18 |
170622 |
535.25 |
535.75 |
528.00 |
532.50 |
-3.25 |
3,059 |
14,905 |
+221 |
Total Volume and Open Interest |
210,150 |
445,204 |
+2,920 |
Wheat(KCBT) |
Jul17 |
170622 |
467.00 |
468.75 |
459.00 |
467.75 |
unch |
42,861 |
63,508 |
-8,256 |
Sep17 |
170622 |
485.00 |
486.50 |
477.00 |
485.75 |
+0.25 |
40,461 |
99,189 |
+4,586 |
Dec17 |
170622 |
511.50 |
511.75 |
502.00 |
510.75 |
unch |
20,667 |
70,054 |
+2,423 |
Mar18 |
170622 |
525.00 |
525.75 |
516.50 |
525.25 |
-0.25 |
4,855 |
26,129 |
+840 |
May18 |
170622 |
526.75 |
535.25 |
526.75 |
534.50 |
-0.50 |
928 |
5,709 |
-24 |
Jul18 |
170622 |
542.00 |
543.50 |
534.00 |
542.75 |
+0.25 |
843 |
9,522 |
+89 |
Sep18 |
170622 |
543.50 |
552.00 |
543.00 |
552.00 |
-0.75 |
91 |
673 |
+23 |
Total Volume and Open Interest |
110,805 |
275,255 |
-294 |
Wheat(MGE) |
Jul17 |
170622 |
648.25 |
657.75 |
640.00 |
656.25 |
+7.50 |
6,053 |
19,161 |
-1,764 |
Sep17 |
170622 |
650.50 |
662.75 |
643.75 |
661.25 |
+8.75 |
9,207 |
32,842 |
+278 |
Dec17 |
170622 |
650.25 |
661.75 |
643.50 |
660.25 |
+8.50 |
4,766 |
19,570 |
+885 |
Mar18 |
170622 |
648.00 |
658.75 |
641.50 |
657.75 |
+8.25 |
2,408 |
9,676 |
+295 |
May18 |
170622 |
642.00 |
655.75 |
641.75 |
653.50 |
+8.00 |
817 |
3,934 |
+121 |
Jul18 |
170622 |
641.50 |
652.75 |
637.50 |
650.50 |
+9.00 |
710 |
1,589 |
+166 |
Total Volume and Open Interest |
24,088 |
87,241 |
+26 |
Oats(CBOT) |
Jul17 |
170622 |
258.00 |
261.00 |
255.00 |
257.25 |
-1.50 |
816 |
2,894 |
-484 |
Sep17 |
170622 |
257.75 |
258.25 |
254.50 |
257.00 |
+0.25 |
210 |
1,315 |
+114 |
Dec17 |
170622 |
252.25 |
257.75 |
250.75 |
257.25 |
+3.50 |
373 |
2,650 |
+184 |
Mar18 |
170622 |
251.00 |
252.75 |
250.75 |
252.75 |
+6.00 |
6 |
130 |
+5 |
Total Volume and Open Interest |
1,405 |
6,989 |
-181 |
Rough Rice(CBOT) |
Jul17 |
170622 |
11.15 |
11.37 |
11.10 |
11.10 |
-0.07 |
436 |
3,437 |
-133 |
Sep17 |
170622 |
11.48 |
11.66 |
11.38 |
11.39 |
-0.07 |
366 |
5,696 |
+158 |
Nov17 |
170622 |
11.68 |
11.88 |
11.65 |
11.65 |
-0.06 |
134 |
509 |
+34 |
Jan18 |
170622 |
11.88 |
11.88 |
11.84 |
11.84 |
-0.06 |
11 |
32 |
+2 |
Total Volume and Open Interest |
947 |
9,727 |
+61 |
Live Cattle(CME) |
Jun17 |
170622 |
119.300 |
119.500 |
118.000 |
118.635 |
-0.865 |
2,317 |
6,509 |
-1,011 |
Aug17 |
170622 |
114.830 |
114.830 |
113.400 |
114.285 |
-1.065 |
28,619 |
182,182 |
-816 |
Oct17 |
170622 |
112.500 |
112.500 |
111.150 |
112.000 |
-1.035 |
13,588 |
107,190 |
-1,174 |
Dec17 |
170622 |
113.250 |
113.285 |
111.980 |
112.680 |
-1.150 |
9,093 |
59,133 |
+961 |
Feb18 |
170622 |
113.535 |
113.680 |
112.450 |
113.300 |
-0.985 |
4,344 |
26,910 |
+436 |
Apr18 |
170622 |
111.580 |
112.080 |
110.680 |
111.550 |
-0.800 |
1,409 |
11,355 |
+178 |
Total Volume and Open Interest |
59,782 |
399,762 |
-1,383 |
Feeder Cattle(CME) |
Aug17 |
170622 |
143.285 |
144.200 |
141.700 |
143.450 |
-1.200 |
6,830 |
30,245 |
-275 |
Sep17 |
170622 |
142.880 |
143.650 |
141.050 |
142.985 |
-1.065 |
2,716 |
9,903 |
-22 |
Oct17 |
170622 |
141.235 |
142.035 |
139.380 |
141.450 |
-0.880 |
2,305 |
6,805 |
+139 |
Nov17 |
170622 |
139.550 |
140.450 |
137.850 |
139.935 |
-0.695 |
1,175 |
4,488 |
-12 |
Jan18 |
170622 |
134.685 |
136.285 |
133.075 |
135.700 |
-0.085 |
596 |
2,542 |
+24 |
Mar18 |
170622 |
131.700 |
134.600 |
131.700 |
133.985 |
-0.340 |
93 |
687 |
+5 |
Apr18 |
170622 |
131.825 |
133.250 |
131.825 |
133.250 |
-0.800 |
14 |
25 |
+2 |
Total Volume and Open Interest |
13,731 |
54,708 |
-138 |
Lean Hogs(CME) |
Jul17 |
170622 |
85.950 |
85.980 |
84.500 |
85.035 |
-1.045 |
14,299 |
27,030 |
-3,437 |
Aug17 |
170622 |
82.230 |
82.385 |
79.680 |
79.885 |
-2.345 |
17,713 |
90,775 |
+992 |
Oct17 |
170622 |
69.785 |
69.850 |
68.080 |
68.885 |
-0.945 |
12,052 |
57,153 |
+389 |
Dec17 |
170622 |
63.050 |
63.180 |
62.250 |
62.880 |
-0.320 |
5,376 |
33,799 |
+1,147 |
Feb18 |
170622 |
66.500 |
66.650 |
65.885 |
66.225 |
-0.455 |
2,704 |
15,122 |
+435 |
Apr18 |
170622 |
69.750 |
69.980 |
69.200 |
69.580 |
-0.455 |
1,242 |
14,104 |
+157 |
May18 |
170622 |
74.000 |
74.000 |
73.500 |
73.600 |
-0.450 |
59 |
233 |
+25 |
Jun18 |
170622 |
77.250 |
77.285 |
76.480 |
76.700 |
-0.835 |
789 |
6,081 |
+343 |
Total Volume and Open Interest |
54,383 |
245,282 |
+103 |
Class III Milk(CME) |
Jun17 |
170622 |
16.36 |
16.36 |
16.35 |
16.35 |
+0.02 |
182 |
5,223 |
-21 |
Jul17 |
170622 |
15.92 |
16.05 |
15.90 |
15.92 |
+0.01 |
557 |
4,729 |
+264 |
Aug17 |
170622 |
16.74 |
16.83 |
16.70 |
16.74 |
+0.05 |
280 |
4,143 |
+99 |
Sep17 |
170622 |
16.93 |
17.03 |
16.92 |
16.96 |
+0.05 |
274 |
3,884 |
+41 |
Oct17 |
170622 |
17.09 |
17.15 |
17.06 |
17.09 |
+0.02 |
91 |
2,923 |
+20 |
Nov17 |
170622 |
17.07 |
17.14 |
17.05 |
17.07 |
-0.01 |
74 |
2,600 |
+24 |
Dec17 |
170622 |
16.83 |
16.97 |
16.83 |
16.89 |
-0.01 |
17 |
2,513 |
+8 |
Jan18 |
170622 |
16.61 |
16.67 |
16.61 |
16.64 |
-0.04 |
20 |
782 |
+13 |
Feb18 |
170622 |
16.62 |
16.62 |
16.58 |
16.58 |
-0.05 |
11 |
736 |
+0 |
Mar18 |
170622 |
16.52 |
16.54 |
16.52 |
16.54 |
-0.03 |
11 |
646 |
+0 |
Apr18 |
170622 |
16.45 |
16.51 |
16.45 |
16.45 |
-0.04 |
1 |
497 |
+1 |
May18 |
170622 |
16.48 |
16.48 |
16.48 |
16.48 |
-0.05 |
10 |
490 |
+0 |
Jun18 |
170622 |
16.65 |
16.65 |
16.65 |
16.65 |
-0.05 |
16 |
430 |
-6 |
Total Volume and Open Interest |
1,544 |
30,169 |
+443 |
Cocoa(ICE) |
Jul17 |
170622 |
1793 |
