|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 10, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170710 |
1001.00 |
1024.50 |
1001.00 |
1020.25 |
+24.25 |
2,199 |
1,971 |
-500 |
Aug17 |
170710 |
1010.00 |
1029.50 |
1010.00 |
1024.75 |
+23.75 |
44,977 |
106,762 |
+1,407 |
Sep17 |
170710 |
1015.00 |
1034.50 |
1015.00 |
1030.00 |
+23.75 |
15,753 |
46,152 |
+48 |
Nov17 |
170710 |
1025.75 |
1043.75 |
1025.25 |
1039.25 |
+23.75 |
149,021 |
358,115 |
-2,480 |
Jan18 |
170710 |
1031.50 |
1051.00 |
1031.50 |
1046.75 |
+23.50 |
19,370 |
48,618 |
+1,703 |
Mar18 |
170710 |
1025.75 |
1045.50 |
1025.75 |
1043.00 |
+24.25 |
15,690 |
33,631 |
+2,384 |
May18 |
170710 |
1028.00 |
1047.50 |
1028.00 |
1045.25 |
+24.00 |
7,777 |
18,999 |
+631 |
Jul18 |
170710 |
1033.25 |
1053.00 |
1033.00 |
1050.75 |
+23.25 |
4,318 |
37,209 |
+887 |
Aug18 |
170710 |
1046.00 |
1049.50 |
1046.00 |
1048.50 |
+23.00 |
1 |
1,206 |
-1 |
Sep18 |
170710 |
1022.75 |
1032.50 |
1022.75 |
1031.00 |
+20.25 |
9 |
95 |
-5 |
Nov18 |
170710 |
1000.25 |
1019.00 |
1000.25 |
1013.50 |
+14.00 |
1,177 |
11,054 |
+132 |
Jan19 |
170710 |
1014.50 |
1019.00 |
1014.50 |
1016.75 |
+13.25 |
3 |
78 |
+0 |
Mar19 |
170710 |
1006.00 |
1014.25 |
1006.00 |
1014.25 |
+11.00 |
0 |
7 |
+0 |
May19 |
170710 |
1014.50 |
1014.50 |
1014.50 |
1014.50 |
+11.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
260,296 |
664,050 |
+4,206 |
Soybean Meal(CBOT) |
Jul17 |
170710 |
336.90 |
337.70 |
334.40 |
336.40 |
+7.90 |
1,496 |
1,680 |
-748 |
Aug17 |
170710 |
333.10 |
340.50 |
332.70 |
338.20 |
+7.50 |
23,035 |
52,011 |
-1,457 |
Sep17 |
170710 |
334.30 |
342.60 |
334.30 |
340.20 |
+7.50 |
10,894 |
38,097 |
-100 |
Oct17 |
170710 |
336.30 |
344.50 |
336.30 |
342.20 |
+7.50 |
4,979 |
23,716 |
+4 |
Dec17 |
170710 |
339.80 |
348.20 |
339.80 |
345.60 |
+7.60 |
57,545 |
165,137 |
-2,524 |
Jan18 |
170710 |
341.30 |
349.10 |
341.30 |
346.70 |
+7.40 |
6,202 |
21,764 |
+64 |
Mar18 |
170710 |
339.90 |
346.70 |
339.90 |
345.10 |
+7.30 |
5,436 |
19,136 |
+656 |
May18 |
170710 |
340.40 |
345.50 |
340.40 |
344.50 |
+7.70 |
2,667 |
10,300 |
+489 |
Jul18 |
170710 |
341.50 |
346.90 |
341.50 |
345.80 |
+7.50 |
2,641 |
13,605 |
+279 |
Aug18 |
170710 |
345.80 |
345.80 |
343.60 |
344.90 |
+7.20 |
51 |
2,651 |
+16 |
Total Volume and Open Interest |
115,621 |
357,093 |
-3,339 |
Soybean Oil(CBOT) |
Jul17 |
170710 |
33.21 |
33.65 |
33.20 |
33.62 |
+0.84 |
2,445 |
1,359 |
-1,237 |
Aug17 |
170710 |
33.01 |
33.79 |
32.97 |
33.68 |
+0.83 |
23,711 |
73,891 |
-1,690 |
Sep17 |
170710 |
33.02 |
33.92 |
33.02 |
33.81 |
+0.84 |
8,500 |
44,812 |
+503 |
Oct17 |
170710 |
33.39 |
34.02 |
33.22 |
33.93 |
+0.85 |
4,810 |
18,566 |
-262 |
Dec17 |
170710 |
33.56 |
34.27 |
33.45 |
34.17 |
+0.85 |
43,705 |
164,002 |
+447 |
Jan18 |
170710 |
33.81 |
34.40 |
33.58 |
34.32 |
+0.85 |
3,299 |
23,399 |
+744 |
Mar18 |
170710 |
33.88 |
34.47 |
33.68 |
34.40 |
+0.84 |
4,823 |
21,536 |
+1,782 |
May18 |
170710 |
33.93 |
34.51 |
33.76 |
34.45 |
+0.82 |
4,254 |
12,554 |
+1,449 |
Jul18 |
170710 |
34.12 |
34.66 |
33.86 |
34.58 |
+0.78 |
2,310 |
10,017 |
+605 |
Aug18 |
170710 |
34.10 |
34.53 |
34.10 |
34.53 |
+0.77 |
25 |
1,355 |
+4 |
Total Volume and Open Interest |
98,451 |
379,464 |
+2,456 |
Canola(WCE) |
Jul17 |
170710 |
582.8 |
582.8 |
582.8 |
582.8 |
+11.7 |
0 |
410 |
+0 |
Nov17 |
170710 |
517.3 |
531.3 |
517.3 |
530.4 |
+13.1 |
20,130 |
85,374 |
-582 |
Jan18 |
170710 |
525.6 |
534.4 |
525.6 |
533.6 |
+12.8 |
3,910 |
18,814 |
+1,859 |
Mar18 |
170710 |
529.9 |
537.7 |
529.9 |
536.9 |
+12.7 |
1,089 |
3,824 |
+317 |
May18 |
170710 |
529.9 |
537.7 |
529.9 |
537.1 |
+12.2 |
39 |
410 |
+22 |
Total Volume and Open Interest |
25,333 |
109,379 |
+1,714 |
Corn(CBOT) |
Jul17 |
170710 |
387.75 |
392.25 |
387.75 |
391.75 |
+9.50 |
4,898 |
2,645 |
-1,451 |
Sep17 |
170710 |
397.00 |
402.50 |
396.50 |
402.00 |
+9.50 |
166,180 |
590,669 |
-6,771 |
Dec17 |
170710 |
410.00 |
415.00 |
409.00 |
414.75 |
+10.00 |
237,099 |
492,076 |
-7,377 |
Mar18 |
170710 |
418.00 |
424.00 |
418.00 |
423.75 |
+10.00 |
35,466 |
107,010 |
+168 |
May18 |
170710 |
423.00 |
428.25 |
422.50 |
428.00 |
+9.75 |
9,134 |
21,085 |
-915 |
Jul18 |
170710 |
427.50 |
432.50 |
426.75 |
432.25 |
+9.50 |
10,469 |
58,517 |
+316 |
Sep18 |
170710 |
417.25 |
423.00 |
417.25 |
422.25 |
+7.75 |
2,461 |
10,031 |
+1,334 |
Dec18 |
170710 |
423.50 |
428.75 |
423.00 |
428.25 |
+7.75 |
6,409 |
39,460 |
+657 |
Mar19 |
170710 |
427.50 |
434.00 |
427.50 |
434.00 |
+7.00 |
73 |
874 |
+5 |
May19 |
170710 |
432.00 |
438.00 |
432.00 |
438.00 |
+7.25 |
5 |
260 |
+0 |
Total Volume and Open Interest |
472,249 |
1,323,867 |
-14,019 |
Wheat(CBOT) |
Jul17 |
170710 |
530.75 |
531.00 |
530.50 |
530.50 |
+15.25 |
199 |
401 |
-94 |
Sep17 |
170710 |
540.50 |
553.50 |
540.25 |
550.00 |
+15.00 |
162,372 |
213,010 |
+519 |
Dec17 |
170710 |
564.00 |
575.75 |
563.00 |
574.00 |
+16.25 |
58,240 |
121,740 |
+2,724 |
Mar18 |
170710 |
578.75 |
591.25 |
578.75 |
590.75 |
+16.25 |
23,660 |
46,156 |
+2,266 |
May18 |
170710 |
588.50 |
600.00 |
588.00 |
599.75 |
+17.00 |
8,868 |
13,026 |
-248 |
Jul18 |
170710 |
587.50 |
602.00 |
587.50 |
602.00 |
+16.00 |
10,533 |
22,035 |
+1,484 |
Total Volume and Open Interest |
267,781 |
424,510 |
+8,006 |
Wheat(KCBT) |
Jul17 |
170710 |
539.50 |
544.00 |
539.00 |
541.00 |
+14.50 |
310 |
498 |
-362 |
Sep17 |
170710 |
549.00 |
561.00 |
547.75 |
557.25 |
+14.25 |
35,275 |
133,745 |
+772 |
Dec17 |
170710 |
577.00 |
586.50 |
571.00 |
583.25 |
+14.50 |
13,267 |
74,523 |
+1,863 |
Mar18 |
170710 |
587.00 |
599.50 |
586.75 |
596.75 |
+14.50 |
4,543 |
32,635 |
+525 |
May18 |
170710 |
597.25 |
606.00 |
597.00 |
605.25 |
+14.25 |
1,183 |
6,038 |
-3 |
Jul18 |
170710 |
600.25 |
613.50 |
600.25 |
612.00 |
+14.00 |
2,614 |
13,523 |
+894 |
Sep18 |
170710 |
615.00 |
620.00 |
615.00 |
619.00 |
+13.00 |
129 |
1,728 |
+26 |
Total Volume and Open Interest |
57,483 |
263,810 |
+3,784 |
Wheat(MGE) |
Jul17 |
170710 |
788.25 |
788.25 |
788.25 |
788.25 |
+30.75 |
32 |
36 |
+6 |
Sep17 |
170710 |
780.00 |
