|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 26, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170626 |
904.00 |
912.25 |
903.75 |
906.75 |
+2.25 |
137,676 |
181,007 |
-11,726 |
Aug17 |
170626 |
908.50 |
916.25 |
908.25 |
911.25 |
+2.75 |
50,832 |
85,431 |
+8,411 |
Sep17 |
170626 |
909.00 |
916.75 |
909.00 |
912.50 |
+3.50 |
14,840 |
38,532 |
+2,489 |
Nov17 |
170626 |
911.00 |
918.50 |
910.00 |
913.75 |
+2.75 |
107,949 |
328,729 |
+8,219 |
Jan18 |
170626 |
921.50 |
926.25 |
918.00 |
921.75 |
+2.75 |
9,308 |
33,402 |
+2,007 |
Mar18 |
170626 |
925.25 |
932.75 |
925.00 |
928.50 |
+2.75 |
3,156 |
21,107 |
+1,392 |
May18 |
170626 |
936.75 |
938.75 |
932.00 |
935.00 |
+3.00 |
1,788 |
11,927 |
+416 |
Jul18 |
170626 |
941.25 |
945.50 |
938.50 |
941.00 |
+2.50 |
2,034 |
17,380 |
+512 |
Aug18 |
170626 |
939.25 |
940.25 |
939.25 |
940.25 |
+2.25 |
156 |
940 |
+71 |
Sep18 |
170626 |
933.50 |
933.75 |
932.75 |
932.75 |
+2.75 |
2 |
55 |
-2 |
Nov18 |
170626 |
931.75 |
934.00 |
927.00 |
929.25 |
+2.00 |
1,360 |
8,573 |
+382 |
Jan19 |
170626 |
934.25 |
934.25 |
934.25 |
934.25 |
+1.75 |
0 |
70 |
+0 |
Mar19 |
170626 |
933.75 |
933.75 |
933.75 |
933.75 |
+1.75 |
0 |
7 |
+0 |
May19 |
170626 |
936.00 |
936.00 |
936.00 |
936.00 |
+1.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
329,103 |
727,310 |
+12,170 |
Soybean Meal(CBOT) |
Jul17 |
170626 |
293.20 |
295.80 |
292.40 |
294.10 |
+0.50 |
69,582 |
78,286 |
-10,816 |
Aug17 |
170626 |
295.00 |
297.60 |
294.40 |
296.00 |
+0.90 |
31,977 |
50,446 |
+2,293 |
Sep17 |
170626 |
296.20 |
298.40 |
295.20 |
296.80 |
+0.90 |
10,068 |
33,812 |
+768 |
Oct17 |
170626 |
296.60 |
298.30 |
295.70 |
297.00 |
+0.90 |
5,499 |
21,349 |
+826 |
Dec17 |
170626 |
296.50 |
299.60 |
296.40 |
298.00 |
+0.80 |
44,557 |
159,313 |
+6,532 |
Jan18 |
170626 |
297.90 |
300.60 |
297.80 |
299.10 |
+0.80 |
2,609 |
18,944 |
+494 |
Mar18 |
170626 |
299.80 |
302.90 |
299.80 |
301.40 |
+1.10 |
2,002 |
14,525 |
+375 |
May18 |
170626 |
302.40 |
303.70 |
301.50 |
302.70 |
+1.20 |
910 |
7,377 |
+28 |
Jul18 |
170626 |
304.20 |
305.40 |
303.40 |
304.40 |
+1.20 |
1,169 |
10,160 |
+390 |
Aug18 |
170626 |
303.60 |
304.80 |
303.60 |
304.80 |
+1.20 |
531 |
2,220 |
+174 |
Total Volume and Open Interest |
169,926 |
403,453 |
+1,421 |
Soybean Oil(CBOT) |
Jul17 |
170626 |
31.66 |
31.80 |
31.50 |
31.52 |
-0.09 |
60,870 |
76,323 |
-7,535 |
Aug17 |
170626 |
31.77 |
31.92 |
31.62 |
31.65 |
-0.08 |
29,577 |
60,424 |
+3,825 |
Sep17 |
170626 |
31.89 |
32.03 |
31.75 |
31.78 |
-0.07 |
15,225 |
38,716 |
-1,693 |
Oct17 |
170626 |
32.05 |
32.11 |
31.79 |
31.84 |
-0.08 |
4,775 |
17,252 |
-45 |
Dec17 |
170626 |
32.16 |
32.30 |
31.95 |
31.99 |
-0.10 |
36,714 |
154,730 |
+2,092 |
Jan18 |
170626 |
32.36 |
32.44 |
32.11 |
32.14 |
-0.10 |
3,102 |
18,411 |
+1,092 |
Mar18 |
170626 |
32.45 |
32.56 |
32.24 |
32.29 |
-0.07 |
1,749 |
16,847 |
+565 |
May18 |
170626 |
32.59 |
32.67 |
32.34 |
32.38 |
-0.07 |
913 |
6,550 |
+192 |
Jul18 |
170626 |
32.74 |
32.74 |
32.43 |
32.46 |
-0.07 |
1,148 |
9,545 |
+518 |
Aug18 |
170626 |
32.46 |
32.46 |
32.46 |
32.46 |
-0.07 |
130 |
1,123 |
-9 |
Total Volume and Open Interest |
154,629 |
406,040 |
-923 |
Canola(WCE) |
Jul17 |
170626 |
508.8 |
510.2 |
506.2 |
508.3 |
-1.3 |
15,898 |
29,884 |
-4,407 |
Nov17 |
170626 |
475.4 |
476.9 |
472.1 |
474.1 |
-1.1 |
17,437 |
103,549 |
-1,155 |
Jan18 |
170626 |
481.0 |
482.4 |
478.0 |
479.9 |
-1.1 |
1,614 |
14,861 |
+164 |
Mar18 |
170626 |
488.0 |
488.0 |
483.4 |
485.5 |
-1.1 |
264 |
2,659 |
-101 |
May18 |
170626 |
489.2 |
489.2 |
489.2 |
489.2 |
-1.1 |
0 |
255 |
+0 |
Total Volume and Open Interest |
35,213 |
151,303 |
-5,499 |
Corn(CBOT) |
Jul17 |
170626 |
358.50 |
361.75 |
357.25 |
359.00 |
+1.25 |
178,704 |
304,177 |
-14,075 |
Sep17 |
170626 |
366.00 |
369.50 |
365.25 |
367.25 |
+1.75 |
97,782 |
477,541 |
+7,386 |
Dec17 |
170626 |
376.75 |
379.25 |
375.00 |
377.00 |
+1.75 |
135,626 |
445,821 |
+14,271 |
Mar18 |
170626 |
386.00 |
389.00 |
385.00 |
387.00 |
+2.00 |
19,632 |
91,516 |
+1,967 |
May18 |
170626 |
391.50 |
394.75 |
391.25 |
393.00 |
+1.75 |
2,641 |
18,287 |
+477 |
Jul18 |
170626 |
398.25 |
400.75 |
397.00 |
399.00 |
+1.75 |
3,236 |
51,567 |
+568 |
Sep18 |
170626 |
396.50 |
397.50 |
394.00 |
395.00 |
+1.50 |
261 |
6,956 |
+102 |
Dec18 |
170626 |
399.00 |
401.50 |
396.75 |
399.50 |
+2.25 |
3,323 |
31,234 |
+630 |
Mar19 |
170626 |
403.75 |
407.75 |
403.75 |
406.75 |
+2.00 |
121 |
775 |
+63 |
May19 |
170626 |
412.00 |
412.00 |
411.00 |
411.00 |
+2.25 |
116 |
259 |
+43 |
Total Volume and Open Interest |
441,504 |
1,429,142 |
+11,468 |
Wheat(CBOT) |
Jul17 |
170626 |
458.00 |
460.75 |
449.25 |
450.00 |
-9.75 |
62,654 |
77,641 |
-12,956 |
Sep17 |
170626 |
471.25 |
474.25 |
463.50 |
465.50 |
-8.00 |
66,663 |
187,758 |
+7,597 |
Dec17 |
170626 |
494.00 |
496.25 |
486.25 |
488.00 |
-7.25 |
22,780 |
111,695 |
+1,663 |
Mar18 |
170626 |
508.75 |
512.25 |
503.25 |
504.50 |
-7.25 |
6,509 |
34,742 |
+691 |
May18 |
170626 |
520.00 |
523.50 |
515.00 |
515.75 |
-7.50 |
1,126 |
9,600 |
-135 |
Jul18 |
170626 |
525.25 |
528.00 |
520.00 |
521.00 |
-7.00 |
2,116 |
14,872 |
-58 |
Total Volume and Open Interest |
162,141 |
440,305 |
-3,096 |
Wheat(KCBT) |
Jul17 |
170626 |
461.50 |
464.50 |
452.75 |
453.00 |
-11.25 |
20,532 |
52,926 |
-4,560 |
Sep17 |
170626 |
480.25 |
483.00 |
471.00 |
471.50 |
-11.00 |
24,133 |
100,744 |
+964 |
Dec17 |
170626 |
501.00 |
508.25 |
496.75 |
497.25 |
-10.50 |
8,510 |
70,600 |
-284 |
Mar18 |
170626 |
519.50 |
522.25 |
511.50 |
511.75 |
-10.50 |
2,778 |
27,216 |
+431 |
May18 |
170626 |
529.75 |
529.75 |
520.75 |
520.75 |
-10.50 |
805 |
5,719 |
+63 |
Jul18 |
170626 |
535.50 |
538.00 |
527.25 |
527.25 |
-10.75 |
1,510 |
9,721 |
+15 |
Sep18 |
170626 |
538.00 |
538.00 |
535.50 |
535.50 |
-10.25 |
705 |
1,026 |
+305 |
Total Volume and Open Interest |
58,983 |
268,414 |
-3,066 |
Wheat(MGE) |
Jul17 |
170626 |
661.25 |
675.00 |
661.00 |
663.75 |
+2.50 |
5,436 |
16,944 |
-814 |
Sep17 |
170626 |
668.25 |
680.00 |
665.25 |
668.75 |
+2.50 |
8,466 |