1793 |
1769 |
1793 |
-20 |
21 |
962 |
-12 |
Sep17 |
170622 |
1830 |
1847 |
1806 |
1823 |
-30 |
20,365 |
127,321 |
+158 |
Dec17 |
170622 |
1852 |
1873 |
1833 |
1851 |
-30 |
6,957 |
53,835 |
+843 |
Mar18 |
170622 |
1893 |
1902 |
1862 |
1880 |
-31 |
2,568 |
24,668 |
+333 |
May18 |
170622 |
1910 |
1921 |
1882 |
1900 |
-30 |
536 |
10,030 |
+122 |
Jul18 |
170622 |
1925 |
1939 |
1901 |
1918 |
-30 |
134 |
7,983 |
+15 |
Sep18 |
170622 |
1950 |
1950 |
1917 |
1936 |
-29 |
128 |
6,811 |
-40 |
Total Volume and Open Interest |
30,757 |
242,883 |
+1,424 |
Coffee "C"(ICE) |
Jul17 |
170622 |
119.65 |
119.90 |
113.00 |
113.45 |
-5.90 |
9,081 |
5,645 |
-5,527 |
Sep17 |
170622 |
122.40 |
122.50 |
115.50 |
116.50 |
-5.55 |
29,346 |
119,476 |
+3,061 |
Dec17 |
170622 |
126.15 |
126.15 |
119.10 |
120.05 |
-5.55 |
7,302 |
45,812 |
-360 |
Mar18 |
170622 |
129.40 |
129.50 |
122.65 |
123.55 |
-5.55 |
3,155 |
18,716 |
+394 |
May18 |
170622 |
131.80 |
131.95 |
125.05 |
125.95 |
-5.55 |
2,072 |
11,953 |
+554 |
Jul18 |
170622 |
134.00 |
134.20 |
127.60 |
128.25 |
-5.50 |
712 |
3,248 |
+149 |
Total Volume and Open Interest |
52,404 |
214,847 |
-1,476 |
Orange Juice(ICE) |
Jul17 |
170622 |
132.40 |
133.00 |
130.20 |
131.95 |
+0.55 |
1,205 |
2,807 |
-1,021 |
Sep17 |
170622 |
130.00 |
130.05 |
126.75 |
127.95 |
-1.90 |
1,321 |
6,091 |
+720 |
Nov17 |
170622 |
130.75 |
131.25 |
127.85 |
128.85 |
-1.65 |
79 |
1,733 |
+9 |
Jan18 |
170622 |
130.30 |
130.80 |
129.60 |
130.40 |
-1.55 |
45 |
714 |
+8 |
Mar18 |
170622 |
132.80 |
132.85 |
132.75 |
132.85 |
-1.40 |
28 |
247 |
+18 |
May18 |
170622 |
135.50 |
135.50 |
135.00 |
135.00 |
-0.90 |
4 |
136 |
+0 |
Total Volume and Open Interest |
2,682 |
11,728 |
-266 |
Sugar #11(ICE) |
Jul17 |
170622 |
13.12 |
13.12 |
12.81 |
12.84 |
-0.22 |
37,232 |
122,411 |
-6,452 |
Oct17 |
170622 |
13.34 |
13.34 |
13.03 |
13.06 |
-0.20 |
49,917 |
395,105 |
+1,584 |
Mar18 |
170622 |
14.00 |
14.02 |
13.75 |
13.78 |
-0.16 |
14,598 |
163,486 |
+2,093 |
May18 |
170622 |
14.00 |
14.01 |
13.78 |
13.80 |
-0.12 |
7,571 |
52,500 |
+1,799 |
Jul18 |
170622 |
14.07 |
14.09 |
13.89 |
13.92 |
-0.08 |
3,528 |
32,392 |
+821 |
Oct18 |
170622 |
14.34 |
14.36 |
14.21 |
14.24 |
-0.06 |
733 |
36,167 |
-153 |
Mar19 |
170622 |
14.83 |
14.93 |
14.80 |
14.82 |
-0.07 |
87 |
15,829 |
+9 |
May19 |
170622 |
14.91 |
14.99 |
14.88 |
14.89 |
-0.08 |
47 |
3,935 |
-11 |
Total Volume and Open Interest |
113,779 |
831,702 |
-341 |
London Cocoa(LCE) |
Jul17 |
170622 |
1508 |
1510 |
1465 |
1488 |
-24 |
3,304 |
57,622 |
-1,041 |
Sep17 |
170622 |
1504 |
1511 |
1465 |
1485 |
-23 |
8,800 |
57,791 |
-32 |
Dec17 |
170622 |
1527 |
1530 |
1488 |
1507 |
-21 |
3,869 |
61,917 |
+132 |
Mar18 |
170622 |
1545 |
1548 |
1507 |
1526 |
-21 |
2,840 |
44,651 |
+185 |
May18 |
170622 |
1559 |
1562 |
1520 |
1541 |
-20 |
804 |
15,279 |
+285 |
Jul18 |
170622 |
1564 |
1565 |
1540 |
1556 |
-19 |
457 |
9,161 |
+40 |
Sep18 |
170622 |
1577 |
1577 |
1552 |
1569 |
-18 |
144 |
7,536 |
+19 |
Total Volume and Open Interest |
20,415 |
257,917 |
-340 |
London Sugar(LCE) |
Aug17 |
170622 |
396.90 |
399.30 |
391.80 |
392.50 |
-4.70 |
10,329 |
42,869 |
-1,080 |
Oct17 |
170622 |
377.70 |
380.50 |
374.60 |
375.10 |
-3.80 |
4,269 |
31,651 |
+1,194 |
Dec17 |
170622 |
379.00 |
381.90 |
376.70 |
377.10 |
-3.30 |
863 |
11,688 |
+230 |
Mar18 |
170622 |
382.00 |
386.30 |
381.50 |
382.00 |
-3.40 |
523 |
7,524 |
+85 |
May18 |
170622 |
389.00 |
389.70 |
386.50 |
387.00 |
-2.80 |
89 |
3,417 |
+9 |
Total Volume and Open Interest |
16,232 |
100,776 |
+557 |
Cotton(ICE) |
Jul17 |
170622 |
71.00 |
71.39 |
70.68 |
71.14 |
+0.25 |
4,022 |
9,595 |
-2,744 |
Oct17 |
170622 |
68.27 |
68.27 |
66.34 |
68.03 |
-0.24 |
69 |
152 |
+35 |
Dec17 |
170622 |
68.17 |
68.17 |
66.72 |
66.74 |
-1.43 |
15,206 |
160,466 |
+850 |
Mar18 |
170622 |
68.10 |
68.10 |
66.66 |
66.67 |
-1.44 |
2,108 |
25,071 |
-31 |
May18 |
170622 |
68.51 |
68.51 |
67.22 |
67.23 |
-1.31 |
510 |
2,848 |
+152 |
Jul18 |
170622 |
68.91 |
68.91 |
67.70 |
67.72 |
-1.21 |
413 |
3,748 |
+169 |
Total Volume and Open Interest |
22,424 |
206,774 |
-1,576 |
Lumber(CME) |
Jul17 |
170622 |
361.8 |
364.3 |
359.1 |
363.0 |
+2.9 |
310 |
1,966 |
-115 |
Sep17 |
170622 |
347.7 |
348.5 |
345.5 |
347.5 |
+1.2 |
281 |
1,426 |
+50 |
Nov17 |
170622 |
340.9 |
343.0 |
338.8 |
341.6 |
+2.7 |
88 |
621 |
+18 |
Jan18 |
170622 |
349.9 |
350.3 |
349.9 |
350.3 |
unch |
19 |
100 |
+5 |
Total Volume and Open Interest |
699 |
4,148 |
-41 |
Crude Oil(NYM) |
Aug17 |
170622 |
42.55 |
43.32 |
42.26 |
42.74 |
+0.21 |
894,104 |
538,309 |
+15,768 |
Sep17 |
170622 |
42.72 |
43.54 |
42.49 |
42.97 |
+0.22 |
194,033 |
294,842 |
+3,831 |
Oct17 |
170622 |
42.99 |
43.74 |
42.71 |
43.19 |
+0.23 |
84,700 |
107,454 |
+1,203 |
Nov17 |
170622 |
43.26 |
44.00 |
42.98 |
43.45 |
+0.23 |
58,954 |
110,875 |
+2,644 |
Dec17 |
170622 |
43.48 |
44.26 |
43.24 |
43.74 |
+0.23 |
124,492 |
306,329 |
-4,246 |
Jan18 |
170622 |
43.76 |
44.48 |
43.52 |
44.01 |
+0.23 |
27,936 |
92,946 |
+5,427 |
Feb18 |
170622 |
44.03 |
44.63 |
43.83 |
44.24 |
+0.23 |
8,695 |
38,023 |
-697 |
Mar18 |
170622 |
44.24 |
44.88 |
44.06 |
44.44 |
+0.21 |
15,872 |
58,901 |
-255 |
Apr18 |
170622 |
44.48 |
45.07 |
44.35 |
44.63 |
+0.20 |
3,318 |
19,816 |
+485 |
May18 |
170622 |
44.68 |
45.13 |
44.45 |
44.80 |
+0.18 |
3,206 |
25,082 |
-361 |
Jun18 |
170622 |
44.82 |