801.50 |
780.00 |
797.50 |
+30.75 |
10,193 |
33,592 |
-269 |
Dec17 |
170710 |
771.75 |
794.75 |
771.75 |
790.50 |
+29.75 |
6,775 |
27,811 |
+730 |
Mar18 |
170710 |
759.00 |
780.00 |
759.00 |
775.75 |
+26.50 |
2,471 |
13,638 |
+542 |
May18 |
170710 |
755.25 |
762.25 |
752.25 |
761.00 |
+24.00 |
1,514 |
4,926 |
+29 |
Jul18 |
170710 |
742.25 |
750.00 |
737.75 |
747.50 |
+21.75 |
323 |
2,065 |
+90 |
Total Volume and Open Interest |
21,519 |
83,635 |
+1,192 |
Oats(CBOT) |
Jul17 |
170710 |
305.00 |
306.00 |
305.00 |
306.00 |
+23.50 |
2 |
60 |
-35 |
Sep17 |
170710 |
288.75 |
294.25 |
283.75 |
290.00 |
+7.25 |
132 |
1,655 |
-25 |
Dec17 |
170710 |
290.00 |
296.00 |
284.00 |
290.25 |
+4.25 |
398 |
4,476 |
+10 |
Mar18 |
170710 |
291.50 |
291.50 |
291.25 |
291.25 |
+6.50 |
8 |
272 |
+2 |
Total Volume and Open Interest |
540 |
6,471 |
-48 |
Rough Rice(CBOT) |
Jul17 |
170710 |
11.76 |
11.76 |
11.76 |
11.76 |
+0.03 |
38 |
83 |
-16 |
Sep17 |
170710 |
12.00 |
12.10 |
11.84 |
12.02 |
+0.03 |
214 |
8,317 |
-10 |
Nov17 |
170710 |
12.25 |
12.30 |
12.03 |
12.22 |
+0.02 |
17 |
775 |
+4 |
Jan18 |
170710 |
12.42 |
12.44 |
12.40 |
12.40 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
269 |
9,297 |
-22 |
Live Cattle(CME) |
Aug17 |
170710 |
114.730 |
114.730 |
113.650 |
113.830 |
-0.955 |
35,816 |
144,710 |
-3,879 |
Oct17 |
170710 |
113.650 |
113.785 |
113.035 |
113.430 |
-0.400 |
22,882 |
121,572 |
+2,530 |
Dec17 |
170710 |
114.500 |
114.500 |
113.750 |
114.100 |
-0.500 |
8,856 |
61,153 |
+342 |
Feb18 |
170710 |
115.100 |
115.230 |
114.450 |
114.980 |
-0.320 |
6,054 |
27,975 |
+47 |
Apr18 |
170710 |
114.285 |
114.450 |
113.635 |
114.200 |
-0.280 |
2,892 |
12,938 |
+391 |
Jun18 |
170710 |
108.000 |
108.350 |
107.535 |
108.230 |
+0.030 |
441 |
6,130 |
-98 |
Total Volume and Open Interest |
77,272 |
375,750 |
-496 |
Feeder Cattle(CME) |
Aug17 |
170710 |
144.600 |
145.350 |
143.200 |
144.685 |
-0.350 |
8,219 |
29,204 |
-705 |
Sep17 |
170710 |
144.485 |
145.250 |
143.350 |
144.685 |
-0.350 |
4,111 |
12,308 |
+488 |
Oct17 |
170710 |
143.435 |
144.000 |
142.080 |
143.435 |
-0.500 |
2,783 |
7,820 |
+419 |
Nov17 |
170710 |
142.285 |
142.800 |
141.130 |
142.130 |
-0.805 |
1,180 |
4,432 |
-2 |
Jan18 |
170710 |
138.200 |
139.330 |
137.630 |
138.985 |
-0.250 |
609 |
3,507 |
+46 |
Mar18 |
170710 |
135.880 |
136.750 |
135.350 |
136.380 |
-0.200 |
193 |
854 |
+21 |
Apr18 |
170710 |
135.650 |
136.150 |
135.050 |
136.150 |
+0.075 |
25 |
75 |
+8 |
Total Volume and Open Interest |
17,135 |
58,225 |
+279 |
Lean Hogs(CME) |
Jul17 |
170710 |
91.930 |
92.080 |
91.330 |
91.480 |
-0.250 |
5,081 |
14,496 |
-1,114 |
Aug17 |
170710 |
83.300 |
83.830 |
81.850 |
82.000 |
-1.230 |
23,480 |
88,222 |
-3,679 |
Oct17 |
170710 |
70.950 |
71.100 |
69.800 |
69.950 |
-1.030 |
19,424 |
78,866 |
+1,592 |
Dec17 |
170710 |
65.350 |
65.475 |
64.680 |
64.800 |
-0.550 |
9,757 |
43,907 |
+1,057 |
Feb18 |
170710 |
68.785 |
69.000 |
68.500 |
68.650 |
-0.235 |
4,478 |
20,918 |
+1,332 |
Apr18 |
170710 |
71.850 |
72.135 |
71.635 |
72.050 |
+0.050 |
2,519 |
20,376 |
+863 |
May18 |
170710 |
75.700 |
76.500 |
75.700 |
76.500 |
+0.465 |
64 |
443 |
+37 |
Jun18 |
170710 |
78.250 |
78.930 |
78.250 |
78.900 |
+0.300 |
811 |
8,866 |
+369 |
Total Volume and Open Interest |
65,835 |
277,402 |
+540 |
Class III Milk(CME) |
Jul17 |
170710 |
15.55 |
15.60 |
15.52 |
15.55 |
-0.03 |
626 |
4,958 |
-111 |
Aug17 |
170710 |
16.42 |
16.44 |
16.15 |
16.24 |
-0.24 |
466 |
4,510 |
+77 |
Sep17 |
170710 |
16.75 |
16.75 |
16.49 |
16.54 |
-0.22 |
146 |
4,327 |
-6 |
Oct17 |
170710 |
16.95 |
16.95 |
16.78 |
16.80 |
-0.20 |
77 |
3,117 |
-6 |
Nov17 |
170710 |
16.97 |
16.97 |
16.84 |
16.88 |
-0.13 |
43 |
2,772 |
+10 |
Dec17 |
170710 |
16.81 |
16.81 |
16.71 |
16.73 |
-0.11 |
29 |
2,567 |
-3 |
Jan18 |
170710 |
16.55 |
16.60 |
16.55 |
16.60 |
-0.03 |
11 |
827 |
+6 |
Feb18 |
170710 |
16.58 |
16.58 |
16.58 |
16.58 |
unch |
12 |
768 |
+6 |
Mar18 |
170710 |
16.56 |
16.58 |
16.56 |
16.56 |
unch |
3 |
679 |
+3 |
Apr18 |
170710 |
16.48 |
16.50 |
16.48 |
16.48 |
+0.01 |
0 |
521 |
+0 |
May18 |
170710 |
16.48 |
16.49 |
16.48 |
16.48 |
+0.01 |
1 |
537 |
+1 |
Jun18 |
170710 |
16.63 |
16.63 |
16.63 |
16.63 |
+0.02 |
2 |
480 |
+2 |
Jul18 |
170710 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
0 |
150 |
+0 |
Total Volume and Open Interest |
1,420 |
26,750 |
-18 |
Cocoa(ICE) |
Jul17 |
170710 |
1801 |
1801 |
1801 |
1801 |
-34 |
3 |
14 |
+0 |
Sep17 |
170710 |
1867 |
1902 |
1815 |
1838 |
-34 |
19,794 |
129,687 |
-2,151 |
Dec17 |
170710 |
1904 |
1930 |
1845 |
1867 |
-34 |
8,395 |
63,709 |
+2,744 |
Mar18 |
170710 |
1931 |
1958 |
1875 |
1898 |
-33 |
2,976 |
31,525 |
+797 |
May18 |
170710 |
1949 |
1976 |
1895 |
1918 |
-34 |
1,088 |
11,080 |
+205 |
Jul18 |
170710 |
1969 |
1991 |
1920 |
1935 |
-34 |
515 |
8,597 |
+160 |
Sep18 |
170710 |
1996 |
2005 |
1935 |
1952 |
-33 |
1,421 |
8,228 |
+1,165 |
Total Volume and Open Interest |
34,342 |
265,629 |
+3,016 |
Coffee "C"(ICE) |
Jul17 |
170710 |
127.70 |
127.75 |
126.00 |
126.25 |
-0.30 |
0 |
49 |
+0 |
Sep17 |
170710 |
128.70 |
129.40 |
127.05 |
128.60 |
-0.30 |
19,133 |
118,475 |
-659 |
Dec17 |
170710 |
132.05 |
132.90 |
130.65 |
132.15 |
-0.25 |
6,008 |
50,817 |
+463 |
Mar18 |
170710 |
135.80 |
136.25 |
134.00 |
135.55 |
-0.25 |
1,953 |
22,042 |
-239 |
May18 |
170710 |
137.80 |
138.55 |
136.35 |
137.85 |
-0.25 |
1,619 |
14,912 |
+10 |
Jul18 |
170710 |
140.05 |
140.75 |
138.55 |
140.05 |
-0.25 |
477 |
4,663 |
-57 |
Total Volume and Open Interest |
29,494 |
221,697 |
-407 |
Orange Juice(ICE) |
Jul17 |
170710 |
132.65 |
135.25 |
132.40 |
132.85 |
+0.85 |
1 |
21 |
-1 |
Sep17 |
170710 |
134.30 |
135.60 |
131.65 |
134.85 |
+1.10 |
532 |
7,254 |
+66 |
Nov17 |
170710 |
134.45 |
135.05 |
132.00 |
135.05 |
+1.20 |
87 |
1,765 |
-20 |
Jan18 |
170710 |
134.10 |
136.45 |
134.05 |
136.45 |
+1.25 |
48 |
917 |
+28 |
Mar18 |
170710 |
138.20 |
138.20 |
138.20 |
138.20 |
+1.45 |
1 |
281 |
+0 |
May18 |
170710 |
138.60 |
138.60 |
138.60 |
138.60 |
+1.40 |
0 |
162 |
+0 |
