|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 06, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170706 |
979.00 |
980.75 |
970.00 |
980.75 |
+4.50 |
4,575 |
3,184 |
-1,014 |
Aug17 |
170706 |
983.75 |
987.50 |
973.50 |
985.75 |
+4.00 |
67,102 |
111,323 |
-1,234 |
Sep17 |
170706 |
988.00 |
992.25 |
978.00 |
990.75 |
+4.25 |
28,227 |
45,856 |
-167 |
Nov17 |
170706 |
996.00 |
1000.50 |
985.00 |
999.25 |
+5.00 |
195,123 |
366,662 |
-8,789 |
Jan18 |
170706 |
1003.00 |
1008.00 |
992.25 |
1006.75 |
+5.25 |
22,000 |
45,848 |
+224 |
Mar18 |
170706 |
1000.25 |
1006.25 |
990.50 |
1004.25 |
+5.00 |
20,272 |
29,166 |
+2,443 |
May18 |
170706 |
1004.00 |
1009.25 |
996.50 |
1006.75 |
+3.00 |
11,529 |
17,266 |
+641 |
Jul18 |
170706 |
1010.50 |
1014.75 |
1002.50 |
1013.25 |
+3.25 |
14,766 |
27,926 |
+7,117 |
Aug18 |
170706 |
1011.50 |
1011.50 |
999.25 |
1011.50 |
+3.25 |
308 |
1,200 |
+113 |
Sep18 |
170706 |
995.50 |
999.50 |
992.75 |
999.50 |
+2.25 |
0 |
67 |
+0 |
Nov18 |
170706 |
987.50 |
992.75 |
980.50 |
989.75 |
+2.25 |
1,657 |
9,774 |
+431 |
Jan19 |
170706 |
994.00 |
994.50 |
994.00 |
994.50 |
+2.25 |
0 |
87 |
+0 |
Mar19 |
170706 |
994.25 |
994.25 |
994.25 |
994.25 |
+1.50 |
0 |
7 |
+0 |
May19 |
170706 |
994.50 |
994.50 |
994.50 |
994.50 |
+1.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
365,567 |
658,517 |
-243 |
Soybean Meal(CBOT) |
Jul17 |
170706 |
317.50 |
320.00 |
315.40 |
320.00 |
+3.50 |
2,216 |
3,397 |
-601 |
Aug17 |
170706 |
320.10 |
322.30 |
316.00 |
322.00 |
+3.70 |
26,785 |
57,850 |
-2,161 |
Sep17 |
170706 |
322.20 |
324.50 |
318.10 |
324.10 |
+3.60 |
13,922 |
36,786 |
-754 |
Oct17 |
170706 |
324.30 |
326.40 |
320.00 |
326.10 |
+3.70 |
8,713 |
23,809 |
+747 |
Dec17 |
170706 |
327.50 |
330.00 |
323.30 |
329.70 |
+4.10 |
65,128 |
170,636 |
-6,349 |
Jan18 |
170706 |
328.70 |
331.40 |
324.60 |
331.20 |
+4.30 |
6,118 |
20,796 |
+54 |
Mar18 |
170706 |
328.20 |
331.20 |
324.60 |
331.00 |
+4.20 |
5,936 |
17,973 |
+667 |
May18 |
170706 |
327.40 |
330.70 |
324.50 |
330.50 |
+3.50 |
4,067 |
8,830 |
+667 |
Jul18 |
170706 |
328.90 |
331.90 |
325.50 |
331.80 |
+3.50 |
3,135 |
13,184 |
+176 |
Aug18 |
170706 |
327.50 |
331.60 |
325.30 |
331.60 |
+3.50 |
426 |
2,614 |
+20 |
Total Volume and Open Interest |
138,201 |
364,845 |
-7,170 |
Soybean Oil(CBOT) |
Jul17 |
170706 |
33.05 |
33.10 |
32.69 |
32.83 |
-0.32 |
2,947 |
3,660 |
-817 |
Aug17 |
170706 |
33.13 |
33.23 |
32.76 |
32.90 |
-0.34 |
24,565 |
75,058 |
-258 |
Sep17 |
170706 |
33.34 |
33.34 |
32.88 |
33.03 |
-0.34 |
10,170 |
43,402 |
+1,561 |
Oct17 |
170706 |
33.37 |
33.41 |
32.99 |
33.14 |
-0.33 |
4,600 |
17,718 |
+412 |
Dec17 |
170706 |
33.55 |
33.71 |
33.23 |
33.38 |
-0.33 |
52,007 |
165,397 |
+2,367 |
Jan18 |
170706 |
33.73 |
33.86 |
33.38 |
33.54 |
-0.33 |
4,478 |
22,742 |
+858 |
Mar18 |
170706 |
33.99 |
34.00 |
33.49 |
33.65 |
-0.34 |
7,865 |
19,558 |
+603 |
May18 |
170706 |
34.04 |
34.06 |
33.55 |
33.71 |
-0.38 |
4,622 |
10,334 |
+1,540 |
Jul18 |
170706 |
34.05 |
34.10 |
33.67 |
33.86 |
-0.38 |
2,136 |
8,572 |
-516 |
Aug18 |
170706 |
34.02 |
34.02 |
33.77 |
33.83 |
-0.36 |
55 |
1,325 |
-4 |
Total Volume and Open Interest |
113,834 |
374,673 |
+5,898 |
Canola(WCE) |
Jul17 |
170706 |
573.3 |
573.3 |
573.3 |
573.3 |
+6.1 |
0 |
712 |
-100 |
Nov17 |
170706 |
510.8 |
518.9 |
507.3 |
518.4 |
+7.6 |
14,143 |
87,687 |
-4,647 |
Jan18 |
170706 |
515.0 |
522.6 |
512.5 |
522.3 |
+6.7 |
992 |
16,921 |
+148 |
Mar18 |
170706 |
518.3 |
527.0 |
517.5 |
526.3 |
+5.8 |
279 |
3,246 |
+106 |
May18 |
170706 |
519.5 |
529.2 |
519.5 |
528.0 |
+4.3 |
77 |
296 |
+49 |
Total Volume and Open Interest |
15,524 |
108,963 |
-4,443 |
Corn(CBOT) |
Jul17 |
170706 |
380.00 |
381.25 |
375.00 |
380.25 |
-1.50 |
10,730 |
5,771 |
-2,575 |
Sep17 |
170706 |
390.25 |
391.50 |
382.00 |
390.50 |
-1.50 |
193,235 |
600,248 |
+2,630 |
Dec17 |
170706 |
402.00 |
403.50 |
394.00 |
402.75 |
-1.25 |
216,728 |
491,868 |
-408 |
Mar18 |
170706 |
411.25 |
413.25 |
403.50 |
412.25 |
-1.00 |
41,202 |
105,537 |
+3,949 |
May18 |
170706 |
415.50 |
418.25 |
409.00 |
417.25 |
-1.00 |
9,730 |
22,187 |
+162 |
Jul18 |
170706 |
421.00 |
422.75 |
413.50 |
422.25 |
-0.50 |
11,199 |
56,809 |
+157 |
Sep18 |
170706 |
414.25 |
415.50 |
408.25 |
415.00 |
-1.00 |
1,221 |
7,598 |
+448 |
Dec18 |
170706 |
419.50 |
421.00 |
412.50 |
420.50 |
-0.50 |
9,927 |
38,208 |
+1,409 |
Mar19 |
170706 |
425.25 |
427.25 |
425.00 |
427.25 |
unch |
62 |
858 |
+39 |
May19 |
170706 |
425.25 |
431.00 |
425.00 |
431.00 |
unch |
33 |
260 |
-16 |
Total Volume and Open Interest |
494,384 |
1,330,520 |
+5,910 |
Wheat(CBOT) |
Jul17 |
170706 |
519.00 |
528.75 |
519.00 |
519.00 |
-20.25 |
1,127 |
596 |
-798 |
Sep17 |
170706 |
560.00 |
560.00 |
535.00 |
539.00 |
-21.00 |
151,707 |
210,933 |
+844 |
Dec17 |
170706 |
579.75 |
579.75 |
555.25 |
561.25 |
-18.75 |
55,087 |
119,095 |
-315 |
Mar18 |
170706 |
593.00 |
593.25 |
569.75 |
578.00 |
-15.50 |
19,780 |
42,166 |
+1,580 |
May18 |
170706 |
597.50 |
598.25 |
577.00 |
586.75 |
-12.00 |
7,460 |
13,847 |
+364 |
Jul18 |
170706 |
599.00 |
600.00 |
577.00 |
590.75 |
-9.75 |
7,970 |
18,280 |
+1,718 |
Total Volume and Open Interest |
245,678 |
410,738 |
+4,395 |
Wheat(KCBT) |
Jul17 |
170706 |
528.75 |
540.75 |
528.75 |
530.50 |
-20.75 |
1,494 |
910 |
-505 |
Sep17 |
170706 |
569.00 |
569.00 |
543.50 |
546.50 |
-23.00 |
38,650 |
134,275 |
+1,050 |
Dec17 |
170706 |
594.00 |
594.00 |
568.50 |
572.25 |
-22.00 |
16,823 |
73,587 |
+76 |
Mar18 |
170706 |
606.00 |
606.00 |
582.25 |
585.25 |
-21.50 |
6,164 |
31,901 |
+1,166 |
May18 |
170706 |
609.00 |
609.00 |
591.25 |
593.00 |
-20.75 |
1,334 |
6,066 |
+69 |
Jul18 |
170706 |
616.00 |
617.00 |
596.50 |
598.50 |
-20.50 |
3,613 |
12,033 |
+1,157 |
Sep18 |
170706 |
602.25 |
615.50 |
602.00 |
605.50 |
-20.00 |
188 |
1,636 |
-11 |
Total Volume and Open Interest |
68,614 |
261,240 |
+3,130 |
Wheat(MGE) |
Jul17 |
170706 |
763.25 |
812.75 |
763.25 |
763.25 |
-47.25 |
127 |
209 |
-546 |
Sep17 |
170706 |
828.00 |
828.50 |
762.00 |