45.42 |
44.66 |
44.98 |
+0.17 |
26,112 |
122,150 |
-171 |
Jul18 |
170622 |
45.41 |
45.41 |
45.14 |
45.14 |
+0.16 |
1,558 |
19,843 |
+343 |
Aug18 |
170622 |
45.31 |
45.31 |
45.31 |
45.31 |
+0.16 |
1,153 |
11,621 |
-178 |
Sep18 |
170622 |
45.47 |
45.47 |
45.47 |
45.47 |
+0.15 |
4,200 |
29,668 |
+1,114 |
Oct18 |
170622 |
45.63 |
45.63 |
45.63 |
45.63 |
+0.14 |
1,782 |
12,393 |
-446 |
Nov18 |
170622 |
45.80 |
45.80 |
45.80 |
45.80 |
+0.13 |
1,592 |
16,432 |
+920 |
Total Volume and Open Interest |
1,503,934 |
2,114,204 |
+5,617 |
e-miNY Crude Oil(NYM) |
Aug17 |
170622 |
42.550 |
43.325 |
42.250 |
42.750 |
+0.225 |
13,906 |
3,524 |
+712 |
Sep17 |
170622 |
42.850 |
43.500 |
42.550 |
42.975 |
+0.225 |
222 |
671 |
+43 |
Oct17 |
170622 |
42.950 |
43.725 |
42.800 |
43.200 |
+0.250 |
72 |
305 |
+12 |
Nov17 |
170622 |
43.400 |
43.975 |
43.400 |
43.450 |
+0.225 |
12 |
123 |
+1 |
Dec17 |
170622 |
43.400 |
44.175 |
43.400 |
43.750 |
+0.250 |
24 |
426 |
+11 |
Jan18 |
170622 |
44.000 |
45.900 |
44.000 |
44.000 |
+0.225 |
59 |
125 |
-53 |
Feb18 |
170622 |
44.250 |
44.250 |
44.250 |
44.250 |
+0.250 |
56 |
26 |
-8 |
Mar18 |
170622 |
44.450 |
44.450 |
44.450 |
44.450 |
+0.225 |
2 |
15 |
-2 |
Apr18 |
170622 |
44.625 |
44.625 |
44.625 |
44.625 |
+0.200 |
0 |
43 |
+0 |
May18 |
170622 |
44.800 |
44.800 |
44.800 |
44.800 |
+0.175 |
0 |
45 |
+0 |
Total Volume and Open Interest |
14,353 |
5,444 |
+716 |
NY Harbor ULSD(NYM) |
Jul17 |
170622 |
136.19 |
138.86 |
135.79 |
137.16 |
+0.68 |
36,284 |
47,654 |
-7,375 |
Aug17 |
170622 |
136.75 |
139.55 |
136.51 |
137.85 |
+0.66 |
51,224 |
109,113 |
+2,741 |
Sep17 |
170622 |
138.01 |
140.39 |
137.51 |
138.75 |
+0.68 |
21,469 |
60,799 |
-434 |
Oct17 |
170622 |
139.13 |
141.27 |
138.55 |
139.75 |
+0.71 |
11,741 |
34,368 |
+1,007 |
Nov17 |
170622 |
139.99 |
142.38 |
139.79 |
140.97 |
+0.69 |
7,383 |
18,786 |
+373 |
Dec17 |
170622 |
141.28 |
143.76 |
141.10 |
142.25 |
+0.71 |
15,567 |
56,057 |
-463 |
Jan18 |
170622 |
142.91 |
144.96 |
142.60 |
143.50 |
+0.72 |
5,737 |
18,360 |
+671 |
Feb18 |
170622 |
144.68 |
145.55 |
144.20 |
144.29 |
+0.72 |
2,506 |
6,277 |
+127 |
Mar18 |
170622 |
144.76 |
145.75 |
144.40 |
144.57 |
+0.72 |
1,698 |
14,352 |
+682 |
Apr18 |
170622 |
143.30 |
145.49 |
143.30 |
144.30 |
+0.72 |
280 |
5,304 |
-6 |
May18 |
170622 |
145.12 |
145.78 |
144.53 |
144.53 |
+0.73 |
224 |
3,119 |
-24 |
Jun18 |
170622 |
144.81 |
146.46 |
144.81 |
145.06 |
+0.72 |
1,799 |
16,642 |
-41 |
Jul18 |
170622 |
146.32 |
147.07 |
145.77 |
145.77 |
+0.70 |
193 |
1,354 |
+4 |
Aug18 |
170622 |
147.98 |
149.02 |
146.50 |
146.50 |
+0.68 |
122 |
1,194 |
+27 |
Total Volume and Open Interest |
161,977 |
417,211 |
-603 |
RBOB Gasoline(NYM) |
Jul17 |
170622 |
141.12 |
144.72 |
140.35 |
143.45 |
+2.40 |
36,910 |
60,439 |
-8,123 |
Aug17 |
170622 |
140.33 |
143.79 |
139.74 |
142.39 |
+1.98 |
46,596 |
113,150 |
+7,162 |
Sep17 |
170622 |
139.57 |
142.37 |
138.79 |
141.08 |
+1.68 |
22,042 |
77,024 |
+844 |
Oct17 |
170622 |
129.88 |
132.55 |
129.77 |
131.32 |
+1.07 |
12,052 |
45,964 |
+863 |
Nov17 |
170622 |
128.38 |
130.81 |
128.13 |
129.50 |
+0.90 |
6,818 |
28,646 |
+369 |
Dec17 |
170622 |
127.27 |
129.68 |
126.90 |
128.40 |
+0.82 |
5,376 |
36,785 |
+711 |
Jan18 |
170622 |
128.05 |
129.66 |
127.56 |
128.78 |
+0.81 |
1,965 |
7,784 |
+243 |
Feb18 |
170622 |
129.82 |
131.01 |
129.82 |
130.02 |
+0.85 |
541 |
6,094 |
+198 |
Mar18 |
170622 |
131.93 |
132.52 |
131.93 |
132.01 |
+0.84 |
792 |
5,526 |
+315 |
Apr18 |
170622 |
148.25 |
150.47 |
148.25 |
149.67 |
+0.75 |
166 |
5,229 |
+109 |
Total Volume and Open Interest |
133,838 |
409,248 |
+2,754 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170622 |
143.50 |
143.50 |
143.45 |
143.50 |
+2.40 |
0 |
1 |
+0 |
Aug17 |
170622 |
142.40 |
142.40 |
142.39 |
142.40 |
+2.00 |
|
|
|
Sep17 |
170622 |
141.10 |
141.10 |
141.08 |
141.10 |
+1.70 |
|
|
|
Oct17 |
170622 |
131.30 |
131.32 |
131.30 |
131.30 |
+1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170622 |
2.896 |
2.962 |
2.855 |
2.894 |
+0.001 |
112,908 |
98,974 |
-18,750 |
Aug17 |
170622 |
2.921 |
2.980 |
2.875 |
2.915 |
unch |
65,877 |
239,321 |
+12,969 |
Sep17 |
170622 |
2.918 |
2.977 |
2.879 |
2.913 |
-0.001 |
28,786 |
180,970 |
+1,249 |
Oct17 |
170622 |
2.949 |
3.005 |
2.912 |
2.945 |
unch |
24,937 |
175,318 |
-584 |
Nov17 |
170622 |
3.022 |
3.068 |
2.977 |
3.014 |
-0.002 |
15,660 |
70,920 |
+683 |
Dec17 |
170622 |
3.169 |
3.212 |
3.127 |
3.164 |
+0.001 |
12,699 |
63,547 |
-616 |
Jan18 |
170622 |
3.259 |
3.303 |
3.224 |
3.259 |
+0.001 |
16,450 |
110,264 |
+62 |
Feb18 |
170622 |
3.246 |
3.287 |
3.208 |
3.246 |
+0.001 |
4,775 |
43,743 |
-1,128 |
Mar18 |
170622 |
3.195 |
3.222 |
3.152 |
3.185 |
unch |
10,740 |
77,910 |
+1,131 |
Apr18 |
170622 |
2.841 |
2.853 |
2.816 |
2.835 |
-0.004 |
13,023 |
82,494 |
+416 |
May18 |
170622 |
2.815 |
2.823 |
2.801 |
2.806 |
-0.004 |
4,139 |
35,949 |
+822 |
Jun18 |
170622 |
2.839 |
2.850 |
2.818 |
2.834 |
-0.004 |
1,449 |
19,740 |
-347 |
Jul18 |
170622 |
2.869 |
2.876 |
2.850 |
2.863 |
-0.003 |
1,389 |
26,065 |
+120 |
Aug18 |
170622 |
2.876 |
2.880 |
2.866 |
2.870 |
-0.003 |
637 |
17,043 |
+85 |
Sep18 |
170622 |
2.849 |
2.857 |
2.842 |
2.846 |
-0.003 |
1,266 |
16,778 |
+84 |
Oct18 |
170622 |
2.866 |
2.874 |
2.850 |
2.864 |
-0.002 |
4,643 |
40,121 |
+860 |
Total Volume and Open Interest |
327,133 |
