|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 19, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170719 |
990.25 |
1004.75 |
984.50 |
999.75 |
+10.25 |
30,306 |
91,625 |
-2,093 |
Sep17 |
170719 |
995.00 |
1008.75 |
989.00 |
1004.00 |
+10.25 |
11,199 |
49,800 |
+959 |
Nov17 |
170719 |
1003.00 |
1017.00 |
996.50 |
1012.50 |
+10.75 |
120,234 |
338,545 |
-669 |
Jan18 |
170719 |
1011.00 |
1025.50 |
1005.25 |
1021.00 |
+11.00 |
16,422 |
58,752 |
+1,303 |
Mar18 |
170719 |
1013.00 |
1027.00 |
1007.25 |
1023.00 |
+11.00 |
6,961 |
39,768 |
+301 |
May18 |
170719 |
1014.00 |
1030.00 |
1011.50 |
1025.75 |
+10.25 |
3,850 |
21,431 |
-40 |
Jul18 |
170719 |
1018.50 |
1036.00 |
1018.50 |
1032.00 |
+9.75 |
2,909 |
39,931 |
-136 |
Aug18 |
170719 |
1029.50 |
1034.00 |
1026.00 |
1029.50 |
+9.50 |
7 |
1,212 |
+0 |
Sep18 |
170719 |
1013.50 |
1013.50 |
1013.50 |
1013.50 |
+9.00 |
8 |
207 |
+4 |
Nov18 |
170719 |
994.00 |
1006.00 |
989.00 |
1003.00 |
+9.00 |
1,955 |
13,824 |
-189 |
Jan19 |
170719 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
+9.00 |
11 |
97 |
+11 |
Mar19 |
170719 |
1003.50 |
1003.50 |
1000.25 |
1003.50 |
+9.00 |
3 |
8 |
+0 |
May19 |
170719 |
1004.00 |
1004.00 |
1004.00 |
1004.00 |
+9.25 |
0 |
7 |
+0 |
Jul19 |
170719 |
1007.75 |
1007.75 |
1007.75 |
1007.75 |
+8.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
193,865 |
655,344 |
-549 |
Soybean Meal(CBOT) |
Aug17 |
170719 |
324.10 |
327.60 |
321.80 |
326.60 |
+3.10 |
17,751 |
38,170 |
-2,103 |
Sep17 |
170719 |
326.00 |
329.60 |
323.80 |
328.70 |
+3.20 |
8,993 |
43,496 |
+618 |
Oct17 |
170719 |
327.00 |
331.50 |
326.20 |
330.60 |
+3.10 |
3,405 |
23,525 |
-216 |
Dec17 |
170719 |
331.50 |
335.30 |
329.30 |
334.20 |
+3.30 |
41,888 |
158,654 |
-422 |
Jan18 |
170719 |
332.80 |
337.10 |
331.60 |
336.10 |
+3.30 |
3,415 |
24,732 |
+453 |
Mar18 |
170719 |
334.20 |
337.50 |
332.10 |
336.60 |
+3.20 |
2,499 |
23,357 |
+295 |
May18 |
170719 |
331.80 |
337.00 |
331.70 |
336.30 |
+3.00 |
1,094 |
14,376 |
+172 |
Jul18 |
170719 |
335.80 |
338.20 |
334.80 |
337.60 |
+2.80 |
696 |
13,089 |
-139 |
Aug18 |
170719 |
337.80 |
337.80 |
336.80 |
336.80 |
+2.60 |
102 |
2,667 |
-13 |
Sep18 |
170719 |
335.20 |
335.50 |
334.70 |
334.90 |
+2.90 |
203 |
2,139 |
-14 |
Total Volume and Open Interest |
80,254 |
351,089 |
-1,343 |
Soybean Oil(CBOT) |
Aug17 |
170719 |
33.16 |
33.69 |
33.03 |
33.46 |
+0.29 |
15,120 |
61,663 |
-2,117 |
Sep17 |
170719 |
33.30 |
33.81 |
33.15 |
33.58 |
+0.29 |