Total Volume and Open Interest |
669 |
10,400 |
+73 |
Sugar #11(ICE) |
Oct17 |
170710 |
14.10 |
14.39 |
13.51 |
13.56 |
-0.59 |
39,828 |
440,314 |
-1,041 |
Mar18 |
170710 |
14.76 |
15.05 |
14.23 |
14.29 |
-0.54 |
13,771 |
171,231 |
-388 |
May18 |
170710 |
14.82 |
15.08 |
14.27 |
14.34 |
-0.52 |
5,999 |
56,363 |
+365 |
Jul18 |
170710 |
14.89 |
15.12 |
14.35 |
14.40 |
-0.53 |
2,903 |
34,353 |
+524 |
Oct18 |
170710 |
15.20 |
15.32 |
14.56 |
14.60 |
-0.54 |
1,390 |
38,874 |
-324 |
Mar19 |
170710 |
15.67 |
15.75 |
15.05 |
15.08 |
-0.52 |
297 |
15,118 |
+48 |
May19 |
170710 |
15.72 |
15.78 |
15.11 |
15.13 |
-0.53 |
120 |
4,137 |
-24 |
Jul19 |
170710 |
15.73 |
15.78 |
15.16 |
15.16 |
-0.51 |
117 |
5,327 |
+10 |
Total Volume and Open Interest |
64,534 |
770,975 |
-764 |
London Cocoa(LCE) |
Jul17 |
170710 |
1488 |
1499 |
1443 |
1458 |
-29 |
2,331 |
30,400 |
-206 |
Sep17 |
170710 |
1493 |
1513 |
1446 |
1465 |
-24 |
10,227 |
72,981 |
+1,428 |
Dec17 |
170710 |
1519 |
1536 |
1473 |
1491 |
-24 |
6,232 |
63,904 |
+147 |
Mar18 |
170710 |
1541 |
1558 |
1496 |
1513 |
-25 |
7,474 |
51,502 |
+320 |
May18 |
170710 |
1554 |
1569 |
1509 |
1526 |
-25 |
2,246 |
17,414 |
+545 |
Jul18 |
170710 |
1570 |
1582 |
1523 |
1539 |
-25 |
8,744 |
12,290 |
+2,577 |
Sep18 |
170710 |
1582 |
1594 |
1534 |
1551 |
-25 |
703 |
8,864 |
+132 |
Total Volume and Open Interest |
38,534 |
262,428 |
+5,369 |
London Sugar(LCE) |
Aug17 |
170710 |
420.40 |
427.90 |
403.90 |
405.00 |
-13.10 |
8,454 |
22,636 |
-2,420 |
Oct17 |
170710 |
394.20 |
399.20 |
382.20 |
383.50 |
-8.20 |
5,813 |
41,044 |
+864 |
Dec17 |
170710 |
395.90 |
399.80 |
383.20 |
384.00 |
-9.50 |
1,017 |
13,693 |
+211 |
Mar18 |
170710 |
402.00 |
405.30 |
389.20 |
390.40 |
-9.20 |
451 |
8,569 |
+14 |
May18 |
170710 |
404.50 |
407.00 |
393.40 |
394.30 |
-7.80 |
248 |
4,419 |
+38 |
Total Volume and Open Interest |
16,582 |
95,728 |
-1,021 |
Cotton(ICE) |
Oct17 |
170710 |
69.50 |
71.42 |
67.56 |
67.72 |
-2.03 |
7 |
216 |
+0 |
Dec17 |
170710 |
68.77 |
68.77 |
67.21 |
67.29 |
-1.30 |
15,481 |
162,443 |
+901 |
Mar18 |
170710 |
68.40 |
68.46 |
67.10 |
67.19 |
-1.19 |
4,052 |
30,950 |
+838 |
May18 |
170710 |
68.77 |
68.81 |
67.62 |
67.64 |
-1.10 |
463 |
4,479 |
+64 |
Jul18 |
170710 |
69.14 |
69.24 |
68.11 |
68.12 |
-0.99 |
130 |
4,534 |
+48 |
Oct18 |
170710 |
66.49 |
66.49 |
66.49 |
66.49 |
-0.82 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,213 |
209,279 |
+1,798 |
Lumber(CME) |
Jul17 |
170710 |
368.2 |
383.4 |
368.0 |
379.9 |
+14.4 |
254 |
637 |
-148 |
Sep17 |
170710 |
353.4 |
362.8 |
353.4 |
360.2 |
+7.4 |
367 |
2,283 |
+96 |
Nov17 |
170710 |
349.9 |
354.7 |
349.9 |
352.5 |
+5.9 |
63 |
662 |
-3 |
Jan18 |
170710 |
360.1 |
360.1 |
360.1 |
360.1 |
+5.1 |
8 |
123 |
+0 |
Total Volume and Open Interest |
692 |
3,740 |
-55 |
Crude Oil(NYM) |
Aug17 |
170710 |
44.35 |
44.84 |
43.65 |
44.40 |
+0.17 |
969,676 |
448,574 |
-39,395 |
Sep17 |
170710 |
44.50 |
45.03 |
43.83 |
44.60 |
+0.21 |
198,121 |
356,774 |
+26,420 |
Oct17 |
170710 |
44.73 |
45.21 |
44.01 |
44.79 |
+0.23 |
55,094 |
129,304 |
+5,806 |
Nov17 |
170710 |
45.10 |
45.45 |
44.26 |
45.04 |
+0.24 |
29,053 |
107,339 |
+360 |
Dec17 |
170710 |
45.23 |
45.72 |
44.53 |
45.32 |
+0.25 |
97,606 |
316,550 |
+1,434 |
Jan18 |
170710 |
45.62 |
45.95 |
44.81 |
45.58 |
+0.25 |
19,982 |
101,592 |
+874 |
Feb18 |
170710 |
46.00 |
46.17 |
45.05 |
45.82 |
+0.25 |
7,858 |
42,278 |
+41 |
Mar18 |
170710 |
46.13 |
46.34 |
45.29 |
46.04 |
+0.26 |
14,054 |
63,989 |
+458 |
Apr18 |
170710 |
46.30 |
46.38 |
45.52 |
46.25 |
+0.29 |
3,112 |
22,913 |
+28 |
May18 |
170710 |
45.76 |
46.44 |
45.76 |
46.44 |
+0.32 |
2,299 |
26,295 |
+412 |
Jun18 |
170710 |
46.59 |
46.90 |
45.82 |
46.62 |
+0.33 |
26,208 |
117,625 |
+1,195 |
Jul18 |
170710 |
46.35 |
46.93 |
46.35 |
46.80 |
+0.36 |
1,563 |
21,913 |
+551 |
Aug18 |
170710 |
47.00 |
47.00 |
46.51 |
46.97 |
+0.37 |
1,010 |
11,251 |
+145 |
Sep18 |
170710 |
47.13 |
47.13 |
47.12 |
47.13 |
+0.38 |
1,255 |
33,033 |
+47 |
Oct18 |
170710 |
47.30 |
47.30 |
47.30 |
47.30 |
+0.40 |
698 |
13,160 |
+15 |
Nov18 |
170710 |
47.39 |
47.46 |
47.38 |
47.46 |
+0.41 |
567 |
17,474 |
+58 |
Total Volume and Open Interest |
1,487,149 |
2,150,123 |
+256 |
e-miNY Crude Oil(NYM) |
Aug17 |
170710 |
44.350 |
44.850 |
43.650 |
44.400 |
+0.175 |
14,250 |
4,018 |
+3 |
Sep17 |
170710 |
44.500 |
45.000 |
43.825 |
44.600 |
+0.200 |
524 |
741 |
-5 |
Oct17 |
170710 |
44.825 |
45.200 |
44.125 |
44.800 |
+0.250 |
74 |
434 |
+20 |
Nov17 |
170710 |
44.525 |
45.050 |
44.525 |
45.050 |
+0.250 |
6 |
95 |
-3 |
Dec17 |
170710 |
45.300 |
45.700 |
44.700 |
45.325 |
+0.250 |
15 |
473 |
+1 |
Jan18 |
170710 |
45.575 |
45.575 |
45.575 |
45.575 |
+0.250 |
0 |
171 |
+0 |
Feb18 |
170710 |
45.825 |
45.825 |
45.825 |
45.825 |
+0.250 |
0 |
26 |
+0 |
Mar18 |
170710 |
46.050 |
46.050 |
46.050 |
46.050 |
+0.275 |
0 |
12 |
+0 |
Apr18 |
170710 |
46.250 |
46.250 |
46.250 |
46.250 |
+0.300 |
0 |
21 |
+0 |
May18 |
170710 |
46.450 |
46.450 |
46.450 |
46.450 |
+0.325 |
0 |
59 |
+0 |
Total Volume and Open Interest |
14,871 |
6,194 |
+16 |
NY Harbor ULSD(NYM) |
Aug17 |
170710 |
145.12 |
146.66 |
143.45 |
145.36 |
+0.54 |
85,933 |
111,025 |
-7,253 |
Sep17 |
170710 |
145.98 |
147.23 |
144.01 |
145.93 |
+0.52 |
58,610 |
78,521 |
+8,166 |
Oct17 |
170710 |
146.77 |
147.93 |
144.75 |
146.65 |
+0.54 |
32,454 |
35,920 |
+278 |
Nov17 |
170710 |
147.66 |
148.75 |
145.57 |
147.49 |
+0.56 |
13,261 |
25,856 |
-144 |
Dec17 |
170710 |
148.60 |
149.53 |
146.30 |
148.32 |
+0.51 |
25,844 |
56,255 |
+1,802 |
Jan18 |
170710 |
149.81 |
150.26 |
147.15 |
149.09 |
+0.46 |
6,048 |
24,245 |
+695 |
Feb18 |
170710 |
148.84 |
150.10 |
148.84 |
149.56 |
+0.42 |
1,024 |
8,897 |
+261 |
Mar18 |
170710 |
148.95 |
150.10 |
148.95 |
149.62 |
+0.41 |
1,673 |
13,921 |
-16 |
Apr18 |
170710 |
147.28 |
149.74 |
147.28 |
149.29 |
+0.46 |
984 |
5,894 |
+262 |
May18 |
170710 |
149.84 |
149.84 |
149.41 |
149.41 |
+0.52 |
753 |
3,418 |
+228 |
Jun18 |
170710 |
148.65 |
150.45 |
148.65 |
149.84 |
+0.58 |
1,272 |
15,938 |
+168 |
Jul18 |
170710 |