1,385,255 |
-3,395 |
Brent Crude Oil(ICE) |
Aug17 |
170622 |
44.81 |
45.79 |
44.53 |
45.22 |
+0.40 |
343,458 |
286,637 |
-29,437 |
Sep17 |
170622 |
45.06 |
45.98 |
44.78 |
45.41 |
+0.36 |
248,470 |
486,589 |
-3,206 |
Oct17 |
170622 |
45.32 |
46.22 |
45.05 |
45.64 |
+0.33 |
133,242 |
225,301 |
+12,609 |
Nov17 |
170622 |
45.62 |
46.50 |
45.38 |
45.94 |
+0.31 |
73,884 |
125,183 |
+3,593 |
Dec17 |
170622 |
45.95 |
46.78 |
45.68 |
46.22 |
+0.28 |
178,177 |
338,394 |
+9,396 |
Jan18 |
170622 |
46.24 |
47.04 |
45.99 |
46.50 |
+0.26 |
34,753 |
72,408 |
+3,490 |
Feb18 |
170622 |
46.51 |
47.26 |
46.29 |
46.74 |
+0.23 |
18,121 |
60,146 |
+597 |
Mar18 |
170622 |
46.89 |
47.49 |
46.58 |
46.97 |
+0.19 |
19,860 |
59,829 |
-97 |
Apr18 |
170622 |
47.15 |
47.66 |
46.85 |
47.21 |
+0.16 |
5,856 |
25,014 |
+71 |
May18 |
170622 |
47.44 |
47.44 |
47.44 |
47.44 |
+0.15 |
3,697 |
25,210 |
-78 |
Jun18 |
170622 |
47.62 |
48.16 |
47.34 |
47.65 |
+0.13 |
33,297 |
115,782 |
+1,457 |
Jul18 |
170622 |
47.17 |
47.88 |
47.17 |
47.88 |
+0.12 |
2,099 |
24,372 |
+313 |
Aug18 |
170622 |
48.09 |
48.09 |
48.09 |
48.09 |
+0.10 |
2,819 |
19,622 |
+906 |
Sep18 |
170622 |
48.25 |
48.25 |
48.25 |
48.25 |
+0.08 |
4,102 |
29,763 |
+1,189 |
Total Volume and Open Interest |
1,194,142 |
2,410,990 |
+3,029 |
Gas Oil(ICE) |
Jul17 |
170622 |
406.25 |
413.50 |
404.00 |
412.25 |
-1.00 |
94,947 |
133,098 |
-3,042 |
Aug17 |
170622 |
406.00 |
414.00 |
404.75 |
413.00 |
-1.00 |
73,982 |
129,860 |
+109 |
Sep17 |
170622 |
409.00 |
415.50 |
406.75 |
414.50 |
-1.25 |
43,087 |
91,557 |
+2,727 |
Oct17 |
170622 |
411.75 |
417.75 |
409.50 |
417.00 |
-1.50 |
24,541 |
66,698 |
-1,198 |
Nov17 |
170622 |
413.00 |
419.00 |
411.00 |
418.50 |
-1.25 |
13,736 |
44,789 |
+1,086 |
Dec17 |
170622 |
414.75 |
420.50 |
412.50 |
420.00 |
-1.25 |
36,460 |
120,011 |
+145 |
Jan18 |
170622 |
417.25 |
422.75 |
415.25 |
422.50 |
-1.25 |
5,190 |
27,668 |
+1,239 |
Feb18 |
170622 |
420.00 |
425.50 |
417.75 |
425.00 |
-1.25 |
2,788 |
14,865 |
+155 |
Mar18 |
170622 |
422.25 |
427.25 |
420.25 |
427.25 |
-1.25 |
2,028 |
19,291 |
+231 |
Apr18 |
170622 |
423.25 |
429.50 |
422.50 |
429.00 |
-1.25 |
1,887 |
8,220 |
-163 |
Total Volume and Open Interest |
325,092 |
865,088 |
+4,859 |
Ethanol(CBOT) |
Jul17 |
170622 |
1.501 |
1.501 |
1.490 |
1.498 |
-0.017 |
228 |
558 |
-130 |
Aug17 |
170622 |
1.506 |
1.515 |
1.495 |
1.497 |
-0.023 |
145 |
981 |
+9 |
Sep17 |
170622 |
1.500 |
1.500 |
1.495 |
1.495 |
-0.021 |
99 |
209 |
+38 |
Oct17 |
170622 |
1.488 |
1.523 |
1.488 |
1.488 |
-0.017 |
82 |
230 |
+80 |
Nov17 |
170622 |
1.471 |
1.471 |
1.471 |
1.471 |
-0.017 |
0 |
150 |
+0 |
Dec17 |
170622 |
1.453 |
1.453 |
1.453 |
1.453 |
-0.017 |
0 |
340 |
+0 |
Jan18 |
170622 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.017 |
|
|
|
Feb18 |
170622 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.017 |
|
|
|
Total Volume and Open Interest |
554 |
2,471 |
-3 |
WTI Crude Oil(ICE) |
Aug17 |
170622 |
42.60 |
43.32 |
42.28 |
42.74 |
+0.21 |
92,647 |
75,566 |
-6,080 |
Sep17 |
170622 |
42.87 |
43.54 |
42.50 |
42.97 |
+0.22 |
68,967 |
72,343 |
+3,062 |
Oct17 |
170622 |
43.05 |
43.75 |
42.74 |
43.19 |
+0.23 |
28,171 |
28,985 |
-463 |
Nov17 |
170622 |
43.29 |
43.99 |
43.04 |
43.45 |
+0.23 |
12,910 |
13,820 |
+29 |
Dec17 |
170622 |
43.56 |
44.25 |
43.31 |
43.74 |
+0.23 |
32,903 |
115,639 |
-288 |
Jan18 |
170622 |
43.60 |
44.49 |
43.57 |
44.01 |
+0.23 |
5,360 |
13,621 |
+744 |
Feb18 |
170622 |
44.03 |
44.71 |
44.03 |
44.24 |
+0.23 |
1,644 |
5,223 |
+194 |
Mar18 |
170622 |
44.31 |
44.91 |
44.31 |
44.44 |
+0.21 |
1,531 |
11,342 |
+179 |
Apr18 |
170622 |
44.66 |
44.98 |
44.63 |
44.63 |
+0.20 |
316 |
2,421 |
+11 |
May18 |
170622 |
44.80 |
44.80 |
44.80 |
44.80 |
+0.18 |
224 |
1,565 |
+15 |
Jun18 |
170622 |
45.04 |
45.38 |
44.98 |
44.98 |
+0.17 |
3,825 |
42,423 |
+590 |
Jul18 |
170622 |
45.14 |
45.14 |
45.14 |
45.14 |
+0.16 |
128 |
974 |
-28 |
Aug18 |
170622 |
45.31 |
45.31 |
45.31 |
45.31 |
+0.16 |
71 |
1,584 |
+41 |
Sep18 |
170622 |
45.47 |
45.47 |
45.47 |
45.47 |
+0.15 |
196 |
2,095 |
+15 |
Oct18 |
170622 |
45.63 |
45.63 |
45.63 |
45.63 |
+0.14 |
86 |
1,492 |
-10 |
Nov18 |
170622 |
45.80 |
45.80 |
45.80 |
45.80 |
+0.13 |
39 |
492 |
-15 |
Total Volume and Open Interest |
257,224 |
541,232 |
-1,378 |
US Dollar Index(ICE) |
Sep17 |
170622 |
97.225 |
97.350 |
97.115 |
97.302 |
+0.088 |
30,217 |
45,402 |
+2,525 |
Dec17 |
170622 |
97.010 |
97.105 |
96.950 |
97.063 |
+0.067 |
39 |
1,040 |
-2 |
Mar18 |
170622 |
96.817 |
96.817 |
96.817 |
96.817 |
+0.067 |
8 |
266 |
+4 |
Total Volume and Open Interest |
30,264 |
46,708 |
+2,527 |
Australian Dollar(CME) |
Sep17 |
170622 |
75.46 |
75.53 |
75.26 |
75.35 |
-0.14 |
71,060 |
80,551 |
-97 |
Dec17 |
170622 |
75.30 |
75.43 |
75.19 |
75.27 |
-0.13 |
22 |
488 |
+14 |
Mar18 |
170622 |
75.19 |
75.58 |
75.15 |
75.19 |
-0.13 |
2 |
7 |
+1 |
Total Volume and Open Interest |
71,432 |
81,975 |
-79 |
British Pound(CME) |
Sep17 |
170622 |
127.08 |
127.25 |
126.87 |
127.03 |
+0.01 |
145,264 |
191,453 |
+13,309 |
Dec17 |
170622 |
127.34 |
127.57 |
127.22 |
127.37 |
+0.01 |
214 |
1,122 |
+24 |
Mar18 |
170622 |
127.73 |
128.19 |
127.65 |
127.73 |
+0.01 |
11 |
276 |
+11 |
Total Volume and Open Interest |
145,947 |
194,700 |
+13,445 |
Canadian Dollar(CME) |
Sep17 |
170622 |
75.15 |
75.83 |
75.09 |
75.63 |
+0.37 |
62,108 |