769.00 |
-50.75 |
6,303 |
34,209 |
-598 |
Dec17 |
170706 |
815.00 |
815.00 |
754.00 |
760.75 |
-43.00 |
3,570 |
26,867 |
+1,228 |
Mar18 |
170706 |
794.50 |
795.00 |
741.75 |
746.75 |
-39.00 |
1,543 |
12,827 |
+594 |
May18 |
170706 |
772.50 |
776.00 |
733.50 |
735.00 |
-36.00 |
728 |
4,861 |
+120 |
Jul18 |
170706 |
737.00 |
746.75 |
723.75 |
725.75 |
-31.00 |
155 |
1,924 |
+30 |
Total Volume and Open Interest |
12,674 |
82,202 |
+957 |
Oats(CBOT) |
Jul17 |
170706 |
272.00 |
272.75 |
272.00 |
272.75 |
-7.00 |
63 |
95 |
-35 |
Sep17 |
170706 |
285.75 |
285.75 |
269.25 |
274.50 |
-11.25 |
241 |
1,690 |
+71 |
Dec17 |
170706 |
288.75 |
290.00 |
270.50 |
276.25 |
-11.00 |
541 |
4,453 |
-10 |
Mar18 |
170706 |
281.50 |
281.50 |
276.00 |
276.00 |
-11.25 |
2 |
264 |
-1 |
Total Volume and Open Interest |
849 |
6,506 |
+25 |
Rough Rice(CBOT) |
Jul17 |
170706 |
11.65 |
11.65 |
11.65 |
11.65 |
+0.04 |
23 |
56 |
-530 |
Sep17 |
170706 |
11.90 |
11.93 |
11.82 |
11.93 |
+0.02 |
265 |
8,382 |
-46 |
Nov17 |
170706 |
12.06 |
12.16 |
12.06 |
12.14 |
+0.02 |
117 |
766 |
-14 |
Jan18 |
170706 |
12.34 |
12.34 |
12.31 |
12.34 |
+0.02 |
0 |
39 |
+0 |
Total Volume and Open Interest |
405 |
9,327 |
-590 |
Live Cattle(CME) |
Aug17 |
170706 |
113.600 |
115.635 |
112.430 |
114.950 |
+1.400 |
20,110 |
154,976 |
-3,203 |
Oct17 |
170706 |
112.800 |
114.385 |
111.700 |
113.885 |
+1.055 |
13,083 |
116,178 |
+1,789 |
Dec17 |
170706 |
113.350 |
114.930 |
112.430 |
114.550 |
+1.015 |
6,242 |
59,859 |
+199 |
Feb18 |
170706 |
114.000 |
115.535 |
113.285 |
115.250 |
+0.920 |
3,806 |
27,326 |
+363 |
Apr18 |
170706 |
113.250 |
114.580 |
112.450 |
114.285 |
+0.885 |
1,315 |
12,231 |
+201 |
Jun18 |
170706 |
106.885 |
108.150 |
106.135 |
108.035 |
+1.000 |
505 |
6,165 |
+250 |
Total Volume and Open Interest |
45,130 |
377,764 |
-395 |
Feeder Cattle(CME) |
Aug17 |
170706 |
142.850 |
145.350 |
141.200 |
144.630 |
+2.395 |
4,764 |
29,536 |
-199 |
Sep17 |
170706 |
143.035 |
145.400 |
141.550 |
144.785 |
+2.050 |
1,974 |
11,704 |
+83 |
Oct17 |
170706 |
142.630 |
144.285 |
140.900 |
143.830 |
+1.545 |
1,515 |
7,352 |
+35 |
Nov17 |
170706 |
142.000 |
143.450 |
140.200 |
143.000 |
+1.250 |
782 |
4,435 |
+33 |
Jan18 |
170706 |
138.100 |
139.985 |
136.950 |
139.580 |
+1.330 |
591 |
3,369 |
+10 |
Mar18 |
170706 |
136.550 |
137.450 |
134.850 |
137.035 |
+1.135 |
119 |
790 |
+19 |
Apr18 |
170706 |
135.485 |
135.935 |
135.450 |
135.935 |
+0.110 |
17 |
67 |
-5 |
Total Volume and Open Interest |
9,762 |
57,273 |
-24 |
Lean Hogs(CME) |
Jul17 |
170706 |
92.480 |
92.480 |
91.200 |
91.480 |
-0.570 |
3,243 |
16,623 |
-1,242 |
Aug17 |
170706 |
84.680 |
84.830 |
82.200 |
82.650 |
-1.930 |
17,931 |
92,439 |
+1,090 |
Oct17 |
170706 |
71.730 |
72.100 |
69.830 |
70.730 |
-1.405 |
11,445 |
75,130 |
+1,960 |
Dec17 |
170706 |
65.250 |
65.400 |
63.700 |
65.250 |
-0.200 |
7,411 |
40,253 |
+1,615 |
Feb18 |
170706 |
68.635 |
68.850 |
67.100 |
68.730 |
+0.095 |
3,540 |
18,571 |
+898 |
Apr18 |
170706 |
71.500 |
72.000 |
70.635 |
71.900 |
+0.100 |
3,727 |
18,610 |
+1,565 |
May18 |
170706 |
75.450 |
75.850 |
75.100 |
75.850 |
+0.100 |
78 |
335 |
+53 |
Jun18 |
170706 |
78.180 |
78.500 |
77.635 |
78.500 |
+0.170 |
2,438 |
7,938 |
+850 |
Total Volume and Open Interest |
49,968 |
271,088 |
+6,831 |
Class III Milk(CME) |
Jul17 |
170706 |
15.73 |
15.80 |
15.60 |
15.72 |
+0.04 |
178 |
5,084 |
+62 |
Aug17 |
170706 |
16.56 |
16.74 |
16.50 |
16.66 |
+0.14 |
205 |
4,420 |
+62 |
Sep17 |
170706 |
16.78 |
16.97 |
16.78 |
16.88 |
+0.14 |
54 |
4,330 |
-19 |
Oct17 |
170706 |
17.01 |
17.15 |
17.01 |
17.11 |
+0.16 |
49 |
3,107 |
+6 |
Nov17 |
170706 |
17.08 |
17.15 |
17.05 |
17.12 |
+0.13 |
36 |
2,734 |
+26 |
Dec17 |
170706 |
16.86 |
16.93 |
16.86 |
16.93 |
+0.08 |
3 |
2,568 |
-3 |
Jan18 |
170706 |
16.64 |
16.65 |
16.64 |
16.65 |
+0.08 |
0 |
822 |
+0 |
Feb18 |
170706 |
16.65 |
16.65 |
16.64 |
16.65 |
+0.11 |
1 |
779 |
+1 |
Mar18 |
170706 |
16.59 |
16.63 |
16.59 |
16.59 |
+0.05 |
1 |
673 |
+1 |
Apr18 |
170706 |
16.47 |
16.47 |
16.47 |
16.47 |
+0.02 |
0 |
513 |
+0 |
May18 |
170706 |
16.53 |
16.53 |
16.46 |
16.46 |
+0.05 |
0 |
517 |
+0 |
Jun18 |
170706 |
16.62 |
16.62 |
16.62 |
16.62 |
unch |
0 |
458 |
+0 |
Jul18 |
170706 |
16.75 |
16.79 |
16.73 |
16.75 |
-0.01 |
0 |
130 |
+0 |
Total Volume and Open Interest |
532 |
26,646 |
+133 |
Cocoa(ICE) |
Jul17 |
170706 |
1911 |
1911 |
1890 |
1890 |
-20 |
2 |
15 |
-11 |
Sep17 |
170706 |
1938 |
1947 |
1893 |
1927 |
-20 |
25,088 |
133,203 |
-2,931 |
Dec17 |
170706 |
1971 |
1975 |
1922 |
1956 |
-19 |
8,458 |
60,602 |
+1,012 |
Mar18 |
170706 |
1993 |
2003 |
1952 |
1985 |
-19 |
3,630 |
30,926 |
+531 |
May18 |
170706 |
2018 |
2018 |
1973 |
2006 |
-18 |
823 |
10,727 |
+114 |
Jul18 |
170706 |
2020 |
2024 |
1991 |
2024 |
-19 |
205 |
8,400 |
+48 |
Sep18 |
170706 |
2035 |
2042 |
2009 |
2042 |
-19 |
31 |
7,080 |
+15 |
Total Volume and Open Interest |
38,279 |
263,594 |
-1,210 |
Coffee "C"(ICE) |
Jul17 |
170706 |
126.75 |
126.75 |
126.75 |
126.75 |
-0.90 |
1 |
61 |
-14 |
Sep17 |
170706 |
129.70 |
131.30 |
127.55 |
129.10 |
-0.90 |
23,168 |
122,001 |
-1,862 |
Dec17 |
170706 |
133.10 |
134.65 |
131.05 |
132.60 |
-0.80 |
7,260 |
50,089 |
-439 |
Mar18 |
170706 |
136.50 |
138.10 |
134.55 |
136.05 |
-0.75 |
3,335 |
22,159 |
+790 |
May18 |
170706 |
138.75 |
140.20 |
136.80 |
138.35 |
-0.75 |
1,891 |
14,722 |
+203 |
Jul18 |
170706 |
140.95 |
142.40 |
139.00 |
140.55 |
-0.75 |
905 |
4,618 |
+231 |
Total Volume and Open Interest |
36,823 |
224,220 |
-987 |
Orange Juice(ICE) |
Jul17 |
170706 |
137.70 |
137.70 |
134.80 |
134.80 |
-2.70 |
10 |
34 |
-2 |
Sep17 |
170706 |
140.05 |
141.15 |
135.50 |
136.80 |
-2.55 |
630 |
7,359 |
-63 |
Nov17 |
170706 |
139.90 |
140.00 |
135.35 |
136.00 |
-2.40 |
48 |
1,768 |
-19 |
Jan18 |
170706 |
141.20 |
141.20 |
137.35 |
137.40 |
-2.30 |
52 |
868 |
+26 |
Mar18 |
170706 |
138.50 |
138.70 |
138.50 |
138.70 |
-2.15 |
0 |
281 |
+0 |
May18 |
170706 |
139.20 |
139.20 |
139.20 |
139.20 |
-2.25 |
0 |
162 |
+0 |
Total Volume and Open Interest |