4,098 |
53,028 |
-627 |
Oct17 |
170719 |
33.28 |
33.90 |
33.28 |
33.67 |
+0.28 |
2,267 |
20,536 |
+235 |
Dec17 |
170719 |
33.59 |
34.13 |
33.45 |
33.88 |
+0.29 |
38,251 |
165,250 |
+12 |
Jan18 |
170719 |
33.75 |
34.27 |
33.60 |
34.03 |
+0.29 |
4,158 |
29,220 |
+775 |
Mar18 |
170719 |
33.89 |
34.41 |
33.75 |
34.19 |
+0.31 |
3,319 |
32,263 |
+1,120 |
May18 |
170719 |
33.85 |
34.43 |
33.84 |
34.26 |
+0.30 |
1,353 |
16,268 |
+264 |
Jul18 |
170719 |
34.02 |
34.52 |
34.02 |
34.37 |
+0.28 |
773 |
14,118 |
+52 |
Aug18 |
170719 |
34.35 |
34.35 |
34.32 |
34.32 |
+0.27 |
212 |
1,556 |
+42 |
Sep18 |
170719 |
34.28 |
34.37 |
34.17 |
34.18 |
+0.24 |
219 |
1,885 |
+86 |
Total Volume and Open Interest |
70,090 |
403,142 |
-156 |
Canola(WCE) |
Jul17 |
170714 |
558.2 |
558.2 |
558.2 |
558.2 |
+4.0 |
0 |
202 |
+0 |
Nov17 |
170719 |
510.0 |
513.4 |
507.0 |
507.5 |
-3.0 |
7,174 |
92,819 |
+631 |
Jan18 |
170719 |
514.1 |
517.6 |
511.6 |
511.9 |
-2.8 |
507 |
21,368 |
+215 |
Mar18 |
170719 |
518.7 |
520.6 |
514.7 |
514.9 |
-2.9 |
185 |
4,562 |
+82 |
May18 |
170719 |
518.6 |
519.2 |
514.0 |
514.0 |
-3.4 |
66 |
744 |
+51 |
Total Volume and Open Interest |
7,943 |
120,169 |
+980 |
Corn(CBOT) |
Sep17 |
170719 |
376.50 |
389.00 |
374.25 |
382.50 |
+5.50 |
113,702 |
563,376 |
+982 |
Dec17 |
170719 |
390.00 |
402.50 |
387.75 |
396.25 |
+5.50 |
160,869 |
544,815 |
+10,681 |
Mar18 |
170719 |
400.50 |
413.00 |
398.25 |
407.00 |
+5.50 |
15,724 |
115,317 |
+332 |
May18 |
170719 |
405.75 |
418.00 |
403.75 |
412.25 |
+5.75 |
6,706 |
23,788 |
+53 |
Jul18 |
170719 |
411.50 |
423.00 |
409.00 |
417.00 |
+5.50 |
8,162 |
66,850 |
+1,761 |
Sep18 |
170719 |
411.50 |
421.25 |
411.50 |
416.75 |
+5.25 |
2,838 |
12,479 |
+30 |
Dec18 |
170719 |
416.25 |
424.75 |
414.00 |
421.25 |
+5.50 |
7,840 |
48,739 |
+519 |
Mar19 |
170719 |
425.00 |
430.25 |
425.00 |
428.00 |
+5.50 |
52 |
1,174 |
-15 |
May19 |
170719 |
434.75 |
435.25 |
432.00 |
432.00 |
+5.50 |
5 |
271 |
+0 |
Jul19 |
170719 |
438.50 |
438.50 |
435.00 |
435.75 |
+5.25 |
6 |
731 |
+2 |
Total Volume and Open Interest |
315,905 |
1,378,352 |
+14,346 |
Wheat(CBOT) |
Sep17 |
170719 |
504.00 |
509.00 |
500.00 |
503.00 |
-0.75 |
60,380 |
203,551 |
+643 |
Dec17 |
170719 |
527.75 |
532.00 |
523.75 |
526.75 |
unch |
27,645 |
134,065 |
+1,485 |
Mar18 |
170719 |
546.50 |
551.00 |
542.75 |
546.50 |
+0.50 |
7,201 |
50,086 |
+463 |
May18 |
170719 |
555.50 |
561.25 |
554.00 |
557.00 |
+0.50 |
2,195 |
15,970 |
+46 |
Jul18 |
170719 |