139,626 |
+444 |
Dec17 |
170622 |
75.34 |
75.90 |
75.21 |
75.71 |
+0.35 |
438 |
4,176 |
+208 |
Mar18 |
170622 |
75.80 |
75.96 |
75.30 |
75.79 |
+0.34 |
1 |
369 |
+1 |
Jun18 |
170622 |
75.91 |
76.03 |
75.44 |
75.86 |
+0.34 |
1 |
47 |
+1 |
Total Volume and Open Interest |
62,670 |
144,802 |
-74,119 |
Japanese Yen(CME) |
Sep17 |
170622 |
90.10 |
90.48 |
90.06 |
90.15 |
-0.03 |
121,130 |
169,998 |
+699 |
Dec17 |
170622 |
90.75 |
90.84 |
90.46 |
90.53 |
-0.03 |
59 |
488 |
+19 |
Mar18 |
170622 |
90.96 |
91.22 |
90.94 |
90.96 |
-0.03 |
0 |
282 |
+0 |
Total Volume and Open Interest |
121,476 |
171,840 |
+685 |
Swiss Franc(CME) |
Sep17 |
170622 |
103.40 |
103.53 |
103.21 |
103.39 |
+0.02 |
18,917 |
34,817 |
+808 |
Dec17 |
170622 |
104.02 |
104.14 |
103.82 |
104.02 |
+0.02 |
8 |
215 |
+8 |
Mar18 |
170622 |
104.70 |
104.72 |
104.58 |
104.70 |
+0.01 |
0 |
17 |
+0 |
Total Volume and Open Interest |
18,925 |
35,051 |
+816 |
EuroFX(CME) |
Sep17 |
170622 |
112.20 |
112.29 |
111.91 |
111.99 |
-0.17 |
152,326 |
373,447 |
+5,073 |
Dec17 |
170622 |
112.83 |
112.85 |
112.48 |
112.54 |
-0.18 |
325 |
1,922 |
+89 |
Mar18 |
170622 |
113.15 |
113.39 |
113.10 |
113.14 |
-0.17 |
19 |
588 |
+15 |
Total Volume and Open Interest |
153,868 |
379,269 |
+5,191 |
Mexican Peso(CME) |
Jul17 |
170622 |
547.25 |
552.25 |
547.25 |
551.25 |
+5.50 |
3 |
99 |
+1 |
Aug17 |
170622 |
548.75 |
549.75 |
547.63 |
548.75 |
+5.38 |
2 |
64 |
+0 |
Total Volume and Open Interest |
44,021 |
217,481 |
+9,365 |
Brazilian Real(CME) |
Jul17 |
170622 |
299.60 |
300.30 |
298.00 |
299.60 |
unch |
2,311 |
16,476 |
+216 |
Aug17 |
170622 |
298.05 |
298.40 |
296.30 |
297.85 |
unch |
430 |
194 |
+147 |
Sep17 |
170622 |
296.00 |
296.00 |
295.85 |
296.00 |
+0.10 |
145 |
1,467 |
+95 |
Oct17 |
170622 |
294.75 |
294.75 |
294.75 |
294.75 |
-0.10 |
|
|
|
Total Volume and Open Interest |
2,886 |
18,137 |
+458 |
30-Year T-Bonds(CBOT) |
Sep17 |
170622 |
156~110 |
156~230 |
156~050 |
156~150 |
-0~010 |
257,620 |
751,836 |
+8,163 |
Dec17 |
170622 |
155~020 |
155~170 |
155~020 |
155~090 |
+0~040 |
0 |
1 |
+0 |
Mar18 |
170622 |
155~090 |
155~090 |
155~090 |
155~090 |
+0~040 |
|
|
|
Total Volume and Open Interest |
258,173 |
752,497 |
|
10-Year T-Notes(CBOT) |
Sep17 |
170622 |
126~195 |
126~260 |
126~185 |
126~215 |
unch |
1,096,330 |
3,188,080 |
-1,458 |
Dec17 |
170622 |
126~100 |
126~145 |
126~100 |
126~120 |
unch |
1,622 |
1,881 |
+1,613 |
Mar18 |
170622 |
126~000 |
126~120 |
126~000 |
126~000 |
-0~120 |
|
|
|
Total Volume and Open Interest |
1,105,870 |
3,224,389 |
|
5-Year T-Notes(CBOT) |
Jun17 |
170622 |
118~244 |
118~266 |
118~240 |
118~252 |
+0~006 |
3,909 |
22,424 |
-1,301 |
Sep17 |
170622 |
118~086 |
118~134 |
118~086 |
118~106 |
+0~012 |
650,349 |
3,077,292 |
+5,624 |
Dec17 |
170622 |
118~006 |
118~006 |
118~006 |
118~006 |
+0~012 |
|
|
|
Total Volume and Open Interest |
654,258 |
3,099,716 |
+4,323 |
2 Year T-Notes(CBOT) |
Jun17 |
170622 |
108~082 |
108~086 |
108~082 |
108~086 |
+0~006 |
1,298 |
7,446 |
-869 |
Sep17 |
170622 |
108~036 |
108~050 |
108~034 |
108~042 |
+0~006 |
327,649 |
1,320,840 |
-9,428 |
Dec17 |
170622 |
108~042 |
108~042 |
108~042 |
108~042 |
+0~006 |
|
|
|
Total Volume and Open Interest |
328,947 |
1,328,286 |
-10,297 |
Eurodollars(CME) |
Sep17 |
170622 |
98.660 |
98.660 |
98.645 |
98.655 |
-0.005 |
190,408 |
1,466,957 |
-634 |
Dec17 |
170622 |
98.575 |
98.575 |
98.555 |
98.570 |
unch |
214,861 |
1,713,684 |
+5,725 |
Mar18 |
170622 |
98.505 |
98.515 |
98.490 |
98.510 |
+0.010 |
194,668 |
1,101,475 |
-13,875 |
Jun18 |
170622 |
98.435 |
98.455 |
98.430 |
98.450 |
+0.015 |
233,986 |
1,083,599 |
-16,374 |
Sep18 |
170622 |
98.370 |
98.395 |
98.365 |
98.390 |
+0.020 |
219,357 |
1,079,406 |
+25,567 |
Dec18 |
170622 |
98.290 |
98.320 |
98.285 |
98.315 |
+0.025 |
218,266 |
1,363,581 |
-13,397 |
Mar19 |
170622 |
98.245 |
98.280 |
98.245 |
98.275 |
+0.030 |
129,926 |
842,265 |
+9,736 |
Jun19 |
170622 |
98.200 |
98.230 |
98.195 |
98.225 |
+0.030 |
142,008 |
701,851 |
+2,844 |
Sep19 |
170622 |
98.150 |
98.185 |
98.150 |
98.180 |
+0.030 |
104,839 |
631,604 |
+7,946 |
Dec19 |
170622 |
98.085 |
98.120 |
98.080 |
98.110 |
+0.030 |
104,486 |
732,040 |
-4,314 |
Mar20 |
170622 |
98.045 |
98.080 |
98.045 |
98.075 |
+0.030 |
77,007 |
453,685 |
+76 |
Jun20 |
170622 |
98.005 |
98.040 |
98.005 |
98.035 |
+0.030 |
75,635 |
265,929 |
-1,600 |
Sep20 |
170622 |
97.965 |
98.000 |
97.960 |
97.995 |
+0.030 |
55,531 |
250,703 |
+3,842 |
Dec20 |
170622 |
97.910 |
97.945 |
97.905 |
97.940 |
+0.030 |
52,998 |
292,539 |
+1,927 |
Mar21 |
170622 |
97.875 |
97.910 |
97.870 |
97.900 |
+0.025 |
46,108 |
156,860 |
-6,906 |
Jun21 |
170622 |
97.830 |
97.865 |
97.830 |
97.860 |
+0.025 |
41,683 |
116,254 |
-2,211 |
Sep21 |
170622 |
97.790 |
97.825 |
97.790 |
97.820 |
+0.025 |
24,826 |
84,427 |
-358 |
Dec21 |
170622 |
97.740 |
97.775 |
97.740 |
97.770 |
+0.025 |
28,273 |
94,297 |
-17 |
Total Volume and Open Interest |
2,265,168 |
12,804,302 |
+13,251 |
Ultra T-Bond(CBOT) |
Jun17 |
170621 |
170~06 |
170~12 |
169~18 |
170~06 |
+0~04 |
933 |
6,278 |
-802 |
Sep17 |
170622 |
169~05 |
169~21 |
168~29 |
169~08 |
-0~02 |
91,237 |
761,464 |
+3,133 |
Dec17 |
170622 |
168~08 |
168~08 |
168~08 |
168~08 |
-0~02 |
|
|
|
Total Volume and Open Interest |
93,331 |
766,215 |
+1,606 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170621 |