740 |
10,472 |
-58 |
Sugar #11(ICE) |
Oct17 |
170706 |
13.65 |
13.94 |
13.53 |
13.92 |
+0.20 |
63,354 |
448,954 |
+1,100 |
Mar18 |
170706 |
14.40 |
14.64 |
14.27 |
14.62 |
+0.19 |
19,696 |
170,335 |
-966 |
May18 |
170706 |
14.45 |
14.67 |
14.32 |
14.66 |
+0.18 |
7,431 |
55,785 |
+165 |
Jul18 |
170706 |
14.47 |
14.73 |
14.40 |
14.72 |
+0.18 |
2,541 |
33,656 |
+301 |
Oct18 |
170706 |
14.63 |
14.93 |
14.61 |
14.92 |
+0.19 |
770 |
37,976 |
+360 |
Mar19 |
170706 |
15.14 |
15.41 |
15.14 |
15.40 |
+0.17 |
79 |
15,267 |
-1 |
May19 |
170706 |
15.26 |
15.43 |
15.26 |
15.43 |
+0.14 |
42 |
4,138 |
+21 |
Jul19 |
170706 |
15.29 |
15.43 |
15.29 |
15.43 |
+0.11 |
36 |
5,281 |
-13 |
Total Volume and Open Interest |
93,972 |
776,555 |
+976 |
London Cocoa(LCE) |
Jul17 |
170706 |
1537 |
1537 |
1487 |
1506 |
-33 |
6,705 |
31,239 |
-6,647 |
Sep17 |
170706 |
1531 |
1537 |
1491 |
1513 |
-21 |
4,612 |
71,327 |
+723 |
Dec17 |
170706 |
1560 |
1560 |
1517 |
1539 |
-17 |
5,092 |
64,539 |
+3,840 |
Mar18 |
170706 |
1577 |
1577 |
1541 |
1562 |
-14 |
902 |
51,286 |
+39 |
May18 |
170706 |
1594 |
1594 |
1557 |
1575 |
-15 |
328 |
16,803 |
+26 |
Jul18 |
170706 |
1601 |
1601 |
1570 |
1588 |
-16 |
38 |
9,695 |
+0 |
Sep18 |
170706 |
1609 |
1610 |
1584 |
1601 |
-16 |
10 |
8,826 |
+2 |
Total Volume and Open Interest |
17,761 |
258,344 |
-2,037 |
London Sugar(LCE) |
Aug17 |
170706 |
413.00 |
417.00 |
410.00 |
415.90 |
+3.20 |
5,427 |
28,119 |
-2,417 |
Oct17 |
170706 |
386.40 |
389.50 |
382.20 |
389.10 |
+2.20 |
5,138 |
39,552 |
+1,588 |
Dec17 |
170706 |
387.90 |
390.50 |
382.90 |
390.20 |
+2.70 |
285 |
13,536 |
+221 |
Mar18 |
170706 |
393.10 |
396.40 |
389.10 |
396.30 |
+2.80 |
218 |
8,488 |
+72 |
May18 |
170706 |
394.30 |
398.90 |
391.70 |
398.80 |
+1.90 |
130 |
4,277 |
+126 |
Total Volume and Open Interest |
11,368 |
98,898 |
-269 |
Cotton(ICE) |
Jul17 |
170706 |
74.48 |
75.22 |
74.48 |
75.01 |
+1.15 |
0 |
128 |
-276 |
Oct17 |
170706 |
68.50 |
69.47 |
68.50 |
69.47 |
+0.46 |
11 |
217 |
+5 |
Dec17 |
170706 |
67.73 |
68.44 |
67.21 |
68.35 |
+0.69 |
16,347 |
162,077 |
+596 |
Mar18 |
170706 |
67.40 |
68.15 |
66.99 |
68.12 |
+0.78 |
3,900 |
28,421 |
+1,236 |
May18 |
170706 |
67.93 |
68.47 |
67.50 |
68.45 |
+0.64 |
388 |
4,326 |
+20 |
Jul18 |
170706 |
68.44 |
68.81 |
68.30 |
68.81 |
+0.50 |
261 |
4,471 |
+86 |
Total Volume and Open Interest |
20,993 |
206,118 |
+1,695 |
Lumber(CME) |
Jul17 |
170706 |
365.6 |
365.9 |
359.6 |
362.3 |
-2.5 |
35 |
818 |
-60 |
Sep17 |
170706 |
355.6 |
355.8 |
344.4 |
352.8 |
-1.6 |
132 |
2,228 |
-30 |
Nov17 |
170706 |
348.3 |
348.3 |
340.1 |
346.0 |
-0.5 |
35 |
636 |
+9 |
Jan18 |
170706 |
350.0 |
354.6 |
350.0 |
354.6 |
-4.3 |
1 |
123 |
+1 |
Total Volume and Open Interest |
203 |
3,840 |
-80 |
Crude Oil(NYM) |
Aug17 |
170706 |
45.65 |
46.53 |
45.18 |
45.52 |
+0.39 |
517,621 |
510,718 |
-6,941 |
Sep17 |
170706 |
45.87 |
46.73 |
45.37 |
45.70 |
+0.36 |
97,261 |
328,982 |
-4,464 |
Oct17 |
170706 |
46.07 |
46.92 |
45.58 |
45.89 |
+0.34 |
30,441 |
124,004 |
+2,858 |
Nov17 |
170706 |
46.32 |
47.12 |
45.83 |
46.13 |
+0.32 |
15,950 |
105,598 |
+75 |
Dec17 |
170706 |
46.61 |
47.42 |
46.12 |
46.40 |
+0.30 |
55,719 |
317,940 |
+337 |
Jan18 |
170706 |
46.89 |
47.64 |
46.37 |
46.66 |
+0.28 |
10,136 |
101,006 |
+973 |
Feb18 |
170706 |
47.06 |
47.82 |
46.68 |
46.88 |
+0.27 |
5,685 |
42,034 |
+1,211 |
Mar18 |
170706 |
47.29 |
47.94 |
46.86 |
47.07 |
+0.26 |
9,301 |
62,825 |
+84 |
Apr18 |
170706 |
47.42 |
48.08 |
46.95 |
47.23 |
+0.24 |
2,430 |
23,190 |
+160 |
May18 |
170706 |
47.69 |
47.98 |
47.38 |
47.38 |
+0.23 |
1,834 |
25,771 |
+436 |
Jun18 |
170706 |
47.66 |
48.38 |
47.21 |
47.53 |
+0.22 |
18,872 |
116,796 |
+2,124 |
Jul18 |
170706 |
47.77 |
48.40 |
47.45 |
47.66 |
+0.21 |
2,043 |
21,357 |
-226 |
Aug18 |
170706 |
47.80 |
48.37 |
47.80 |
47.80 |
+0.20 |
1,254 |
11,124 |
+143 |
Sep18 |
170706 |
47.94 |
49.10 |
47.94 |
47.94 |
+0.19 |
1,533 |
32,192 |
+336 |
Oct18 |
170706 |
48.08 |
49.00 |
48.08 |
48.08 |
+0.17 |
461 |
13,191 |
+124 |
Nov18 |
170706 |
48.23 |
48.23 |
48.23 |
48.23 |
+0.16 |
532 |
17,459 |
+6 |
Total Volume and Open Interest |
798,468 |
2,172,632 |
-1,558 |
e-miNY Crude Oil(NYM) |
Aug17 |
170706 |
45.600 |
46.550 |
45.175 |
45.525 |
+0.400 |
7,859 |
4,132 |
+229 |
Sep17 |
170706 |
45.850 |
46.700 |
45.400 |
45.700 |
+0.350 |
288 |
604 |
-25 |
Oct17 |
170706 |
46.050 |
46.900 |
45.650 |
45.900 |
+0.350 |
49 |
399 |
+4 |
Nov17 |
170706 |
46.450 |
46.575 |
45.850 |
46.125 |
+0.325 |
20 |
96 |
+1 |
Dec17 |
170706 |
46.975 |
47.575 |
46.400 |
46.400 |
+0.300 |
20 |
471 |
-3 |
Jan18 |
170706 |
46.650 |
47.975 |
46.650 |
46.650 |
+0.275 |
3 |
176 |
+3 |
Feb18 |
170706 |
46.875 |
46.875 |
46.875 |
46.875 |
+0.275 |
0 |
26 |
+0 |
Mar18 |
170706 |
47.075 |
47.075 |
47.075 |
47.075 |
+0.275 |
0 |
12 |
+0 |
Apr18 |
170706 |
47.225 |
47.225 |
47.225 |
47.225 |
+0.225 |
0 |
21 |
+0 |
May18 |
170706 |
47.375 |
47.375 |
47.375 |
47.375 |
+0.225 |
0 |
59 |
+0 |
Total Volume and Open Interest |
8,239 |
6,142 |
+209 |
NY Harbor ULSD(NYM) |
Aug17 |
170706 |
149.21 |
150.96 |
147.26 |
148.19 |
+0.34 |
48,191 |
124,579 |
-5,583 |
Sep17 |
170706 |
149.80 |
151.56 |
147.90 |
148.80 |
+0.33 |
24,217 |
69,303 |
+1,426 |
Oct17 |
170706 |
150.40 |
152.25 |
148.72 |
149.61 |
+0.42 |
11,515 |
39,503 |
+974 |
Nov17 |
170706 |
151.08 |
153.09 |
149.62 |
150.49 |
+0.47 |
7,274 |
24,493 |
-284 |
Dec17 |
170706 |
152.36 |
153.95 |
150.50 |
151.40 |
+0.49 |
11,050 |
57,400 |
+567 |
Jan18 |
170706 |
153.72 |
154.69 |
151.35 |
152.24 |
+0.53 |
3,721 |
23,382 |
+502 |
Feb18 |
170706 |
154.19 |
154.37 |
152.10 |
152.76 |
+0.59 |
1,562 |
8,016 |
+745 |
Mar18 |
170706 |
153.74 |
154.36 |
152.05 |
152.83 |
+0.66 |
1,564 |
14,682 |
+116 |
Apr18 |
170706 |
153.10 |
154.00 |
151.82 |
152.44 |
+0.74 |
200 |
5,509 |
-27 |
May18 |
170706 |
152.49 |
154.35 |
152.27 |
152.49 |
+0.81 |
196 |
3,175 |
+9 |
Jun18 |
170706 |
153.87 |
154.77 |
152.08 |
152.86 |
+0.85 |
959 |
16,069 |
-270 |
Jul18 |
170706 |
153.47 |