32,443 |
+208 |
Dec17 |
170626 |
664.00 |
676.00 |
662.25 |
666.50 |
+2.25 |
3,269 |
19,942 |
+456 |
Mar18 |
170626 |
667.25 |
672.00 |
659.50 |
662.50 |
+1.75 |
1,909 |
10,256 |
+375 |
May18 |
170626 |
657.25 |
665.25 |
654.00 |
657.50 |
+1.00 |
945 |
4,051 |
+111 |
Jul18 |
170626 |
658.25 |
659.00 |
649.00 |
653.00 |
unch |
443 |
1,626 |
+27 |
Total Volume and Open Interest |
20,654 |
85,753 |
+409 |
Oats(CBOT) |
Jul17 |
170626 |
253.00 |
258.75 |
249.00 |
249.75 |
-4.75 |
458 |
2,392 |
-302 |
Sep17 |
170626 |
258.50 |
264.75 |
251.25 |
251.25 |
-9.00 |
128 |
1,396 |
+63 |
Dec17 |
170626 |
261.25 |
267.75 |
256.00 |
256.75 |
-3.75 |
411 |
3,047 |
+192 |
Mar18 |
170626 |
258.00 |
259.75 |
257.00 |
258.00 |
unch |
34 |
170 |
+10 |
Total Volume and Open Interest |
1,031 |
7,005 |
-37 |
Rough Rice(CBOT) |
Jul17 |
170626 |
11.26 |
11.28 |
11.10 |
11.18 |
-0.07 |
820 |
2,910 |
-224 |
Sep17 |
170626 |
11.55 |
11.57 |
11.39 |
11.47 |
-0.05 |
595 |
6,004 |
+222 |
Nov17 |
170626 |
11.80 |
11.81 |
11.66 |
11.72 |
-0.05 |
49 |
516 |
+13 |
Jan18 |
170626 |
11.90 |
11.90 |
11.90 |
11.90 |
-0.05 |
2 |
31 |
+0 |
Total Volume and Open Interest |
1,466 |
9,515 |
+11 |
Live Cattle(CME) |
Jun17 |
170626 |
119.000 |
121.650 |
118.600 |
121.480 |
+2.280 |
2,231 |
4,445 |
-1,089 |
Aug17 |
170626 |
114.800 |
118.285 |
114.580 |
118.285 |
+3.000 |
20,910 |
178,385 |
-1,174 |
Oct17 |
170626 |
112.000 |
115.330 |
111.600 |
115.285 |
+2.855 |
9,919 |
106,914 |
-454 |
Dec17 |
170626 |
112.635 |
115.550 |
112.050 |
115.480 |
+2.445 |
5,927 |
58,807 |
-291 |
Feb18 |
170626 |
113.285 |
116.200 |
112.750 |
116.135 |
+2.500 |
3,078 |
26,855 |
-4 |
Apr18 |
170626 |
111.850 |
114.680 |
111.300 |
114.635 |
+2.535 |
1,219 |
11,502 |
+77 |
Total Volume and Open Interest |
43,783 |
393,422 |
-2,947 |
Feeder Cattle(CME) |
Aug17 |
170626 |
144.800 |
149.450 |
144.130 |
149.450 |
+4.500 |
3,911 |
30,134 |
+27 |
Sep17 |
170626 |
144.400 |
148.900 |
143.350 |
148.900 |
+4.500 |
1,871 |
10,369 |
+288 |
Oct17 |
170626 |
142.535 |
147.200 |
141.380 |
147.200 |
+4.500 |
1,103 |
7,000 |
+60 |
Nov17 |
170626 |
141.130 |
145.630 |
139.700 |
145.330 |
+4.130 |
769 |
4,373 |
-65 |
Jan18 |
170626 |
136.950 |
141.500 |
135.575 |
141.435 |
+4.135 |
476 |
2,636 |
+60 |
Mar18 |
170626 |
134.900 |
138.900 |
133.935 |
138.650 |
+3.215 |
124 |
720 |
+1 |
Apr18 |
170626 |
134.500 |
138.035 |
134.500 |
137.985 |
+3.185 |
17 |
34 |
+5 |
Total Volume and Open Interest |
8,271 |
55,279 |
+376 |
Lean Hogs(CME) |
Jul17 |
170626 |
85.680 |
87.730 |
85.550 |
87.035 |
+1.735 |
7,452 |
23,581 |
-1,415 |
Aug17 |
170626 |
78.750 |
80.535 |
78.350 |
78.680 |
+0.030 |
18,471 |
95,818 |
+1,920 |
Oct17 |
170626 |
68.150 |
69.285 |
67.680 |
68.385 |
+0.185 |
14,387 |
62,285 |
+3,036 |
Dec17 |
170626 |
62.150 |
62.830 |
61.500 |
62.350 |
+0.200 |
5,048 |
35,075 |
+448 |
Feb18 |
170626 |
65.580 |
66.100 |
64.930 |
65.850 |
+0.270 |
1,740 |
15,697 |
+233 |
Apr18 |
170626 |
69.385 |
69.680 |
68.535 |
69.635 |
+0.485 |
941 |
14,484 |
+250 |
May18 |
170626 |
73.330 |
73.700 |
73.330 |
73.700 |
+0.270 |
22 |
247 |
+8 |
Jun18 |
170626 |
76.580 |
76.980 |
76.000 |
76.980 |
+0.400 |
671 |
6,440 |
+273 |
Total Volume and Open Interest |
48,790 |
254,641 |
+4,772 |
Class III Milk(CME) |
Jun17 |
170626 |
16.36 |
16.37 |
16.35 |
16.35 |
unch |
52 |
5,249 |
+22 |
Jul17 |
170626 |
15.95 |
16.14 |
15.81 |
15.89 |
-0.16 |
242 |
4,743 |
+30 |
Aug17 |
170626 |
17.05 |
17.09 |
16.75 |
16.77 |
-0.20 |
186 |
4,119 |
+25 |
Sep17 |
170626 |
17.18 |
17.21 |
16.95 |
16.97 |
-0.19 |
223 |
4,046 |
+112 |
Oct17 |
170626 |
17.17 |
17.19 |
17.07 |
17.12 |
-0.08 |
79 |
2,961 |
+3 |
Nov17 |
170626 |
17.15 |
17.17 |
17.04 |
17.10 |
-0.02 |
79 |
2,600 |
+3 |
Dec17 |
170626 |
16.96 |
17.01 |
16.96 |
16.98 |
+0.02 |
21 |
2,510 |
+5 |
Jan18 |
170626 |
16.70 |
16.70 |
16.70 |
16.70 |
+0.02 |
10 |
798 |
+1 |
Feb18 |
170626 |
16.65 |
16.65 |
16.63 |
16.65 |
unch |
5 |
742 |
+3 |
Mar18 |
170626 |
16.61 |
16.65 |
16.61 |
16.65 |
unch |
1 |
653 |
+0 |
Apr18 |
170626 |
16.53 |
16.53 |
16.53 |
16.53 |
unch |
0 |
498 |
+0 |
May18 |
170626 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
1 |
494 |
+0 |
Jun18 |
170626 |
16.62 |
16.62 |
16.62 |
16.62 |
unch |
1 |
430 |
+1 |
Total Volume and Open Interest |
900 |
30,416 |
+205 |
Cocoa(ICE) |
Jul17 |
170626 |
1809 |
1809 |
1809 |
1809 |
-34 |
11 |
956 |
-4 |
Sep17 |
170626 |
1869 |
1894 |
1826 |
1845 |
-34 |
21,477 |
134,090 |
+2,455 |
Dec17 |
170626 |
1897 |
1920 |
1852 |
1870 |
-35 |
9,630 |
56,635 |
+1,470 |
Mar18 |
170626 |
1927 |
1943 |
1880 |
1896 |
-36 |
3,949 |
26,325 |
+734 |
May18 |
170626 |
1945 |
1962 |
1899 |
1915 |
-36 |
555 |
10,062 |
+38 |
Jul18 |
170626 |
1959 |
1973 |
1917 |
1933 |
-36 |
618 |
8,050 |
+44 |
Sep18 |
170626 |
1986 |
1990 |
1937 |
1951 |
-35 |
214 |
6,969 |
+183 |
Total Volume and Open Interest |
36,827 |
254,954 |
+5,206 |
Coffee "C"(ICE) |
Jul17 |
170626 |
121.60 |
122.95 |
121.60 |
121.95 |
+2.00 |
517 |
171 |
-415 |
Sep17 |
170626 |
123.95 |
126.60 |
123.60 |
124.50 |
+1.50 |
32,640 |
123,730 |
-810 |
Dec17 |
170626 |
127.35 |
130.10 |
127.10 |
128.05 |
+1.50 |
11,660 |
47,352 |
+63 |
Mar18 |
170626 |
131.00 |
133.45 |
130.70 |
131.50 |
+1.45 |
6,681 |
19,740 |
+793 |
May18 |
170626 |
133.40 |
135.95 |
133.05 |
133.90 |
+1.50 |
5,211 |
13,774 |
+1,037 |
Jul18 |
170626 |
135.60 |
138.00 |
135.45 |
136.10 |
+1.45 |
2,083 |
4,083 |
+771 |
Total Volume and Open Interest |
60,420 |
218,890 |
+1,445 |
Orange Juice(ICE) |
Jul17 |
170626 |
139.15 |
141.50 |
138.10 |
140.90 |
+3.25 |
619 |
1,426 |
-517 |
Sep17 |
170626 |
134.00 |
141.00 |
133.30 |
139.80 |
+7.55 |
1,065 |
7,469 |
+486 |
Nov17 |
170626 |
134.00 |
140.95 |
134.00 |
139.55 |
+7.00 |
150 |
1,766 |
+2 |
Jan18 |
170626 |
135.00 |
139.80 |
134.90 |
139.80 |
+6.85 |
21 |
755 |
+14 |
Mar18 |
170626 |
136.45 |
140.70 |
136.05 |
140.70 |
+6.05 |
2 |
274 |
+1 |
May18 |
170626 |
138.00 |
142.20 |
138.00 |
142.20 |
+5.60 |
9 |
168 |
+6 |
Total Volume and Open Interest |
1,866 |
11,858 |