137~075 |
137~105 |
137~075 |
137~105 |
-0~020 |
198 |
615 |
-74 |
Sep17 |
170622 |
136~120 |
136~215 |
136~115 |
136~165 |
+0~010 |
96,775 |
378,363 |
-156 |
Dec17 |
170622 |
136~165 |
136~165 |
136~165 |
136~165 |
+0~010 |
|
|
|
Total Volume and Open Interest |
96,891 |
378,892 |
-242 |
30 Day Federal Funds(CBOT) |
Jun17 |
170622 |
98.957 |
98.960 |
98.957 |
98.960 |
unch |
564 |
86,757 |
+1 |
Jul17 |
170622 |
98.850 |
98.850 |
98.845 |
98.850 |
unch |
6,354 |
363,702 |
-6,443 |
Aug17 |
170622 |
98.845 |
98.850 |
98.840 |
98.845 |
unch |
6,896 |
172,510 |
-2,787 |
Sep17 |
170622 |
98.830 |
98.835 |
98.830 |
98.835 |
unch |
3,326 |
66,525 |
+1,783 |
Oct17 |
170622 |
98.810 |
98.815 |
98.805 |
98.810 |
unch |
30,600 |
266,655 |
+5,562 |
Nov17 |
170622 |
98.805 |
98.805 |
98.800 |
98.805 |
+0.005 |
11,048 |
204,586 |
-1,115 |
Total Volume and Open Interest |
112,409 |
1,737,732 |
+443 |
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 |
170622 |
170.00 |
170.70 |
169.92 |
170.32 |
+0.46 |
43,494 |
211,932 |
+23,420 |
Dec17 |
170622 |
168.74 |
168.74 |
168.74 |
168.74 |
+0.46 |
0 |
2 |
+0 |
Mar18 |
170622 |
168.32 |
168.32 |
168.32 |
168.32 |
+0.46 |
|
|
|
Total Volume and Open Interest |
43,494 |
211,934 |
+7,503 |
Euro-Bund(EUREX) |
Sep17 |
170622 |
164.99 |
165.25 |
164.88 |
165.09 |
+0.12 |
492,638 |
1,946,899 |
+254,403 |
Dec17 |
170622 |
162.18 |
162.25 |
162.02 |
162.15 |
+0.11 |
5 |
297 |
+4 |
Mar18 |
170622 |
162.04 |
162.04 |
162.04 |
162.04 |
+0.27 |
0 |
32 |
+0 |
Total Volume and Open Interest |
492,643 |
1,947,228 |
+85,008 |
Euro-Bobl(EUREX) |
Sep17 |
170622 |
132.72 |
132.80 |
132.49 |
132.76 |
+0.02 |
275,627 |
1,437,876 |
+180,642 |
Dec17 |
170622 |
131.17 |
131.17 |
131.17 |
131.17 |
+0.03 |
140 |
11,429 |
+6,590 |
Mar18 |
170622 |
131.17 |
131.17 |
131.17 |
131.17 |
+0.03 |
|
|
|
Total Volume and Open Interest |
275,767 |
1,449,305 |
+88,395 |
Euro-Schatz(EUREX) |
Sep17 |
170622 |
112.03 |
112.04 |
111.96 |
112.00 |
-0.03 |
178,660 |
1,316,224 |
+139,484 |
Dec17 |
170622 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.03 |
0 |
6 |
+1 |
Mar18 |
170622 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.03 |
|
|
|
Total Volume and Open Interest |
178,660 |
1,316,230 |
+42,296 |
3-Mth Euribor(EUREX) |
Jun17 |
170619 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,479 |
+75 |
Sep17 |
170622 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
1 |
5,308 |
+3 |
Dec17 |
170622 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
7,695 |
+2 |
Total Volume and Open Interest |
40 |
41,577 |
+20 |
Long Gilt(LIFFE) |
Jun17 |
170622 |
129~11 |
129~11 |
129~07 |
129~07 |
+0~03 |
32 |
13,411 |
+4 |
Sep17 |
170622 |
128~05 |
128~15 |
128~03 |
128~06 |
+0~02 |
160,961 |
710,434 |
+5,482 |
Total Volume and Open Interest |
160,993 |
723,845 |
+5,486 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170622 |
99.63 |
99.63 |
99.61 |
99.61 |
-0.01 |
208,430 |
458,035 |
+15,376 |
Dec17 |
170622 |
99.56 |
99.57 |
99.54 |
99.56 |
unch |
234,570 |
437,978 |
+1,382 |
Mar18 |
170622 |
99.52 |
99.53 |
99.50 |
99.51 |
-0.01 |
233,441 |
300,834 |
-6,759 |
Jun18 |
170622 |
99.48 |
99.49 |
99.46 |
99.47 |
-0.01 |
236,677 |
388,012 |
+593 |
Sep18 |
170622 |
99.45 |
99.46 |
99.42 |
99.44 |
-0.01 |
219,064 |
294,323 |
-2,004 |
Dec18 |
170622 |
99.42 |
99.43 |
99.38 |
99.40 |
-0.02 |
198,786 |
316,857 |
+202 |
Total Volume and Open Interest |
2,066,956 |
3,492,001 |
+181 |
3-Mth Euribor(LIFFE) |
Sep17 |
170622 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
121,899 |
412,058 |
-17,108 |
Dec17 |
170622 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
62,393 |
379,612 |
+6,074 |
Mar18 |
170622 |
100.290 |
100.300 |
100.285 |
100.295 |
unch |
39,195 |
450,831 |
-9,527 |
Total Volume and Open Interest |
622,599 |
3,809,536 |
-8,946 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170622 |
98.26 |
98.28 |
98.26 |
98.28 |
+0.01 |
30,525 |
185,427 |
-4,711 |
Dec17 |
170622 |
98.25 |
98.28 |
98.25 |
98.27 |
+0.01 |
35,473 |
261,636 |
-157 |
Mar18 |
170622 |
98.22 |
98.24 |
98.21 |
98.24 |
+0.02 |
42,861 |
185,268 |
+3,287 |
Jun18 |
170622 |
98.16 |
98.18 |
98.15 |
98.18 |
+0.02 |
25,198 |
143,358 |
+1,973 |
Sep18 |
170622 |
98.10 |
98.12 |
98.09 |
98.12 |
+0.02 |
25,135 |
107,035 |
+4,348 |
Dec18 |
170622 |
98.03 |
98.05 |
98.02 |
98.05 |
+0.02 |
15,461 |
79,742 |
+4,174 |
Mar19 |
170622 |
97.97 |
97.99 |
97.96 |
97.99 |
+0.02 |
8,885 |
44,126 |
+346 |
Jun19 |
170622 |
97.91 |
97.93 |
97.90 |
97.93 |
+0.02 |
6,201 |
29,816 |
+1,238 |
Sep19 |
170622 |
97.84 |
97.87 |
97.84 |
97.86 |
+0.01 |
109 |
2,737 |
-10 |
Dec19 |
170622 |
97.81 |
97.81 |
97.81 |
97.81 |
+0.02 |
729 |
3,576 |
+140 |
Total Volume and Open Interest |
190,579 |
1,044,526 |
+10,628 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170622 |
97.57 |
97.59 |
97.56 |
97.58 |
+0.01 |
121,963 |
938,159 |
+5,283 |
Dec17 |
170622 |
97.58 |
97.58 |
97.58 |
97.58 |
+0.01 |
|
|
|
Total Volume and Open Interest |
121,963 |
938,159 |
+5,283 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170622 |
98.18 |
98.20 |
98.17 |
98.19 |
+0.01 |
202,620 |
957,861 |
+1,565 |
Dec17 |
170622 |
98.19 |
98.19 |
98.19 |
98.19 |
+0.01 |
|
|
|
Total Volume and Open Interest |
202,620 |
957,861 |
+1,565 |
Gold(CMX) |
Jun17 |
170622 |