562.00 |
566.00 |
558.50 |
561.75 |
+0.50 |
2,036 |
26,428 |
+101 |
Sep18 |
170719 |
569.75 |
574.75 |
567.75 |
570.25 |
+0.75 |
257 |
2,198 |
+12 |
Total Volume and Open Interest |
100,093 |
441,637 |
+2,865 |
Wheat(KCBT) |
Sep17 |
170719 |
501.50 |
507.25 |
497.50 |
500.25 |
-2.50 |
24,415 |
129,175 |
-1,406 |
Dec17 |
170719 |
529.00 |
533.50 |
524.00 |
526.75 |
-2.50 |
12,987 |
76,035 |
-543 |
Mar18 |
170719 |
546.25 |
549.50 |
540.75 |
543.50 |
-2.00 |
3,434 |
35,301 |
+335 |
May18 |
170719 |
558.00 |
562.50 |
555.00 |
556.50 |
-2.00 |
1,042 |
7,213 |
+93 |
Jul18 |
170719 |
566.75 |
572.75 |
564.50 |
567.00 |
-2.00 |
709 |
15,360 |
+140 |
Sep18 |
170719 |
581.75 |
581.75 |
577.00 |
578.25 |
-1.75 |
157 |
1,952 |
+33 |
Dec18 |
170719 |
600.25 |
600.25 |
596.50 |
596.50 |
-1.50 |
120 |
1,171 |
+2 |
Total Volume and Open Interest |
42,865 |
266,335 |
-1,346 |
Wheat(MGE) |
Sep17 |
170719 |
780.50 |
793.75 |
770.00 |
775.50 |
-5.00 |
3,416 |
32,643 |
+721 |
Dec17 |
170719 |
783.25 |
796.25 |
774.25 |
779.50 |
-3.75 |
3,018 |
30,276 |
-317 |
Mar18 |
170719 |
779.00 |
788.00 |
768.00 |
773.00 |
-3.50 |
1,065 |
15,574 |
+122 |
May18 |
170719 |
760.00 |
774.00 |
755.75 |
760.00 |
-3.25 |
371 |
4,837 |
+68 |
Jul18 |
170719 |
750.50 |
751.25 |
739.50 |
741.75 |
-3.50 |
120 |
2,114 |
+39 |
Sep18 |
170719 |
676.50 |
676.50 |
663.75 |
667.25 |
-8.00 |
26 |
1,229 |
+15 |
Total Volume and Open Interest |
8,028 |
87,332 |
+651 |
Oats(CBOT) |
Sep17 |
170719 |
292.50 |
297.50 |
292.25 |
293.00 |
+1.25 |
50 |
1,505 |
-13 |
Dec17 |
170719 |
292.50 |
299.00 |
291.50 |
294.00 |
+2.00 |
149 |
4,692 |
+33 |
Mar18 |
170719 |
295.25 |
295.25 |
292.25 |
292.25 |
+2.50 |
6 |
396 |
+6 |
May18 |
170719 |
291.25 |
291.25 |
291.25 |
291.25 |
+2.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
205 |
6,604 |
+26 |
Rough Rice(CBOT) |
Jul17 |
170714 |
11.35 |
11.41 |
11.35 |
11.41 |
-0.09 |
45 |
90 |
-15 |
Sep17 |
170719 |
11.86 |
11.90 |
11.82 |
11.86 |
unch |
165 |
8,355 |
+6 |
Nov17 |
170719 |
12.07 |
12.08 |
12.04 |
12.06 |
unch |
30 |
925 |
+12 |
Jan18 |
170719 |
12.23 |
12.23 |
12.23 |
12.23 |
unch |
0 |
57 |
+0 |
Total Volume and Open Interest |
195 |
9,450 |
+18 |
Live Cattle(CME) |
Aug17 |
170719 |
114.550 |
117.885 |
114.300 |
117.285 |
+2.205 |
30,569 |
77,260 |
-7,520 |
Oct17 |
170719 |
116.430 |
119.300 |
116.050 |
118.885 |
+2.000 |
26,905 |
182,535 |
+7,534 |
Dec17 |
170719 |
116.850 |
119.830 |
116.700 |
119.680 |
+2.180 |