-8 |
Sugar #11(ICE) |
Jul17 |
170626 |
13.00 |
13.03 |
12.58 |
12.61 |
-0.36 |
47,317 |
103,568 |
-10,555 |
Oct17 |
170626 |
13.23 |
13.25 |
12.82 |
12.85 |
-0.32 |
52,782 |
409,478 |
+4,919 |
Mar18 |
170626 |
13.94 |
13.96 |
13.60 |
13.62 |
-0.27 |
15,864 |
165,751 |
+493 |
May18 |
170626 |
13.96 |
13.99 |
13.65 |
13.67 |
-0.24 |
4,456 |
53,480 |
+260 |
Jul18 |
170626 |
14.09 |
14.09 |
13.79 |
13.81 |
-0.22 |
2,984 |
32,385 |
-182 |
Oct18 |
170626 |
14.35 |
14.37 |
14.10 |
14.11 |
-0.22 |
1,348 |
36,882 |
+146 |
Mar19 |
170626 |
14.80 |
14.80 |
14.67 |
14.69 |
-0.21 |
314 |
15,654 |
-94 |
May19 |
170626 |
14.85 |
14.85 |
14.72 |
14.73 |
-0.23 |
216 |
4,006 |
+33 |
Total Volume and Open Interest |
125,657 |
831,217 |
-4,839 |
London Cocoa(LCE) |
Jul17 |
170626 |
1512 |
1526 |
1478 |
1490 |
-30 |
8,621 |
56,380 |
+163 |
Sep17 |
170626 |
1515 |
1526 |
1475 |
1488 |
-30 |
18,228 |
61,813 |
+1,560 |
Dec17 |
170626 |
1537 |
1549 |
1499 |
1512 |
-30 |
11,146 |
62,912 |
+1,716 |
Mar18 |
170626 |
1554 |
1565 |
1519 |
1531 |
-28 |
6,099 |
46,358 |
+1,327 |
May18 |
170626 |
1564 |
1579 |
1533 |
1545 |
-28 |
1,986 |
15,875 |
+489 |
Jul18 |
170626 |
1595 |
1595 |
1550 |
1560 |
-28 |
790 |
9,419 |
+144 |
Sep18 |
170626 |
1609 |
1609 |
1563 |
1574 |
-28 |
414 |
7,884 |
+260 |
Total Volume and Open Interest |
47,368 |
264,654 |
+5,712 |
London Sugar(LCE) |
Aug17 |
170626 |
395.90 |
397.20 |
386.50 |
386.80 |
-8.70 |
6,609 |
40,376 |
-617 |
Oct17 |
170626 |
378.80 |
378.80 |
370.00 |
370.60 |
-6.70 |
3,320 |
32,957 |
+338 |
Dec17 |
170626 |
379.30 |
380.20 |
372.00 |
372.30 |
-6.10 |
548 |
11,786 |
+77 |
Mar18 |
170626 |
385.20 |
386.10 |
378.00 |
378.50 |
-5.80 |
634 |
7,893 |
+167 |
May18 |
170626 |
390.80 |
390.80 |
383.20 |
383.80 |
-5.60 |
95 |
3,578 |
-1 |
Total Volume and Open Interest |
11,384 |
100,482 |
+55 |
Cotton(ICE) |
Jul17 |
170626 |
73.54 |
73.98 |
71.46 |
73.68 |
+1.03 |
4,579 |
4,880 |
-2,573 |
Oct17 |
170626 |
68.94 |
69.25 |
68.06 |
68.98 |
+0.01 |
193 |
179 |
+26 |
Dec17 |
170626 |
67.31 |
67.75 |
66.15 |
67.23 |
+0.21 |
29,513 |
158,314 |
-1,821 |
Mar18 |
170626 |
67.38 |
67.79 |
66.28 |
67.18 |
+0.16 |
5,196 |
25,973 |
+703 |
May18 |
170626 |
67.84 |
68.15 |
66.81 |
67.62 |
+0.13 |
1,116 |
3,475 |
+213 |
Jul18 |
170626 |
67.90 |
68.02 |
67.30 |
68.02 |
+0.10 |
479 |
3,949 |
+238 |
Total Volume and Open Interest |
41,819 |
202,249 |
-2,717 |
Lumber(CME) |
Jul17 |
170626 |
362.0 |
366.8 |
354.8 |
360.9 |
-2.8 |
273 |
1,870 |
-95 |
Sep17 |
170626 |
346.3 |
349.8 |
337.6 |
343.1 |
-2.8 |
188 |
1,485 |
+62 |
Nov17 |
170626 |
342.0 |
344.9 |
335.2 |
341.0 |
-1.0 |
73 |
611 |
-15 |
Jan18 |
170626 |
353.4 |
353.4 |
350.4 |
350.4 |
-0.3 |
19 |
104 |
+4 |
Total Volume and Open Interest |
555 |
4,105 |
-44 |
Crude Oil(NYM) |
Aug17 |
170626 |
43.16 |
43.65 |
42.63 |
43.38 |
+0.37 |
668,830 |
535,511 |
-1,330 |
Sep17 |
170626 |
43.38 |
43.90 |
42.87 |
43.61 |
+0.34 |
84,308 |
298,398 |
+1,811 |
Oct17 |
170626 |
43.63 |
44.13 |
43.13 |
43.84 |
+0.33 |
31,144 |
111,215 |
-719 |
Nov17 |
170626 |
43.90 |
44.38 |
43.39 |
44.11 |
+0.32 |
20,763 |
110,404 |
-1,738 |
Dec17 |
170626 |
44.20 |
44.66 |
43.69 |
44.40 |
+0.32 |
61,065 |
311,972 |
+5,954 |
Jan18 |
170626 |
44.44 |
44.87 |
43.99 |
44.65 |
+0.31 |
15,440 |
94,040 |
+1,159 |
Feb18 |
170626 |
44.78 |
45.08 |
44.25 |
44.87 |
+0.30 |
9,865 |
39,117 |
+484 |
Mar18 |
170626 |
44.96 |
45.20 |
44.53 |
45.06 |
+0.29 |
11,390 |
59,808 |
+2,068 |
Apr18 |
170626 |
45.09 |
45.38 |
44.70 |
45.22 |
+0.27 |
4,316 |
19,858 |
+685 |
May18 |
170626 |
45.27 |
45.42 |
44.93 |
45.37 |
+0.27 |
2,507 |
24,824 |
+268 |
Jun18 |
170626 |
45.44 |
45.72 |
44.96 |
45.52 |
+0.27 |
19,218 |
120,179 |
-1,968 |
Jul18 |
170626 |
45.62 |
45.64 |
45.18 |
45.64 |
+0.26 |
4,589 |
20,978 |
+469 |
Aug18 |
170626 |
45.75 |
45.77 |
45.75 |
45.77 |
+0.25 |
2,442 |
10,551 |
+212 |
Sep18 |
170626 |
45.78 |
45.90 |
45.78 |
45.90 |
+0.24 |
2,846 |
28,297 |
-853 |
Oct18 |
170626 |
46.25 |
46.25 |
46.01 |
46.04 |
+0.24 |
642 |
12,121 |
+27 |
Nov18 |
170626 |
46.18 |
46.18 |
46.17 |
46.18 |
+0.23 |
325 |
16,970 |
+16 |
Total Volume and Open Interest |
966,371 |
2,129,538 |
+9,434 |
e-miNY Crude Oil(NYM) |
Aug17 |
170626 |
43.175 |
43.650 |
42.650 |
43.375 |
+0.375 |
12,027 |
4,032 |
-193 |
Sep17 |
170626 |
43.500 |
43.875 |
42.900 |
43.600 |
+0.325 |
244 |
760 |
-7 |
Oct17 |
170626 |
43.875 |
44.050 |
43.225 |
43.850 |
+0.350 |
78 |
348 |
+41 |
Nov17 |
170626 |
44.275 |
44.275 |
43.475 |
44.100 |
+0.300 |
19 |
132 |
+15 |
Dec17 |
170626 |
44.300 |
44.675 |
43.700 |
44.400 |
+0.325 |
9 |
448 |
+0 |
Jan18 |
170626 |
44.650 |
44.650 |
44.650 |
44.650 |
+0.300 |
40 |
165 |
+40 |
Feb18 |
170626 |
44.875 |
44.875 |
44.875 |
44.875 |
+0.300 |
40 |
18 |
-8 |
Mar18 |
170626 |
45.050 |
45.050 |
45.050 |
45.050 |
+0.275 |
0 |
15 |
+0 |
Apr18 |
170626 |
45.225 |
45.225 |
45.225 |
45.225 |
+0.275 |
0 |
43 |
+0 |
May18 |
170626 |
45.375 |
45.375 |
45.375 |
45.375 |
+0.275 |
0 |
45 |
+0 |
Total Volume and Open Interest |
12,457 |
6,149 |
-112 |
NY Harbor ULSD(NYM) |
Jul17 |
170626 |
137.65 |
139.01 |
135.78 |
138.02 |
+0.85 |
23,452 |
38,601 |
-3,483 |
Aug17 |
170626 |
138.40 |
139.66 |
136.38 |
138.64 |
+0.77 |
47,077 |
115,957 |
+3,704 |
Sep17 |
170626 |
139.40 |
140.51 |
137.34 |
139.53 |
+0.79 |
16,349 |
62,785 |
+193 |
Oct17 |
170626 |
140.21 |
141.47 |
138.33 |
140.47 |
+0.76 |
13,285 |
36,496 |
-901 |
Nov17 |
170626 |
141.74 |
142.47 |
139.55 |
141.60 |
+0.72 |
9,502 |
21,077 |
+1,206 |
Dec17 |
170626 |
142.85 |
143.92 |
140.88 |
142.84 |
+0.68 |
12,555 |
55,420 |
+364 |
Jan18 |
170626 |
144.82 |
144.82 |
142.13 |
144.03 |
+0.63 |
4,071 |
20,696 |
+1,718 |
Feb18 |
170626 |
144.77 |
144.93 |
143.33 |
144.79 |
+0.62 |
557 |
6,529 |
+15 |
Mar18 |
170626 |
144.97 |
145.03 |
143.20 |
145.03 |
+0.62 |
564 |
14,624 |
+98 |
Apr18 |
170626 |
144.33 |
144.75 |
143.49 |
144.75 |
+0.63 |
269 |
5,368 |
+23 |
May18 |
170626 |
144.56 |
144.95 |
143.37 |
144.95 |
+0.64 |
307 |
3,128 |
-4 |
Jun18 |
170626 |
145.40 |
