|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 04, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170703 |
949.50 |
976.00 |
949.50 |
964.75 |
+22.50 |
66,183 |
7,878 |
-19,372 |
Aug17 |
170703 |
955.00 |
980.75 |
955.00 |
970.00 |
+23.00 |
79,445 |
118,901 |
+6,063 |
Sep17 |
170703 |
958.00 |
984.50 |
958.00 |
973.50 |
+23.00 |
12,685 |
46,513 |
+951 |
Nov17 |
170703 |
963.50 |
991.50 |
963.00 |
980.75 |
+26.00 |
114,370 |
378,259 |
-2,560 |
Jan18 |
170703 |
970.00 |
998.25 |
967.00 |
987.50 |
+25.00 |
16,899 |
45,362 |
+4,863 |
Mar18 |
170703 |
969.25 |
996.50 |
969.25 |
987.00 |
+20.25 |
2,515 |
24,358 |
+311 |
May18 |
170703 |
976.25 |
1000.50 |
976.25 |
992.25 |
+19.50 |
1,194 |
13,708 |
+87 |
Jul18 |
170703 |
982.75 |
1005.25 |
982.75 |
998.00 |
+20.25 |
1,693 |
18,920 |
+451 |
Aug18 |
170703 |
989.75 |
1000.00 |
989.75 |
996.00 |
+20.00 |
24 |
1,037 |
+3 |
Sep18 |
170703 |
984.25 |
984.25 |
984.25 |
984.25 |
+17.75 |
2 |
67 |
+2 |
Nov18 |
170703 |
964.00 |
982.25 |
964.00 |
976.25 |
+16.50 |
577 |
8,592 |
-40 |
Jan19 |
170703 |
981.25 |
981.25 |
981.25 |
981.25 |
+16.50 |
0 |
70 |
+0 |
Mar19 |
170703 |
981.75 |
981.75 |
981.75 |
981.75 |
+16.50 |
0 |
7 |
+0 |
May19 |
170703 |
984.00 |
984.00 |
984.00 |
984.00 |
+16.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
295,606 |
663,829 |
-9,233 |
Soybean Meal(CBOT) |
Jul17 |
170703 |
307.60 |
315.90 |
307.60 |
311.90 |
+7.50 |
36,322 |
6,231 |
-9,434 |
Aug17 |
170703 |
308.00 |
317.80 |
308.00 |
313.80 |
+7.60 |
41,800 |
62,094 |
+4,505 |
Sep17 |
170703 |
310.60 |
319.60 |
310.60 |
315.70 |
+7.80 |
11,644 |
38,447 |
+1,051 |
Oct17 |
170703 |
312.60 |
321.20 |
312.30 |
317.50 |
+8.20 |
5,141 |
23,044 |
-337 |
Dec17 |
170703 |
315.00 |
323.80 |
314.10 |
320.40 |
+9.20 |
34,834 |
176,067 |
-199 |
Jan18 |
170703 |
314.70 |
324.60 |
314.70 |
321.30 |
+9.10 |
4,286 |
20,032 |
-58 |
Mar18 |
170703 |
317.50 |
324.60 |
317.00 |
321.50 |
+7.70 |
2,039 |
17,484 |
+379 |
May18 |
170703 |
318.10 |
324.60 |
318.10 |
321.80 |
+7.30 |
870 |
8,025 |
+40 |
Jul18 |
170703 |
320.90 |
325.80 |
319.50 |
323.10 |
+7.30 |
1,099 |
12,483 |
+203 |
Aug18 |
170703 |
320.30 |
325.40 |
320.30 |
322.80 |
+6.90 |
253 |
2,480 |
+22 |
Total Volume and Open Interest |
138,878 |
374,365 |
-3,704 |
Soybean Oil(CBOT) |
Jul17 |
170703 |
33.42 |
33.55 |
33.09 |
33.13 |
+0.20 |
33,697 |
6,997 |
-8,628 |
Aug17 |
170703 |
33.04 |
33.80 |
33.04 |
33.24 |
+0.20 |
46,474 |
78,206 |
+2,683 |
Sep17 |
170703 |
33.16 |
33.90 |
33.16 |
33.36 |
+0.20 |
11,995 |
40,127 |
+1,771 |
Oct17 |
170703 |
33.19 |
33.93 |
33.19 |
33.39 |
+0.22 |
4,808 |
17,795 |
+230 |
Dec17 |
170703 |
33.39 |
34.10 |
33.38 |
33.58 |
+0.24 |
45,791 |
161,334 |
+1,003 |
Jan18 |
170703 |
33.63 |
34.25 |
33.63 |
33.74 |
+0.24 |
6,499 |
21,475 |
+233 |
Mar18 |
170703 |
33.76 |
34.31 |
33.75 |
33.84 |
+0.25 |
4,011 |
18,612 |
+683 |
May18 |
170703 |
33.86 |
34.37 |
33.82 |
33.88 |
+0.22 |
845 |
7,519 |
+183 |
Jul18 |
170703 |
33.90 |
34.48 |
33.90 |
33.97 |
+0.23 |
535 |
9,347 |
-12 |
Aug18 |
170703 |
34.08 |
34.42 |
33.87 |
33.92 |
+0.20 |
75 |
1,294 |
+50 |
Total Volume and Open Interest |
155,169 |
369,324 |
-1,630 |
Canola(WCE) |
Jul17 |
170704 |
557.2 |
557.2 |
557.2 |
557.2 |
+5.9 |
2,956 |
2,046 |
-2,370 |
Nov17 |
170704 |
505.1 |
507.7 |
500.3 |
504.8 |
+6.8 |
18,945 |
97,052 |
-1,795 |
Jan18 |
170704 |
507.1 |
513.2 |
505.9 |
510.3 |
+6.7 |
1,831 |
16,606 |
+760 |
Mar18 |
170704 |
513.4 |
518.8 |
512.1 |
515.8 |
+6.6 |
433 |
3,035 |
+294 |
May18 |
170704 |
515.0 |
520.2 |
515.0 |
518.8 |
+6.1 |
0 |
239 |
+0 |
Total Volume and Open Interest |
24,165 |
119,073 |
-3,111 |
Corn(CBOT) |
Jul17 |
170703 |
373.25 |
385.25 |
373.00 |
378.00 |
+7.50 |
169,166 |
15,308 |
-51,802 |
Sep17 |
170703 |
384.00 |
396.00 |
383.25 |
388.50 |
+7.50 |
239,962 |
596,387 |
+21,756 |
Dec17 |
170703 |
395.00 |
407.00 |
394.25 |
399.25 |
+7.25 |
171,580 |
498,212 |
+3,527 |
Mar18 |
170703 |
404.00 |
415.75 |
403.25 |
408.25 |
+7.00 |
34,910 |
101,476 |
+1,578 |
May18 |
170703 |
409.25 |
420.75 |
408.50 |
413.50 |
+6.50 |
3,707 |
19,511 |
+172 |
Jul18 |
170703 |
411.25 |
425.25 |
411.25 |
418.25 |
+5.75 |
5,710 |
54,872 |
+112 |
Sep18 |
170703 |
412.00 |
417.75 |
410.00 |
413.00 |
+2.75 |
298 |
7,110 |
+65 |
Dec18 |
170703 |
414.00 |
421.25 |
413.25 |
417.00 |
+3.50 |
3,501 |
35,436 |
+1,229 |
Mar19 |
170703 |
420.00 |
427.00 |
420.00 |
423.25 |
+2.75 |
37 |
816 |
+30 |
May19 |
170703 |
426.75 |
430.50 |
426.75 |
426.75 |
+2.50 |
24 |
267 |
+8 |
Total Volume and Open Interest |
628,971 |
1,330,410 |
-23,350 |
Wheat(CBOT) |
Jul17 |
170703 |
518.25 |
539.00 |
518.25 |
536.75 |
+25.75 |
30,879 |
3,176 |
-11,118 |
Sep17 |
170703 |
538.25 |
556.00 |
533.50 |
555.00 |
+29.00 |
160,431 |
205,635 |
+5,107 |
Dec17 |
170703 |
555.00 |
575.00 |
552.50 |
574.00 |
+29.00 |
54,490 |
118,832 |
+2,818 |
Mar18 |
170703 |
566.75 |
588.75 |
563.50 |
587.50 |
+28.75 |
22,248 |
38,797 |
+1,315 |
May18 |
170703 |
571.25 |
596.00 |
571.25 |
594.50 |
+27.25 |
3,449 |
13,487 |
-25 |
Jul18 |
170703 |
570.00 |
597.00 |
569.00 |
596.00 |
+25.75 |
5,010 |
15,821 |
+455 |
Total Volume and Open Interest |
277,153 |
400,085 |
-1,263 |
Wheat(KCBT) |
Jul17 |
170703 |
516.50 |
542.75 |
516.50 |
541.25 |
+30.00 |
17,371 |
2,470 |
-8,286 |
Sep17 |
170703 |
535.00 |
559.50 |
535.00 |
559.50 |
+30.00 |
55,401 |
130,868 |
+6,266 |
Dec17 |
170703 |
559.50 |
584.25 |
559.50 |
584.25 |
+30.00 |
17,074 |
74,198 |
+2,137 |
Mar18 |
170703 |
571.25 |
597.25 |
571.25 |
596.75 |
+29.50 |
4,125 |
28,579 |
+706 |
May18 |
170703 |
580.75 |
605.25 |
580.75 |
603.75 |
+28.50 |
607 |
6,130 |
+98 |
Jul18 |
170703 |
583.25 |
611.00 |
582.25 |
609.50 |
+28.50 |
1,610 |
10,099 |
+91 |
Sep18 |
170703 |
598.00 |
617.25 |
595.25 |
616.25 |
+27.50 |
251 |
1,630 |
+52 |
Total Volume and Open Interest |
96,516 |
254,494 |
+1,050 |
Wheat(MGE) |
Jul17 |
170703 |
813.00 |
816.25 |
800.00 |
812.00 |
+44.25 |
3,520 |
3,030 |
-2,856 |
Sep17 |
170703 |
792.00 |
823.00 |
791.25 |
816.00 |
+44.25 |