1251.0 |
1252.7 |
1246.3 |
1247.6 |
+4.2 |
75 |
703 |
-81 |
Aug17 |
170622 |
1246.4 |
1256.0 |
1246.4 |
1249.4 |
+3.6 |
185,394 |
307,868 |
-3,069 |
Oct17 |
170622 |
1251.3 |
1258.9 |
1251.3 |
1253.1 |
+3.7 |
3,689 |
13,301 |
+1,694 |
Dec17 |
170622 |
1254.0 |
1262.9 |
1254.0 |
1256.6 |
+3.7 |
8,211 |
89,541 |
+2,705 |
Feb18 |
170622 |
1260.0 |
1265.1 |
1259.7 |
1259.9 |
+3.7 |
2,230 |
11,088 |
+910 |
Apr18 |
170622 |
1266.8 |
1267.4 |
1263.2 |
1263.2 |
+3.7 |
178 |
3,377 |
-20 |
Jun18 |
170622 |
1267.0 |
1270.7 |
1266.5 |
1266.5 |
+3.7 |
1,559 |
6,908 |
+974 |
Aug18 |
170622 |
1272.1 |
1272.1 |
1269.7 |
1269.7 |
+3.6 |
6 |
916 |
+6 |
Oct18 |
170622 |
1273.1 |
1273.1 |
1273.1 |
1273.1 |
+3.6 |
0 |
311 |
+0 |
Dec18 |
170622 |
1281.8 |
1281.9 |
1276.5 |
1276.5 |
+3.6 |
229 |
6,016 |
+100 |
Feb19 |
170622 |
1280.2 |
1280.2 |
1280.2 |
1280.2 |
+3.6 |
0 |
3 |
+0 |
Apr19 |
170622 |
1283.9 |
1283.9 |
1283.9 |
1283.9 |
+3.6 |
|
|
|
Total Volume and Open Interest |
201,971 |
445,841 |
+3,226 |
Silver(CMX) |
Jul17 |
170622 |
1640.0 |
1664.0 |
1640.0 |
1650.9 |
+13.5 |
80,759 |
76,032 |
-6,029 |
Sep17 |
170622 |
1646.5 |
1670.5 |
1646.5 |
1657.3 |
+13.9 |
25,115 |
81,971 |
+6,705 |
Dec17 |
170622 |
1662.5 |
1680.0 |
1662.5 |
1667.9 |
+13.9 |
3,616 |
36,332 |
+451 |
Mar18 |
170622 |
1678.5 |
1678.5 |
1664.5 |
1678.5 |
+13.9 |
27 |
2,157 |
+0 |
May18 |
170622 |
1685.5 |
1685.5 |
1684.5 |
1685.5 |
+13.9 |
0 |
1,192 |
+0 |
Jul18 |
170622 |
1700.0 |
1700.0 |
1692.5 |
1692.5 |
+13.9 |
50 |
691 |
+50 |
Sep18 |
170622 |
1699.6 |
1699.6 |
1690.0 |
1699.6 |
+13.9 |
1 |
16 |
-1 |
Total Volume and Open Interest |
109,697 |
199,929 |
+1,216 |
Platinum(NYMEX) |
Jul17 |
170622 |
928.3 |
935.2 |
922.4 |
925.6 |
-1.4 |
14,656 |
41,312 |
-2,379 |
Oct17 |
170622 |
930.9 |
937.7 |
925.5 |
928.4 |
-1.3 |
4,610 |
31,120 |
+2,915 |
Jan18 |
170622 |
941.0 |
941.0 |
932.6 |
932.6 |
-1.2 |
66 |
2,773 |
+53 |
Apr18 |
170622 |
937.2 |
937.2 |
933.5 |
937.2 |
-1.2 |
8 |
98 |
+4 |
Total Volume and Open Interest |
19,356 |
75,380 |
+587 |
Palladium(NYMEX) |
Jun17 |
170622 |
899.55 |
903.30 |
888.10 |
898.40 |
+3.95 |
10 |
31 |
+1 |
Sep17 |
170622 |
881.65 |
887.00 |
874.80 |
880.50 |
+4.05 |
3,636 |
34,139 |
+189 |
Dec17 |
170622 |
865.20 |
874.90 |
864.55 |
871.25 |
+7.10 |
70 |
2,199 |
+34 |
Total Volume and Open Interest |
3,722 |
36,559 |
+225 |
Copper(CMX) |
Jul17 |
170622 |
259.60 |
261.50 |
257.10 |
259.90 |
-0.30 |
72,486 |
67,205 |
-2,831 |
Sep17 |
170622 |
260.65 |
262.90 |
258.50 |
261.00 |
-0.50 |
28,023 |
99,311 |
+4,610 |
Dec17 |
170622 |
262.60 |
264.05 |
260.15 |
262.65 |
-0.45 |
4,582 |
59,842 |
+686 |
Mar18 |
170622 |
264.95 |
264.95 |
263.25 |
263.80 |
-0.45 |
662 |
13,607 |
+50 |
May18 |
170622 |
263.15 |
264.45 |
263.15 |
264.45 |
-0.45 |
304 |
4,631 |
-90 |
Total Volume and Open Interest |
107,757 |
271,774 |
+2,504 |
E-mini DJIA Index(CBOT) |
Sep17 |
170622 |
21362 |
21408 |
21342 |
21348 |
-30 |
114,957 |
122,067 |
+181 |
Dec17 |
170622 |
21336 |
21347 |
21305 |
21305 |
-30 |
127 |
195 |
+25 |
Mar18 |
170622 |
21275 |
21275 |
21275 |
21275 |
-30 |
0 |
6 |
+0 |
Jun18 |
170622 |
21244 |
21244 |
21244 |
21244 |
-30 |
|
|
|
Total Volume and Open Interest |
115,084 |
122,268 |
+206 |
S & P 500(CME) |
Sep17 |
170622 |
2430.00 |
2433.00 |
2429.50 |
2431.80 |
-1.80 |
1,447 |
40,278 |
+85 |
Dec17 |
170622 |
2429.80 |
2436.50 |
2428.50 |
2429.80 |
-1.70 |
0 |
225 |
+0 |
Mar18 |
170622 |
2427.90 |
2434.60 |
2426.60 |
2427.90 |
-1.70 |
|
|
|
Jun18 |
170622 |
2426.90 |
2433.60 |
2425.60 |
2426.90 |
-1.70 |
|
|
|
Total Volume and Open Interest |
1,447 |
40,503 |
+85 |
S & P 500 E-Mini(Globex) |
Sep17 |
170622 |
2431.75 |
2439.00 |
2428.00 |
2431.80 |
-1.70 |
1,332,027 |
2,807,910 |
-32,581 |
Dec17 |
170622 |
2430.00 |
2436.75 |
2426.75 |
2429.80 |
-1.70 |
2,318 |
16,336 |
+1,366 |
Mar18 |
170622 |
2426.00 |
2427.90 |
2426.00 |
2427.90 |
-1.60 |
13 |
647 |
+5 |
Jun18 |
170622 |
2426.90 |
2438.00 |
2426.90 |
2426.90 |
-1.60 |
2 |
5 |
+0 |
Total Volume and Open Interest |
1,334,360 |
2,824,898 |
-31,210 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170622 |
5793.30 |
5814.50 |
5770.80 |
5785.80 |
-10.20 |
301,241 |
283,806 |
-7,055 |
Dec17 |
170622 |
5798.50 |
5817.00 |
5780.00 |
5793.00 |
-9.80 |
197 |
874 |
-8 |
Mar18 |
170622 |
5820.00 |
5820.00 |
5801.50 |
5801.50 |
-9.80 |
1 |
26 |
+1 |
Total Volume and Open Interest |
301,439 |
284,706 |
-7,062 |
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 |
170622 |
1731.60 |
1741.40 |
1727.70 |
1737.20 |
+2.20 |
10,761 |
91,385 |
+425 |
Dec17 |
170622 |
1733.90 |
1735.20 |
1730.00 |
1733.90 |
+2.20 |
|
|
|
Total Volume and Open Interest |
10,761 |
91,385 |
+425 |
Volatility Index(CBOE) |
Jun17 |
170621 |
11.15 |
11.36 |
10.95 |
11.15 |
+0.02 |
111,662 |
110,921 |
-20,485 |
Jul17 |
170622 |
12.20 |
12.30 |
11.95 |
11.98 |
-0.20 |
152,335 |
298,174 |
+14,685 |
Aug17 |
170622 |
12.80 |
12.88 |
12.70 |
12.73 |
-0.10 |
50,523 |
78,674 |
+5,638 |
Sep17 |
170622 |
13.83 |
13.88 |
13.70 |
13.78 |
-0.05 |
29,964 |
52,970 |
+5,269 |
Total Volume and Open Interest |
374,427 |
517,781 |
-84,525 |
S & P 600(CME) |
Jun17 |
170616 |
849.20 |
849.20 |
849.20 |
849.20 |
-8.20 |
|
|
|
Sep17 |
170622 |
844.80 |
844.80 |
844.80 |
844.80 |
+3.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170622 |