145.51 |
143.61 |
145.45 |
+0.66 |
829 |
16,895 |
+239 |
Jul18 |
170626 |
145.29 |
146.14 |
145.29 |
146.14 |
+0.69 |
113 |
1,383 |
+27 |
Aug18 |
170626 |
145.40 |
146.86 |
145.40 |
146.86 |
+0.72 |
57 |
1,208 |
+2 |
Total Volume and Open Interest |
129,717 |
425,609 |
+3,588 |
RBOB Gasoline(NYM) |
Jul17 |
170626 |
143.52 |
144.80 |
141.21 |
143.87 |
+0.46 |
43,132 |
44,914 |
-6,415 |
Aug17 |
170626 |
142.28 |
143.70 |
140.20 |
142.81 |
+0.57 |
72,110 |
126,285 |
+4,182 |
Sep17 |
170626 |
141.16 |
142.51 |
139.24 |
141.70 |
+0.70 |
38,335 |
76,013 |
-1,745 |
Oct17 |
170626 |
131.79 |
132.92 |
130.02 |
132.26 |
+0.85 |
20,791 |
46,153 |
+242 |
Nov17 |
170626 |
129.99 |
131.31 |
128.41 |
130.57 |
+0.84 |
14,103 |
31,026 |
+1,939 |
Dec17 |
170626 |
129.19 |
130.29 |
127.42 |
129.53 |
+0.81 |
11,537 |
38,878 |
+854 |
Jan18 |
170626 |
129.44 |
130.47 |
127.93 |
129.93 |
+0.78 |
4,352 |
8,915 |
+729 |
Feb18 |
170626 |
130.99 |
131.15 |
129.19 |
131.15 |
+0.80 |
2,075 |
6,838 |
+585 |
Mar18 |
170626 |
132.77 |
133.13 |
131.19 |
133.13 |
+0.81 |
741 |
5,489 |
-219 |
Apr18 |
170626 |
148.89 |
150.70 |
148.89 |
150.70 |
+0.73 |
103 |
5,337 |
+4 |
Total Volume and Open Interest |
208,002 |
412,278 |
+167 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170626 |
143.87 |
143.90 |
143.87 |
143.87 |
+0.47 |
0 |
1 |
+0 |
Aug17 |
170626 |
142.81 |
142.81 |
142.80 |
142.81 |
+0.61 |
|
|
|
Sep17 |
170626 |
141.70 |
141.70 |
141.70 |
141.70 |
+0.70 |
|
|
|
Oct17 |
170626 |
132.26 |
132.30 |
132.26 |
132.26 |
+0.86 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170626 |
2.990 |
3.052 |
2.975 |
3.027 |
+0.098 |
150,925 |
49,392 |
-28,802 |
Aug17 |
170626 |
3.003 |
3.073 |
2.993 |
3.049 |
+0.098 |
105,860 |
266,007 |
+11,015 |
Sep17 |
170626 |
3.000 |
3.065 |
2.990 |
3.043 |
+0.094 |
34,161 |
178,104 |
-941 |
Oct17 |
170626 |
3.036 |
3.091 |
3.020 |
3.071 |
+0.091 |
30,402 |
177,973 |
+1,058 |
Nov17 |
170626 |
3.088 |
3.151 |
3.087 |
3.134 |
+0.086 |
20,316 |
68,953 |
-1,385 |
Dec17 |
170626 |
3.253 |
3.295 |
3.237 |
3.282 |
+0.082 |
16,625 |
63,766 |
-86 |
Jan18 |
170626 |
3.346 |
3.384 |
3.329 |
3.371 |
+0.077 |
21,288 |
112,313 |
+574 |
Feb18 |
170626 |
3.324 |
3.361 |
3.313 |
3.351 |
+0.072 |
7,349 |
42,323 |
-807 |
Mar18 |
170626 |
3.256 |
3.289 |
3.249 |
3.279 |
+0.063 |
13,788 |
76,637 |
-561 |
Apr18 |
170626 |
2.874 |
2.890 |
2.861 |
2.878 |
+0.028 |
14,588 |
85,118 |
+1,619 |
May18 |
170626 |
2.845 |
2.845 |
2.827 |
2.838 |
+0.020 |
5,804 |
35,378 |
+308 |
Jun18 |
170626 |
2.866 |
2.866 |
2.853 |
2.864 |
+0.017 |
4,234 |
18,028 |
-1,436 |
Jul18 |
170626 |
2.892 |
2.897 |
2.882 |
2.891 |
+0.015 |
3,379 |
25,889 |
+111 |
Aug18 |
170626 |
2.895 |
2.902 |
2.888 |
2.897 |
+0.014 |
2,222 |
17,757 |
+686 |
Sep18 |
170626 |
2.873 |
2.876 |
2.862 |
2.872 |
+0.013 |
2,928 |
17,572 |
+706 |
Oct18 |
170626 |
2.889 |
2.892 |
2.881 |
2.888 |
+0.012 |
2,314 |
39,475 |
-85 |
Total Volume and Open Interest |
441,850 |
1,357,598 |
-19,451 |
Brent Crude Oil(ICE) |
Aug17 |
170626 |
45.63 |
46.24 |
45.04 |
45.83 |
+0.29 |
346,755 |
226,311 |
-39,448 |
Sep17 |
170626 |
45.82 |
46.42 |
45.26 |
46.04 |
+0.29 |
314,719 |
505,538 |
+24,510 |
Oct17 |
170626 |
45.98 |
46.64 |
45.51 |
46.28 |
+0.30 |
117,308 |
257,141 |
+14,463 |
Nov17 |
170626 |
46.39 |
46.89 |
45.82 |
46.55 |
+0.29 |
62,422 |
123,995 |
+187 |
Dec17 |
170626 |
46.65 |
47.14 |
46.11 |
46.81 |
+0.28 |
149,253 |
336,094 |
+790 |
Jan18 |
170626 |
46.93 |
47.37 |
46.40 |
47.08 |
+0.28 |
29,387 |
79,160 |
+4,182 |
Feb18 |
170626 |
47.33 |
47.59 |
46.67 |
47.32 |
+0.28 |
16,304 |
64,051 |
+3,409 |
Mar18 |
170626 |
47.57 |
47.80 |
46.96 |
47.55 |
+0.29 |
16,144 |
58,720 |
-621 |
Apr18 |
170626 |
47.78 |
48.01 |
47.17 |
47.77 |
+0.29 |
6,786 |
26,085 |
+972 |
May18 |
170626 |
47.97 |
47.97 |
47.97 |
47.97 |
+0.29 |
3,113 |
25,761 |
+561 |
Jun18 |
170626 |
48.11 |
48.38 |
47.59 |
48.16 |
+0.29 |
29,681 |
118,024 |
+960 |
Jul18 |
170626 |
48.37 |
48.37 |
48.36 |
48.36 |
+0.29 |
2,939 |
23,741 |
-372 |
Aug18 |
170626 |
48.54 |
48.54 |
48.54 |
48.54 |
+0.29 |
1,595 |
20,911 |
+659 |
Sep18 |
170626 |
48.80 |
48.80 |
48.67 |
48.67 |
+0.28 |
4,374 |
30,332 |
+473 |
Total Volume and Open Interest |
1,167,082 |
2,408,495 |
+3,493 |
Gas Oil(ICE) |
Jul17 |
170626 |
409.75 |
415.00 |
405.25 |
409.50 |
-1.75 |
86,730 |
129,649 |
-5,201 |
Aug17 |
170626 |
409.75 |
415.50 |
405.50 |
410.00 |
-1.75 |
70,688 |
136,707 |
+8,059 |
Sep17 |
170626 |
412.50 |
416.75 |
407.25 |
411.50 |
-1.75 |
38,983 |
100,346 |
+5,999 |
Oct17 |
170626 |
415.00 |
419.50 |
410.00 |
414.00 |
-1.75 |
23,383 |
72,226 |
+4,281 |
Nov17 |
170626 |
416.25 |
420.50 |
411.25 |
415.25 |
-1.75 |
7,178 |
46,404 |
+293 |
Dec17 |
170626 |
417.75 |
422.00 |
413.00 |
416.75 |
-1.75 |
29,662 |
124,205 |
+1,930 |
Jan18 |
170626 |
420.25 |
424.50 |
415.75 |
419.25 |
-1.75 |
6,164 |
28,686 |
+1,144 |
Feb18 |
170626 |
422.75 |
426.50 |
418.75 |
421.75 |
-1.50 |
3,088 |
14,610 |
+810 |
Mar18 |
170626 |
428.75 |
428.75 |
420.50 |
424.00 |
-1.25 |
4,571 |
19,998 |
+127 |
Apr18 |
170626 |
430.00 |
430.00 |
424.00 |
426.00 |
-1.00 |
1,419 |
8,058 |
+77 |
Total Volume and Open Interest |
288,633 |
893,891 |
+18,839 |
Ethanol(CBOT) |
Jul17 |
170626 |
1.495 |
1.497 |
1.485 |
1.497 |
+0.006 |
123 |
356 |
-72 |
Aug17 |
170626 |
1.497 |
1.501 |
1.486 |
1.501 |
+0.006 |
199 |
1,006 |
-33 |
Sep17 |
170626 |
1.483 |
1.499 |
1.483 |
1.499 |
+0.006 |
30 |
263 |
+2 |
Oct17 |
170626 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.009 |
5 |
225 |
-5 |
Nov17 |
170626 |
1.478 |
1.478 |
1.478 |
1.478 |
+0.009 |
0 |
150 |
+0 |
Dec17 |
170626 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.009 |
0 |
340 |
+0 |
Jan18 |
170626 |
1.445 |
1.445 |
1.445 |
1.445 |
+0.009 |
|
|
|
Feb18 |
170626 |
1.445 |
1.445 |
1.445 |
1.445 |
+0.009 |
|
|
|
Total Volume and Open Interest |
357 |
2,343 |
-108 |
WTI Crude Oil(ICE) |
Aug17 |
170626 |
43.14 |
43.65 |
42.63 |
43.38 |
+0.37 |
53,708 |
70,655 |
-941 |
Sep17 |
170626 |
43.38 |
43.89 |
42.88 |
43.61 |