15,296 |
34,705 |
+1,135 |
Dec17 |
170703 |
781.00 |
805.00 |
778.75 |
798.25 |
+38.50 |
7,954 |
24,463 |
+2,479 |
Mar18 |
170703 |
759.75 |
785.00 |
759.75 |
779.00 |
+33.25 |
3,828 |
11,551 |
+472 |
May18 |
170703 |
758.50 |
769.00 |
751.50 |
763.50 |
+30.00 |
2,017 |
4,665 |
+226 |
Jul18 |
170703 |
745.25 |
750.00 |
738.25 |
749.00 |
+28.25 |
1,277 |
1,805 |
-62 |
Total Volume and Open Interest |
34,651 |
81,175 |
+1,708 |
Oats(CBOT) |
Jul17 |
170703 |
290.00 |
290.00 |
284.50 |
284.50 |
-5.50 |
210 |
135 |
-98 |
Sep17 |
170703 |
289.00 |
309.00 |
288.00 |
293.75 |
+9.00 |
208 |
1,602 |
+8 |
Dec17 |
170703 |
284.25 |
304.25 |
284.25 |
294.50 |
+11.75 |
359 |
4,116 |
+125 |
Mar18 |
170703 |
289.75 |
289.75 |
289.75 |
289.75 |
+5.75 |
15 |
233 |
+6 |
Total Volume and Open Interest |
792 |
6,086 |
+41 |
Rough Rice(CBOT) |
Jul17 |
170703 |
11.61 |
11.61 |
11.52 |
11.52 |
+0.01 |
831 |
1,230 |
-183 |
Sep17 |
170703 |
11.79 |
11.90 |
11.68 |
11.81 |
unch |
1,463 |
8,342 |
+869 |
Nov17 |
170703 |
11.95 |
12.09 |
11.90 |
12.02 |
+0.02 |
187 |
749 |
+137 |
Jan18 |
170703 |
12.22 |
12.22 |
12.22 |
12.22 |
+0.02 |
0 |
31 |
+0 |
Total Volume and Open Interest |
2,495 |
10,420 |
+837 |
Live Cattle(CME) |
Aug17 |
170703 |
116.300 |
117.230 |
115.330 |
115.750 |
-0.550 |
21,413 |
164,141 |
-3,002 |
Oct17 |
170703 |
115.135 |
115.850 |
114.200 |
114.750 |
-0.450 |
11,339 |
111,569 |
+1,674 |
Dec17 |
170703 |
115.730 |
116.450 |
114.850 |
115.480 |
-0.320 |
6,702 |
59,397 |
-96 |
Feb18 |
170703 |
116.080 |
116.900 |
115.430 |
116.180 |
-0.105 |
2,538 |
27,120 |
+159 |
Apr18 |
170703 |
114.700 |
115.500 |
114.000 |
115.035 |
+0.235 |
866 |
11,902 |
+133 |
Jun18 |
170703 |
108.385 |
109.080 |
107.650 |
108.535 |
+0.250 |
258 |
5,811 |
+47 |
Total Volume and Open Interest |
44,467 |
381,158 |
-1,929 |
Feeder Cattle(CME) |
Aug17 |
170703 |
147.950 |
148.235 |
145.000 |
146.100 |
-1.835 |
4,412 |
29,672 |
-248 |
Sep17 |
170703 |
147.750 |
148.235 |
145.080 |
146.435 |
-1.600 |
2,003 |
11,236 |
+79 |
Oct17 |
170703 |
146.800 |
147.000 |
144.080 |
145.685 |
-1.250 |
968 |
7,195 |
+2 |
Nov17 |
170703 |
145.535 |
146.000 |
143.080 |
144.900 |
-0.885 |
564 |
4,267 |
+13 |
Jan18 |
170703 |
142.000 |
142.630 |
139.750 |
141.130 |
-1.450 |
456 |
2,978 |
+130 |
Mar18 |
170703 |
139.185 |
139.850 |
137.700 |
139.185 |
-1.250 |
41 |
716 |
+5 |
Apr18 |
170703 |
139.485 |
139.485 |
137.650 |
138.485 |
-0.845 |
17 |
58 |
+4 |
Total Volume and Open Interest |
8,473 |
56,139 |
-16 |
Lean Hogs(CME) |
Jul17 |
170703 |
91.050 |
91.080 |
90.050 |
90.700 |
+0.065 |
6,271 |
19,603 |
-422 |
Aug17 |
170703 |
83.750 |
84.885 |
83.500 |
84.400 |
+0.650 |
20,520 |
90,127 |
-179 |
Oct17 |
170703 |
70.285 |
71.680 |
70.050 |
71.550 |
+1.100 |
14,001 |
70,852 |
+1,159 |
Dec17 |
170703 |
63.300 |
64.725 |
63.285 |
64.550 |
+1.065 |
6,488 |
37,702 |
+1,108 |
Feb18 |
170703 |
66.900 |
68.000 |
66.785 |
67.885 |
+1.000 |
3,108 |
17,137 |
+210 |
Apr18 |
170703 |
70.600 |
71.200 |
70.450 |
71.035 |
+0.455 |
1,670 |
16,724 |
+539 |
May18 |
170703 |
74.550 |
75.135 |
74.550 |
75.100 |
+0.600 |
33 |
273 |
+10 |
Jun18 |
170703 |
77.785 |
78.000 |
77.680 |
78.000 |
+0.215 |
374 |
6,981 |
+132 |
Total Volume and Open Interest |
52,587 |
260,495 |
+2,592 |
Class III Milk(CME) |
Jun17 |
170627 |
16.35 |
16.36 |
16.35 |
16.35 |
unch |
35 |
5,229 |
-20 |
Jul17 |
170703 |
15.76 |
15.80 |
15.54 |
15.67 |
-0.05 |
412 |
4,956 |
+54 |
Aug17 |
170703 |
16.59 |
16.60 |
16.43 |
16.47 |
-0.11 |
341 |
4,241 |
+97 |
Sep17 |
170703 |
16.76 |
16.76 |
16.62 |
16.67 |
-0.06 |
308 |
4,236 |
+26 |
Oct17 |
170703 |
16.96 |
16.99 |
16.91 |
16.91 |
-0.02 |
104 |
3,082 |
+48 |
Nov17 |
170703 |
17.00 |
17.01 |
17.00 |
17.00 |
+0.03 |
54 |
2,701 |
+37 |
Dec17 |
170703 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
54 |
2,564 |
+37 |
Jan18 |
170703 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
36 |
813 |
-1 |
Feb18 |
170703 |
16.53 |
16.53 |
16.53 |
16.53 |
-0.02 |
23 |
771 |
+8 |
Mar18 |
170703 |
16.49 |
16.53 |
16.49 |
16.53 |
unch |
19 |
662 |
+6 |
Apr18 |
170703 |
16.44 |
16.44 |
16.44 |
16.44 |
unch |
17 |
504 |
+4 |
May18 |
170703 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
17 |
510 |
+4 |
Jun18 |
170703 |
16.62 |
16.62 |
16.62 |
16.62 |
unch |
15 |
450 |
+4 |
Total Volume and Open Interest |
1,473 |
26,133 |
+354 |
Cocoa(ICE) |
Jul17 |
170703 |
1943 |
1943 |
1921 |
1921 |
+18 |
1 |
15 |
-2 |
Sep17 |
170703 |
1968 |
1995 |
1951 |
1958 |
+18 |
19,631 |
137,580 |
+1,553 |
Dec17 |
170703 |
1995 |
2020 |
1978 |
1986 |
+19 |
6,252 |
58,383 |
+664 |
Mar18 |
170703 |
2023 |
2047 |
2006 |
2015 |
+19 |
2,723 |
28,614 |
+931 |
May18 |
170703 |
2049 |
2065 |
2026 |
2034 |
+20 |
253 |
10,418 |
+78 |
Jul18 |
170703 |
2063 |
2080 |
2045 |
2053 |
+20 |
141 |
8,180 |
+2 |
Sep18 |
170703 |
2067 |
2098 |
2067 |
2072 |
+20 |
25 |
7,184 |
-12 |
Total Volume and Open Interest |
30,033 |
262,755 |
+3,714 |
Coffee "C"(ICE) |
Jul17 |
170703 |
125.85 |
125.85 |
125.85 |
125.85 |
+1.80 |
25 |
75 |
-2 |
Sep17 |
170703 |
126.50 |
129.50 |
126.35 |
127.70 |
+2.00 |
16,123 |
122,474 |
-47 |
Dec17 |
170703 |
130.20 |
133.05 |
129.85 |
131.10 |
+1.90 |
4,473 |
49,902 |
+481 |
Mar18 |
170703 |
133.70 |
136.35 |
133.35 |
134.60 |
+1.85 |
1,411 |
21,510 |
+7 |
May18 |
170703 |
136.05 |
138.60 |
135.65 |
136.90 |
+1.80 |
852 |
14,358 |
+43 |
Jul18 |
170703 |
138.20 |
140.75 |
137.95 |
139.05 |
+1.80 |
278 |
4,382 |
+14 |
Total Volume and Open Interest |
23,266 |
223,161 |
+520 |
Orange Juice(ICE) |
Jul17 |
170703 |
135.10 |
136.70 |
130.75 |
131.65 |
+1.80 |
151 |
163 |
-130 |
Sep17 |
170703 |
133.85 |
136.50 |
130.70 |
133.65 |
+1.10 |
524 |
7,419 |
+35 |
Nov17 |
170703 |
134.00 |
136.15 |
131.75 |
133.70 |
+0.65 |
41 |
1,758 |
-7 |
Jan18 |
170703 |
133.90 |
135.35 |
132.45 |
135.15 |
+0.90 |
18 |
869 |
+16 |
Mar18 |
170703 |
136.60 |
136.60 |
136.60 |
136.60 |
+0.90 |
2 |
281 |
+0 |
May18 |
170703 |
137.60 |
137.60 |
137.60 |
137.60 |
+0.90 |
0 |
162 |
+0 |
Total Volume and Open Interest |