153.50 |
153.47 |
153.47 |
+0.85 |
541 |
1,976 |
+366 |
Aug18 |
170706 |
153.49 |
154.11 |
153.49 |
154.11 |
+0.85 |
33 |
1,313 |
+12 |
Sep18 |
170706 |
154.72 |
155.62 |
154.72 |
154.72 |
+0.85 |
5 |
1,422 |
+1 |
Total Volume and Open Interest |
111,263 |
415,774 |
-1,526 |
RBOB Gasoline(NYM) |
Aug17 |
170706 |
152.05 |
154.17 |
150.90 |
152.87 |
+2.63 |
51,952 |
142,376 |
-3,284 |
Sep17 |
170706 |
150.97 |
152.78 |
149.53 |
151.33 |
+2.26 |
29,521 |
78,311 |
-792 |
Oct17 |
170706 |
141.47 |
143.17 |
140.01 |
141.66 |
+1.88 |
16,959 |
49,630 |
+13 |
Nov17 |
170706 |
138.96 |
141.12 |
137.99 |
139.52 |
+1.62 |
8,612 |
34,614 |
+1,109 |
Dec17 |
170706 |
138.07 |
139.68 |
136.59 |
138.05 |
+1.43 |
10,202 |
44,045 |
+597 |
Jan18 |
170706 |
138.10 |
139.70 |
136.81 |
138.20 |
+1.30 |
1,719 |
10,656 |
-14 |
Feb18 |
170706 |
139.48 |
140.48 |
138.25 |
139.33 |
+1.20 |
710 |
7,311 |
-124 |
Mar18 |
170706 |
141.29 |
141.76 |
140.05 |
141.18 |
+1.06 |
705 |
6,249 |
-196 |
Apr18 |
170706 |
159.08 |
159.55 |
157.61 |
158.76 |
+1.05 |
158 |
5,670 |
-11 |
May18 |
170706 |
159.57 |
159.57 |
158.45 |
159.57 |
+0.99 |
126 |
2,948 |
+0 |
Total Volume and Open Interest |
121,397 |
401,354 |
-2,659 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170706 |
152.87 |
153.50 |
152.87 |
152.87 |
+2.63 |
1 |
1 |
+1 |
Sep17 |
170706 |
151.33 |
151.33 |
151.30 |
151.33 |
+2.26 |
|
|
|
Oct17 |
170706 |
141.66 |
141.70 |
141.66 |
141.66 |
+1.88 |
|
|
|
Nov17 |
170706 |
139.52 |
139.52 |
139.50 |
139.52 |
+1.62 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Aug17 |
170706 |
2.857 |
2.893 |
2.849 |
2.888 |
+0.048 |
142,576 |
273,835 |
-1,341 |
Sep17 |
170706 |
2.851 |
2.891 |
2.848 |
2.881 |
+0.044 |
39,656 |
182,587 |
+5,266 |
Oct17 |
170706 |
2.879 |
2.917 |
2.875 |
2.908 |
+0.043 |
29,737 |
180,664 |
+1,467 |
Nov17 |
170706 |
2.940 |
2.979 |
2.939 |
2.967 |
+0.039 |
13,662 |
73,913 |
+100 |
Dec17 |
170706 |
3.095 |
3.134 |
3.095 |
3.122 |
+0.037 |
10,723 |
67,410 |
-37 |
Jan18 |
170706 |
3.192 |
3.230 |
3.188 |
3.217 |
+0.036 |
17,627 |
112,177 |
+533 |
Feb18 |
170706 |
3.182 |
3.216 |
3.181 |
3.204 |
+0.036 |
5,867 |
44,014 |
+127 |
Mar18 |
170706 |
3.133 |
3.162 |
3.125 |
3.149 |
+0.033 |
10,723 |
79,477 |
+887 |
Apr18 |
170706 |
2.781 |
2.797 |
2.772 |
2.790 |
+0.021 |
13,508 |
92,953 |
+498 |
May18 |
170706 |
2.754 |
2.768 |
2.744 |
2.757 |
+0.015 |
6,378 |
37,541 |
+152 |
Jun18 |
170706 |
2.793 |
2.793 |
2.774 |
2.784 |
+0.013 |
1,425 |
16,905 |
-67 |
Jul18 |
170706 |
2.811 |
2.824 |
2.802 |
2.812 |
+0.012 |
1,469 |
25,419 |
-154 |
Aug18 |
170706 |
2.829 |
2.829 |
2.811 |
2.820 |
+0.012 |
1,398 |
17,306 |
-52 |
Sep18 |
170706 |
2.803 |
2.803 |
2.785 |
2.797 |
+0.012 |
212 |
18,221 |
-28 |
Oct18 |
170706 |
2.821 |
2.828 |
2.803 |
2.815 |
+0.010 |
1,909 |
42,550 |
+697 |
Nov18 |
170706 |
2.852 |
2.863 |
2.852 |
2.863 |
+0.009 |
862 |
17,520 |
+54 |
Total Volume and Open Interest |
299,633 |
1,347,273 |
+8,264 |
Brent Crude Oil(ICE) |
Sep17 |
170706 |
48.28 |
49.18 |
47.77 |
48.11 |
+0.32 |
129,566 |
589,693 |
+5,534 |
Oct17 |
170706 |
48.62 |
49.43 |
48.04 |
48.39 |
+0.32 |
66,732 |
273,741 |
+490 |
Nov17 |
170706 |
48.87 |
49.72 |
48.34 |
48.68 |
+0.30 |
29,450 |
133,455 |
-3,284 |
Dec17 |
170706 |
49.17 |
49.98 |
48.64 |
48.97 |
+0.29 |
41,753 |
342,799 |
-5,752 |
Jan18 |
170706 |
49.46 |
50.26 |
48.93 |
49.26 |
+0.29 |
9,096 |
83,065 |
+1,226 |
Feb18 |
170706 |
49.69 |
50.49 |
49.26 |
49.50 |
+0.27 |
7,272 |
68,390 |
+1,256 |
Mar18 |
170706 |
49.95 |
50.68 |
49.44 |
49.73 |
+0.26 |
2,543 |
60,441 |
+17 |
Apr18 |
170706 |
50.17 |
50.83 |
49.74 |
49.95 |
+0.26 |
1,547 |
27,301 |
+522 |
May18 |
170706 |
50.36 |
50.97 |
49.92 |
50.14 |
+0.25 |
821 |
26,994 |
-37 |
Jun18 |
170706 |
50.53 |
51.15 |
50.00 |
50.30 |
+0.23 |
6,360 |
121,799 |
+936 |
Jul18 |
170706 |
50.49 |
50.49 |
50.49 |
50.49 |
+0.22 |
199 |
23,125 |
-51 |
Aug18 |
170706 |
50.65 |
50.65 |
50.65 |
50.65 |
+0.20 |
513 |
21,673 |
+12 |
Sep18 |
170706 |
50.79 |
50.79 |
50.79 |
50.79 |
+0.20 |
1,199 |
31,043 |
-452 |
Oct18 |
170706 |
50.91 |
50.91 |
50.91 |
50.91 |
+0.19 |
113 |
16,491 |
-66 |
Total Volume and Open Interest |
310,821 |
2,330,552 |
-146 |
Gas Oil(ICE) |
Jul17 |
170706 |
441.25 |
447.75 |
436.75 |
446.00 |
+3.75 |
19,399 |
80,232 |
-2,066 |
Aug17 |
170706 |
442.75 |
448.00 |
436.75 |
446.50 |
+4.50 |
48,720 |
152,013 |
-4,331 |
Sep17 |
170706 |
442.50 |
448.25 |
437.25 |
446.75 |
+4.50 |
41,198 |
123,327 |
-25 |
Oct17 |
170706 |
442.50 |
449.50 |
439.25 |
448.25 |
+4.75 |
30,824 |
73,448 |
+1,189 |
Nov17 |
170706 |
442.50 |
449.50 |
439.50 |
448.50 |
+5.25 |
10,499 |
50,214 |
-1,633 |
Dec17 |
170706 |
442.75 |
449.75 |
439.75 |
448.75 |
+5.50 |
20,190 |
129,887 |
+2,371 |
Jan18 |
170706 |
444.50 |
450.75 |
441.50 |
450.25 |
+5.50 |
4,030 |
34,067 |
+2,124 |
Feb18 |
170706 |
446.25 |
452.50 |
443.75 |
452.00 |
+5.50 |
848 |
13,335 |
-442 |
Mar18 |
170706 |
448.75 |
453.75 |
445.25 |
453.25 |
+5.50 |
2,018 |
21,875 |
+849 |
Apr18 |
170706 |
450.00 |
455.00 |
449.75 |
454.50 |
+5.50 |
1,184 |
9,331 |
+248 |
Total Volume and Open Interest |
184,046 |
911,440 |
-2,739 |
Ethanol(CBOT) |
Aug17 |
170706 |
1.501 |
1.512 |
1.490 |
1.505 |
-0.011 |
208 |
1,129 |
-4 |
Sep17 |
170706 |
1.501 |
1.508 |
1.501 |
1.508 |
-0.011 |
30 |
402 |
+19 |
Oct17 |
170706 |
1.511 |
1.535 |
1.511 |
1.511 |
-0.011 |
5 |
225 |
+0 |
Nov17 |
170706 |
1.494 |
1.494 |
1.494 |
1.494 |
-0.011 |
0 |
151 |
+0 |
Dec17 |
170706 |
1.482 |
1.483 |
1.482 |
1.482 |
-0.011 |
0 |
341 |
+0 |
Jan18 |
170706 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.011 |
|
|
|
Feb18 |
170706 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.011 |
|
|
|
Mar18 |
170706 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.011 |
|
|
|
Total Volume and Open Interest |
243 |
2,313 |
+15 |
WTI Crude Oil(ICE) |
Aug17 |
170706 |
45.61 |
46.53 |
45.19 |
45.52 |
+0.39 |
5,308 |
58,494 |
-409 |
Sep17 |
170706 |
45.82 |
46.73 |
45.39 |
45.70 |
+0.36 |
8,536 |