+0.34 |
45,306 |
76,239 |
+2,535 |
Oct17 |
170626 |
43.62 |
44.11 |
43.15 |
43.84 |
+0.33 |
13,036 |
29,013 |
-55 |
Nov17 |
170626 |
43.89 |
44.37 |
43.49 |
44.11 |
+0.32 |
5,172 |
12,825 |
-301 |
Dec17 |
170626 |
44.22 |
44.61 |
43.73 |
44.40 |
+0.32 |
24,929 |
116,769 |
+1,489 |
Jan18 |
170626 |
44.49 |
44.78 |
44.00 |
44.65 |
+0.31 |
3,780 |
13,817 |
+52 |
Feb18 |
170626 |
44.97 |
44.97 |
44.31 |
44.87 |
+0.30 |
1,139 |
6,393 |
+413 |
Mar18 |
170626 |
45.18 |
45.18 |
44.52 |
45.06 |
+0.29 |
2,827 |
11,450 |
+209 |
Apr18 |
170626 |
45.22 |
45.22 |
45.22 |
45.22 |
+0.27 |
644 |
2,217 |
-158 |
May18 |
170626 |
45.37 |
45.37 |
45.37 |
45.37 |
+0.27 |
506 |
2,082 |
-45 |
Jun18 |
170626 |
45.52 |
45.52 |
45.52 |
45.52 |
+0.27 |
3,154 |
43,627 |
+691 |
Jul18 |
170626 |
45.64 |
45.64 |
45.64 |
45.64 |
+0.26 |
264 |
878 |
-89 |
Aug18 |
170626 |
45.77 |
45.77 |
45.77 |
45.77 |
+0.25 |
91 |
1,743 |
+19 |
Sep18 |
170626 |
45.90 |
45.90 |
45.90 |
45.90 |
+0.24 |
92 |
2,279 |
+35 |
Oct18 |
170626 |
46.04 |
46.04 |
46.04 |
46.04 |
+0.24 |
61 |
1,492 |
+0 |
Nov18 |
170626 |
46.18 |
46.18 |
46.18 |
46.18 |
+0.23 |
47 |
462 |
-13 |
Total Volume and Open Interest |
160,025 |
543,598 |
+3,803 |
US Dollar Index(ICE) |
Sep17 |
170626 |
96.940 |
97.160 |
96.810 |
97.115 |
+0.173 |
27,551 |
43,814 |
-1,644 |
Dec17 |
170626 |
96.735 |
96.900 |
96.580 |
96.900 |
+0.183 |
165 |
1,074 |
+39 |
Mar18 |
170626 |
96.500 |
96.700 |
96.430 |
96.700 |
+0.192 |
0 |
274 |
+0 |
Total Volume and Open Interest |
27,716 |
45,162 |
-1,605 |
Australian Dollar(CME) |
Sep17 |
170626 |
75.59 |
75.92 |
75.55 |
75.79 |
+0.14 |
55,790 |
81,925 |
+1,728 |
Dec17 |
170626 |
75.53 |
75.82 |
75.48 |
75.71 |
+0.14 |
586 |
1,060 |
+559 |
Mar18 |
170626 |
75.63 |
75.63 |
75.45 |
75.63 |
+0.14 |
0 |
7 |
+0 |
Total Volume and Open Interest |
56,638 |
83,874 |
+2,248 |
British Pound(CME) |
Sep17 |
170626 |
127.74 |
127.94 |
127.40 |
127.54 |
-0.02 |
66,366 |
190,980 |
-101 |
Dec17 |
170626 |
127.80 |
128.26 |
127.76 |
127.89 |
-0.01 |
32 |
1,141 |
+23 |
Mar18 |
170626 |
128.26 |
128.59 |
128.19 |
128.26 |
unch |
0 |
293 |
+0 |
Total Volume and Open Interest |
66,504 |
194,228 |
-72 |
Canadian Dollar(CME) |
Sep17 |
170626 |
75.50 |
75.81 |
75.48 |
75.61 |
+0.07 |
66,599 |
140,855 |
-1,426 |
Dec17 |
170626 |
75.58 |
75.90 |
75.58 |
75.70 |
+0.06 |
492 |
4,239 |
+3 |
Mar18 |
170626 |
75.85 |
75.95 |
75.79 |
75.79 |
+0.07 |
10 |
371 |
+0 |
Jun18 |
170626 |
75.99 |
76.04 |
75.87 |
75.87 |
+0.07 |
1 |
49 |
+1 |
Total Volume and Open Interest |
67,329 |
146,050 |
-1,415 |
Japanese Yen(CME) |
Sep17 |
170626 |
90.20 |
90.27 |
89.66 |
89.71 |
-0.51 |
109,526 |
170,602 |
+82 |
Dec17 |
170626 |
90.25 |
90.63 |
90.06 |
90.10 |
-0.50 |
7 |
494 |
+0 |
Mar18 |
170626 |
90.53 |
90.53 |
90.53 |
90.53 |
-0.51 |
0 |
282 |
+0 |
Total Volume and Open Interest |
109,821 |
172,535 |
+69 |
Swiss Franc(CME) |
Sep17 |
170626 |
103.75 |
103.80 |
103.24 |
103.39 |
-0.37 |
15,329 |
35,372 |
+727 |
Dec17 |
170626 |
104.25 |
104.41 |
103.88 |
104.02 |
-0.37 |
0 |
221 |
+0 |
Mar18 |
170626 |
104.70 |
104.70 |
104.70 |
104.70 |
-0.38 |
0 |
17 |
+0 |
Total Volume and Open Interest |
15,329 |
35,612 |
+727 |
EuroFX(CME) |
Sep17 |
170626 |
112.44 |
112.71 |
112.23 |
112.32 |
-0.17 |
123,236 |
371,160 |
-2,263 |
Dec17 |
170626 |
113.05 |
113.27 |
112.79 |
112.88 |
-0.17 |
150 |
2,004 |
+54 |
Mar18 |
170626 |
113.84 |
113.84 |
113.40 |
113.47 |
-0.17 |
20 |
585 |
-3 |
Total Volume and Open Interest |
124,039 |
377,044 |
-2,269 |
Mexican Peso(CME) |
Jul17 |
170626 |
557.75 |
559.25 |
557.75 |
557.75 |
+4.00 |
1 |
96 |
-1 |
Aug17 |
170626 |
555.38 |
556.75 |
555.38 |
555.38 |
+4.00 |
0 |
64 |
+0 |
Total Volume and Open Interest |
45,180 |
214,668 |
-1,468 |
Brazilian Real(CME) |
Jul17 |
170626 |
298.75 |
302.95 |
298.30 |
302.70 |
+3.95 |
1,152 |
16,614 |
+151 |
Aug17 |
170626 |
298.10 |
301.00 |
297.75 |
300.90 |
+3.85 |
259 |
318 |
+115 |
Sep17 |
170626 |
296.50 |
300.05 |
296.50 |
299.00 |
+3.80 |
67 |
1,468 |
+0 |
Oct17 |
170626 |
297.55 |
297.55 |
297.55 |
297.55 |
+3.55 |
|
|
|
Total Volume and Open Interest |
1,478 |
18,400 |
+266 |
30-Year T-Bonds(CBOT) |
Sep17 |
170626 |
156~180 |
157~080 |
156~100 |
156~290 |
+0~090 |
204,623 |
764,972 |
+3,411 |
Dec17 |
170626 |
155~110 |
156~010 |
155~110 |
155~230 |
+0~090 |
133 |
90 |
+88 |
Mar18 |
170626 |
155~000 |
155~000 |
155~000 |
155~000 |
+0~090 |
|
|
|
Total Volume and Open Interest |
204,756 |
765,062 |
+3,499 |
10-Year T-Notes(CBOT) |
Sep17 |
170626 |
126~235 |
126~290 |
126~190 |
126~250 |
+0~015 |
884,620 |
3,175,787 |
-21,629 |
Dec17 |
170626 |
126~185 |
126~185 |
126~155 |
126~155 |
+0~015 |
94 |
1,931 |
+46 |
Mar18 |
170626 |
126~035 |
126~035 |
126~035 |
126~035 |
+0~015 |
|
|
|
Total Volume and Open Interest |
884,714 |
3,177,718 |
-21,583 |
5-Year T-Notes(CBOT) |
Jun17 |
170626 |
118~252 |
118~284 |
118~250 |
118~272 |
+0~010 |
2,722 |
20,949 |
-657 |
Sep17 |
170626 |
118~114 |
118~140 |
118~082 |
118~122 |
+0~006 |
487,456 |
3,041,939 |
+11,827 |
Dec17 |
170626 |
118~022 |
118~022 |
118~022 |
118~022 |
+0~006 |
|
|
|
Total Volume and Open Interest |
490,178 |
3,062,888 |
+11,170 |
2 Year T-Notes(CBOT) |
Jun17 |
170626 |
108~094 |
108~100 |
108~086 |
108~100 |
+0~004 |
33 |
6,798 |
-7 |
Sep17 |
170626 |
108~046 |
108~052 |
108~036 |
108~052 |
+0~004 |
209,737 |
1,322,510 |
+13,748 |
Dec17 |
170626 |
108~052 |
108~052 |
108~052 |
108~052 |
+0~004 |
|
|
|
Total Volume and Open Interest |
209,770 |
1,329,308 |
+13,741 |
Eurodollars(CME) |
Sep17 |
170626 |
98.655 |
98.660 |
98.650 |
98.650 |
-0.005 |
166,784 |
1,468,742 |
-7,508 |
Dec17 |
170626 |
98.560 |
98.565 |
98.555 |
98.555 |
-0.010 |
187,421 |
1,733,245 |
+14,564 |
Mar18 |
170626 |
98.495 |
98.505 |
98.485 |
98.495 |
-0.005 |
157,027 |
1,118,514 |
+15,855 |
Jun18 |
170626 |
98.435 |
98.445 |
98.425 |
98.435 |
-0.005 |
177,853 |
1,089,935 |
+2,239 |
Sep18 |
170626 |
98.375 |
98.385 |
98.365 |
98.370 |
-0.010 |
219,082 |
1,081,341 |
+409 |
Dec18 |
170626 |
98.295 |