736 |
10,652 |
-86 |
Sugar #11(ICE) |
Oct17 |
170703 |
13.67 |
13.98 |
13.28 |
13.92 |
+0.11 |
82,882 |
448,551 |
+3,676 |
Mar18 |
170703 |
14.37 |
14.65 |
13.99 |
14.61 |
+0.14 |
21,807 |
169,752 |
+2,831 |
May18 |
170703 |
14.38 |
14.66 |
14.06 |
14.64 |
+0.14 |
8,737 |
55,483 |
-109 |
Jul18 |
170703 |
14.49 |
14.75 |
14.17 |
14.73 |
+0.13 |
2,949 |
33,372 |
+231 |
Oct18 |
170703 |
14.50 |
14.99 |
14.44 |
14.97 |
+0.13 |
1,704 |
37,505 |
+457 |
Mar19 |
170703 |
14.99 |
15.53 |
14.99 |
15.51 |
+0.14 |
464 |
15,338 |
-61 |
May19 |
170703 |
15.06 |
15.58 |
15.06 |
15.58 |
+0.15 |
67 |
4,128 |
-28 |
Jul19 |
170703 |
15.29 |
15.62 |
15.21 |
15.62 |
+0.16 |
24 |
5,303 |
-2 |
Total Volume and Open Interest |
144,010 |
809,969 |
-6,488 |
London Cocoa(LCE) |
Jul17 |
170704 |
1548 |
1556 |
1518 |
1535 |
-12 |
22,747 |
38,838 |
-5,693 |
Sep17 |
170704 |
1544 |
1549 |
1510 |
1528 |
-10 |
17,514 |
69,778 |
+498 |
Dec17 |
170704 |
1566 |
1570 |
1533 |
1549 |
-11 |
8,619 |
60,535 |
-1,906 |
Mar18 |
170704 |
1583 |
1588 |
1551 |
1568 |
-10 |
5,589 |
50,886 |
+2,318 |
May18 |
170704 |
1596 |
1602 |
1568 |
1583 |
-10 |
1,050 |
16,670 |
+213 |
Jul18 |
170704 |
1585 |
1599 |
1584 |
1598 |
-10 |
263 |
9,687 |
-6 |
Sep18 |
170704 |
1607 |
1612 |
1597 |
1611 |
-10 |
359 |
8,756 |
-29 |
Total Volume and Open Interest |
56,153 |
259,811 |
-4,598 |
London Sugar(LCE) |
Aug17 |
170704 |
410.40 |
414.40 |
407.90 |
412.10 |
+3.00 |
8,210 |
33,297 |
-2,941 |
Oct17 |
170704 |
393.40 |
393.50 |
386.30 |
388.90 |
-1.60 |
6,520 |
36,469 |
+134 |
Dec17 |
170704 |
395.00 |
395.00 |
388.80 |
390.50 |
-1.90 |
893 |
13,182 |
+41 |
Mar18 |
170704 |
401.20 |
401.40 |
395.40 |
397.00 |
-1.50 |
354 |
8,443 |
+28 |
May18 |
170704 |
405.50 |
405.70 |
399.10 |
400.50 |
-2.40 |
319 |
4,124 |
+108 |
Total Volume and Open Interest |
16,463 |
100,279 |
-2,562 |
Cotton(ICE) |
Jul17 |
170703 |
73.69 |
73.69 |
73.69 |
73.69 |
-1.62 |
13 |
415 |
-58 |
Oct17 |
170703 |
70.50 |
70.53 |
68.84 |
68.84 |
-1.52 |
6 |
211 |
-3 |
Dec17 |
170703 |
68.59 |
68.66 |
67.20 |
67.45 |
-1.14 |
11,784 |
159,883 |
-341 |
Mar18 |
170703 |
67.42 |
67.62 |
66.80 |
67.10 |
-0.47 |
3,431 |
26,887 |
+667 |
May18 |
170703 |
68.02 |
68.06 |
67.33 |
67.61 |
-0.49 |
528 |
4,051 |
+153 |
Jul18 |
170703 |
68.62 |
68.62 |
67.95 |
68.18 |
-0.53 |
341 |
4,323 |
+108 |
Total Volume and Open Interest |
16,422 |
201,953 |
+609 |
Lumber(CME) |
Jul17 |
170703 |
365.6 |
367.0 |
364.5 |
367.0 |
+1.1 |
375 |
1,045 |
-153 |
Sep17 |
170703 |
357.2 |
358.7 |
352.6 |
357.7 |
+1.6 |
362 |
2,322 |
-17 |
Nov17 |
170703 |
349.4 |
350.7 |
345.9 |
350.3 |
+0.7 |
55 |
621 |
+5 |
Jan18 |
170703 |
359.4 |
359.4 |
359.4 |
359.4 |
+0.7 |
22 |
118 |
+8 |
Total Volume and Open Interest |
814 |
4,141 |
-157 |
Crude Oil(NYM) |
Aug17 |
170703 |
46.28 |
47.10 |
45.92 |
47.07 |
+1.03 |
768,946 |
519,676 |
-14,675 |
Sep17 |
170703 |
46.51 |
47.32 |
46.14 |
47.29 |
+1.00 |
150,423 |
322,412 |
+22,545 |
Oct17 |
170703 |
46.71 |
47.53 |
46.36 |
47.49 |
+0.98 |
52,582 |
117,864 |
+1,850 |
Nov17 |
170703 |
46.97 |
47.76 |
46.61 |
47.74 |
+0.97 |
23,423 |
107,749 |
-1,283 |
Dec17 |
170703 |
47.30 |
48.03 |
46.89 |
48.01 |
+0.96 |
65,706 |
319,579 |
-2,779 |
Jan18 |
170703 |
47.48 |
48.27 |
47.15 |
48.26 |
+0.95 |
15,840 |
99,234 |
+1,891 |
Feb18 |
170703 |
47.60 |
48.47 |
47.49 |
48.46 |
+0.94 |
4,743 |
40,696 |
-148 |
Mar18 |
170703 |
47.91 |
48.63 |
47.69 |
48.63 |
+0.93 |
7,186 |
61,508 |
+772 |
Apr18 |
170703 |
47.97 |
48.80 |
47.94 |
48.77 |
+0.92 |
3,677 |
22,047 |
+1,235 |
May18 |
170703 |
48.02 |
48.90 |
48.00 |
48.90 |
+0.92 |
2,585 |
24,909 |
+177 |
Jun18 |
170703 |
48.14 |
49.05 |
47.98 |
49.03 |
+0.92 |
17,097 |
116,405 |
+51 |
Jul18 |
170703 |
48.29 |
49.18 |
48.11 |
49.14 |
+0.93 |
1,358 |
21,744 |
-27 |
Aug18 |
170703 |
48.36 |
49.26 |
48.31 |
49.26 |
+0.94 |
1,060 |
10,558 |
-17 |
Sep18 |
170703 |
49.34 |
49.37 |
49.34 |
49.37 |
+0.93 |
2,341 |
30,788 |
+328 |
Oct18 |
170703 |
49.00 |
49.49 |
48.99 |
49.49 |
+0.93 |
641 |
13,130 |
+260 |
Nov18 |
170703 |
49.62 |
49.62 |
49.62 |
49.62 |
+0.94 |
195 |
16,411 |
-14 |
Total Volume and Open Interest |
1,153,325 |
2,160,018 |
+9,108 |
e-miNY Crude Oil(NYM) |
Aug17 |
170703 |
46.050 |
47.100 |
45.900 |
47.075 |
+1.025 |
11,345 |
4,033 |
+105 |
Sep17 |
170703 |
46.300 |
47.300 |
46.175 |
47.300 |
+1.000 |
295 |
649 |
-63 |
Oct17 |
170703 |
46.750 |
47.500 |
46.625 |
47.500 |
+1.000 |
20 |
389 |
-4 |
Nov17 |
170703 |
46.775 |
47.750 |
46.775 |
47.750 |
+0.975 |
6 |
134 |
+2 |
Dec17 |
170703 |
47.025 |
48.000 |
47.025 |
48.000 |
+0.950 |
18 |
436 |
-5 |
Jan18 |
170703 |
47.300 |
48.250 |
47.300 |
48.250 |
+0.950 |
1 |
173 |
+0 |
Feb18 |
170703 |
48.450 |
48.450 |
48.450 |
48.450 |
+0.925 |
0 |
26 |
+0 |
Mar18 |
170703 |
48.625 |
48.625 |
48.625 |
48.625 |
+0.925 |
0 |
12 |
+0 |
Apr18 |
170703 |
48.775 |
48.775 |
48.775 |
48.775 |
+0.925 |
0 |
21 |
+0 |
May18 |
170703 |
48.900 |
48.900 |
48.900 |
48.900 |
+0.925 |
0 |
45 |
+0 |
Total Volume and Open Interest |
11,687 |
6,051 |
+33 |
NY Harbor ULSD(NYM) |
Aug17 |
170703 |
149.01 |
151.47 |
147.79 |
151.28 |
+2.97 |
69,581 |
134,302 |
+3,278 |
Sep17 |
170703 |
149.60 |
152.16 |
148.54 |
151.99 |
+2.92 |
29,289 |
65,969 |
+2,216 |
Oct17 |
170703 |
150.31 |
152.93 |
149.40 |
152.81 |
+2.91 |
11,316 |
37,031 |
+732 |
Nov17 |
170703 |
150.94 |
153.79 |
150.30 |
153.70 |
+2.92 |
6,678 |
24,240 |
-72 |
Dec17 |
170703 |
152.20 |
154.72 |
151.24 |
154.62 |
+2.88 |
21,807 |
56,432 |
-1,618 |
Jan18 |
170703 |
153.01 |
155.53 |
152.16 |
155.46 |
+2.83 |
5,223 |
22,221 |
+1,554 |
Feb18 |
170703 |
152.98 |
156.04 |
152.98 |
155.98 |
+2.79 |
1,294 |
7,493 |
+457 |
Mar18 |
170703 |
153.04 |
156.09 |
153.04 |
156.01 |
+2.74 |
1,193 |
14,630 |
+91 |
Apr18 |
170703 |
152.55 |
155.67 |
152.55 |
155.57 |
+2.74 |
500 |
5,554 |
+45 |
May18 |
170703 |
154.99 |
155.52 |
154.99 |
155.52 |
+2.66 |
443 |
3,138 |
+2 |
Jun18 |
170703 |
152.93 |
155.91 |
152.92 |
155.82 |
+2.60 |
1,172 |
16,588 |
-255 |
Jul18 |
170703 |
154.21 |
156.46 |
153.54 |