74,752 |
+746 |
Oct17 |
170706 |
46.03 |
46.91 |
45.59 |
45.89 |
+0.34 |
3,803 |
32,125 |
+19 |
Nov17 |
170706 |
46.13 |
47.12 |
45.87 |
46.13 |
+0.32 |
1,550 |
15,157 |
-19 |
Dec17 |
170706 |
46.58 |
47.40 |
46.13 |
46.40 |
+0.30 |
3,589 |
122,290 |
-12 |
Jan18 |
170706 |
46.85 |
47.63 |
46.39 |
46.66 |
+0.28 |
241 |
13,950 |
-44 |
Feb18 |
170706 |
47.18 |
47.75 |
46.75 |
46.88 |
+0.27 |
80 |
6,848 |
-5 |
Mar18 |
170706 |
47.49 |
47.90 |
47.07 |
47.07 |
+0.26 |
42 |
11,727 |
-1 |
Apr18 |
170706 |
47.23 |
47.23 |
47.23 |
47.23 |
+0.24 |
15 |
2,500 |
+10 |
May18 |
170706 |
47.38 |
47.38 |
47.38 |
47.38 |
+0.23 |
13 |
5,395 |
+1 |
Jun18 |
170706 |
47.93 |
48.16 |
47.30 |
47.53 |
+0.22 |
512 |
44,934 |
-66 |
Jul18 |
170706 |
47.66 |
47.66 |
47.66 |
47.66 |
+0.21 |
12 |
1,227 |
+4 |
Aug18 |
170706 |
47.80 |
47.80 |
47.80 |
47.80 |
+0.20 |
1 |
1,717 |
-1 |
Sep18 |
170706 |
47.94 |
47.94 |
47.94 |
47.94 |
+0.19 |
9 |
2,134 |
-2 |
Oct18 |
170706 |
48.08 |
48.08 |
48.08 |
48.08 |
+0.17 |
7 |
1,502 |
+0 |
Nov18 |
170706 |
48.23 |
48.23 |
48.23 |
48.23 |
+0.16 |
7 |
462 |
+0 |
Total Volume and Open Interest |
24,908 |
544,453 |
+281 |
US Dollar Index(ICE) |
Sep17 |
170706 |
96.005 |
96.110 |
95.560 |
95.575 |
-0.485 |
19,916 |
48,922 |
+0 |
Dec17 |
170706 |
95.830 |
95.885 |
95.350 |
95.365 |
-0.485 |
133 |
1,395 |
+0 |
Mar18 |
170706 |
95.340 |
95.340 |
95.145 |
95.145 |
-0.495 |
4 |
314 |
+0 |
Total Volume and Open Interest |
20,053 |
50,631 |
+0 |
Australian Dollar(CME) |
Sep17 |
170706 |
75.96 |
76.08 |
75.70 |
75.78 |
-0.10 |
63,046 |
98,229 |
+1,617 |
Dec17 |
170706 |
75.81 |
75.98 |
75.62 |
75.69 |
-0.10 |
10 |
1,479 |
-3 |
Mar18 |
170706 |
75.62 |
75.81 |
75.50 |
75.62 |
-0.10 |
0 |
8 |
+0 |
Total Volume and Open Interest |
63,696 |
100,735 |
+1,786 |
British Pound(CME) |
Sep17 |
170706 |
129.66 |
130.13 |
129.49 |
130.01 |
+0.39 |
82,491 |
197,952 |
+555 |
Dec17 |
170706 |
129.93 |
130.45 |
129.84 |
130.36 |
+0.39 |
48 |
1,340 |
+6 |
Mar18 |
170706 |
130.75 |
130.81 |
130.23 |
130.75 |
+0.40 |
0 |
283 |
+0 |
Total Volume and Open Interest |
82,834 |
201,379 |
+578 |
Canadian Dollar(CME) |
Sep17 |
170706 |
77.25 |
77.47 |
77.11 |
77.25 |
+0.07 |
51,173 |
139,543 |
+3,304 |
Dec17 |
170706 |
77.32 |
77.53 |
77.19 |
77.32 |
+0.07 |
139 |
4,495 |
+35 |
Mar18 |
170706 |
77.38 |
77.55 |
77.25 |
77.38 |
+0.07 |
1 |
390 |
+0 |
Jun18 |
170706 |
77.57 |
77.60 |
77.36 |
77.44 |
+0.07 |
0 |
72 |
+0 |
Total Volume and Open Interest |
51,490 |
145,079 |
+3,428 |
Japanese Yen(CME) |
Sep17 |
170706 |
88.61 |
88.85 |
88.40 |
88.56 |
+0.06 |
124,091 |
205,110 |
+11,984 |
Dec17 |
170706 |
89.08 |
89.22 |
88.79 |
88.95 |
+0.06 |
38 |
559 |
-7 |
Mar18 |
170706 |
89.40 |
89.58 |
89.27 |
89.40 |
+0.07 |
0 |
283 |
+0 |
Total Volume and Open Interest |
125,051 |
207,597 |
+12,236 |
Swiss Franc(CME) |
Sep17 |
170706 |
104.19 |
104.62 |
103.97 |
104.52 |
+0.43 |
20,266 |
38,205 |
-348 |
Dec17 |
170706 |
105.06 |
105.22 |
104.62 |
105.15 |
+0.43 |
27 |
249 |
+8 |
Mar18 |
170706 |
105.84 |
105.84 |
105.84 |
105.84 |
+0.44 |
0 |
17 |
+0 |
Total Volume and Open Interest |
20,293 |
38,491 |
-340 |
EuroFX(CME) |
Sep17 |
170706 |
113.94 |
114.68 |
113.72 |
114.65 |
+0.79 |
167,970 |
413,693 |
-62 |
Dec17 |
170706 |
114.38 |
115.23 |
114.29 |
115.22 |
+0.80 |
642 |
3,527 |
+138 |
Mar18 |
170706 |
115.64 |
115.83 |
114.94 |
115.83 |
+0.79 |
1 |
697 |
+1 |
Total Volume and Open Interest |
170,654 |
422,496 |
+328 |
Mexican Peso(CME) |
Jul17 |
170706 |
546.13 |
547.63 |
543.00 |
546.13 |
-0.13 |
0 |
95 |
+0 |
Aug17 |
170706 |
543.75 |
545.25 |
540.75 |
543.75 |
unch |
2 |
64 |
+0 |
Total Volume and Open Interest |
34,451 |
210,730 |
+422 |
Brazilian Real(CME) |
Aug17 |
170706 |
303.00 |
303.00 |
299.50 |
301.25 |
-0.40 |
864 |
14,549 |
+92 |
Sep17 |
170706 |
299.35 |
299.45 |
297.60 |
299.35 |
-0.60 |
33 |
1,114 |
+2 |
Oct17 |
170706 |
298.25 |
298.25 |
298.25 |
298.25 |
-0.15 |
|
|
|
Nov17 |
170706 |
296.65 |
296.65 |
296.65 |
296.65 |
-0.20 |
|
|
|
Total Volume and Open Interest |
897 |
15,663 |
+94 |
30-Year T-Bonds(CBOT) |
Sep17 |
170706 |
153~130 |
153~150 |
151~280 |
152~090 |
-1~020 |
178,076 |
734,396 |
-11,455 |
Dec17 |
170706 |
152~020 |
152~070 |
150~220 |
151~020 |
-1~030 |
37 |
164 |
+6 |
Mar18 |
170706 |
150~110 |
150~110 |
150~110 |
150~110 |
-1~030 |
|
|
|
Total Volume and Open Interest |
178,113 |
734,560 |
-11,449 |
10-Year T-Notes(CBOT) |
Sep17 |
170706 |
125~100 |
125~110 |
124~255 |
124~315 |
-0~075 |
1,023,896 |
3,083,372 |
+22,474 |
Dec17 |
170706 |
124~300 |
124~305 |
124~140 |
124~195 |
-0~080 |
66 |
4,491 |
+44 |
Mar18 |
170706 |
124~075 |
124~075 |
124~075 |
124~075 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,023,962 |
3,087,863 |
+22,518 |
5-Year T-Notes(CBOT) |
Sep17 |
170706 |
117~216 |
117~230 |
117~132 |
117~176 |
-0~022 |
457,129 |
3,057,012 |
-1,068 |
Dec17 |
170706 |
117~056 |
117~060 |
117~056 |
117~056 |
-0~022 |
2 |
158 |
+1 |
Mar18 |
150331 |
120~274 |
120~294 |
120~202 |
120~282 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
2 Year T-Notes(CBOT) |
Sep17 |
170706 |
108~000 |
108~002 |
107~300 |
107~316 |
+0~004 |
217,812 |
1,364,943 |
+643 |
Dec17 |
170706 |
107~276 |
107~276 |
107~276 |
107~276 |
+0~002 |
|
|
|
Mar18 |
170706 |
107~260 |
107~276 |
107~260 |
107~260 |
-0~014 |
|
|
|
Total Volume and Open Interest |
217,812 |
1,364,943 |
+643 |
Eurodollars(CME) |
Sep17 |
170706 |
98.640 |
98.640 |
98.625 |
98.635 |
unch |
124,785 |
1,494,206 |
-1,753 |
Dec17 |
170706 |
98.505 |
98.520 |
98.495 |
98.510 |
+0.005 |
199,001 |
1,823,143 |
+10,488 |
Mar18 |
170706 |
98.405 |
98.415 |
98.390 |
98.410 |
+0.005 |
155,333 |
1,131,616 |
+27,741 |
Jun18 |
170706 |
98.330 |
98.335 |
98.305 |
98.325 |
+0.005 |
172,829 |
1,101,895 |
-2,583 |
Sep18 |
170706 |
98.245 |
98.255 |
98.220 |
98.240 |
unch |
169,770 |
1,079,932 |
+788 |
Dec18 |
170706 |
98.150 |
98.160 |
98.120 |
98.140 |
-0.005 |
216,617 |
1,369,970 |
-15,086 |
Mar19 |
170706 |
98.090 |
98.105 |
98.055 |