150.74 |
150.74 |
150.51 |
150.51 |
+0.61 |
363 |
1,768 |
-211 |
Aug18 |
170710 |
151.51 |
151.51 |
151.20 |
151.20 |
+0.63 |
146 |
1,333 |
+4 |
Sep18 |
170710 |
152.14 |
152.14 |
151.88 |
151.88 |
+0.65 |
19 |
1,437 |
+3 |
Total Volume and Open Interest |
228,899 |
410,691 |
+4,476 |
RBOB Gasoline(NYM) |
Aug17 |
170710 |
150.64 |
151.43 |
147.59 |
150.07 |
+0.23 |
86,618 |
124,767 |
-9,461 |
Sep17 |
170710 |
148.98 |
149.67 |
146.08 |
148.41 |
+0.23 |
59,872 |
80,391 |
+405 |
Oct17 |
170710 |
139.46 |
139.78 |
136.37 |
138.68 |
+0.28 |
30,200 |
50,463 |
-54 |
Nov17 |
170710 |
136.74 |
137.50 |
134.25 |
136.50 |
+0.31 |
13,937 |
37,311 |
+1,318 |
Dec17 |
170710 |
135.13 |
135.90 |
132.79 |
134.94 |
+0.27 |
18,225 |
46,394 |
+1,927 |
Jan18 |
170710 |
135.49 |
135.91 |
133.05 |
135.10 |
+0.27 |
5,833 |
11,467 |
+861 |
Feb18 |
170710 |
134.89 |
136.64 |
134.75 |
136.28 |
+0.32 |
3,828 |
8,050 |
+763 |
Mar18 |
170710 |
137.33 |
138.23 |
135.98 |
138.13 |
+0.39 |
3,360 |
7,728 |
+1,261 |
Apr18 |
170710 |
153.63 |
155.78 |
153.63 |
155.78 |
+0.44 |
736 |
6,251 |
+273 |
May18 |
170710 |
156.73 |
156.73 |
156.42 |
156.53 |
+0.43 |
595 |
2,856 |
-98 |
Total Volume and Open Interest |
226,088 |
394,949 |
-2,973 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170710 |
150.10 |
150.10 |
150.07 |
150.10 |
+0.26 |
0 |
1 |
+0 |
Sep17 |
170710 |
148.40 |
148.41 |
148.40 |
148.40 |
+0.22 |
|
|
|
Oct17 |
170710 |
138.70 |
138.70 |
138.68 |
138.70 |
+0.30 |
|
|
|
Nov17 |
170710 |
136.50 |
136.50 |
136.50 |
136.50 |
+0.31 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug17 |
170710 |
2.898 |
2.946 |
2.870 |
2.929 |
+0.065 |
147,746 |
280,707 |
-10,227 |
Sep17 |
170710 |
2.892 |
2.934 |
2.863 |
2.924 |
+0.067 |
56,430 |
191,917 |
+6,289 |
Oct17 |
170710 |
2.917 |
2.963 |
2.894 |
2.955 |
+0.069 |
35,213 |
180,280 |
-424 |
Nov17 |
170710 |
2.974 |
3.026 |
2.956 |
3.022 |
+0.075 |
20,089 |
74,534 |
+476 |
Dec17 |
170710 |
3.131 |
3.178 |
3.115 |
3.176 |
+0.072 |
11,774 |
65,655 |
+11 |
Jan18 |
170710 |
3.223 |
3.272 |
3.211 |
3.269 |
+0.068 |
20,040 |
106,533 |
-393 |
Feb18 |
170710 |
3.218 |
3.255 |
3.199 |
3.255 |
+0.066 |
12,298 |
43,070 |
+535 |
Mar18 |
170710 |
3.159 |
3.200 |
3.147 |
3.199 |
+0.062 |
15,054 |
79,815 |
+888 |
Apr18 |
170710 |
2.799 |
2.823 |
2.792 |
2.822 |
+0.036 |
13,301 |
96,205 |
+2,790 |
May18 |
170710 |
2.770 |
2.789 |
2.763 |
2.786 |
+0.029 |
8,793 |
36,854 |
-344 |
Jun18 |
170710 |
2.796 |
2.814 |
2.789 |
2.811 |
+0.027 |
3,453 |
16,683 |
-94 |
Jul18 |
170710 |
2.827 |
2.841 |
2.816 |
2.838 |
+0.026 |
2,655 |
23,664 |
-1,118 |
Aug18 |
170710 |
2.835 |
2.847 |
2.835 |
2.846 |
+0.026 |
1,508 |
17,342 |
-244 |
Sep18 |
170710 |
2.818 |
2.825 |
2.818 |
2.824 |
+0.027 |
859 |
18,366 |
-273 |
Oct18 |
170710 |
2.828 |
2.845 |
2.828 |
2.843 |
+0.027 |
3,272 |
40,226 |
-774 |
Nov18 |
170710 |
2.887 |
2.893 |
2.885 |
2.893 |
+0.026 |
1,023 |
18,230 |
+195 |
Total Volume and Open Interest |
356,920 |
1,356,389 |
-1,579 |
Brent Crude Oil(ICE) |
Sep17 |
170710 |
46.84 |
47.38 |
46.11 |
46.88 |
+0.17 |
308,255 |
566,537 |
-9,972 |
Oct17 |
170710 |
47.19 |
47.65 |
46.39 |
47.17 |
+0.19 |
120,248 |
279,042 |
+6,545 |
Nov17 |
170710 |
47.52 |
47.95 |
46.70 |
47.51 |
+0.24 |
56,891 |
141,363 |
+2,312 |
Dec17 |
170710 |
47.76 |
48.26 |
47.02 |
47.83 |
+0.26 |
115,999 |
331,492 |
-4,070 |
Jan18 |
170710 |
48.08 |
48.54 |
47.33 |
48.13 |
+0.27 |
22,470 |
85,880 |
+2,860 |
Feb18 |
170710 |
48.40 |
48.78 |
47.59 |
48.41 |
+0.29 |
11,904 |
68,427 |
-1,219 |
Mar18 |
170710 |
48.62 |
48.98 |
47.86 |
48.67 |
+0.31 |
11,510 |
58,478 |
-1,092 |
Apr18 |
170710 |
48.83 |
49.21 |
48.11 |
48.91 |
+0.32 |
4,331 |
27,383 |
+107 |
May18 |
170710 |
49.09 |
49.41 |
48.34 |
49.14 |
+0.34 |
2,996 |
27,389 |
+307 |
Jun18 |
170710 |
49.19 |
49.66 |
48.52 |
49.34 |
+0.36 |
20,574 |
115,545 |
-2,035 |
Jul18 |
170710 |
49.55 |
49.55 |
49.55 |
49.55 |
+0.37 |
2,874 |
23,205 |
-55 |
Aug18 |
170710 |
49.75 |
49.75 |
49.75 |
49.75 |
+0.39 |
2,092 |
20,264 |
-1,119 |
Sep18 |
170710 |
49.96 |
49.96 |
49.20 |
49.91 |
+0.40 |
1,924 |
31,742 |
+427 |
Oct18 |
170710 |
50.06 |
50.06 |
50.06 |
50.06 |
+0.42 |
182 |
16,512 |
+35 |
Total Volume and Open Interest |
738,470 |
2,309,635 |
-4,161 |
Gas Oil(ICE) |
Jul17 |
170710 |
430.00 |
434.00 |
424.50 |
433.25 |
+5.50 |
38,606 |
53,626 |
-14,449 |
Aug17 |
170710 |
429.75 |
434.25 |
424.50 |
433.50 |
+5.50 |
126,350 |
166,758 |
-5,754 |
Sep17 |
170710 |
430.50 |
434.50 |
424.75 |
434.00 |
+5.50 |
81,768 |
137,769 |
+9,021 |
Oct17 |
170710 |
432.00 |
436.00 |
426.00 |
435.50 |
+5.25 |
43,043 |
73,880 |
+2,969 |
Nov17 |
170710 |
432.25 |
436.25 |
426.50 |
435.75 |
+5.25 |
23,090 |
52,108 |
-1,702 |
Dec17 |
170710 |
432.50 |
436.75 |
426.25 |
436.00 |
+5.00 |
42,923 |
131,632 |
+5,787 |
Jan18 |
170710 |
434.25 |
438.25 |
428.75 |
437.75 |
+5.00 |
5,083 |
32,346 |
-177 |
Feb18 |
170710 |
434.25 |
439.50 |
430.50 |
439.50 |
+5.00 |
3,097 |
13,302 |
-24 |
Mar18 |
170710 |
433.25 |
441.25 |
431.50 |
440.75 |
+4.75 |
3,908 |
23,276 |
+550 |
Apr18 |
170710 |
436.25 |
442.75 |
433.50 |
442.25 |
+4.75 |
1,741 |
9,086 |
-162 |
Total Volume and Open Interest |
382,924 |
920,528 |
-3,480 |
Ethanol(CBOT) |
Aug17 |
170710 |
1.520 |
1.560 |
1.520 |
1.553 |
+0.035 |
172 |
1,170 |
+50 |
Sep17 |
170710 |
1.543 |
1.555 |
1.543 |
1.552 |
+0.031 |
34 |
437 |
+6 |
Oct17 |
170710 |
1.555 |
1.555 |
1.555 |
1.555 |
+0.031 |
0 |
230 |
+0 |
Nov17 |
170710 |
1.538 |
1.538 |
1.538 |
1.538 |
+0.031 |
0 |
151 |
+0 |
Dec17 |
170710 |
1.515 |
1.526 |
1.515 |
1.526 |
+0.031 |
18 |
357 |
+16 |
Jan18 |
170710 |
1.511 |
1.511 |
1.511 |
1.511 |
+0.031 |
|
|
|
Feb18 |
170710 |
1.511 |
1.511 |
1.511 |
1.511 |
+0.031 |
|
|
|
Mar18 |
170710 |
1.511 |
1.511 |
1.511 |
1.511 |
+0.031 |
|
|
|
Total Volume and Open Interest |
224 |
2,348 |
+54 |
WTI Crude Oil(ICE) |
Aug17 |
170710 |
44.15 |
44.84 |
43.66 |
44.40 |
+0.17 |
39,437 |
50,784 |
-4,499 |
Sep17 |
170710 |
44.68 |
45.02 |
43.84 |
44.60 |
+0.21 |
47,880 |
74,018 |