156.42 |
+2.55 |
6 |
1,423 |
+3 |
Aug18 |
170703 |
156.62 |
157.04 |
154.44 |
157.04 |
+2.52 |
40 |
1,269 |
+29 |
Sep18 |
170703 |
157.13 |
157.62 |
157.13 |
157.62 |
+2.49 |
12 |
1,413 |
+0 |
Total Volume and Open Interest |
167,711 |
419,875 |
-1,151 |
RBOB Gasoline(NYM) |
Aug17 |
170703 |
151.35 |
153.96 |
150.12 |
153.48 |
+2.11 |
56,768 |
147,500 |
+1,726 |
Sep17 |
170703 |
150.35 |
152.74 |
149.14 |
152.55 |
+2.31 |
32,137 |
77,344 |
+773 |
Oct17 |
170703 |
140.66 |
143.46 |
139.88 |
143.30 |
+2.50 |
15,205 |
48,249 |
+708 |
Nov17 |
170703 |
138.50 |
141.55 |
137.98 |
141.46 |
+2.67 |
6,890 |
32,698 |
-50 |
Dec17 |
170703 |
137.27 |
140.29 |
136.76 |
140.21 |
+2.72 |
10,103 |
42,788 |
-397 |
Jan18 |
170703 |
137.79 |
140.61 |
137.05 |
140.54 |
+2.85 |
3,759 |
10,425 |
+705 |
Feb18 |
170703 |
139.50 |
141.90 |
138.38 |
141.79 |
+2.99 |
683 |
7,438 |
-19 |
Mar18 |
170703 |
141.40 |
143.83 |
140.36 |
143.81 |
+3.10 |
469 |
5,819 |
+38 |
Apr18 |
170703 |
159.34 |
161.17 |
157.79 |
161.15 |
+3.10 |
267 |
5,687 |
+14 |
May18 |
170703 |
160.88 |
162.02 |
160.88 |
162.02 |
+3.02 |
125 |
2,690 |
-25 |
Total Volume and Open Interest |
145,228 |
404,400 |
-3,639 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170703 |
153.50 |
153.50 |
153.48 |
153.48 |
+2.08 |
|
|
|
Sep17 |
170703 |
152.55 |
152.55 |
152.55 |
152.55 |
+2.35 |
|
|
|
Oct17 |
170703 |
143.30 |
143.30 |
143.30 |
143.30 |
+2.50 |
|
|
|
Nov17 |
170703 |
141.46 |
141.46 |
141.46 |
141.46 |
+2.66 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug17 |
170703 |
2.949 |
3.050 |
2.935 |
2.951 |
-0.084 |
156,622 |
274,412 |
-694 |
Sep17 |
170703 |
2.953 |
3.048 |
2.935 |
2.953 |
-0.078 |
46,053 |
178,099 |
-1,618 |
Oct17 |
170703 |
2.977 |
3.073 |
2.963 |
2.984 |
-0.074 |
43,734 |
178,825 |
+1,368 |
Nov17 |
170703 |
3.063 |
3.132 |
3.028 |
3.048 |
-0.070 |
18,320 |
72,606 |
+449 |
Dec17 |
170703 |
3.192 |
3.282 |
3.186 |
3.205 |
-0.062 |
10,897 |
66,040 |
+764 |
Jan18 |
170703 |
3.292 |
3.372 |
3.275 |
3.301 |
-0.055 |
30,275 |
109,594 |
-4,407 |
Feb18 |
170703 |
3.269 |
3.352 |
3.263 |
3.283 |
-0.053 |
7,898 |
43,552 |
+101 |
Mar18 |
170703 |
3.200 |
3.286 |
3.188 |
3.222 |
-0.046 |
17,442 |
77,945 |
+210 |
Apr18 |
170703 |
2.820 |
2.871 |
2.820 |
2.824 |
-0.034 |
14,787 |
90,502 |
+1,839 |
May18 |
170703 |
2.782 |
2.838 |
2.773 |
2.792 |
-0.026 |
7,361 |
36,038 |
+161 |
Jun18 |
170703 |
2.800 |
2.857 |
2.800 |
2.820 |
-0.024 |
2,168 |
16,625 |
-458 |
Jul18 |
170703 |
2.874 |
2.883 |
2.846 |
2.848 |
-0.022 |
1,896 |
25,633 |
-85 |
Aug18 |
170703 |
2.801 |
2.890 |
2.801 |
2.855 |
-0.021 |
1,720 |
16,733 |
-988 |
Sep18 |
170703 |
2.860 |
2.867 |
2.831 |
2.831 |
-0.021 |
1,537 |
18,199 |
+303 |
Oct18 |
170703 |
2.869 |
2.887 |
2.850 |
2.850 |
-0.020 |
3,620 |
41,448 |
+406 |
Nov18 |
170703 |
2.888 |
2.929 |
2.888 |
2.897 |
-0.020 |
991 |
17,259 |
-120 |
Total Volume and Open Interest |
368,736 |
1,328,034 |
-3,430 |
Brent Crude Oil(ICE) |
Sep17 |
170704 |
49.63 |
49.90 |
49.29 |
49.61 |
-0.07 |
308,192 |
584,953 |
+12,809 |
Oct17 |
170704 |
49.95 |
50.19 |
49.58 |
49.90 |
-0.09 |
111,639 |
274,698 |
+4,445 |
Nov17 |
170704 |
50.23 |
50.48 |
49.90 |
50.19 |
-0.11 |
74,254 |
136,824 |
+4,830 |
Dec17 |
170704 |
50.49 |
50.74 |
50.18 |
50.46 |
-0.11 |
114,069 |
346,394 |
+3,005 |
Jan18 |
170704 |
50.67 |
50.97 |
50.47 |
50.72 |
-0.12 |
16,684 |
81,096 |
+1,801 |
Feb18 |
170704 |
50.89 |
51.19 |
50.67 |
50.94 |
-0.13 |
7,489 |
65,721 |
-291 |
Mar18 |
170704 |
51.04 |
51.40 |
50.88 |
51.14 |
-0.14 |
10,185 |
59,683 |
+422 |
Apr18 |
170704 |
51.14 |
51.55 |
51.10 |
51.32 |
-0.15 |
2,684 |
26,726 |
-258 |
May18 |
170704 |
51.29 |
51.70 |
51.26 |
51.48 |
-0.15 |
1,508 |
26,554 |
-44 |
Jun18 |
170704 |
51.52 |
51.86 |
51.36 |
51.62 |
-0.15 |
21,460 |
119,144 |
-405 |
Jul18 |
170704 |
51.78 |
51.78 |
51.78 |
51.78 |
-0.15 |
1,435 |
23,350 |
-114 |
Aug18 |
170704 |
51.93 |
51.93 |
51.93 |
51.93 |
-0.15 |
1,218 |
21,648 |
-105 |
Sep18 |
170704 |
52.04 |
52.04 |
52.04 |
52.04 |
-0.15 |
2,584 |
31,573 |
+47 |
Oct18 |
170704 |
52.14 |
52.14 |
52.14 |
52.14 |
-0.15 |
209 |
16,499 |
+23 |
Total Volume and Open Interest |
722,612 |
2,323,569 |
-19,151 |
Gas Oil(ICE) |
Jul17 |
170704 |
450.50 |
453.25 |
447.75 |
451.75 |
+2.75 |
40,936 |
90,299 |
-9,619 |
Aug17 |
170704 |
450.00 |
453.00 |
447.25 |
451.25 |
+2.50 |
73,340 |
158,216 |
-1,433 |
Sep17 |
170704 |
451.00 |
453.00 |
447.75 |
451.75 |
+2.25 |
44,219 |
118,369 |
+330 |
Oct17 |
170704 |
451.25 |
454.50 |
449.75 |
453.25 |
+1.75 |
23,224 |
71,347 |
-1,789 |
Nov17 |
170704 |
453.25 |
455.00 |
450.25 |
453.50 |
+1.50 |
8,477 |
51,524 |
-749 |
Dec17 |
170704 |
453.75 |
455.25 |
450.50 |
453.75 |
+1.25 |
21,562 |
127,827 |
-1,111 |
Jan18 |
170704 |
453.50 |
456.75 |
452.50 |
455.25 |
+0.75 |
3,367 |
32,145 |
-784 |
Feb18 |
170704 |
455.50 |
458.50 |
455.25 |
457.25 |
+0.75 |
1,028 |
14,316 |
-128 |
Mar18 |
170704 |
457.25 |
459.50 |
457.00 |
458.75 |
+0.50 |
1,709 |
20,602 |
-59 |
Apr18 |
170704 |
458.25 |
461.25 |
458.25 |
460.00 |
+0.50 |
566 |
9,118 |
+202 |
Total Volume and Open Interest |
232,916 |
916,335 |
-15,399 |
Ethanol(CBOT) |
Jul17 |
170703 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.007 |
57 |
72 |
-52 |
Aug17 |
170703 |
1.517 |
1.545 |
1.516 |
1.528 |
+0.011 |
253 |
1,112 |
+41 |
Sep17 |
170703 |
1.542 |
1.547 |
1.530 |
1.530 |
+0.012 |
75 |
326 |
+39 |
Oct17 |
170703 |
1.535 |
1.535 |
1.526 |
1.526 |
+0.012 |
2 |
225 |
+0 |
Nov17 |
170703 |
1.509 |
1.509 |
1.509 |
1.509 |
+0.012 |
2 |
151 |
+1 |
Dec17 |
170703 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.012 |
3 |
341 |
+1 |
Jan18 |
170703 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.012 |
|
|
|
Feb18 |
170703 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.012 |
|
|
|
Total Volume and Open Interest |
392 |
2,230 |
+30 |
WTI Crude Oil(ICE) |
Aug17 |
170704 |
47.03 |
47.32 |
46.76 |
47.05 |
-0.02 |
38,213 |
59,665 |
-3,625 |
Sep17 |
170704 |
47.24 |
47.51 |
46.95 |
47.26 |
-0.03 |
44,436 |
73,712 |
-685 |
Oct17 |