98.080 |
-0.005 |
111,825 |
791,183 |
-5,652 |
Jun19 |
170706 |
98.030 |
98.045 |
97.995 |
98.015 |
-0.010 |
114,379 |
680,204 |
-3,039 |
Sep19 |
170706 |
97.975 |
97.985 |
97.930 |
97.955 |
-0.010 |
105,465 |
630,736 |
-1,114 |
Dec19 |
170706 |
97.895 |
97.910 |
97.850 |
97.875 |
-0.015 |
120,016 |
759,098 |
+159 |
Mar20 |
170706 |
97.860 |
97.865 |
97.805 |
97.830 |
-0.015 |
62,608 |
443,600 |
+1,628 |
Jun20 |
170706 |
97.805 |
97.820 |
97.760 |
97.780 |
-0.020 |
67,250 |
309,445 |
+7,142 |
Sep20 |
170706 |
97.760 |
97.775 |
97.710 |
97.730 |
-0.025 |
58,051 |
236,892 |
+3,181 |
Dec20 |
170706 |
97.705 |
97.715 |
97.645 |
97.670 |
-0.025 |
45,961 |
305,188 |
+2,384 |
Mar21 |
170706 |
97.660 |
97.675 |
97.605 |
97.625 |
-0.025 |
26,197 |
158,951 |
+410 |
Jun21 |
170706 |
97.615 |
97.625 |
97.555 |
97.580 |
-0.025 |
24,663 |
117,982 |
-884 |
Sep21 |
170706 |
97.570 |
97.580 |
97.510 |
97.530 |
-0.030 |
22,272 |
87,170 |
-484 |
Dec21 |
170706 |
97.520 |
97.530 |
97.455 |
97.475 |
-0.035 |
23,602 |
92,710 |
-2,033 |
Total Volume and Open Interest |
1,879,455 |
13,050,744 |
+22,364 |
Ultra T-Bond(CBOT) |
Sep17 |
170706 |
165~22 |
165~23 |
163~16 |
164~03 |
-1~13 |
59,849 |
795,328 |
+502 |
Dec17 |
170706 |
163~03 |
163~03 |
163~03 |
163~03 |
-1~13 |
|
|
|
Mar18 |
170706 |
162~03 |
162~03 |
162~03 |
162~03 |
-1~13 |
|
|
|
Total Volume and Open Interest |
59,849 |
795,328 |
+502 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170706 |
134~170 |
134~185 |
133~245 |
134~000 |
-0~135 |
78,719 |
395,851 |
+4,401 |
Dec17 |
170706 |
133~230 |
133~230 |
133~230 |
133~230 |
-0~135 |
|
|
|
Mar18 |
170706 |
133~230 |
133~230 |
133~230 |
133~230 |
-0~135 |
|
|
|
Total Volume and Open Interest |
78,719 |
395,851 |
+4,401 |
30 Day Federal Funds(CBOT) |
Jul17 |
170706 |
98.850 |
98.850 |
98.848 |
98.850 |
unch |
10,819 |
279,952 |
-4,285 |
Aug17 |
170706 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
6,904 |
181,778 |
-2,854 |
Sep17 |
170706 |
98.825 |
98.830 |
98.825 |
98.830 |
+0.005 |
4,072 |
79,227 |
+884 |
Oct17 |
170706 |
98.785 |
98.795 |
98.780 |
98.790 |
+0.010 |
32,758 |
263,704 |
-8,075 |
Nov17 |
170706 |
98.780 |
98.790 |
98.775 |
98.785 |
+0.010 |
13,336 |
209,042 |
-1,251 |
Dec17 |
170706 |
98.725 |
98.730 |
98.720 |
98.730 |
+0.010 |
4,148 |
75,018 |
-141 |
Total Volume and Open Interest |
109,794 |
1,569,925 |
-20,334 |
Japanese Govt Bonds(SGX) |
Sep17 |
170705 |
150.15 |
150.17 |
149.87 |
149.90 |
-0.24 |
2,164 |
14,211 |
-358 |
Dec17 |
170705 |
149.90 |
149.90 |
149.90 |
149.90 |
-0.24 |
|
|
|
Mar18 |
170705 |
149.90 |
149.90 |
149.90 |
149.90 |
-0.24 |
|
|
|
Total Volume and Open Interest |
2,164 |
14,211 |
-358 |
Euro-Buxl(EUREX) |
Sep17 |
170706 |
162.36 |
162.48 |
160.00 |
160.36 |
-2.30 |
42,844 |
196,743 |
-14,811 |
Dec17 |
170706 |
158.82 |
158.82 |
158.82 |
158.82 |
-2.34 |
0 |
6 |
+0 |
Mar18 |
170706 |
158.36 |
158.36 |
158.36 |
158.36 |
-2.30 |
|
|
|
Total Volume and Open Interest |
42,844 |
213,636 |
+2,076 |
Euro-Bund(EUREX) |
Sep17 |
170706 |
161.83 |
161.90 |
160.43 |
160.50 |
-1.43 |
418,055 |
1,585,846 |
-167,186 |
Dec17 |
170706 |
158.92 |
158.92 |
157.59 |
157.62 |
-1.42 |
286 |
2,311 |
-9 |
Mar18 |
170706 |
156.98 |
156.98 |
156.98 |
156.98 |
-1.43 |
0 |
37 |
+0 |
Total Volume and Open Interest |
418,341 |
1,839,640 |
+84,251 |
Euro-Bobl(EUREX) |
Sep17 |
170706 |
131.78 |
131.82 |
131.30 |
131.34 |
-0.49 |
202,476 |
1,304,302 |
-73,941 |
Dec17 |
170706 |
129.98 |
129.98 |
129.72 |
129.74 |
-0.50 |
834 |
22,710 |
+0 |
Mar18 |
170706 |
129.74 |
129.74 |
129.74 |
129.74 |
-0.50 |
|
|
|
Total Volume and Open Interest |
203,310 |
1,474,845 |
+73,892 |
Euro-Schatz(EUREX) |
Sep17 |
170706 |
111.88 |
111.90 |
111.84 |
111.86 |
-0.06 |
166,949 |
1,206,858 |
-70,824 |
Dec17 |
170706 |
111.82 |
111.82 |
111.78 |
111.78 |
-0.06 |
0 |
6 |
+0 |
Mar18 |
170706 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.06 |
|
|
|
Total Volume and Open Interest |
166,949 |
1,366,546 |
+88,858 |
3-Mth Euribor(EUREX) |
Sep17 |
170706 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
8 |
5,826 |
+0 |
Dec17 |
170706 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
2 |
7,647 |
+0 |
Mar18 |
170706 |
100.255 |
100.255 |
100.255 |
100.255 |
-0.005 |
2 |
7,435 |
+0 |
Total Volume and Open Interest |
26 |
42,327 |
+29 |
Long Gilt(LIFFE) |
Sep17 |
170706 |
125~13 |
125~14 |
124~24 |
124~29 |
-0~21 |
109,284 |
653,730 |
-4,624 |
Dec17 |
170706 |
124~00 |
124~00 |
124~00 |
124~00 |
-0~22 |
|
|
|
Total Volume and Open Interest |
109,284 |
653,730 |
-4,624 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170706 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
46,114 |
419,928 |
-8,785 |
Dec17 |
170706 |
99.51 |
99.52 |
99.50 |
99.50 |
-0.01 |
44,303 |
435,712 |
+2,573 |
Mar18 |
170706 |
99.45 |
99.45 |
99.42 |
99.42 |
-0.02 |
35,868 |
338,887 |
+6,530 |
Jun18 |
170706 |
99.38 |
99.38 |
99.35 |
99.36 |
-0.02 |
37,545 |
340,786 |
-5,054 |
Sep18 |
170706 |
99.33 |
99.33 |
99.29 |
99.30 |
-0.02 |
42,986 |
281,842 |
+2,135 |
Dec18 |
170706 |
99.27 |
99.28 |
99.24 |
99.25 |
-0.02 |
37,403 |
315,317 |
-961 |
Total Volume and Open Interest |
492,732 |
3,002,185 |
-9,807 |
3-Mth Euribor(LIFFE) |
Sep17 |
170706 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
25,369 |
392,873 |
+988 |
Dec17 |
170706 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
37,295 |
372,160 |
-735 |
Mar18 |
170706 |
100.255 |
100.265 |
100.250 |
100.255 |
-0.005 |
48,399 |
420,657 |
-6,241 |
Total Volume and Open Interest |
550,799 |
3,728,026 |
-12,827 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170706 |
98.25 |
98.26 |
98.25 |
98.26 |
unch |
27,538 |
160,611 |
-7,100 |
Dec17 |
170706 |
98.22 |
98.23 |
98.21 |
98.22 |
-0.01 |
49,688 |
256,443 |
-13,863 |
Mar18 |
170706 |
98.17 |
98.17 |
98.15 |
98.16 |
-0.01 |
26,816 |
188,494 |
-2,270 |
Jun18 |
170706 |
98.10 |
98.11 |
98.07 |
98.09 |
-0.01 |
26,081 |
143,449 |
-1,283 |
Sep18 |
170706 |
98.02 |
98.03 |
98.00 |