+405 |
Oct17 |
170710 |
45.00 |
45.17 |
44.03 |
44.79 |
+0.23 |
21,423 |
33,118 |
-237 |
Nov17 |
170710 |
45.09 |
45.38 |
44.26 |
45.04 |
+0.24 |
10,711 |
15,611 |
+13 |
Dec17 |
170710 |
45.50 |
45.68 |
44.53 |
45.32 |
+0.25 |
26,670 |
121,347 |
-711 |
Jan18 |
170710 |
45.62 |
45.89 |
44.95 |
45.58 |
+0.25 |
4,933 |
14,082 |
-54 |
Feb18 |
170710 |
45.85 |
46.07 |
45.55 |
45.82 |
+0.25 |
1,240 |
6,794 |
-47 |
Mar18 |
170710 |
45.47 |
46.04 |
45.47 |
46.04 |
+0.26 |
1,040 |
11,894 |
+121 |
Apr18 |
170710 |
45.95 |
46.35 |
45.95 |
46.25 |
+0.29 |
252 |
2,533 |
+42 |
May18 |
170710 |
46.44 |
46.44 |
46.44 |
46.44 |
+0.32 |
182 |
5,541 |
+100 |
Jun18 |
170710 |
46.68 |
46.68 |
46.62 |
46.62 |
+0.33 |
4,996 |
45,967 |
+1,043 |
Jul18 |
170710 |
46.80 |
46.80 |
46.80 |
46.80 |
+0.36 |
115 |
1,331 |
+50 |
Aug18 |
170710 |
46.97 |
46.97 |
46.97 |
46.97 |
+0.37 |
48 |
1,691 |
-3 |
Sep18 |
170710 |
47.13 |
47.13 |
47.13 |
47.13 |
+0.38 |
87 |
2,240 |
+5 |
Oct18 |
170710 |
47.30 |
47.30 |
47.30 |
47.30 |
+0.40 |
40 |
1,502 |
-13 |
Nov18 |
170710 |
47.46 |
47.46 |
47.46 |
47.46 |
+0.41 |
32 |
457 |
-5 |
Total Volume and Open Interest |
168,386 |
539,222 |
-3,122 |
US Dollar Index(ICE) |
Sep17 |
170710 |
95.795 |
95.945 |
95.690 |
95.777 |
-0.015 |
14,274 |
47,522 |
+452 |
Dec17 |
170710 |
95.575 |
95.740 |
95.555 |
95.580 |
-0.012 |
57 |
1,417 |
+5 |
Mar18 |
170710 |
95.280 |
95.470 |
95.280 |
95.360 |
-0.012 |
10 |
323 |
+0 |
Total Volume and Open Interest |
14,341 |
49,262 |
+457 |
Australian Dollar(CME) |
Sep17 |
170710 |
75.92 |
76.07 |
75.80 |
76.00 |
+0.04 |
65,153 |
96,333 |
-613 |
Dec17 |
170710 |
75.75 |
75.96 |
75.72 |
75.91 |
+0.04 |
51 |
1,457 |
+15 |
Mar18 |
170710 |
75.83 |
75.83 |
75.74 |
75.83 |
+0.04 |
0 |
7 |
+0 |
Total Volume and Open Interest |
65,309 |
98,595 |
-587 |
British Pound(CME) |
Sep17 |
170710 |
129.17 |
129.36 |
128.81 |
129.13 |
+0.03 |
89,914 |
192,761 |
-1,626 |
Dec17 |
170710 |
129.60 |
129.69 |
129.19 |
129.49 |
+0.03 |
436 |
1,578 |
+216 |
Mar18 |
170710 |
129.87 |
130.01 |
129.63 |
129.87 |
+0.04 |
0 |
287 |
+0 |
Total Volume and Open Interest |
90,581 |
196,286 |
-1,563 |
Canadian Dollar(CME) |
Sep17 |
170710 |
77.70 |
77.78 |
77.41 |
77.73 |
unch |
72,120 |
147,778 |
+2,371 |
Dec17 |
170710 |
77.78 |
77.85 |
77.49 |
77.79 |
unch |
95 |
4,554 |
+22 |
Mar18 |
170710 |
77.86 |
77.87 |
77.54 |
77.85 |
unch |
0 |
500 |
+0 |
Jun18 |
170710 |
77.90 |
77.92 |
77.63 |
77.90 |
unch |
3 |
74 |
+2 |
Total Volume and Open Interest |
72,444 |
153,494 |
+2,377 |
Japanese Yen(CME) |
Sep17 |
170710 |
87.94 |
88.05 |
87.75 |
87.95 |
-0.04 |
141,162 |
219,991 |
+4,647 |
Dec17 |
170710 |
88.35 |
88.42 |
88.14 |
88.33 |
-0.05 |
71 |
604 |
+47 |
Mar18 |
170710 |
88.78 |
88.78 |
88.66 |
88.78 |
-0.04 |
2 |
285 |
+2 |
Total Volume and Open Interest |
142,065 |
222,722 |
+4,664 |
Swiss Franc(CME) |
Sep17 |
170710 |
104.21 |
104.29 |
103.80 |
104.04 |
-0.14 |
20,776 |
37,649 |
-417 |
Dec17 |
170710 |
104.66 |
104.88 |
104.44 |
104.66 |
-0.14 |
3 |
250 |
+0 |
Mar18 |
170710 |
105.35 |
105.51 |
105.22 |
105.35 |
-0.13 |
0 |
17 |
+0 |
Total Volume and Open Interest |
20,779 |
37,936 |
-417 |
EuroFX(CME) |
Sep17 |
170710 |
114.41 |
114.60 |
114.23 |
114.45 |
unch |
199,674 |
419,291 |
+1,565 |
Dec17 |
170710 |
114.98 |
115.16 |
114.80 |
115.01 |
unch |
707 |
3,953 |
+360 |
Mar18 |
170710 |
115.48 |
115.72 |
115.41 |
115.62 |
unch |
19 |
721 |
+14 |
Total Volume and Open Interest |
202,288 |
428,056 |
+1,735 |
Mexican Peso(CME) |
Jul17 |
170710 |
556.38 |
558.00 |
554.75 |
555.38 |
+3.13 |
8 |
95 |
+0 |
Aug17 |
170710 |
553.00 |
555.63 |
553.00 |
553.00 |
+3.13 |
8 |
64 |
+0 |
Total Volume and Open Interest |
39,525 |
210,602 |
-590 |
Brazilian Real(CME) |
Aug17 |
170710 |
303.75 |
305.65 |
303.50 |
304.85 |
+1.60 |
710 |
14,671 |
-32 |
Sep17 |
170710 |
301.50 |
303.35 |
301.50 |
303.00 |
+1.70 |
27 |
1,115 |
-3 |
Oct17 |
170710 |
301.70 |
301.70 |
301.70 |
301.70 |
+1.70 |
|
|
|
Nov17 |
170710 |
300.10 |
300.10 |
300.10 |
300.10 |
+1.65 |
|
|
|
Total Volume and Open Interest |
737 |
15,786 |
-35 |
30-Year T-Bonds(CBOT) |
Sep17 |
170710 |
151~250 |
152~070 |
151~200 |
152~000 |
+0~110 |
322,936 |
727,663 |
-6,823 |
Dec17 |
170710 |
150~180 |
150~270 |
150~180 |
150~240 |
+0~110 |
111 |
189 |
+23 |
Mar18 |
170710 |
150~010 |
150~010 |
150~010 |
150~010 |
+0~110 |
|
|
|
Total Volume and Open Interest |
323,047 |
727,852 |
-6,800 |
10-Year T-Notes(CBOT) |
Sep17 |
170710 |
124~290 |
125~045 |
124~275 |
125~025 |
+0~075 |
1,567,162 |
3,079,463 |
-20,661 |
Dec17 |
170710 |
124~195 |
124~220 |
124~190 |
124~220 |
+0~070 |
4,082 |
8,986 |
+3,365 |
Mar18 |
170710 |
124~100 |
124~100 |
124~100 |
124~100 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,571,244 |
3,088,449 |
-17,296 |
5-Year T-Notes(CBOT) |
Sep17 |
170710 |
117~170 |
117~214 |
117~164 |
117~200 |
+0~042 |
791,656 |
3,011,110 |
-19,176 |
Dec17 |
170710 |
117~084 |
117~084 |
117~076 |
117~082 |
+0~046 |
557 |
3,179 |
+377 |
Mar18 |
150331 |
120~274 |
120~294 |
120~202 |
120~282 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
2 Year T-Notes(CBOT) |
Sep17 |
170710 |
108~000 |
108~014 |
107~316 |
108~006 |
+0~012 |
304,797 |
1,392,387 |
+12,924 |
Dec17 |
170710 |
107~286 |
107~286 |
107~286 |
107~286 |
+0~012 |
|
|
|
Mar18 |
170710 |
107~270 |
107~270 |
107~270 |
107~270 |
+0~012 |
|
|
|
Total Volume and Open Interest |
304,797 |
1,392,387 |
+12,924 |
Eurodollars(CME) |
Sep17 |
170710 |
98.655 |
98.665 |
98.650 |
98.655 |
+0.005 |
190,139 |
1,482,699 |
-22,546 |
Dec17 |
170710 |
98.525 |
98.540 |
98.525 |
98.530 |
+0.005 |
226,576 |
1,808,736 |
-8,996 |
Mar18 |
170710 |
98.415 |
98.435 |
98.415 |
98.425 |
+0.010 |
191,732 |
1,137,063 |
+5,726 |
Jun18 |
170710 |
98.330 |
98.345 |
98.325 |
98.340 |
+0.015 |
186,660 |
1,081,725 |
-6,211 |
Sep18 |
170710 |
98.245 |
98.260 |
98.240 |
98.255 |
+0.015 |
211,514 |
1,052,215 |
-17,013 |
Dec18 |
170710 |
98.135 |
98.165 |
98.135 |
98.155 |
+0.020 |
250,760 |
1,338,740 |
-8,201 |
Mar19 |