170704 |
47.43 |
47.70 |
47.16 |
47.46 |
-0.03 |
18,136 |
30,963 |
-56 |
Nov17 |
170704 |
47.54 |
47.91 |
47.42 |
47.69 |
-0.05 |
14,355 |
14,207 |
+1,811 |
Dec17 |
170704 |
47.74 |
48.18 |
47.69 |
47.94 |
-0.07 |
20,841 |
122,210 |
+977 |
Jan18 |
170704 |
47.94 |
48.40 |
47.93 |
48.18 |
-0.08 |
3,358 |
14,137 |
-20 |
Feb18 |
170704 |
48.15 |
48.38 |
48.15 |
48.38 |
-0.08 |
911 |
6,848 |
-112 |
Mar18 |
170704 |
48.54 |
48.54 |
48.54 |
48.54 |
-0.09 |
1,047 |
11,737 |
-110 |
Apr18 |
170704 |
48.67 |
48.67 |
48.67 |
48.67 |
-0.10 |
191 |
2,454 |
-3 |
May18 |
170704 |
48.79 |
48.79 |
48.79 |
48.79 |
-0.11 |
1,160 |
5,353 |
+791 |
Jun18 |
170704 |
48.90 |
48.90 |
48.90 |
48.90 |
-0.13 |
3,580 |
44,891 |
+993 |
Jul18 |
170704 |
49.00 |
49.00 |
49.00 |
49.00 |
-0.14 |
255 |
1,201 |
+145 |
Aug18 |
170704 |
49.11 |
49.11 |
49.11 |
49.11 |
-0.15 |
26 |
1,728 |
+1 |
Sep18 |
170704 |
49.22 |
49.22 |
49.22 |
49.22 |
-0.15 |
157 |
2,134 |
-17 |
Oct18 |
170704 |
49.34 |
49.34 |
49.34 |
49.34 |
-0.15 |
53 |
1,524 |
-6 |
Nov18 |
170704 |
49.47 |
49.47 |
49.47 |
49.47 |
-0.15 |
18 |
462 |
+0 |
Total Volume and Open Interest |
151,759 |
542,460 |
+1,135 |
US Dollar Index(ICE) |
Sep17 |
170704 |
95.890 |
96.085 |
95.805 |
95.970 |
unch |
20,291 |
48,954 |
+1,287 |
Dec17 |
170704 |
95.665 |
95.845 |
95.660 |
95.760 |
unch |
220 |
1,374 |
+107 |
Mar18 |
170704 |
95.590 |
95.610 |
95.550 |
95.550 |
unch |
10 |
312 |
+6 |
Total Volume and Open Interest |
20,521 |
50,640 |
+1,400 |
Australian Dollar(CME) |
Sep17 |
170703 |
76.75 |
76.88 |
76.37 |
76.47 |
-0.28 |
102,550 |
95,696 |
+1,185 |
Dec17 |
170703 |
76.62 |
76.78 |
76.29 |
76.38 |
-0.28 |
633 |
1,467 |
+195 |
Mar18 |
170703 |
76.31 |
76.31 |
76.31 |
76.31 |
-0.27 |
6 |
8 |
+1 |
Total Volume and Open Interest |
103,482 |
98,035 |
+1,373 |
British Pound(CME) |
Sep17 |
170703 |
130.46 |
130.54 |
129.62 |
129.85 |
-0.60 |
129,534 |
197,375 |
+7,595 |
Dec17 |
170703 |
130.71 |
130.85 |
129.98 |
130.20 |
-0.60 |
138 |
1,286 |
+49 |
Mar18 |
170703 |
130.57 |
130.57 |
130.38 |
130.57 |
-0.59 |
0 |
283 |
+0 |
Total Volume and Open Interest |
129,919 |
200,747 |
+7,664 |
Canadian Dollar(CME) |
Sep17 |
170703 |
77.20 |
77.23 |
76.95 |
77.02 |
-0.22 |
98,760 |
132,533 |
-1,554 |
Dec17 |
170703 |
77.30 |
77.31 |
77.04 |
77.10 |
-0.22 |
63 |
4,326 |
+10 |
Mar18 |
170703 |
77.31 |
77.31 |
77.13 |
77.17 |
-0.21 |
0 |
390 |
+0 |
Jun18 |
170703 |
77.23 |
77.23 |
77.20 |
77.23 |
-0.21 |
0 |
72 |
+0 |
Total Volume and Open Interest |
99,454 |
137,824 |
-1,648 |
Japanese Yen(CME) |
Sep17 |
170703 |
89.39 |
89.42 |
88.41 |
88.45 |
-0.65 |
202,744 |
187,278 |
+6,014 |
Dec17 |
170703 |
89.72 |
89.79 |
88.80 |
88.85 |
-0.64 |
224 |
554 |
+25 |
Mar18 |
170703 |
89.28 |
90.15 |
89.28 |
89.28 |
-0.65 |
5 |
285 |
+3 |
Total Volume and Open Interest |
204,819 |
189,577 |
+6,107 |
Swiss Franc(CME) |
Sep17 |
170703 |
104.82 |
104.83 |
104.19 |
104.19 |
-0.59 |
29,435 |
37,566 |
+823 |
Dec17 |
170703 |
105.35 |
105.43 |
104.82 |
104.82 |
-0.59 |
5 |
241 |
+4 |
Mar18 |
170703 |
105.52 |
105.52 |
105.52 |
105.52 |
-0.59 |
0 |
17 |
+0 |
Total Volume and Open Interest |
29,440 |
37,844 |
+827 |
EuroFX(CME) |
Sep17 |
170703 |
114.67 |
114.72 |
114.00 |
114.02 |
-0.65 |
265,810 |
407,329 |
+5,441 |
Dec17 |
170703 |
115.25 |
115.26 |
114.57 |
114.58 |
-0.65 |
971 |
2,567 |
+203 |
Mar18 |
170703 |
115.19 |
115.30 |
115.19 |
115.19 |
-0.66 |
64 |
697 |
+61 |
Total Volume and Open Interest |
270,873 |
415,156 |
+5,773 |
Mexican Peso(CME) |
Jul17 |
170703 |
547.75 |
551.25 |
547.25 |
547.75 |
-2.50 |
4 |
95 |
+0 |
Aug17 |
170703 |
548.38 |
548.88 |
544.75 |
545.38 |
-2.38 |
0 |
64 |
+0 |
Total Volume and Open Interest |
45,586 |
209,532 |
-3,580 |
Brazilian Real(CME) |
Aug17 |
170703 |
300.50 |
301.75 |
299.20 |
301.20 |
+0.65 |
6,265 |
14,393 |
+3,835 |
Sep17 |
170703 |
298.00 |
299.75 |
298.00 |
299.30 |
+0.45 |
874 |
1,112 |
-372 |
Oct17 |
170703 |
297.80 |
297.80 |
297.80 |
297.80 |
+0.55 |
|
|
|
Nov17 |
170703 |
296.25 |
296.25 |
296.25 |
296.25 |
+0.55 |
|
|
|
Total Volume and Open Interest |
12,310 |
20,105 |
+552 |
30-Year T-Bonds(CBOT) |
Sep17 |
170703 |
153~250 |
153~300 |
152~270 |
153~020 |
-0~200 |
358,698 |
754,133 |
+1,327 |
Dec17 |
170703 |
152~010 |
152~230 |
151~210 |
151~270 |
-0~210 |
16 |
118 |
+1 |
Mar18 |
170703 |
151~040 |
151~040 |
151~040 |
151~040 |
-0~210 |
|
|
|
Total Volume and Open Interest |
358,714 |
754,251 |
+1,328 |
10-Year T-Notes(CBOT) |
Sep17 |
170703 |
125~165 |
125~195 |
125~010 |
125~035 |
-0~135 |
1,915,901 |
3,124,393 |
-407 |
Dec17 |
170703 |
125~010 |
125~075 |
124~220 |
124~240 |
-0~140 |
628 |
4,281 |
+595 |
Mar18 |
170703 |
124~120 |
124~120 |
124~120 |
124~120 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,916,529 |
3,128,674 |
+188 |
5-Year T-Notes(CBOT) |
Sep17 |
170703 |
117~264 |
117~284 |
117~172 |
117~192 |
-0~074 |
870,462 |
3,077,295 |
-27,430 |
Dec17 |
170703 |
117~060 |
117~076 |
117~060 |
117~072 |
-0~094 |
0 |
157 |
+0 |
Mar18 |
150331 |
120~274 |
120~294 |
120~202 |
120~282 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
2 Year T-Notes(CBOT) |
Sep17 |
170703 |
108~014 |
108~022 |
107~306 |
107~312 |
-0~024 |
360,423 |
1,359,335 |
+34,370 |
Dec17 |
170703 |
107~282 |
107~282 |
107~282 |
107~282 |
-0~024 |
|
|
|
Mar18 |
170703 |
107~282 |
107~282 |
107~282 |
107~282 |
-0~024 |
|
|
|
Total Volume and Open Interest |
360,795 |
1,359,818 |
|
Eurodollars(CME) |
Sep17 |
170703 |
98.640 |
98.650 |
98.635 |
98.635 |
-0.010 |
248,364 |
1,487,267 |
+9,232 |
Dec17 |
170703 |
98.525 |
98.530 |
98.505 |
98.505 |
-0.020 |
255,786 |
1,796,914 |
+996 |
Mar18 |
170703 |
98.435 |
98.440 |
98.405 |
98.410 |
-0.030 |
229,496 |
1,094,176 |
+2,540 |
Jun18 |
170703 |
98.355 |
98.360 |
98.325 |
98.325 |
-0.040 |
227,005 |
1,111,852 |
-2,480 |
Sep18 |
170703 |
98.285 |
98.290 |
98.245 |
98.245 |
-0.045 |
230,339 |
1,083,917 |
-2,050 |
Dec18 |
170703 |
98.190 |
98.195 |
98.150 |
98.150 |
-0.050 |
291,480 |
1,394,403 |
-7,882 |
Mar19 |
170703 |
98.140 |