98.310 |
98.285 |
98.295 |
-0.010 |
232,128 |
1,361,252 |
-1,426 |
Mar19 |
170626 |
98.255 |
98.265 |
98.245 |
98.255 |
-0.010 |
200,088 |
810,861 |
-30,276 |
Jun19 |
170626 |
98.205 |
98.220 |
98.195 |
98.205 |
-0.010 |
157,181 |
681,149 |
-11,515 |
Sep19 |
170626 |
98.160 |
98.175 |
98.145 |
98.160 |
-0.010 |
117,831 |
636,389 |
+4,825 |
Dec19 |
170626 |
98.090 |
98.110 |
98.080 |
98.090 |
-0.010 |
106,502 |
748,403 |
+5,830 |
Mar20 |
170626 |
98.055 |
98.070 |
98.040 |
98.055 |
-0.010 |
82,871 |
460,075 |
+865 |
Jun20 |
170626 |
98.015 |
98.035 |
98.000 |
98.015 |
-0.010 |
64,807 |
284,493 |
+5,506 |
Sep20 |
170626 |
97.975 |
97.995 |
97.960 |
97.975 |
-0.005 |
54,364 |
244,282 |
-597 |
Dec20 |
170626 |
97.915 |
97.940 |
97.905 |
97.920 |
-0.005 |
36,371 |
299,333 |
+3,976 |
Mar21 |
170626 |
97.880 |
97.905 |
97.870 |
97.885 |
-0.005 |
31,280 |
158,103 |
+975 |
Jun21 |
170626 |
97.840 |
97.865 |
97.830 |
97.840 |
-0.010 |
30,372 |
115,167 |
+2,307 |
Sep21 |
170626 |
97.795 |
97.820 |
97.785 |
97.800 |
-0.005 |
21,329 |
88,681 |
+1,344 |
Dec21 |
170626 |
97.750 |
97.770 |
97.735 |
97.750 |
-0.005 |
20,934 |
95,642 |
+250 |
Total Volume and Open Interest |
2,148,645 |
12,866,512 |
+20,280 |
Ultra T-Bond(CBOT) |
Jun17 |
170621 |
170~06 |
170~12 |
169~18 |
170~06 |
+0~04 |
933 |
6,278 |
-802 |
Sep17 |
170626 |
169~15 |
170~20 |
169~04 |
170~04 |
+0~17 |
90,887 |
767,308 |
-1,185 |
Dec17 |
170626 |
169~04 |
169~04 |
169~04 |
169~04 |
+0~17 |
|
|
|
Total Volume and Open Interest |
90,887 |
767,308 |
-1,185 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170621 |
137~075 |
137~105 |
137~075 |
137~105 |
-0~020 |
198 |
615 |
-74 |
Sep17 |
170626 |
136~185 |
136~285 |
136~135 |
136~230 |
+0~035 |
74,529 |
377,032 |
+1,739 |
Dec17 |
170626 |
136~180 |
136~180 |
136~180 |
136~180 |
-0~015 |
|
|
|
Total Volume and Open Interest |
74,529 |
377,032 |
+1,739 |
30 Day Federal Funds(CBOT) |
Jun17 |
170626 |
98.957 |
98.960 |
98.957 |
98.960 |
unch |
6,804 |
80,972 |
-5,786 |
Jul17 |
170626 |
98.850 |
98.850 |
98.845 |
98.850 |
unch |
44,427 |
329,136 |
-26,697 |
Aug17 |
170626 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
27,837 |
186,020 |
+5,582 |
Sep17 |
170626 |
98.835 |
98.835 |
98.830 |
98.835 |
unch |
5,127 |
71,913 |
+7,507 |
Oct17 |
170626 |
98.805 |
98.810 |
98.805 |
98.805 |
-0.005 |
29,271 |
281,936 |
+5,140 |
Nov17 |
170626 |
98.800 |
98.800 |
98.795 |
98.800 |
-0.005 |
12,649 |
212,859 |
+6,055 |
Total Volume and Open Interest |
167,272 |
1,744,264 |
-10,909 |
Japanese Govt Bonds(SGX) |
Sep17 |
170622 |
150.42 |
150.42 |
150.32 |
150.37 |
-0.03 |
1,000 |
13,898 |
+379 |
Dec17 |
170622 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.03 |
|
|
|
Mar18 |
170622 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,000 |
13,898 |
+379 |
Euro-Buxl(EUREX) |
Sep17 |
170626 |
169.60 |
170.90 |
169.56 |
169.88 |
+0.28 |
45,957 |
199,718 |
-6,861 |
Dec17 |
170626 |
168.30 |
168.30 |
168.30 |
168.30 |
+0.28 |
0 |
2 |
+0 |
Mar18 |
170626 |
167.88 |
167.88 |
167.88 |
167.88 |
+0.28 |
|
|
|
Total Volume and Open Interest |
45,957 |
199,720 |
-6,861 |
Euro-Bund(EUREX) |
Sep17 |
170626 |
165.00 |
165.44 |
164.99 |
165.14 |
+0.07 |
637,687 |
1,841,548 |
-73,501 |
Dec17 |
170626 |
162.40 |
162.44 |
162.10 |
162.17 |
+0.04 |
25 |
307 |
-4 |
Mar18 |
170626 |
162.09 |
162.09 |
162.09 |
162.09 |
+0.07 |
2 |
32 |
+0 |
Total Volume and Open Interest |
637,714 |
1,841,887 |
-73,505 |
Euro-Bobl(EUREX) |
Sep17 |
170626 |
132.71 |
132.85 |
132.68 |
132.73 |
-0.02 |
655,742 |
1,406,805 |
-127,214 |
Dec17 |
170626 |
131.13 |
131.15 |
131.13 |
131.15 |
-0.01 |
4,811 |
20,072 |
+3,832 |
Mar18 |
170626 |
131.15 |
131.15 |
131.15 |
131.15 |
-0.01 |
|
|
|
Total Volume and Open Interest |
660,553 |
1,426,877 |
-123,382 |
Euro-Schatz(EUREX) |
Sep17 |
170626 |
111.99 |
112.01 |
111.96 |
111.97 |
-0.02 |
419,302 |
1,319,084 |
-41,480 |
Dec17 |
170626 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.02 |
0 |
6 |
+0 |
Mar18 |
170626 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.02 |
|
|
|
Total Volume and Open Interest |
419,302 |
1,319,090 |
-41,480 |
3-Mth Euribor(EUREX) |
Jun17 |
170619 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,479 |
+75 |
Sep17 |
170626 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
43 |
5,306 |
-13 |
Dec17 |
170626 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
3 |
7,695 |
+0 |
Total Volume and Open Interest |
77 |
41,586 |
-27 |
Long Gilt(LIFFE) |
Jun17 |
170626 |
129~04 |
129~13 |
129~04 |
129~06 |
+0~04 |
285 |
13,231 |
-178 |
Sep17 |
170626 |
128~01 |
128~13 |
127~26 |
128~04 |
+0~03 |
185,583 |
719,438 |
+7,260 |
Total Volume and Open Interest |
185,868 |
732,669 |
+7,082 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170626 |
99.61 |
99.63 |
99.61 |
99.63 |
+0.02 |
149,811 |
414,130 |
-17,701 |
Dec17 |
170626 |
99.55 |
99.57 |
99.54 |
99.56 |
+0.02 |
120,483 |
446,665 |
-4,275 |
Mar18 |
170626 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.01 |
84,407 |
297,880 |
-8,535 |
Jun18 |
170626 |
99.45 |
99.47 |
99.44 |
99.46 |
+0.01 |
116,075 |
382,360 |
-5,908 |
Sep18 |
170626 |
99.41 |
99.43 |
99.39 |
99.42 |
+0.01 |
96,424 |
284,479 |
-2,460 |
Dec18 |
170626 |
99.37 |
99.39 |
99.35 |
99.38 |
+0.01 |
104,648 |
314,424 |
+5,610 |
Total Volume and Open Interest |
1,084,576 |
3,124,199 |
-28,940 |
3-Mth Euribor(LIFFE) |
Sep17 |
170626 |
100.325 |
100.325 |
100.320 |
100.325 |
+0.005 |
28,232 |
411,168 |
+713 |
Dec17 |
170626 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
66,318 |
392,528 |
+11,578 |
Mar18 |
170626 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
54,619 |
456,749 |
-635 |
Total Volume and Open Interest |
684,397 |
3,865,382 |
+28,590 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170626 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
26,883 |
173,557 |
-5,962 |
Dec17 |
170626 |
98.27 |
98.28 |
98.26 |
98.28 |
unch |
21,416 |
256,190 |
-1,025 |
Mar18 |
170626 |
98.23 |
98.24 |
98.23 |
98.24 |
unch |
31,238 |