170710 |
98.075 |
98.105 |
98.075 |
98.095 |
+0.025 |
139,092 |
784,537 |
-3,216 |
Jun19 |
170710 |
98.015 |
98.040 |
98.010 |
98.030 |
+0.025 |
164,002 |
673,136 |
-11 |
Sep19 |
170710 |
97.950 |
97.980 |
97.950 |
97.970 |
+0.030 |
127,137 |
620,406 |
+4,778 |
Dec19 |
170710 |
97.865 |
97.905 |
97.865 |
97.890 |
+0.030 |
116,633 |
748,532 |
-9,473 |
Mar20 |
170710 |
97.820 |
97.855 |
97.820 |
97.845 |
+0.030 |
94,193 |
429,718 |
-8,104 |
Jun20 |
170710 |
97.775 |
97.810 |
97.775 |
97.795 |
+0.030 |
83,010 |
302,814 |
+658 |
Sep20 |
170710 |
97.730 |
97.760 |
97.725 |
97.750 |
+0.035 |
64,080 |
233,657 |
-4,715 |
Dec20 |
170710 |
97.665 |
97.700 |
97.665 |
97.690 |
+0.035 |
53,558 |
302,956 |
+4,614 |
Mar21 |
170710 |
97.620 |
97.660 |
97.620 |
97.650 |
+0.035 |
40,334 |
154,552 |
+672 |
Jun21 |
170710 |
97.575 |
97.615 |
97.570 |
97.600 |
+0.035 |
32,182 |
115,355 |
-857 |
Sep21 |
170710 |
97.530 |
97.565 |
97.520 |
97.550 |
+0.035 |
31,019 |
78,271 |
+29 |
Dec21 |
170710 |
97.475 |
97.510 |
97.470 |
97.500 |
+0.035 |
31,820 |
89,256 |
-617 |
Total Volume and Open Interest |
2,325,912 |
12,860,432 |
-83,892 |
Ultra T-Bond(CBOT) |
Sep17 |
170710 |
163~09 |
163~29 |
163~03 |
163~16 |
+0~12 |
115,460 |
787,036 |
-5,595 |
Dec17 |
170710 |
162~23 |
162~23 |
162~16 |
162~16 |
+0~12 |
|
|
|
Mar18 |
170710 |
161~16 |
161~16 |
161~16 |
161~16 |
+0~12 |
|
|
|
Total Volume and Open Interest |
115,460 |
787,036 |
-5,595 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170710 |
133~265 |
134~035 |
133~245 |
134~005 |
+0~080 |
125,144 |
388,138 |
-944 |
Dec17 |
170710 |
133~180 |
133~180 |
133~155 |
133~155 |
unch |
|
|
|
Mar18 |
170710 |
133~155 |
133~155 |
133~155 |
133~155 |
unch |
|
|
|
Total Volume and Open Interest |
125,144 |
388,138 |
-944 |
30 Day Federal Funds(CBOT) |
Jul17 |
170710 |
98.848 |
98.850 |
98.848 |
98.850 |
unch |
7,501 |
276,021 |
-3,182 |
Aug17 |
170710 |
98.845 |
98.845 |
98.845 |
98.845 |
unch |
13,213 |
179,274 |
-310 |
Sep17 |
170710 |
98.830 |
98.835 |
98.830 |
98.835 |
unch |
11,509 |
75,774 |
-4,138 |
Oct17 |
170710 |
98.805 |
98.805 |
98.800 |
98.805 |
+0.005 |
49,678 |
243,366 |
-12,220 |
Nov17 |
170710 |
98.795 |
98.800 |
98.795 |
98.800 |
+0.005 |
11,518 |
211,816 |
+1,645 |
Dec17 |
170710 |
98.740 |
98.750 |
98.740 |
98.745 |
+0.005 |
7,764 |
77,253 |
+1,841 |
Total Volume and Open Interest |
176,757 |
1,550,244 |
-9,637 |
Japanese Govt Bonds(SGX) |
Sep17 |
170706 |
149.87 |
149.95 |
149.73 |
149.76 |
-0.14 |
1,079 |
14,113 |
-98 |
Dec17 |
170706 |
149.76 |
149.76 |
149.76 |
149.76 |
-0.14 |
|
|
|
Mar18 |
170706 |
149.76 |
149.76 |
149.76 |
149.76 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,079 |
14,113 |
-98 |
Euro-Buxl(EUREX) |
Sep17 |
170710 |
159.68 |
161.30 |
159.68 |
160.80 |
+0.92 |
77,175 |
197,803 |
-21,464 |
Dec17 |
170710 |
159.26 |
159.26 |
159.26 |
159.26 |
+0.92 |
0 |
6 |
+0 |
Mar18 |
170710 |
158.80 |
158.80 |
158.80 |
158.80 |
+0.92 |
|
|
|
Total Volume and Open Interest |
77,175 |
212,364 |
-6,909 |
Euro-Bund(EUREX) |
Sep17 |
170710 |
160.44 |
161.13 |
160.44 |
160.94 |
+0.45 |
1,225,545 |
1,607,680 |
-438,345 |
Dec17 |
170710 |
158.00 |
158.24 |
158.00 |
158.08 |
+0.44 |
965 |
4,157 |
-51 |
Mar18 |
170710 |
157.42 |
157.42 |
157.42 |
157.42 |
+0.45 |
0 |
37 |
+0 |
Total Volume and Open Interest |
1,226,510 |
1,885,446 |
-164,824 |
Euro-Bobl(EUREX) |
Sep17 |
170710 |
131.46 |
131.67 |
131.46 |
131.58 |
+0.11 |
725,151 |
1,289,723 |
-259,109 |
Dec17 |
170710 |
130.03 |
130.03 |
129.96 |
129.96 |
+0.10 |
513 |
23,167 |
-52 |
Mar18 |
170710 |
129.96 |
129.96 |
129.96 |
129.96 |
+0.10 |
|
|
|
Total Volume and Open Interest |
725,664 |
1,475,346 |
-96,705 |
Euro-Schatz(EUREX) |
Sep17 |
170710 |
111.89 |
111.94 |
111.89 |
111.91 |
+0.01 |
447,519 |
1,243,624 |
-184,954 |
Dec17 |
170710 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.04 |
41 |
44 |
+0 |
Mar18 |
170710 |
111.91 |
111.91 |
111.91 |
111.91 |
+0.01 |
|
|
|
Total Volume and Open Interest |
447,560 |
1,357,471 |
-71,151 |
3-Mth Euribor(EUREX) |
Sep17 |
170710 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
0 |
5,826 |
+0 |
Dec17 |
170710 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
6 |
7,653 |
+0 |
Mar18 |
170710 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
10 |
7,435 |
+0 |
Total Volume and Open Interest |
212 |
42,792 |
+318 |
Long Gilt(LIFFE) |
Sep17 |
170710 |
125~04 |
125~18 |
124~30 |
125~15 |
+0~11 |
256,829 |
633,787 |
-11,707 |
Dec17 |
170710 |
124~19 |
124~19 |
124~19 |
124~19 |
+0~12 |
|
|
|
Total Volume and Open Interest |
256,829 |
633,787 |
-11,707 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170710 |
99.63 |
99.64 |
99.63 |
99.63 |
+0.00 |
55,732 |
404,780 |
-9,353 |
Dec17 |
170710 |
99.51 |
99.54 |
99.51 |
99.52 |
unch |
41,892 |
434,291 |
-899 |
Mar18 |
170710 |
99.45 |
99.47 |
99.44 |
99.45 |
unch |
54,976 |
344,158 |
+545 |
Jun18 |
170710 |
99.39 |
99.41 |
99.38 |
99.40 |
+0.01 |
63,600 |
332,483 |
-5,023 |
Sep18 |
170710 |
99.33 |
99.37 |
99.32 |
99.35 |
+0.02 |
66,296 |
288,087 |
+6,258 |
Dec18 |
170710 |
99.27 |
99.32 |
99.27 |
99.30 |
+0.02 |
61,596 |
318,789 |
+4,508 |
Total Volume and Open Interest |
643,836 |
2,992,646 |
+2,042 |
3-Mth Euribor(LIFFE) |
Sep17 |
170710 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
37,814 |
391,741 |
-2,537 |
Dec17 |
170710 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
107,660 |
373,306 |
-3,603 |
Mar18 |
170710 |
100.250 |
100.260 |
100.250 |
100.255 |
unch |
107,176 |
411,826 |
-10,120 |
Total Volume and Open Interest |
1,459,326 |
3,700,410 |
-20,080 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170710 |
98.25 |
98.26 |
98.25 |
98.26 |
unch |
11,000 |
151,422 |
+230 |
Dec17 |
170710 |
98.20 |
98.21 |
98.19 |
98.20 |
-0.01 |
22,287 |
248,909 |
-6,106 |
Mar18 |
170710 |
98.13 |
98.13 |
98.11 |
98.13 |
unch |
27,177 |
180,923 |
-4,476 |
Jun18 |
170710 |
98.04 |
98.05 |
98.02 |
98.04 |
-0.01 |
16,255 |
142,139 |
-4,158 |
Sep18 |
170710 |
97.96 |
97.96 |
97.93 |