98.145 |
98.090 |
98.095 |
-0.050 |
145,718 |
791,680 |
-2,655 |
Jun19 |
170703 |
98.075 |
98.085 |
98.030 |
98.035 |
-0.050 |
161,994 |
679,786 |
-4,739 |
Sep19 |
170703 |
98.025 |
98.030 |
97.975 |
97.980 |
-0.050 |
133,486 |
638,150 |
-2,357 |
Dec19 |
170703 |
97.955 |
97.955 |
97.895 |
97.900 |
-0.055 |
142,849 |
763,886 |
+12,987 |
Mar20 |
170703 |
97.905 |
97.915 |
97.850 |
97.855 |
-0.055 |
106,083 |
445,304 |
-4,746 |
Jun20 |
170703 |
97.850 |
97.865 |
97.800 |
97.805 |
-0.060 |
98,989 |
289,124 |
-2,631 |
Sep20 |
170703 |
97.800 |
97.820 |
97.750 |
97.755 |
-0.060 |
63,340 |
234,976 |
-1,959 |
Dec20 |
170703 |
97.745 |
97.760 |
97.685 |
97.695 |
-0.055 |
59,864 |
297,633 |
+3,656 |
Mar21 |
170703 |
97.690 |
97.715 |
97.640 |
97.650 |
-0.055 |
59,142 |
156,338 |
-2,419 |
Jun21 |
170703 |
97.645 |
97.665 |
97.590 |
97.600 |
-0.060 |
37,113 |
111,980 |
+304 |
Sep21 |
170703 |
97.600 |
97.620 |
97.545 |
97.550 |
-0.060 |
33,803 |
89,127 |
-141 |
Dec21 |
170703 |
97.545 |
97.565 |
97.490 |
97.500 |
-0.055 |
49,859 |
96,056 |
+1,801 |
Total Volume and Open Interest |
2,663,370 |
12,989,569 |
+5,374 |
Ultra T-Bond(CBOT) |
Sep17 |
170703 |
165~31 |
166~09 |
164~27 |
165~05 |
-0~23 |
127,961 |
789,318 |
+4,085 |
Dec17 |
170703 |
164~05 |
164~31 |
164~05 |
164~05 |
-0~23 |
|
|
|
Mar18 |
170703 |
163~05 |
163~05 |
163~05 |
163~05 |
-0~23 |
|
|
|
Total Volume and Open Interest |
127,961 |
789,318 |
+4,085 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170703 |
134~255 |
134~300 |
134~055 |
134~085 |
-0~175 |
129,906 |
394,153 |
+4,185 |
Dec17 |
170703 |
133~315 |
133~315 |
133~315 |
133~315 |
-0~175 |
|
|
|
Mar18 |
170703 |
133~315 |
133~315 |
133~315 |
133~315 |
-0~175 |
|
|
|
Total Volume and Open Interest |
129,906 |
394,153 |
+4,185 |
30 Day Federal Funds(CBOT) |
Jul17 |
170703 |
98.850 |
98.850 |
98.848 |
98.850 |
unch |
8,398 |
292,844 |
-1,694 |
Aug17 |
170703 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
27,387 |
184,254 |
+2,194 |
Sep17 |
170703 |
98.830 |
98.830 |
98.825 |
98.830 |
unch |
11,163 |
78,437 |
-5,102 |
Oct17 |
170703 |
98.800 |
98.800 |
98.785 |
98.790 |
-0.005 |
52,964 |
274,756 |
-8,283 |
Nov17 |
170703 |
98.790 |
98.795 |
98.780 |
98.780 |
-0.010 |
13,179 |
208,383 |
-1,787 |
Dec17 |
170703 |
98.740 |
98.740 |
98.725 |
98.725 |
-0.015 |
9,550 |
75,686 |
-778 |
Total Volume and Open Interest |
189,670 |
1,679,496 |
-25,564 |
Japanese Govt Bonds(SGX) |
Sep17 |
170703 |
150.22 |
150.24 |
150.11 |
150.15 |
-0.29 |
1,143 |
14,364 |
-266 |
Dec17 |
170703 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.29 |
|
|
|
Mar18 |
170703 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.29 |
|
|
|
Total Volume and Open Interest |
1,143 |
14,364 |
-266 |
Euro-Buxl(EUREX) |
Sep17 |
170704 |
162.82 |
163.22 |
161.90 |
162.12 |
-0.44 |
56,653 |
193,717 |
-18,229 |
Dec17 |
170704 |
160.62 |
160.62 |
160.62 |
160.62 |
-0.44 |
6 |
6 |
+0 |
Mar18 |
170704 |
160.12 |
160.12 |
160.12 |
160.12 |
-0.44 |
|
|
|
Total Volume and Open Interest |
56,659 |
205,684 |
-6,268 |
Euro-Bund(EUREX) |
Sep17 |
170704 |
161.92 |
162.20 |
161.80 |
161.85 |
+0.20 |
955,622 |
1,590,857 |
-372,447 |
Dec17 |
170704 |
158.99 |
159.25 |
158.92 |
158.94 |
+0.20 |
480 |
2,036 |
-8 |
Mar18 |
170704 |
158.33 |
158.33 |
158.33 |
158.33 |
+0.20 |
12 |
37 |
+0 |
Total Volume and Open Interest |
956,114 |
1,834,620 |
-130,765 |
Euro-Bobl(EUREX) |
Sep17 |
170704 |
131.82 |
131.97 |
131.79 |
131.83 |
+0.12 |
487,041 |
1,294,334 |
-189,235 |
Dec17 |
170704 |
130.24 |
130.24 |
130.24 |
130.24 |
+0.12 |
1,723 |
22,260 |
-197 |
Mar18 |
170704 |
130.24 |
130.24 |
130.24 |
130.24 |
+0.12 |
|
|
|
Total Volume and Open Interest |
488,764 |
1,443,530 |
-62,496 |
Euro-Schatz(EUREX) |
Sep17 |
170704 |
111.89 |
111.93 |
111.89 |
111.91 |
+0.05 |
390,686 |
1,201,319 |
-204,023 |
Dec17 |
170704 |
111.84 |
111.84 |
111.84 |
111.84 |
+0.05 |
0 |
6 |
+0 |
Mar18 |
170704 |
111.91 |
111.91 |
111.91 |
111.91 |
+0.05 |
|
|
|
Total Volume and Open Interest |
390,686 |
1,317,011 |
-88,337 |
3-Mth Euribor(EUREX) |
Sep17 |
170704 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
426 |
6,060 |
+0 |
Dec17 |
170704 |
100.305 |
100.305 |
100.300 |
100.300 |
+0.005 |
150 |
7,849 |
+0 |
Mar18 |
170704 |
100.270 |
100.270 |
100.265 |
100.265 |
+0.010 |
250 |
7,437 |
+0 |
Total Volume and Open Interest |
1,175 |
42,400 |
-365 |
Long Gilt(LIFFE) |
Sep17 |
170704 |
125~20 |
125~24 |
125~14 |
125~20 |
+0~07 |
264,698 |
670,284 |
-22,979 |
Dec17 |
170704 |
124~24 |
124~24 |
124~24 |
124~24 |
+0~07 |
|
|
|
Total Volume and Open Interest |
264,698 |
670,284 |
-22,979 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170704 |
99.60 |
99.61 |
99.60 |
99.61 |
+0.02 |
88,451 |
444,356 |
+3,055 |
Dec17 |
170704 |
99.51 |
99.53 |
99.50 |
99.52 |
+0.03 |
88,101 |
442,364 |
-8,335 |
Mar18 |
170704 |
99.43 |
99.46 |
99.42 |
99.44 |
+0.02 |
150,087 |
339,998 |
+23,034 |
Jun18 |
170704 |
99.35 |
99.39 |
99.35 |
99.38 |
+0.03 |
127,173 |
351,888 |
-4,403 |
Sep18 |
170704 |
99.30 |
99.34 |
99.30 |
99.32 |
+0.03 |
133,623 |
284,193 |
+821 |
Dec18 |
170704 |
99.25 |
99.29 |
99.25 |
99.27 |
+0.02 |
104,109 |
312,172 |
-10,960 |
Total Volume and Open Interest |
1,065,621 |
3,076,342 |
+2,176 |
3-Mth Euribor(LIFFE) |
Sep17 |
170704 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
88,987 |
393,254 |
-10,749 |
Dec17 |
170704 |
100.290 |
100.300 |
100.290 |
100.295 |
+0.005 |
110,435 |
365,788 |
-13,760 |
Mar18 |
170704 |
100.255 |
100.270 |
100.250 |
100.260 |
+0.005 |
116,789 |
427,931 |
+7,480 |
Total Volume and Open Interest |
1,259,937 |
3,751,853 |
-60,332 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170704 |
98.25 |
98.27 |
98.24 |
98.26 |
unch |
41,608 |
171,890 |
-1,616 |
Dec17 |
170704 |
98.22 |
98.24 |
98.20 |
98.23 |
+0.01 |
34,587 |
264,058 |
+1,238 |
Mar18 |
170704 |
98.15 |
98.18 |
98.13 |
98.18 |
+0.03 |
24,013 |
191,300 |
+742 |
Jun18 |
170704 |
98.06 |
98.11 |
98.05 |
98.11 |
+0.04 |
24,538 |
147,854 |
+2,345 |
Sep18 |
170704 |
97.98 |