98.01 |
-0.01 |
32,691 |
102,971 |
-2,374 |
Dec18 |
170706 |
97.94 |
97.95 |
97.92 |
97.94 |
unch |
16,888 |
82,721 |
+1,100 |
Mar19 |
170706 |
97.87 |
97.87 |
97.84 |
97.86 |
-0.01 |
10,336 |
52,509 |
+1,244 |
Jun19 |
170706 |
97.79 |
97.79 |
97.77 |
97.78 |
-0.01 |
4,570 |
36,282 |
+383 |
Sep19 |
170706 |
97.69 |
97.72 |
97.69 |
97.70 |
-0.01 |
113 |
2,391 |
-52 |
Dec19 |
170706 |
97.64 |
97.64 |
97.64 |
97.64 |
unch |
221 |
2,835 |
+2 |
Total Volume and Open Interest |
195,327 |
1,030,989 |
-24,088 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170706 |
97.37 |
97.38 |
97.33 |
97.36 |
-0.01 |
186,294 |
912,492 |
-19,784 |
Dec17 |
170706 |
97.36 |
97.36 |
97.36 |
97.36 |
-0.01 |
|
|
|
Total Volume and Open Interest |
186,294 |
912,492 |
-19,784 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170706 |
98.05 |
98.06 |
98.02 |
98.04 |
-0.01 |
353,929 |
932,285 |
+1,928 |
Dec17 |
170706 |
98.04 |
98.04 |
98.04 |
98.04 |
-0.01 |
|
|
|
Total Volume and Open Interest |
353,929 |
932,285 |
+1,928 |
Gold(CMX) |
Aug17 |
170706 |
1226.5 |
1229.5 |
1221.8 |
1223.3 |
+1.6 |
284,449 |
288,401 |
-4,736 |
Oct17 |
170706 |
1230.2 |
1232.0 |
1225.6 |
1226.9 |
+1.6 |
5,940 |
17,532 |
+1,629 |
Dec17 |
170706 |
1233.4 |
1236.6 |
1229.2 |
1230.6 |
+1.7 |
28,046 |
114,405 |
-608 |
Feb18 |
170706 |
1236.7 |
1236.8 |
1233.2 |
1234.1 |
+1.7 |
2,670 |
12,155 |
+52 |
Apr18 |
170706 |
1240.4 |
1240.7 |
1236.8 |
1237.6 |
+1.8 |
473 |
4,553 |
+18 |
Jun18 |
170706 |
1243.1 |
1243.5 |
1240.6 |
1241.1 |
+1.8 |
316 |
7,505 |
+2 |
Aug18 |
170706 |
1244.8 |
1245.4 |
1244.7 |
1244.8 |
+1.9 |
431 |
1,732 |
+202 |
Oct18 |
170706 |
1249.6 |
1249.6 |
1248.7 |
1248.7 |
+2.3 |
66 |
335 |
+6 |
Dec18 |
170706 |
1251.7 |
1252.8 |
1251.7 |
1252.8 |
+2.8 |
193 |
6,118 |
-1 |
Feb19 |
170706 |
1257.5 |
1257.5 |
1256.5 |
1256.5 |
+2.8 |
2 |
4 |
+1 |
Apr19 |
170706 |
1260.2 |
1260.2 |
1260.2 |
1260.2 |
+2.8 |
|
|
|
Jun19 |
170706 |
1263.9 |
1263.9 |
1254.2 |
1263.9 |
+2.8 |
2 |
748 |
+0 |
Total Volume and Open Interest |
322,896 |
457,201 |
-3,356 |
Silver(CMX) |
Jul17 |
170706 |
1599.5 |
1600.0 |
1588.5 |
1592.7 |
+8.5 |
425 |
1,201 |
-323 |
Sep17 |
170706 |
1605.5 |
1608.0 |
1591.0 |
1598.3 |
+8.7 |
94,295 |
154,861 |
+1,744 |
Dec17 |
170706 |
1616.0 |
1617.0 |
1602.0 |
1608.5 |
+8.7 |
2,059 |
40,748 |
+1,120 |
Mar18 |
170706 |
1616.5 |
1619.0 |
1616.5 |
1618.9 |
+8.7 |
127 |
2,331 |
+8 |
May18 |
170706 |
1625.9 |
1632.0 |
1625.9 |
1625.9 |
+8.7 |
22 |
1,231 |
-6 |
Jul18 |
170706 |
1637.0 |
1637.0 |
1632.9 |
1632.9 |
+8.7 |
19 |
1,098 |
+0 |
Sep18 |
170706 |
1639.9 |
1639.9 |
1639.9 |
1639.9 |
+8.6 |
0 |
21 |
+0 |
Total Volume and Open Interest |
97,565 |
203,541 |
+2,485 |
Platinum(NYMEX) |
Jul17 |
170706 |
906.5 |
907.2 |
904.9 |
907.2 |
+1.5 |
100 |
137 |
-509 |
Oct17 |
170706 |
912.0 |
913.5 |
906.0 |
910.3 |
+1.5 |
18,251 |
68,877 |
+2,002 |
Jan18 |
170706 |
915.7 |
915.7 |
911.4 |
913.4 |
+1.2 |
285 |
3,503 |
+141 |
Apr18 |
170706 |
915.1 |
917.3 |
915.1 |
917.2 |
+1.7 |
2 |
55 |
+2 |
Total Volume and Open Interest |
18,679 |
72,797 |
+1,634 |
Palladium(NYMEX) |
Sep17 |
170706 |
836.50 |
843.25 |
827.50 |
832.20 |
-2.20 |
3,580 |
31,479 |
-175 |
Dec17 |
170706 |
834.30 |
837.95 |
825.65 |
828.80 |
-1.60 |
63 |
2,758 |
+33 |
Mar18 |
170706 |
821.10 |
822.60 |
821.10 |
822.60 |
-2.10 |
8 |
137 |
+0 |
Total Volume and Open Interest |
3,652 |
34,412 |
-145 |
Copper(CMX) |
Jul17 |
170706 |
265.00 |
265.55 |
264.25 |
265.15 |
+0.25 |
1,563 |
4,764 |
-620 |
Sep17 |
170706 |
266.15 |
267.10 |
265.15 |
266.15 |
+0.15 |
54,165 |
141,815 |
+262 |
Dec17 |
170706 |
268.15 |
268.85 |
267.00 |
268.00 |
+0.15 |
6,068 |
69,074 |
+1,408 |
Mar18 |
170706 |
268.65 |
269.75 |
268.65 |
269.25 |
+0.20 |
2,450 |
16,904 |
+699 |
May18 |
170706 |
269.30 |
269.95 |
269.30 |
269.90 |
+0.20 |
185 |
4,981 |
+41 |
Total Volume and Open Interest |
64,952 |
267,148 |
+1,978 |
E-mini DJIA Index(CBOT) |
Sep17 |
170706 |
21420 |
21441 |
21257 |
21280 |
-142 |
93,477 |
134,615 |
+4,991 |
Dec17 |
170706 |
21365 |
21365 |
21237 |
21240 |
-139 |
33 |
198 |
-12 |
Mar18 |
170706 |
21205 |
21300 |
21205 |
21205 |
-139 |
1 |
10 |
+1 |
Jun18 |
170706 |
21174 |
21174 |
21174 |
21174 |
-139 |
|
|
|
Total Volume and Open Interest |
93,511 |
134,823 |
+4,980 |
S & P 500(CME) |
Sep17 |
170706 |
2428.00 |
2428.00 |
2408.40 |
2408.40 |
-19.60 |
1,095 |
42,446 |
-227 |
Dec17 |
170706 |
2406.40 |
2406.40 |
2406.00 |
2406.40 |
-19.60 |
0 |
225 |
+0 |
Mar18 |
170706 |
2404.80 |
2404.80 |
2404.40 |
2404.80 |
-19.60 |
|
|
|
Jun18 |
170706 |
2403.80 |
2403.80 |
2403.40 |
2403.80 |
-19.60 |
|
|
|
Total Volume and Open Interest |
1,095 |
42,671 |
-227 |
S & P 500 E-Mini(Globex) |
Sep17 |
170706 |
2428.00 |
2430.50 |
2405.25 |
2408.40 |
-19.60 |
766,228 |
2,829,039 |
-10,400 |
Dec17 |
170706 |
2426.00 |
2428.25 |
2403.50 |
2406.40 |
-19.60 |
949 |
22,336 |
+27 |
Mar18 |
170706 |
2416.25 |
2418.25 |
2402.25 |
2404.80 |
-19.70 |
15 |
812 |
+0 |
Jun18 |
170706 |
2403.80 |
2403.80 |
2403.75 |
2403.80 |
-19.70 |
1 |
10 |
+1 |
Total Volume and Open Interest |
767,193 |
2,852,197 |
-10,372 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170706 |
5650.50 |
5652.80 |
5580.00 |
5596.80 |
-54.70 |
232,656 |
291,208 |
+6,642 |
Dec17 |
170706 |
5655.00 |
5655.00 |
5592.30 |
5603.00 |
-55.30 |
569 |
894 |
-48 |
Mar18 |
170706 |
5602.00 |
5637.00 |
5602.00 |
5611.50 |
-55.30 |
12 |
37 |
+3 |
Total Volume and Open Interest |
233,237 |
292,139 |
+6,597 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170706 |
1750.30 |
1751.30 |
1727.80 |
1730.20 |
-21.70 |
10,607 |
94,441 |
+532 |
Dec17 |
170706 |
1727.20 |
1727.20 |
1727.20 |
1727.20 |
-21.70 |
|
|
|
Mar18 |
170706 |
1723.90 |
1723.90 |
1723.90 |
1723.90 |
-21.70 |
|
|
|
Total Volume and Open Interest |
10,607 |
94,441 |
+532 |
Volatility Index(CBOE) |
Jul17 |
170706 |
12.30 |
13.20 |
12.20 |
13.03 |
+0.70 |
7,922 |
233,126 |
-14,600 |
Aug17 |
170706 |
12.90 |
13.55 |
12.80 |
13.43 |
+0.50 |
4,978 |
159,806 |