1397.20 |
1409.30 |
1393.50 |
1404.50 |
+4.90 |
103,032 |
571,293 |
-349 |
Dec17 |
170622 |
1403.50 |
1403.50 |
1403.50 |
1403.50 |
+4.90 |
3 |
95 |
+2 |
Mar18 |
170622 |
1402.50 |
1402.50 |
1402.50 |
1402.50 |
+4.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
103,035 |
571,391 |
-347 |
Nikkei 225(CME) |
Sep17 |
170622 |
20135 |
20195 |
20075 |
20135 |
unch |
8,795 |
37,896 |
+14 |
Dec17 |
170622 |
20060 |
20060 |
20060 |
20060 |
unch |
|
|
|
Total Volume and Open Interest |
8,795 |
37,896 |
+14 |
Nikkei 225(SGX) |
Sep17 |
170622 |
20080 |
20085 |
20035 |
20080 |
-10 |
67,649 |
206,817 |
+1,744 |
Dec17 |
170622 |
19935 |
19985 |
19935 |
19955 |
-15 |
4 |
2,498 |
-1 |
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 |
170621 |
20230 |
20235 |
20080 |
20110 |
-90 |
619,298 |
465,895 |
+232,875 |
Dec17 |
170621 |
20100 |
20105 |
19950 |
19970 |
-120 |
3,865 |
6,398 |
+1,470 |
Total Volume and Open Interest |
657,527 |
579,933 |
+251,194 |
Nikkei 225(JPX) |
Jun17 |
170608 |
19910 |
20070 |
19890 |
19970 |
+20 |
108,140 |
254,122 |
-54,289 |
Sep17 |
170621 |
20230 |
20240 |
20080 |
20110 |
-90 |
45,254 |
311,183 |
+17,103 |
Dec17 |
170621 |
20100 |
20100 |
19960 |
19970 |
-120 |
165 |
39,244 |
+58 |
Total Volume and Open Interest |
45,431 |
417,293 |
+17,164 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170622 |
20085 |
20155 |
20040 |
20100 |
unch |
37,725 |
68,485 |
+2,388 |
Dec17 |
170622 |
19965 |
19995 |
19965 |
19975 |
unch |
10 |
15 |
+10 |
Total Volume and Open Interest |
37,735 |
68,500 |
+2,398 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
19910 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170622 |
20100 |
20200 |
20100 |
20100 |
unch |
1 |
9 |
+0 |
Dec17 |
170622 |
19975 |
19980 |
19975 |
19975 |
-5 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+0 |
CAC 40(EURONEXT) |
Jul17 |
170622 |
5263.0 |
5282.0 |
5227.0 |
5276.5 |
+7.0 |
72,602 |
371,826 |
+599 |
Aug17 |
170622 |
5243.0 |
5277.5 |
5236.5 |
5275.0 |
+7.0 |
97 |
104 |
+38 |
Sep17 |
170622 |
5257.5 |
5277.0 |
5230.0 |
5274.5 |
+7.0 |
110 |
19,019 |
-28 |
Total Volume and Open Interest |
72,809 |
405,355 |
+609 |
Hang Seng Index(HKFE) |
Jun17 |
170622 |
25504 |
25816 |
25501 |
25673 |
+176 |
89,452 |
152,285 |
-2,549 |
Jul17 |
170622 |
25400 |
25700 |
25400 |
25558 |
+176 |
1,544 |
10,253 |
+492 |
Total Volume and Open Interest |
91,414 |
175,836 |
-2,116 |
DAX(EUREX) |
Sep17 |
170622 |
12773.5 |
12800.0 |
12708.0 |
12797.0 |
+33.0 |
69,245 |
157,624 |
+20,558 |
Dec17 |
170622 |
12762.0 |
12788.0 |
12705.0 |
12788.0 |
+33.0 |
145 |
4,104 |
+120 |
Mar18 |
170622 |
12784.5 |
12784.5 |
12784.5 |
12784.5 |
+33.5 |
0 |
35 |
+35 |
Total Volume and Open Interest |
69,390 |
161,763 |
+821 |
Mini-DAX(EUREX) |
Jun17 |
170616 |
12719.0 |
12765.0 |
12717.0 |
12736.0 |
+41.0 |
25,436 |
8,293 |
-1,358 |
Sep17 |
170622 |
12772.0 |
12800.0 |
12708.0 |
12797.0 |
+33.0 |
19,841 |
9,330 |
+2,578 |
Dec17 |
170622 |
12778.0 |
12788.0 |
12704.0 |
12788.0 |
+33.0 |
86 |
238 |
+73 |
Total Volume and Open Interest |
19,930 |
9,571 |
+170 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170616 |
3534 |
3553 |
3533 |
3537 |
+9 |
2,367,982 |
989,478 |
-805,367 |
Sep17 |
170622 |
3543 |
3551 |
3517 |
3550 |
+4 |
675,964 |
3,551,984 |
-17,297 |
Dec17 |
170622 |
3520 |
3537 |
3507 |
3537 |
+4 |
12,542 |
62,718 |
+3,006 |
Total Volume and Open Interest |
688,506 |
3,657,645 |
-14,291 |
Swiss Market Index(EUREX) |
Jun17 |
170616 |
8892 |
8922 |
8879 |
8903 |
+68 |
114,870 |
76,918 |
-44,353 |
Sep17 |
170622 |
8959 |
9033 |
8959 |
9018 |
+72 |
27,492 |
184,589 |
+9,604 |
Dec17 |
170622 |
8952 |
8994 |
8952 |
8990 |
+72 |
16 |
1,641 |
+1 |
Total Volume and Open Interest |
27,513 |
186,235 |
+2,399 |
FT-SE 100(EURONEXT) |
Sep17 |
170622 |
7372.00 |
7399.50 |
7335.00 |
7380.00 |
-17.00 |
102,454 |
792,263 |
-2,905 |
Dec17 |
170622 |
7317.00 |
7340.00 |
7314.50 |
7340.00 |
-16.50 |
42 |
11,318 |
+4 |
Mar18 |
170622 |
7278.00 |
7278.00 |
7278.00 |
7278.00 |
-15.50 |
|
|
|
Total Volume and Open Interest |
102,496 |
803,581 |
-2,901 |
SPI 200(SFE) |
Sep17 |
170622 |
5606.0 |
5670.0 |
5599.0 |
5643.0 |
+39.0 |
32,783 |
305,642 |
-918 |
Dec17 |
170622 |
5630.0 |
5630.0 |
5630.0 |
5630.0 |
+38.0 |
18 |
1,416 |
+12 |
Mar18 |
170622 |
5583.0 |
5583.0 |
5583.0 |
5583.0 |
+38.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
32,883 |
310,245 |
-848 |
FTSE MIB(ISE) |
Sep17 |
170622 |
20935.00 |
20935.00 |
20775.00 |
20878.00 |
-105.00 |
21,194 |
34,819 |
+740 |
Dec17 |
170622 |
21045.00 |
21045.00 |
20685.00 |
20766.00 |
-100.00 |
6 |
10 |
+6 |
Total Volume and Open Interest |
21,200 |
34,829 |
+746 |
KOSPI 200(KFE) |
Sep17 |
170622 |
308.00 |
310.00 |
307.70 |
309.90 |
+1.75 |
166,593 |
258,137 |
-1,387 |
Dec17 |
170622 |
308.65 |
310.70 |
308.60 |
310.60 |
+1.75 |
259 |
28,494 |
-37 |
Mar18 |
170622 |
306.50 |
307.55 |
306.50 |
307.55 |
+1.70 |
6 |
7,226 |
+1 |
Total Volume and Open Interest |
166,859 |
315,572 |
-1,422 |
GSCI(CME) |
Jul17 |
170622 |
352.95 |
354.90 |
352.10 |
352.50 |
unch |
54 |
14,903 |
-23 |
Aug17 |
170622 |
351.60 |
353.40 |
351.60 |
351.60 |
unch |
35 |
35 |
+35 |
Sep17 |
170622 |
353.20 |
353.20 |
353.20 |
353.20 |
unch |
|
|
|
Total Volume and Open Interest |
89 |
14,938 |
+12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|