98.04 |
97.97 |
98.04 |
+0.06 |
19,259 |
106,400 |
-426 |
Dec18 |
170704 |
97.89 |
97.96 |
97.88 |
97.96 |
+0.07 |
23,597 |
82,773 |
+3,338 |
Mar19 |
170704 |
97.81 |
97.88 |
97.80 |
97.88 |
+0.07 |
12,851 |
49,945 |
+3,256 |
Jun19 |
170704 |
97.73 |
97.81 |
97.72 |
97.81 |
+0.08 |
8,097 |
35,232 |
-338 |
Sep19 |
170704 |
97.68 |
97.73 |
97.65 |
97.73 |
+0.08 |
1,315 |
2,291 |
-172 |
Dec19 |
170704 |
97.59 |
97.67 |
97.59 |
97.67 |
+0.09 |
1,140 |
2,833 |
-346 |
Total Volume and Open Interest |
191,690 |
1,056,737 |
+8,098 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170704 |
97.34 |
97.38 |
97.31 |
97.38 |
+0.04 |
245,895 |
956,043 |
-1,434 |
Dec17 |
170704 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.04 |
|
|
|
Total Volume and Open Interest |
245,895 |
956,043 |
-1,434 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170704 |
98.01 |
98.07 |
97.99 |
98.07 |
+0.06 |
322,732 |
940,143 |
+22,111 |
Dec17 |
170704 |
98.07 |
98.07 |
98.07 |
98.07 |
+0.06 |
|
|
|
Total Volume and Open Interest |
322,732 |
940,143 |
+22,111 |
Gold(CMX) |
Aug17 |
170703 |
1241.7 |
1242.6 |
1218.0 |
1219.2 |
-23.1 |
277,752 |
294,309 |
-3,796 |
Oct17 |
170703 |
1245.7 |
1246.2 |
1222.2 |
1222.9 |
-23.1 |
1,208 |
16,252 |
+337 |
Dec17 |
170703 |
1249.3 |
1249.6 |
1225.5 |
1226.4 |
-23.2 |
14,549 |
105,934 |
+3,022 |
Feb18 |
170703 |
1251.6 |
1251.6 |
1229.5 |
1229.9 |
-23.1 |
1,146 |
12,116 |
+21 |
Apr18 |
170703 |
1254.6 |
1254.6 |
1233.3 |
1233.3 |
-23.1 |
550 |
4,296 |
+396 |
Jun18 |
170703 |
1254.7 |
1254.9 |
1236.5 |
1236.7 |
-23.1 |
314 |
7,478 |
+48 |
Aug18 |
170703 |
1256.1 |
1256.7 |
1240.1 |
1240.1 |
-23.1 |
726 |
1,504 |
+363 |
Oct18 |
170703 |
1259.0 |
1259.7 |
1243.5 |
1243.5 |
-23.1 |
62 |
329 |
+2 |
Dec18 |
170703 |
1248.0 |
1248.0 |
1247.0 |
1247.0 |
-23.1 |
44 |
6,119 |
+10 |
Feb19 |
170703 |
1275.6 |
1276.2 |
1250.7 |
1250.7 |
-23.1 |
0 |
3 |
+0 |
Apr19 |
170703 |
1254.4 |
1254.4 |
1254.4 |
1254.4 |
-23.1 |
|
|
|
Jun19 |
170703 |
1279.4 |
1280.0 |
1258.1 |
1258.1 |
-23.1 |
0 |
748 |
+0 |
Total Volume and Open Interest |
296,893 |
452,684 |
+198 |
Silver(CMX) |
Jul17 |
170703 |
1658.0 |
1658.0 |
1603.0 |
1603.7 |
-53.1 |
17,565 |
2,423 |
-9,268 |
Sep17 |
170703 |
1663.5 |
1664.5 |
1607.5 |
1609.2 |
-53.5 |
97,137 |
152,221 |
+7,021 |
Dec17 |
170703 |
1674.0 |
1674.5 |
1618.5 |
1619.6 |
-53.6 |
1,236 |
39,746 |
+348 |
Mar18 |
170703 |
1677.0 |
1677.0 |
1630.1 |
1630.1 |
-53.7 |
20 |
2,321 |
+1 |
May18 |
170703 |
1640.5 |
1640.5 |
1637.1 |
1637.1 |
-53.7 |
31 |
1,242 |
+7 |
Jul18 |
170703 |
1644.1 |
1644.1 |
1644.1 |
1644.1 |
-53.7 |
69 |
798 |
-25 |
Sep18 |
170703 |
1651.2 |
1651.2 |
1651.2 |
1651.2 |
-53.7 |
0 |
21 |
+0 |
Total Volume and Open Interest |
116,439 |
200,885 |
-1,894 |
Platinum(NYMEX) |
Jul17 |
170703 |
929.3 |
929.3 |
903.4 |
903.8 |
-19.9 |
6,606 |
862 |
-4,726 |
Oct17 |
170703 |
928.8 |
933.7 |
905.5 |
906.1 |
-20.3 |
22,027 |
67,521 |
+2,373 |
Jan18 |
170703 |
936.1 |
936.1 |
909.3 |
909.8 |
-20.4 |
157 |
3,325 |
+34 |
Apr18 |
170703 |
914.0 |
914.3 |
912.7 |
912.7 |
-21.0 |
0 |
53 |
+0 |
Total Volume and Open Interest |
28,813 |
71,989 |
-2,320 |
Palladium(NYMEX) |
Sep17 |
170703 |
839.35 |
844.35 |
833.65 |
842.40 |
+5.75 |
3,661 |
32,200 |
-516 |
Dec17 |
170703 |
837.05 |
837.20 |
828.70 |
836.50 |
+5.85 |
144 |
2,689 |
+62 |
Mar18 |
170703 |
830.00 |
830.00 |
830.00 |
830.00 |
+6.80 |
5 |
137 |
+0 |
Total Volume and Open Interest |
3,812 |
35,070 |
-456 |
Copper(CMX) |
Jul17 |
170703 |
268.60 |
270.00 |
267.50 |
268.10 |
-1.80 |
9,143 |
5,576 |
-4,288 |
Sep17 |
170703 |
271.10 |
271.65 |
268.50 |
269.30 |
-1.80 |
82,576 |
137,421 |
+6,482 |
Dec17 |
170703 |
272.85 |
273.15 |
270.15 |
271.05 |
-1.65 |
4,770 |
65,723 |
-273 |
Mar18 |
170703 |
271.30 |
272.50 |
271.30 |
272.10 |
-1.60 |
592 |
15,759 |
+168 |
May18 |
170703 |
273.20 |
273.25 |
272.45 |
272.65 |
-1.60 |
52 |
4,875 |
+1 |
Total Volume and Open Interest |
97,978 |
258,777 |
+2,110 |
E-mini DJIA Index(CBOT) |
Sep17 |
170703 |
21306 |
21508 |
21306 |
21436 |
+136 |
239,968 |
130,368 |
-3,330 |
Dec17 |
170703 |
21276 |
21450 |
21276 |
21393 |
+132 |
58 |
224 |
+7 |
Mar18 |
170703 |
21300 |
21367 |
21300 |
21358 |
+132 |
3 |
9 |
+3 |
Jun18 |
170703 |
21327 |
21327 |
21327 |
21327 |
+132 |
|
|
|
Total Volume and Open Interest |
240,029 |
130,601 |
-3,320 |
S & P 500(CME) |
Sep17 |
170703 |
2427.30 |
2436.50 |
2422.70 |
2425.00 |
+4.10 |
2,658 |
41,620 |
-163 |
Dec17 |
170703 |
2423.00 |
2432.90 |
2423.00 |
2423.00 |
+4.10 |
0 |
225 |
+0 |
Mar18 |
170703 |
2421.40 |
2431.30 |
2421.40 |
2421.40 |
+4.10 |
|
|
|
Jun18 |
170703 |
2420.40 |
2430.30 |
2420.40 |
2420.40 |
+4.10 |
|
|
|
Total Volume and Open Interest |
2,658 |
41,845 |
-163 |
S & P 500 E-Mini(Globex) |
Sep17 |
170703 |
2422.00 |
2436.50 |
2421.50 |
2425.00 |
+4.00 |
2,337,789 |
2,839,900 |
+159 |
Dec17 |
170703 |
2421.50 |
2434.50 |
2420.50 |
2423.00 |
+4.00 |
6,762 |
21,511 |
+3,932 |
Mar18 |
170703 |
2422.75 |
2433.00 |
2419.25 |
2421.50 |
+4.25 |
54 |
814 |
+17 |
Jun18 |
170703 |
2420.50 |
2425.75 |
2420.50 |
2420.50 |
+4.25 |
3 |
9 |
+2 |
Total Volume and Open Interest |
2,344,608 |
2,862,234 |
+4,110 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170703 |
5658.00 |
5690.80 |
5581.30 |
5589.30 |
-63.50 |
604,720 |
290,468 |
+10,446 |
Dec17 |
170703 |
5669.00 |
5696.00 |
5587.30 |
5595.80 |
-63.70 |
1,174 |
961 |
+137 |
Mar18 |
170703 |
5685.00 |
5700.00 |
5589.30 |
5604.30 |
-63.70 |
22 |
36 |
+7 |
Total Volume and Open Interest |
605,916 |
291,465 |
+10,590 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170703 |
1747.00 |
1764.00 |
1745.80 |
1758.00 |
+11.90 |
28,476 |
94,054 |
-434 |
Dec17 |
170703 |
1755.00 |
1759.40 |
1755.00 |
1755.00 |
+12.00 |
|
|
|
Mar18 |
170703 |
1751.70 |
1751.70 |
1751.70 |
1751.70 |
+12.00 |
|
|
|
Total Volume and Open Interest |
28,476 |
94,054 |
-434 |
Volatility Index(CBOE) |
Jul17 |
170703 |
12.20 |
12.65 |
11.90 |
12.58 |
+0.25 |
346,676 |
259,537 |
-6,137 |
Aug17 |
170703 |
12.65 |
13.00 |
12.40 |
12.98 |