+14,645 |
Sep17 |
170706 |
13.90 |
14.40 |
13.75 |
14.28 |
+0.40 |
2,150 |
67,304 |
-233 |
Oct17 |
170706 |
14.60 |
15.00 |
14.45 |
14.88 |
+0.30 |
1,376 |
39,299 |
-103 |
Total Volume and Open Interest |
17,308 |
571,250 |
+33 |
S & P 600(CME) |
Sep17 |
170706 |
852.90 |
852.90 |
851.30 |
852.90 |
-11.90 |
|
|
|
Dec17 |
170706 |
849.70 |
849.70 |
849.70 |
849.70 |
-11.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170706 |
1418.70 |
1419.60 |
1398.10 |
1400.30 |
-18.20 |
78,828 |
572,280 |
+0 |
Dec17 |
170706 |
1410.80 |
1411.40 |
1398.60 |
1399.40 |
-18.20 |
21 |
133 |
+0 |
Mar18 |
170706 |
1398.40 |
1398.40 |
1398.40 |
1398.40 |
-18.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
78,849 |
572,416 |
+0 |
Nikkei 225(CME) |
Sep17 |
170706 |
20130 |
20140 |
19895 |
19930 |
-170 |
8,407 |
36,440 |
+76 |
Dec17 |
170706 |
19855 |
20020 |
19855 |
19855 |
-170 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,407 |
36,443 |
+76 |
Nikkei 225(SGX) |
Sep17 |
170706 |
19980 |
19990 |
19955 |
19975 |
-80 |
73,305 |
209,183 |
+2,818 |
Dec17 |
170706 |
19960 |
19990 |
19850 |
19850 |
-80 |
42 |
2,541 |
+4 |
Mar18 |
170705 |
19895 |
19895 |
19895 |
19895 |
+25 |
0 |
205 |
+0 |
Total Volume and Open Interest |
70,176 |
218,708 |
-4,052 |
Nikkei 225 Mini(JPX) |
Sep17 |
170705 |
20015 |
20080 |
19875 |
20070 |
+60 |
602,934 |
286,936 |
-4,494 |
Dec17 |
170705 |
19890 |
19945 |
19750 |
19940 |
+50 |
4,167 |
6,777 |
-174 |
Mar18 |
170705 |
19850 |
19895 |
19705 |
19890 |
+50 |
207 |
2,211 |
+26 |
Total Volume and Open Interest |
643,228 |
406,172 |
-2,787 |
Nikkei 225(JPX) |
Sep17 |
170705 |
20020 |
20080 |
19870 |
20070 |
+60 |
48,414 |
309,137 |
-1,149 |
Dec17 |
170705 |
19900 |
19950 |
19750 |
19940 |
+50 |
245 |
39,391 |
-65 |
Mar18 |
170705 |
19850 |
19890 |
19720 |
19890 |
+50 |
12 |
2,762 |
+0 |
Total Volume and Open Interest |
48,677 |
417,454 |
+70 |
Nikkei 225(CME) Yen |
Sep17 |
170706 |
20075 |
20080 |
19860 |
19890 |
-180 |
26,477 |
67,411 |
+720 |
Dec17 |
170706 |
19760 |
19955 |
19760 |
19760 |
-180 |
5 |
24 |
+1 |
Mar18 |
170706 |
19720 |
19720 |
19720 |
19720 |
-180 |
|
|
|
Total Volume and Open Interest |
26,482 |
67,437 |
+721 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170706 |
19920 |
19920 |
19890 |
19890 |
-180 |
0 |
10 |
+0 |
Dec17 |
170706 |
19760 |
19760 |
19760 |
19760 |
-180 |
|
|
|
Mar18 |
170706 |
19720 |
19720 |
19720 |
19720 |
-180 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Jul17 |
170706 |
5185.5 |
5186.0 |
5109.5 |
5151.0 |
-27.5 |
45,291 |
358,552 |
-11,433 |
Aug17 |
170706 |
5175.5 |
5175.5 |
5118.0 |
5150.0 |
-27.5 |
187 |
1,019 |
+30 |
Sep17 |
170706 |
5175.0 |
5175.0 |
5110.0 |
5148.5 |
-27.5 |
2,456 |
19,208 |
+137 |
Total Volume and Open Interest |
47,939 |
393,192 |
-11,267 |
Hang Seng Index(HKFE) |
Jul17 |
170706 |
25460 |
25593 |
25394 |
25491 |
+28 |
137,441 |
140,668 |
+404 |
Aug17 |
170706 |
25389 |
25541 |
25348 |
25433 |
+21 |
868 |
1,162 |
+376 |
Sep17 |
170706 |
25310 |
25450 |
25272 |
25357 |
+16 |
859 |
9,418 |
-180 |
Total Volume and Open Interest |
140,504 |
156,010 |
+1,762 |
DAX(EUREX) |
Sep17 |
170706 |
12473.0 |
12484.0 |
12306.5 |
12367.0 |
-83.0 |
47,426 |
132,891 |
-14,780 |
Dec17 |
170706 |
12457.5 |
12467.0 |
12300.0 |
12357.5 |
-83.0 |
136 |
4,695 |
-2 |
Mar18 |
170706 |
12455.0 |
12470.0 |
12344.0 |
12354.5 |
-83.0 |
4 |
36 |
-2 |
Total Volume and Open Interest |
47,566 |
160,753 |
+8,347 |
Mini-DAX(EUREX) |
Sep17 |
170706 |
12469.0 |
12484.0 |
12306.0 |
12367.0 |
-83.0 |
11,766 |
7,031 |
-1,285 |
Dec17 |
170706 |
12457.0 |
12457.0 |
12305.0 |
12357.5 |
-83.0 |
9 |
296 |
+0 |
Mar18 |
170706 |
12340.0 |
12354.5 |
12302.0 |
12354.5 |
-83.0 |
1 |
8 |
+0 |
Total Volume and Open Interest |
11,776 |
9,644 |
+1,024 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170706 |
3478 |
3478 |
3427 |
3452 |
-21 |
685,474 |
3,499,142 |
+2,874 |
Dec17 |
170706 |
3458 |
3459 |
3416 |
3439 |
-21 |
101 |
85,293 |
+5,010 |
Mar18 |
170706 |
3427 |
3427 |
3427 |
3427 |
-21 |
1 |
51,446 |
+0 |
Total Volume and Open Interest |
685,576 |
3,635,881 |
+7,884 |
Swiss Market Index(EUREX) |
Sep17 |
170706 |
8946 |
8946 |
8816 |
8859 |
-76 |
16,520 |
175,588 |
-4,337 |
Dec17 |
170706 |
8888 |
8888 |
8796 |
8833 |
-76 |
2 |
2,085 |
+0 |
Mar18 |
170706 |
8730 |
8730 |
8730 |
8730 |
-76 |
0 |
32 |
+0 |
Total Volume and Open Interest |
16,522 |
187,097 |
+5,055 |
FT-SE 100(EURONEXT) |
Sep17 |
170706 |
7311.50 |
7318.50 |
7239.50 |
7273.50 |
-26.50 |
60,878 |
773,298 |
-4,446 |
Dec17 |
170706 |
7233.50 |
7233.50 |
7233.50 |
7233.50 |
-27.00 |
2 |
11,364 |
+1 |
Mar18 |
170706 |
7175.00 |
7175.00 |
7175.00 |
7175.00 |
-26.50 |
|
|
|
Total Volume and Open Interest |
60,880 |
784,662 |
-4,445 |
SPI 200(SFE) |
Sep17 |
170706 |
5707.0 |
5727.0 |
5689.0 |
5699.0 |
-6.0 |
58,762 |
313,383 |
+2,574 |
Dec17 |
170706 |
5686.0 |
5686.0 |
5686.0 |
5686.0 |
-6.0 |
0 |
1,420 |
+0 |
Mar18 |
170706 |
5639.0 |
5639.0 |
5639.0 |
5639.0 |
-6.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
58,783 |
318,131 |
+2,585 |
FTSE MIB(ISE) |
Sep17 |
170706 |
20905.00 |
21025.00 |
20790.00 |
20993.00 |
unch |
18,700 |
33,103 |
-815 |
Dec17 |
170706 |
20815.00 |
20880.00 |
20680.00 |
20880.00 |
+131.00 |
6 |
61 |
+2 |
Total Volume and Open Interest |
18,706 |
33,164 |
-813 |
KOSPI 200(KFE) |
Sep17 |
170706 |
312.35 |
313.30 |
311.55 |
312.45 |
unch |
224,755 |
269,927 |
+2,346 |
Dec17 |
170706 |
313.20 |
313.95 |
312.40 |
313.30 |
+0.05 |
332 |
27,745 |
+41 |
Mar18 |
170706 |
310.20 |
310.20 |
310.20 |
310.20 |
-0.20 |
7 |
7,429 |
-4 |
Total Volume and Open Interest |
225,094 |
327,718 |
+3,293 |
GSCI(CME) |
Jul17 |
170706 |
371.60 |
374.65 |
369.80 |
370.55 |
+0.80 |
669 |
13,574 |
-465 |
Aug17 |
170706 |
369.70 |
373.50 |
369.70 |
369.70 |
+0.95 |
475 |
1,310 |
+475 |
Sep17 |
170706 |
371.30 |
371.30 |
371.30 |
371.30 |
+0.95 |
|
|
|
Total Volume and Open Interest |
1,144 |
14,884 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|