184,316 |
-1,840 |
Jun18 |
170626 |
98.18 |
98.19 |
98.17 |
98.18 |
unch |
13,422 |
140,850 |
-1,516 |
Sep18 |
170626 |
98.11 |
98.13 |
98.11 |
98.12 |
unch |
14,496 |
105,319 |
-3,291 |
Dec18 |
170626 |
98.05 |
98.07 |
98.05 |
98.06 |
unch |
7,604 |
78,223 |
+36 |
Mar19 |
170626 |
97.99 |
98.01 |
97.98 |
97.99 |
-0.01 |
5,095 |
44,054 |
+244 |
Jun19 |
170626 |
97.93 |
97.95 |
97.93 |
97.93 |
-0.01 |
3,276 |
33,164 |
+1,146 |
Sep19 |
170626 |
97.88 |
97.88 |
97.87 |
97.87 |
unch |
203 |
2,878 |
+140 |
Dec19 |
170626 |
97.82 |
97.82 |
97.81 |
97.82 |
unch |
12 |
3,338 |
+12 |
Total Volume and Open Interest |
123,755 |
1,023,694 |
-12,056 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170626 |
97.59 |
97.60 |
97.58 |
97.58 |
-0.01 |
107,140 |
943,186 |
-3,269 |
Dec17 |
170626 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.01 |
|
|
|
Total Volume and Open Interest |
107,140 |
943,186 |
-3,269 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170626 |
98.18 |
98.20 |
98.17 |
98.18 |
-0.01 |
127,144 |
921,995 |
-15,016 |
Dec17 |
170626 |
98.18 |
98.18 |
98.18 |
98.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
127,144 |
921,995 |
-15,016 |
Gold(CMX) |
Jun17 |
170626 |
1260.2 |
1260.2 |
1241.6 |
1246.3 |
-9.9 |
156 |
518 |
-54 |
Aug17 |
170626 |
1258.1 |
1259.0 |
1236.5 |
1246.4 |
-10.0 |
187,385 |
305,897 |
-1,355 |
Oct17 |
170626 |
1262.0 |
1262.6 |
1240.9 |
1250.1 |
-10.0 |
2,301 |
14,081 |
+232 |
Dec17 |
170626 |
1265.3 |
1265.9 |
1244.8 |
1253.7 |
-10.0 |
8,852 |
95,445 |
+4,952 |
Feb18 |
170626 |
1269.3 |
1269.3 |
1248.0 |
1257.1 |
-10.0 |
1,416 |
12,095 |
+733 |
Apr18 |
170626 |
1270.8 |
1270.8 |
1255.0 |
1260.4 |
-10.0 |
374 |
3,631 |
+230 |
Jun18 |
170626 |
1256.4 |
1263.7 |
1256.4 |
1263.7 |
-10.0 |
306 |
7,016 |
+111 |
Aug18 |
170626 |
1272.7 |
1272.7 |
1265.9 |
1267.0 |
-10.0 |
357 |
1,138 |
+219 |
Oct18 |
170626 |
1267.5 |
1270.4 |
1267.5 |
1270.4 |
-10.0 |
0 |
317 |
+0 |
Dec18 |
170626 |
1282.5 |
1282.5 |
1273.8 |
1273.8 |
-10.0 |
71 |
6,054 |
+12 |
Feb19 |
170626 |
1277.5 |
1277.5 |
1277.5 |
1277.5 |
-10.0 |
0 |
3 |
+0 |
Apr19 |
170626 |
1281.2 |
1281.2 |
1281.2 |
1281.2 |
-10.0 |
|
|
|
Total Volume and Open Interest |
201,763 |
451,590 |
+4,887 |
Silver(CMX) |
Jul17 |
170626 |
1669.5 |
1674.5 |
1622.5 |
1657.2 |
-7.5 |
92,148 |
58,849 |
-8,042 |
Sep17 |
170626 |
1675.5 |
1678.5 |
1628.0 |
1663.1 |
-7.6 |
36,390 |
104,798 |
+12,716 |
Dec17 |
170626 |
1686.0 |
1686.0 |
1640.0 |
1673.6 |
-7.6 |
2,445 |
36,457 |
-14 |
Mar18 |
170626 |
1658.0 |
1687.0 |
1650.0 |
1684.2 |
-7.6 |
35 |
2,207 |
+0 |
May18 |
170626 |
1688.5 |
1691.2 |
1688.5 |
1691.2 |
-7.6 |
5 |
1,209 |
-4 |
Jul18 |
170626 |
1698.2 |
1698.2 |
1698.2 |
1698.2 |
-7.6 |
52 |
792 |
+26 |
Sep18 |
170626 |
1705.3 |
1705.3 |
1705.3 |
1705.3 |
-7.6 |
0 |
16 |
+0 |
Total Volume and Open Interest |
131,248 |
205,870 |
+4,688 |
Platinum(NYMEX) |
Jul17 |
170626 |
928.9 |
930.3 |
912.1 |
916.6 |
-12.8 |
18,698 |
33,876 |
-4,936 |
Oct17 |
170626 |
931.0 |
932.5 |
914.3 |
918.2 |
-13.3 |
8,326 |
38,596 |
+4,655 |
Jan18 |
170626 |
934.0 |
934.0 |
919.0 |
922.1 |
-13.5 |
87 |
2,860 |
+25 |
Apr18 |
170626 |
932.0 |
932.0 |
925.6 |
925.6 |
-14.6 |
0 |
98 |
+0 |
Total Volume and Open Interest |
27,119 |
75,511 |
-252 |
Palladium(NYMEX) |
Jun17 |
170626 |
868.00 |
880.85 |
868.00 |
880.85 |
+6.30 |
11 |
21 |
-3 |
Sep17 |
170626 |
852.95 |
865.50 |
845.40 |
863.95 |
+7.30 |
3,244 |
34,089 |
-28 |
Dec17 |
170626 |
838.35 |
855.90 |
837.70 |
855.00 |
+7.80 |
32 |
2,547 |
+9 |
Total Volume and Open Interest |
3,293 |
36,847 |
-22 |
Copper(CMX) |
Jul17 |
170626 |
262.50 |
264.65 |
260.20 |
262.55 |
+0.15 |
77,106 |
36,412 |
-15,326 |
Sep17 |
170626 |
263.45 |
265.65 |
261.30 |
263.85 |
+0.40 |
40,193 |
105,442 |
+4,112 |
Dec17 |
170626 |
265.25 |
266.90 |
263.00 |
265.60 |
+0.45 |
3,588 |
61,510 |
+230 |
Mar18 |
170626 |
267.70 |
268.00 |
265.95 |
266.75 |
+0.50 |
942 |
13,925 |
+327 |
May18 |
170626 |
267.20 |
267.35 |
266.90 |
267.35 |
+0.55 |
139 |
4,670 |
+6 |
Total Volume and Open Interest |
122,662 |
251,825 |
-10,798 |
E-mini DJIA Index(CBOT) |
Sep17 |
170626 |
21320 |
21454 |
21308 |
21368 |
+29 |
100,300 |
127,327 |
+4,078 |
Dec17 |
170626 |
21276 |
21414 |
21276 |
21326 |
+30 |
61 |
202 |
+2 |
Mar18 |
170626 |
21295 |
21295 |
21295 |
21295 |
+29 |
0 |
6 |
+0 |
Jun18 |
170626 |
21264 |
21264 |
21264 |
21264 |
+29 |
|
|
|
Total Volume and Open Interest |
100,361 |
127,535 |
+4,080 |
S & P 500(CME) |
Sep17 |
170626 |
2435.50 |
2442.30 |
2435.50 |
2436.00 |
+1.10 |
994 |
39,640 |
-926 |
Dec17 |
170626 |
2434.10 |
2444.70 |
2432.10 |
2434.10 |
+1.00 |
0 |
225 |
+0 |
Mar18 |
170626 |
2432.20 |
2442.80 |
2430.20 |
2432.20 |
+1.00 |
|
|
|
Jun18 |
170626 |
2431.20 |
2441.80 |
2429.20 |
2431.20 |
+1.00 |
|
|
|
Total Volume and Open Interest |
994 |
39,865 |
-926 |
S & P 500 E-Mini(Globex) |
Sep17 |
170626 |
2432.00 |
2447.50 |
2430.00 |
2436.00 |
+1.00 |
1,056,822 |
2,820,925 |
+9,369 |
Dec17 |
170626 |
2434.50 |
2445.50 |
2428.50 |
2434.10 |
+1.10 |
1,261 |
16,392 |
-202 |
Mar18 |
170626 |
2441.50 |
2442.25 |
2430.75 |
2432.20 |
+0.95 |
2 |
649 |
+1 |
Jun18 |
170626 |
2431.20 |
2435.00 |
2431.20 |
2431.20 |
+0.95 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,058,085 |
2,837,971 |
+9,168 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170626 |
5803.00 |
5852.00 |
5768.00 |
5778.30 |
-34.00 |
233,021 |
283,005 |
-2,851 |
Dec17 |
170626 |
5808.50 |
5859.50 |
5776.80 |
5786.80 |
-33.70 |
328 |
925 |
+12 |
Mar18 |
170626 |
5840.00 |
5840.00 |
5786.00 |
5795.30 |
-33.70 |
1 |
26 |
+0 |
Total Volume and Open Interest |
233,350 |
283,956 |
-2,839 |
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 |
170626 |
1742.50 |
1755.90 |
1741.20 |
1750.20 |
+6.20 |
9,185 |
92,378 |
+418 |
Dec17 |
170626 |
1746.90 |
1750.00 |
1746.90 |
1746.90 |
+6.20 |
|
|
|
Total Volume and Open Interest |
9,185 |
92,378 |
+418 |
Volatility Index(CBOE) |
Jun17 |
170621 |
11.15 |
11.36 |
10.95 |
11.15 |
+0.02 |
111,662 |
110,921 |
-20,485 |