+0.30 |
189,568 |
135,551 |
+9,332 |
Sep17 |
170703 |
13.60 |
13.95 |
13.40 |
13.93 |
+0.25 |
51,427 |
64,404 |
-551 |
Oct17 |
170703 |
14.35 |
14.60 |
14.15 |
14.58 |
+0.15 |
19,937 |
38,765 |
-337 |
Total Volume and Open Interest |
633,808 |
565,544 |
+3,321 |
S & P 600(CME) |
Sep17 |
170703 |
863.10 |
863.10 |
863.10 |
863.10 |
+7.30 |
|
|
|
Dec17 |
170703 |
859.90 |
859.90 |
859.90 |
859.90 |
+7.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170704 |
1425.00 |
1426.90 |
1412.40 |
1424.60 |
unch |
138,099 |
577,746 |
-2,362 |
Dec17 |
170704 |
1422.50 |
1423.70 |
1416.90 |
1423.70 |
unch |
2 |
152 |
+0 |
Mar18 |
170704 |
1422.70 |
1422.70 |
1422.70 |
1422.70 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
138,101 |
577,901 |
-2,362 |
Nikkei 225(CME) |
Sep17 |
170703 |
20080 |
20225 |
20055 |
20180 |
+75 |
13,618 |
36,245 |
-427 |
Dec17 |
170703 |
20105 |
20125 |
20105 |
20105 |
+75 |
3 |
3 |
+3 |
Total Volume and Open Interest |
13,621 |
36,248 |
-424 |
Nikkei 225(SGX) |
Sep17 |
170704 |
19975 |
20080 |
19965 |
20030 |
-30 |
110,807 |
211,431 |
+1,499 |
Dec17 |
170704 |
19895 |
19940 |
19895 |
19910 |
-25 |
22 |
2,501 |
-14 |
Mar18 |
170703 |
19900 |
19900 |
19900 |
19900 |
-165 |
0 |
205 |
+0 |
Total Volume and Open Interest |
71,927 |
219,464 |
+541 |
Nikkei 225 Mini(JPX) |
Sep17 |
170703 |
19985 |
20090 |
19975 |
20070 |
-140 |
752,477 |
265,660 |
+10,163 |
Dec17 |
170703 |
19860 |
19955 |
19850 |
19940 |
-150 |
5,363 |
5,476 |
-271 |
Mar18 |
170703 |
19855 |
19910 |
19810 |
19900 |
-140 |
144 |
2,238 |
-7 |
Total Volume and Open Interest |
790,866 |
380,334 |
+12,904 |
Nikkei 225(JPX) |
Sep17 |
170703 |
19980 |
20090 |
19980 |
20070 |
-140 |
50,438 |
308,558 |
+1,580 |
Dec17 |
170703 |
19860 |
19950 |
19860 |
19940 |
-150 |
330 |
39,339 |
+44 |
Mar18 |
170703 |
19830 |
19900 |
19820 |
19900 |
-140 |
24 |
2,741 |
-15 |
Total Volume and Open Interest |
50,796 |
415,515 |
+1,609 |
Nikkei 225(CME) Yen |
Sep17 |
170703 |
20060 |
20190 |
20015 |
20145 |
+80 |
72,329 |
66,112 |
-4,070 |
Dec17 |
170703 |
20025 |
20030 |
19910 |
20020 |
+80 |
2 |
23 |
+0 |
Mar18 |
170703 |
19980 |
19980 |
19980 |
19980 |
+80 |
|
|
|
Total Volume and Open Interest |
72,331 |
66,137 |
-4,070 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170703 |
20140 |
20170 |
20030 |
20140 |
+80 |
0 |
10 |
+0 |
Dec17 |
170703 |
20020 |
20020 |
20020 |
20020 |
+80 |
|
|
|
Mar18 |
170703 |
19980 |
19980 |
19980 |
19980 |
+80 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Jul17 |
170704 |
5165.5 |
5196.0 |
5161.5 |
5172.5 |
-18.5 |
111,821 |
381,476 |
+1,159 |
Aug17 |
170704 |
5166.0 |
5188.0 |
5162.0 |
5171.5 |
-18.5 |
598 |
978 |
+406 |
Sep17 |
170704 |
5164.5 |
5190.0 |
5161.5 |
5170.0 |
-19.0 |
769 |
19,650 |
+473 |
Total Volume and Open Interest |
113,188 |
416,518 |
+2,038 |
Hang Seng Index(HKFE) |
Jul17 |
170704 |
25676 |
25768 |
25136 |
25311 |
-372 |
114,808 |
141,044 |
-655 |
Aug17 |
170704 |
25643 |
25713 |
25105 |
25249 |
-387 |
659 |
378 |
+378 |
Sep17 |
170704 |
25605 |
25636 |
25043 |
25175 |
-389 |
493 |
9,558 |
-33 |
Total Volume and Open Interest |
116,095 |
154,581 |
-23,352 |
DAX(EUREX) |
Sep17 |
170704 |
12431.5 |
12477.0 |
12407.0 |
12454.5 |
-18.0 |
104,772 |
136,575 |
-26,716 |
Dec17 |
170704 |
12411.0 |
12461.0 |
12400.0 |
12445.0 |
-18.0 |
447 |
4,578 |
-52 |
Mar18 |
170704 |
12438.0 |
12450.0 |
12427.0 |
12442.0 |
-18.0 |
0 |
35 |
+0 |
Total Volume and Open Interest |
105,219 |
158,804 |
-9,152 |
Mini-DAX(EUREX) |
Sep17 |
170704 |
12432.0 |
12476.0 |
12407.0 |
12454.5 |
-18.0 |
31,689 |
6,994 |
-3,552 |
Dec17 |
170704 |
12428.0 |
12445.0 |
12428.0 |
12445.0 |
-18.0 |
27 |
290 |
-2 |
Mar18 |
170704 |
12417.0 |
12442.0 |
12417.0 |
12442.0 |
-18.0 |
6 |
8 |
+0 |
Total Volume and Open Interest |
31,722 |
8,769 |
-2,077 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170704 |
3467 |
3486 |
3461 |
3479 |
-3 |
1,503,527 |
3,488,832 |
-27,873 |
Dec17 |
170704 |
3453 |
3471 |
3452 |
3466 |
-3 |
280 |
80,245 |
+32 |
Mar18 |
170704 |
3454 |
3454 |
3454 |
3454 |
-2 |
2 |
51,446 |
+0 |
Total Volume and Open Interest |
1,503,809 |
3,620,523 |
-27,841 |
Swiss Market Index(EUREX) |
Sep17 |
170704 |
8980 |
8993 |
8937 |
8981 |
-24 |
35,561 |
174,376 |
-8,612 |
Dec17 |
170704 |
8918 |
8955 |
8918 |
8955 |
-24 |
71 |
2,075 |
+0 |
Mar18 |
170704 |
8852 |
8852 |
8852 |
8852 |
-24 |
0 |
30 |
+0 |
Total Volume and Open Interest |
35,632 |
185,464 |
+371 |
FT-SE 100(EURONEXT) |
Sep17 |
170704 |
7298.50 |
7320.00 |
7273.50 |
7308.50 |
-4.50 |
119,103 |
783,497 |
-11,214 |
Dec17 |
170704 |
7251.00 |
7269.00 |
7250.50 |
7269.00 |
-4.50 |
2 |
11,363 |
+1 |
Mar18 |
170704 |
7209.00 |
7209.00 |
7209.00 |
7209.00 |
-5.00 |
|
|
|
Total Volume and Open Interest |
119,105 |
794,860 |
-11,213 |
SPI 200(SFE) |
Sep17 |
170704 |
5636.0 |
5748.0 |
5636.0 |
5732.0 |
+97.0 |
58,239 |
313,428 |
-2,102 |
Dec17 |
170704 |
5719.0 |
5719.0 |
5719.0 |
5719.0 |
+97.0 |
1 |
1,420 |
-1 |
Mar18 |
170704 |
5672.0 |
5672.0 |
5672.0 |
5672.0 |
+97.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
58,284 |
318,173 |
-2,104 |
FTSE MIB(ISE) |
Sep17 |
170704 |
20900.00 |
21030.00 |
20855.00 |
20993.00 |
+494.00 |
27,445 |
35,143 |
+925 |
Dec17 |
170704 |
20770.00 |
20878.00 |
20770.00 |
20878.00 |
+481.00 |
15 |
60 |
+6 |
Total Volume and Open Interest |
27,460 |
35,203 |
+931 |
KOSPI 200(KFE) |
Sep17 |
170704 |
313.60 |
314.15 |
310.85 |
311.00 |
-2.30 |
178,038 |
265,111 |
-1,371 |
Dec17 |
170704 |
314.15 |
314.85 |
311.70 |
311.80 |
-2.15 |
280 |
27,703 |
+218 |
Mar18 |
170704 |
311.50 |
311.50 |
308.80 |
308.95 |
-0.85 |
7 |
7,428 |
+6 |
Total Volume and Open Interest |
178,325 |
321,949 |
-1,147 |
GSCI(CME) |
Jul17 |
170703 |
373.75 |
377.90 |
373.75 |
377.05 |
+4.85 |
76 |
14,072 |
-15 |
Aug17 |
170703 |
376.05 |
376.55 |
376.05 |
376.05 |
+4.75 |
0 |
835 |
+0 |
Sep17 |
170703 |
377.65 |
377.65 |
377.65 |
377.65 |
+4.75 |
|
|
|
Total Volume and Open Interest |
76 |
14,907 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|