97.95 |
-0.01 |
19,844 |
102,770 |
+1,605 |
Dec18 |
170710 |
97.87 |
97.88 |
97.84 |
97.87 |
-0.01 |
6,870 |
79,886 |
-3,164 |
Mar19 |
170710 |
97.78 |
97.79 |
97.75 |
97.78 |
-0.01 |
2,339 |
49,593 |
-1,686 |
Jun19 |
170710 |
97.70 |
97.70 |
97.67 |
97.70 |
-0.01 |
1,850 |
37,416 |
-66 |
Sep19 |
170710 |
97.61 |
97.61 |
97.59 |
97.61 |
-0.01 |
73 |
2,740 |
+53 |
Dec19 |
170710 |
97.53 |
97.54 |
97.52 |
97.54 |
-0.01 |
150 |
2,983 |
+100 |
Total Volume and Open Interest |
107,881 |
1,000,979 |
-17,668 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170710 |
97.27 |
97.27 |
97.24 |
97.26 |
-0.01 |
144,603 |
906,091 |
+2,220 |
Dec17 |
170710 |
97.26 |
97.26 |
97.26 |
97.26 |
-0.01 |
|
|
|
Total Volume and Open Interest |
144,603 |
906,091 |
+2,220 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170710 |
97.97 |
97.99 |
97.92 |
97.98 |
unch |
178,252 |
909,156 |
-12,200 |
Dec17 |
170710 |
97.98 |
97.98 |
97.98 |
97.98 |
unch |
|
|
|
Total Volume and Open Interest |
178,252 |
909,156 |
-12,200 |
Gold(CMX) |
Aug17 |
170710 |
1212.1 |
1215.0 |
1204.0 |
1213.2 |
+3.5 |
192,211 |
283,733 |
-1,505 |
Oct17 |
170710 |
1216.0 |
1217.9 |
1207.6 |
1216.8 |
+3.5 |
1,239 |
18,441 |
+264 |
Dec17 |
170710 |
1220.1 |
1221.5 |
1211.1 |
1220.4 |
+3.5 |
15,715 |
130,522 |
+9,279 |
Feb18 |
170710 |
1223.1 |
1225.2 |
1214.5 |
1223.9 |
+3.5 |
374 |
12,561 |
-10 |
Apr18 |
170710 |
1226.3 |
1227.4 |
1218.5 |
1227.4 |
+3.6 |
120 |
4,638 |
+44 |
Jun18 |
170710 |
1230.3 |
1231.4 |
1221.8 |
1231.0 |
+3.6 |
1,043 |
8,013 |
+560 |
Aug18 |
170710 |
1235.1 |
1235.1 |
1234.7 |
1234.7 |
+3.6 |
1,634 |
3,454 |
+1,002 |
Oct18 |
170710 |
1238.3 |
1238.3 |
1238.3 |
1238.3 |
+3.6 |
1 |
336 |
+1 |
Dec18 |
170710 |
1234.3 |
1242.1 |
1233.8 |
1242.1 |
+3.6 |
609 |
6,533 |
+284 |
Feb19 |
170710 |
1237.2 |
1245.8 |
1237.2 |
1245.8 |
+3.6 |
2 |
6 |
+2 |
Apr19 |
170710 |
1249.5 |
1249.5 |
1249.5 |
1249.5 |
+3.6 |
|
|
|
Jun19 |
170710 |
1253.2 |
1253.2 |
1253.2 |
1253.2 |
+3.6 |
0 |
748 |
+0 |
Total Volume and Open Interest |
213,096 |
472,831 |
+9,974 |
Silver(CMX) |
Jul17 |
170710 |
1554.0 |
1561.5 |
1515.0 |
1557.7 |
+20.6 |
185 |
466 |
-362 |
Sep17 |
170710 |
1558.0 |
1570.5 |
1514.5 |
1562.9 |
+20.4 |
68,308 |
158,741 |
+123 |
Dec17 |
170710 |
1568.0 |
1580.0 |
1524.5 |
1572.8 |
+20.3 |
1,177 |
41,651 |
+548 |
Mar18 |
170710 |
1547.0 |
1584.0 |
1547.0 |
1583.0 |
+20.3 |
13 |
2,370 |
-3 |
May18 |
170710 |
1581.5 |
1590.0 |
1581.5 |
1590.0 |
+20.3 |
25 |
1,226 |
-5 |
Jul18 |
170710 |
1586.5 |
1597.0 |
1586.5 |
1597.0 |
+20.3 |
20 |
1,102 |
+0 |
Sep18 |
170710 |
1562.5 |
1604.0 |
1562.5 |
1604.0 |
+20.3 |
0 |
21 |
+0 |
Total Volume and Open Interest |
69,854 |
207,805 |
+344 |
Platinum(NYMEX) |
Jul17 |
170710 |
899.4 |
899.4 |
898.3 |
899.3 |
-1.8 |
23 |
59 |
-30 |
Oct17 |
170710 |
908.3 |
910.2 |
894.1 |
901.9 |
-2.2 |
9,898 |
68,563 |
-450 |
Jan18 |
170710 |
912.5 |
912.5 |
898.0 |
905.4 |
-2.2 |
232 |
3,593 |
-46 |
Apr18 |
170710 |
906.5 |
908.6 |
906.5 |
908.6 |
-2.2 |
2 |
58 |
+0 |
Total Volume and Open Interest |
10,175 |
72,488 |
-528 |
Palladium(NYMEX) |
Sep17 |
170710 |
835.35 |
839.15 |
826.00 |
837.35 |
+6.10 |
3,681 |
30,515 |
-347 |
Dec17 |
170710 |
832.00 |
834.95 |
823.65 |
833.75 |
+5.70 |
173 |
2,922 |
+93 |
Mar18 |
170710 |
828.75 |
828.75 |
828.75 |
828.75 |
+6.20 |
2 |
137 |
+0 |
Total Volume and Open Interest |
3,857 |
33,602 |
-254 |
Copper(CMX) |
Jul17 |
170710 |
264.20 |
264.85 |
262.35 |
263.95 |
+0.20 |
593 |
4,264 |
-216 |
Sep17 |
170710 |
265.25 |
266.05 |
263.10 |
264.75 |
+0.05 |
49,546 |
139,961 |
-1,843 |
Dec17 |
170710 |
267.35 |
268.00 |
265.10 |
266.85 |
+0.30 |
6,130 |
70,537 |
+753 |
Mar18 |
170710 |
268.40 |
268.60 |
266.85 |
268.40 |
+0.55 |
2,058 |
18,556 |
+897 |
May18 |
170710 |
268.20 |
269.20 |
267.65 |
269.20 |
+0.75 |
401 |
4,961 |
-5 |
Total Volume and Open Interest |
58,944 |
268,003 |
-393 |
E-mini DJIA Index(CBOT) |
Sep17 |
170710 |
21359 |
21401 |
21315 |
21359 |
-11 |
143,721 |
129,530 |
-1,539 |
Dec17 |
170710 |
21314 |
21345 |
21288 |
21317 |
-12 |
41 |
209 |
+8 |
Mar18 |
170710 |
21220 |
21282 |
21220 |
21282 |
-12 |
0 |
10 |
+0 |
Jun18 |
170710 |
21251 |
21251 |
21251 |
21251 |
-12 |
|
|
|
Total Volume and Open Interest |
143,762 |
129,749 |
-1,531 |
S & P 500(CME) |
Sep17 |
170710 |
2426.00 |
2427.00 |
2420.50 |
2424.60 |
+2.00 |
2,631 |
44,829 |
+793 |
Dec17 |
170710 |
2422.50 |
2426.60 |
2418.60 |
2422.50 |
+1.90 |
30 |
226 |
+1 |
Mar18 |
170710 |
2420.90 |
2425.00 |
2417.00 |
2420.90 |
+1.90 |
30 |
30 |
+30 |
Jun18 |
170710 |
2419.90 |
2424.00 |
2416.00 |
2419.90 |
+1.90 |
|
|
|
Total Volume and Open Interest |
2,691 |
45,085 |
+824 |
S & P 500 E-Mini(Globex) |
Sep17 |
170710 |
2423.00 |
2430.00 |
2419.25 |
2424.50 |
+2.00 |
1,603,746 |
2,824,775 |
-4,857 |
Dec17 |
170710 |
2421.75 |
2427.75 |
2417.50 |
2422.50 |
+2.00 |
3,819 |
24,043 |
+1,266 |
Mar18 |
170710 |
2421.25 |
2426.00 |
2419.25 |
2421.00 |
+2.00 |
220 |
969 |
+155 |
Jun18 |
170710 |
2420.00 |
2420.25 |
2419.90 |
2420.00 |
+2.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,607,785 |
2,849,797 |
-3,436 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170710 |
5663.00 |
5711.50 |
5650.00 |
5694.00 |
+38.20 |
370,735 |
290,424 |
+2,617 |
Dec17 |
170710 |
5664.80 |
5717.00 |
5658.80 |
5700.30 |
+38.30 |
321 |
921 |
-44 |
Mar18 |
170710 |
5695.00 |
5711.00 |
5678.00 |
5708.80 |
+38.30 |
3 |
37 |
+0 |
Total Volume and Open Interest |
371,059 |
291,382 |
+2,573 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170710 |
1745.90 |
1750.80 |
1740.10 |
1742.60 |
-4.80 |
20,841 |
94,134 |
-524 |
Dec17 |
170710 |
1739.60 |
1744.80 |
1739.60 |
1739.60 |
-4.80 |
|
|
|
Mar18 |
170710 |
1736.30 |
1736.30 |
1736.30 |
1736.30 |
-4.80 |
|
|
|
Total Volume and Open Interest |
20,841 |
94,134 |
-524 |
Volatility Index(CBOE) |
Jul17 |
170710 |
12.55 |
12.55 |
11.90 |
12.23 |
-0.35 |
187,151 |
213,403 |
-8,447 |
Aug17 |
170710 |
13.10 |
13.10 |
12.65 |
12.83 |
-0.25 |
136,626 |
173,226 |
+8,122 |
Sep17 |
170710 |