Jul17 |
170626 |
11.85 |
12.00 |
11.60 |
11.63 |
-0.25 |
81,313 |
286,400 |
-12,121 |
Aug17 |
170626 |
12.62 |
12.70 |
12.30 |
12.38 |
-0.25 |
42,285 |
95,235 |
+14,363 |
Sep17 |
170626 |
13.67 |
13.72 |
13.35 |
13.43 |
-0.25 |
18,660 |
62,574 |
+5,483 |
Total Volume and Open Interest |
167,627 |
540,282 |
+13,504 |
S & P 600(CME) |
Jun17 |
170616 |
849.20 |
849.20 |
849.20 |
849.20 |
-8.20 |
|
|
|
Sep17 |
170626 |
853.20 |
853.20 |
853.20 |
853.20 |
+0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170626 |
1411.30 |
1419.90 |
1406.60 |
1414.40 |
+1.80 |
95,748 |
585,228 |
+11,978 |
Dec17 |
170626 |
1413.40 |
1413.40 |
1413.40 |
1413.40 |
+1.80 |
2 |
96 |
+1 |
Mar18 |
170626 |
1412.40 |
1412.40 |
1412.40 |
1412.40 |
+1.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
95,750 |
585,327 |
+11,979 |
Nikkei 225(CME) |
Sep17 |
170626 |
20110 |
20235 |
19950 |
20225 |
+95 |
6,516 |
36,985 |
-560 |
Dec17 |
170626 |
20150 |
20150 |
20150 |
20150 |
+95 |
|
|
|
Total Volume and Open Interest |
6,516 |
36,985 |
-560 |
Nikkei 225(SGX) |
Sep17 |
170626 |
20125 |
20195 |
20120 |
20120 |
+45 |
55,846 |
204,985 |
-1,153 |
Dec17 |
170626 |
20000 |
20000 |
20000 |
20000 |
+45 |
5 |
2,510 |
+1 |
Mar18 |
170622 |
19920 |
19920 |
19920 |
19920 |
-120 |
0 |
205 |
+0 |
Total Volume and Open Interest |
56,939 |
214,881 |
-199 |
Nikkei 225 Mini(JPX) |
Jun17 |
170608 |
19915 |
20070 |
19895 |
19970 |
+20 |
626,100 |
422,848 |
-34,323 |
Sep17 |
170622 |
20055 |
20160 |
20040 |
20070 |
-40 |
624,431 |
248,614 |
-217,281 |
Dec17 |
170622 |
19925 |
20025 |
19915 |
19950 |
-20 |
5,441 |
5,419 |
-979 |
Total Volume and Open Interest |
665,405 |
346,254 |
-233,679 |
Nikkei 225(JPX) |
Jun17 |
170608 |
19910 |
20070 |
19890 |
19970 |
+20 |
108,140 |
254,122 |
-54,289 |
Sep17 |
170622 |
20050 |
20160 |
20040 |
20070 |
-40 |
55,811 |
295,940 |
-15,243 |
Dec17 |
170622 |
19930 |
20030 |
19920 |
19950 |
-20 |
245 |
39,258 |
+14 |
Total Volume and Open Interest |
56,146 |
402,386 |
-14,907 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170626 |
20070 |
20200 |
19850 |
20185 |
+90 |
27,541 |
68,121 |
-636 |
Dec17 |
170626 |
20025 |
20060 |
20025 |
20060 |
+90 |
4 |
15 |
+0 |
Total Volume and Open Interest |
27,545 |
68,136 |
-636 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
19910 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170626 |
20180 |
20185 |
20180 |
20180 |
+80 |
0 |
9 |
+0 |
Dec17 |
170626 |
20060 |
20060 |
20060 |
20060 |
+90 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Jul17 |
170626 |
5269.5 |
5319.5 |
5269.5 |
5291.0 |
+29.5 |
70,325 |
368,589 |
-7,254 |
Aug17 |
170626 |
5280.0 |
5315.0 |
5280.0 |
5290.0 |
+29.5 |
379 |
342 |
+271 |
Sep17 |
170626 |
5280.5 |
5317.0 |
5280.5 |
5289.0 |
+29.5 |
697 |
18,953 |
-131 |
Total Volume and Open Interest |
71,411 |
402,296 |
-7,114 |
Hang Seng Index(HKFE) |
Jun17 |
170626 |
25637 |
25841 |
25582 |
25812 |
+175 |
125,083 |
145,107 |
-3,350 |
Jul17 |
170626 |
25523 |
25725 |
25470 |
25697 |
+174 |
8,840 |
15,054 |
+4,021 |
Total Volume and Open Interest |
134,399 |
173,501 |
+860 |
DAX(EUREX) |
Sep17 |
170626 |
12751.5 |
12835.0 |
12742.0 |
12769.5 |
+44.0 |
62,345 |
155,769 |
+4,012 |
Dec17 |
170626 |
12750.0 |
12825.0 |
12747.5 |
12760.0 |
+44.0 |
84 |
4,177 |
+24 |
Mar18 |
170626 |
12757.0 |
12757.0 |
12757.0 |
12757.0 |
+44.0 |
0 |
35 |
+0 |
Total Volume and Open Interest |
62,429 |
159,981 |
+4,036 |
Mini-DAX(EUREX) |
Jun17 |
170616 |
12719.0 |
12765.0 |
12717.0 |
12736.0 |
+41.0 |
25,436 |
8,293 |
-1,358 |
Sep17 |
170626 |
12748.0 |
12834.0 |
12743.0 |
12769.5 |
+44.0 |
19,920 |
9,483 |
+273 |
Dec17 |
170626 |
12783.0 |
12817.0 |
12755.0 |
12760.0 |
+44.0 |
11 |
251 |
+10 |
Total Volume and Open Interest |
19,933 |
9,737 |
+283 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170616 |
3534 |
3553 |
3533 |
3537 |
+9 |
2,367,982 |
989,478 |
-805,367 |
Sep17 |
170626 |
3540 |
3574 |
3540 |
3556 |
+22 |
836,072 |
3,531,195 |
-7,273 |
Dec17 |
170626 |
3535 |
3559 |
3535 |
3542 |
+22 |
2,015 |
73,566 |
+4 |
Total Volume and Open Interest |
846,586 |
3,656,203 |
-7,269 |
Swiss Market Index(EUREX) |
Jun17 |
170616 |
8892 |
8922 |
8879 |
8903 |
+68 |
114,870 |
76,918 |
-44,353 |
Sep17 |
170626 |
9038 |
9128 |
9038 |
9095 |
+77 |
34,270 |
183,244 |
-2,401 |
Dec17 |
170626 |
9018 |
9093 |
9018 |
9069 |
+77 |
8 |
1,675 |
+31 |
Total Volume and Open Interest |
34,279 |
184,924 |
-2,370 |
FT-SE 100(EURONEXT) |
Sep17 |
170626 |
7370.00 |
7419.50 |
7362.00 |
7391.50 |
+21.50 |
83,767 |
793,413 |
-5,003 |
Dec17 |
170626 |
7358.00 |
7358.00 |
7352.00 |
7352.00 |
+22.00 |
3 |
11,320 |
+1 |
Mar18 |
170626 |
7291.00 |
7291.00 |
7291.00 |
7291.00 |
+23.00 |
|
|
|
Total Volume and Open Interest |
83,770 |
804,733 |
-5,002 |
SPI 200(SFE) |
Sep17 |
170626 |
5662.0 |
5697.0 |
5648.0 |
5666.0 |
+7.0 |
34,324 |
308,016 |
-1,863 |
Dec17 |
170626 |
5654.0 |
5654.0 |
5654.0 |
5654.0 |
+7.0 |
1 |
1,416 |
+1 |
Mar18 |
170626 |
5607.0 |
5607.0 |
5607.0 |
5607.0 |
+7.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
34,325 |
312,642 |
-1,862 |
FTSE MIB(ISE) |
Sep17 |
170626 |
20940.00 |
21120.00 |
20890.00 |
20944.00 |
+176.00 |
20,906 |
35,386 |
+1,589 |
Dec17 |
170626 |
20810.00 |
21000.00 |
20810.00 |
20834.00 |
+178.00 |
19 |
23 |
+5 |
Total Volume and Open Interest |
20,925 |
35,409 |
+1,594 |
KOSPI 200(KFE) |
Sep17 |
170626 |
310.65 |
312.65 |
310.25 |
311.90 |
+1.30 |
161,352 |
264,953 |
+1,929 |
Dec17 |
170626 |
311.50 |
313.35 |
311.00 |
312.85 |
+1.50 |
250 |
28,902 |
+242 |
Mar18 |
170626 |
309.50 |
309.90 |
309.00 |
309.90 |
+1.45 |
16 |
7,237 |
+11 |
Total Volume and Open Interest |
161,618 |
322,804 |
+2,179 |
GSCI(CME) |
Jul17 |
170626 |
355.00 |
356.35 |
352.05 |
355.45 |
+1.95 |
309 |
14,100 |
-303 |
Aug17 |
170626 |
354.55 |
354.55 |
352.05 |
354.55 |
+1.95 |
300 |
835 |
+300 |
Sep17 |
170626 |
356.15 |
356.15 |
356.15 |
356.15 |
+1.95 |
|
|
|
Total Volume and Open Interest |
609 |
14,935 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|