14.08 |
14.10 |
13.65 |
13.78 |
-0.30 |
41,561 |
68,727 |
+2,311 |
Oct17 |
170710 |
14.78 |
14.80 |
14.35 |
14.48 |
-0.30 |
17,699 |
39,214 |
+947 |
Total Volume and Open Interest |
405,324 |
566,811 |
+3,950 |
S & P 600(CME) |
Sep17 |
170710 |
856.90 |
856.90 |
856.90 |
856.90 |
-5.40 |
|
|
|
Dec17 |
170710 |
853.70 |
853.70 |
853.70 |
853.70 |
-5.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170710 |
1413.70 |
1419.60 |
1403.60 |
1408.70 |
-5.50 |
137,268 |
562,719 |
-5,352 |
Dec17 |
170710 |
1407.00 |
1407.70 |
1407.00 |
1407.70 |
-5.60 |
12 |
116 |
+5 |
Mar18 |
170710 |
1406.70 |
1406.70 |
1406.70 |
1406.70 |
-5.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
137,280 |
562,838 |
-5,347 |
Nikkei 225(CME) |
Sep17 |
170710 |
20065 |
20155 |
20025 |
20085 |
+25 |
15,076 |
38,092 |
+877 |
Dec17 |
170710 |
20010 |
20010 |
20010 |
20010 |
+25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,076 |
38,095 |
+877 |
Nikkei 225(SGX) |
Sep17 |
170707 |
19980 |
19990 |
19830 |
19945 |
-30 |
85,645 |
209,760 |
+577 |
Dec17 |
170707 |
19760 |
19815 |
19760 |
19815 |
-35 |
76 |
2,585 |
+44 |
Mar18 |
170706 |
19810 |
19810 |
19810 |
19810 |
-85 |
0 |
205 |
+0 |
Total Volume and Open Interest |
73,347 |
221,530 |
+2,822 |
Nikkei 225 Mini(JPX) |
Sep17 |
170706 |
20080 |
20130 |
19925 |
19970 |
-100 |
700,468 |
289,704 |
+2,768 |
Dec17 |
170706 |
19945 |
19995 |
19805 |
19850 |
-90 |
5,258 |
7,264 |
+487 |
Mar18 |
170706 |
19870 |
19950 |
19760 |
19800 |
-90 |
279 |
2,244 |
+33 |
Total Volume and Open Interest |
738,995 |
407,329 |
+1,157 |
Nikkei 225(JPX) |
Sep17 |
170706 |
20080 |
20130 |
19930 |
19970 |
-100 |
50,543 |
311,505 |
+2,368 |
Dec17 |
170706 |
19950 |
20000 |
19810 |
19850 |
-90 |
374 |
39,791 |
+400 |
Mar18 |
170706 |
19900 |
19940 |
19770 |
19800 |
-90 |
85 |
2,782 |
+20 |
Total Volume and Open Interest |
51,010 |
420,238 |
+2,784 |
Nikkei 225(CME) Yen |
Sep17 |
170710 |
20055 |
20120 |
20015 |
20055 |
+35 |
54,818 |
72,617 |
+2,782 |
Dec17 |
170710 |
19900 |
19955 |
19900 |
19925 |
+35 |
0 |
22 |
+0 |
Mar18 |
170710 |
19885 |
19885 |
19885 |
19885 |
+35 |
|
|
|
Total Volume and Open Interest |
54,818 |
72,641 |
+2,782 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170710 |
20050 |
20055 |
20050 |
20050 |
+30 |
1 |
9 |
-1 |
Dec17 |
170710 |
19920 |
19925 |
19920 |
19920 |
+30 |
|
|
|
Mar18 |
170710 |
19880 |
19885 |
19880 |
19880 |
+30 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
-1 |
CAC 40(EURONEXT) |
Jul17 |
170710 |
5172.5 |
5179.0 |
5146.5 |
5164.5 |
+20.5 |
97,540 |
367,204 |
+6,326 |
Aug17 |
170710 |
5170.0 |
5175.0 |
5148.0 |
5163.5 |
+20.5 |
190 |
1,010 |
-95 |
Sep17 |
170710 |
5167.5 |
5174.5 |
5148.5 |
5162.0 |
+20.5 |
230 |
19,201 |
-27 |
Total Volume and Open Interest |
97,961 |
401,823 |
+6,205 |
Hang Seng Index(HKFE) |
Jul17 |
170710 |
25324 |
25606 |
25277 |
25517 |
+187 |
103,108 |
140,329 |
-948 |
Aug17 |
170710 |
25289 |
25538 |
25246 |
25460 |
+186 |
522 |
1,939 |
+197 |
Sep17 |
170710 |
25177 |
25452 |
25149 |
25374 |
+183 |
611 |
9,584 |
+165 |
Total Volume and Open Interest |
104,650 |
156,985 |
-283 |
DAX(EUREX) |
Sep17 |
170710 |
12451.0 |
12479.0 |
12394.5 |
12435.0 |
+68.0 |
99,278 |
133,315 |
-24,867 |
Dec17 |
170710 |
12436.5 |
12464.5 |
12389.0 |
12425.5 |
+68.0 |
298 |
4,715 |
-19 |
Mar18 |
170710 |
12422.5 |
12422.5 |
12422.5 |
12422.5 |
+67.5 |
18 |
39 |
-6 |
Total Volume and Open Interest |
99,594 |
155,579 |
-7,382 |
Mini-DAX(EUREX) |
Sep17 |
170710 |
12450.0 |
12475.0 |
12394.0 |
12435.0 |
+68.0 |
25,632 |
7,296 |
-2,809 |
Dec17 |
170710 |
12440.0 |
12440.0 |
12416.0 |
12425.5 |
+68.0 |
41 |
300 |
-9 |
Mar18 |
170710 |
12436.0 |
12436.0 |
12422.5 |
12422.5 |
+67.5 |
6 |
8 |
+0 |
Total Volume and Open Interest |
25,679 |
9,552 |
-870 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170710 |
3475 |
3480 |
3460 |
3472 |
+18 |
690,544 |
3,487,025 |
+11,169 |
Dec17 |
170710 |
3460 |
3464 |
3446 |
3459 |
+18 |
131 |
85,509 |
+212 |
Mar18 |
170710 |
3453 |
3453 |
3446 |
3446 |
+17 |
0 |
51,446 |
+0 |
Total Volume and Open Interest |
690,675 |
3,623,980 |
+11,381 |
Swiss Market Index(EUREX) |
Sep17 |
170710 |
8910 |
8941 |
8889 |
8935 |
+75 |
34,775 |
174,081 |
-9,701 |
Dec17 |
170710 |
8885 |
8909 |
8873 |
8909 |
+75 |
10 |
2,178 |
+0 |
Mar18 |
170710 |
8808 |
8808 |
8808 |
8808 |
+77 |
0 |
32 |
+0 |
Total Volume and Open Interest |
34,785 |
184,034 |
-1,958 |
FT-SE 100(EURONEXT) |
Sep17 |
170710 |
7307.50 |
7328.50 |
7280.50 |
7310.00 |
+29.50 |
87,140 |
761,137 |
-7,233 |
Dec17 |
170710 |
7270.00 |
7270.00 |
7270.00 |
7270.00 |
+29.50 |
219 |
11,363 |
-1 |
Mar18 |
170710 |
7211.00 |
7211.00 |
7211.00 |
7211.00 |
+30.50 |
|
|
|
Total Volume and Open Interest |
87,359 |
772,500 |
-7,234 |
SPI 200(SFE) |
Sep17 |
170710 |
5649.0 |
5698.0 |
5635.0 |
5677.0 |
+26.0 |
33,340 |
298,327 |
-4,932 |
Dec17 |
170710 |
5664.0 |
5667.0 |
5660.0 |
5663.0 |
+27.0 |
5 |
1,420 |
+0 |
Mar18 |
170710 |
5616.0 |
5616.0 |
5616.0 |
5616.0 |
+27.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
33,657 |
303,138 |
-4,921 |
FTSE MIB(ISE) |
Sep17 |
170707 |
21010.00 |
21080.00 |
20855.00 |
20949.00 |
-44.00 |
25,497 |
31,748 |
-1,355 |
Dec17 |
170707 |
20770.00 |
20920.00 |
20750.00 |
20834.00 |
-46.00 |
15 |
59 |
-2 |
Total Volume and Open Interest |
25,512 |
31,807 |
-1,357 |
KOSPI 200(KFE) |
Sep17 |
170707 |
312.35 |
312.35 |
310.45 |
311.60 |
-0.85 |
184,934 |
266,732 |
-3,195 |
Dec17 |
170707 |
313.05 |
313.05 |
311.25 |
312.40 |
-0.90 |
271 |
28,013 |
+268 |
Mar18 |
170707 |
309.30 |
309.50 |
309.30 |
309.45 |
-0.75 |
4 |
7,425 |
-4 |
Total Volume and Open Interest |
185,209 |
324,787 |
-2,931 |
GSCI(CME) |
Jul17 |
170710 |
365.10 |
368.80 |
364.75 |
367.40 |
+1.75 |
780 |
12,888 |
-667 |
Aug17 |
170710 |
366.50 |
367.75 |
363.65 |
366.70 |
+2.00 |
660 |
1,970 |
+660 |
Sep17 |
170710 |
368.30 |
368.30 |
368.30 |
368.30 |
+2.00 |
|
|
|
Total Volume and Open Interest |
1,440 |
14,858 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|