10,574 |
62,831 |
+583 |
Feb18 |
170719 |
117.500 |
120.430 |
117.400 |
120.330 |
+2.100 |
5,304 |
30,081 |
+383 |
Apr18 |
170719 |
116.950 |
119.650 |
116.900 |
119.500 |
+1.715 |
2,197 |
16,196 |
+139 |
Jun18 |
170719 |
110.680 |
112.680 |
110.135 |
112.580 |
+1.500 |
833 |
6,489 |
+61 |
Total Volume and Open Interest |
76,524 |
377,093 |
+1,203 |
Feeder Cattle(CME) |
Aug17 |
170719 |
149.950 |
155.185 |
149.600 |
154.500 |
+2.900 |
5,747 |
24,741 |
-254 |
Sep17 |
170719 |
150.000 |
155.000 |
149.600 |
154.450 |
+2.800 |
3,023 |
16,415 |
-59 |
Oct17 |
170719 |
148.600 |
153.500 |
148.400 |
152.950 |
+2.515 |
1,591 |
8,161 |
+14 |
Nov17 |
170719 |
147.080 |
151.935 |
147.000 |
151.485 |
+2.485 |
1,029 |
4,147 |
-5 |
Jan18 |
170719 |
144.380 |
148.750 |
144.050 |
148.380 |
+2.480 |
551 |
4,924 |
+161 |
Mar18 |
170719 |
141.750 |
145.750 |
141.550 |
145.435 |
+2.285 |
141 |
1,306 |
+41 |
Apr18 |
170719 |
140.800 |
144.350 |
140.700 |
144.330 |
+2.180 |
73 |
177 |
+22 |
Total Volume and Open Interest |
12,204 |
60,011 |
-56 |
Lean Hogs(CME) |
Aug17 |
170719 |
80.635 |
83.035 |
80.135 |
82.580 |
+2.080 |
16,340 |
51,116 |
-2,533 |
Oct17 |
170719 |
68.330 |
69.550 |
67.450 |
68.800 |
+0.915 |
13,494 |
109,023 |
+1,668 |
Dec17 |
170719 |
63.000 |
63.700 |
62.380 |
62.950 |
+0.320 |
5,430 |
49,155 |
+314 |
Feb18 |
170719 |
67.350 |
67.750 |
66.900 |
67.400 |
+0.300 |
2,278 |
23,268 |
+347 |
Apr18 |
170719 |
70.635 |
70.980 |
70.450 |
70.730 |
+0.150 |
825 |
22,940 |
+191 |
May18 |
170719 |
75.680 |
75.700 |
75.150 |
75.680 |
+0.145 |
4 |
483 |
+1 |
Jun18 |
170719 |
78.430 |
78.650 |
78.200 |
78.450 |
+0.050 |
270 |
9,502 |
+35 |
Jul18 |
170719 |
77.600 |
77.800 |
77.400 |
77.750 |
+0.250 |
101 |
917 |
+17 |
Total Volume and Open Interest |
38,763 |
267,027 |
-8,977 |
Class III Milk(CME) |
Jul17 |
170719 |
15.57 |
15.59 |
15.53 |
15.56 |
-0.04 |
146 |
5,141 |
+47 |
Aug17 |
170719 |
16.58 |
16.62 |
16.50 |
16.55 |
-0.10 |
376 |
4,824 |
-19 |
Sep17 |
170719 |
16.88 |
16.89 |
16.73 |
16.82 |
-0.09 |
245 |
4,536 |
+33 |
Oct17 |
170719 |
17.00 |
17.04 |
16.86 |
16.98 |
-0.12 |
176 |
3,234 |
+71 |
Nov17 |
170719 |
17.03 |
17.07 |
16.83 |
16.99 |
-0.09 |
63 |
2,804 |
+11 |
Dec17 |
170719 |
16.81 |
16.87 |
16.65 |
16.84 |
-0.01 |
20 |
2,627 |
-2 |
Jan18 |
170719 |
16.55 |
16.68 |
16.50 |
16.56 |
-0.02 |
2 |
840 |
+0 |
Feb18 |
170719 |
16.53 |
16.62 |
16.53 |
16.62 |
+0.05 |
1 |
776 |
+0 |
Mar18 |
170719 |
16.60 |
16.60 |
16.60 |
16.60 |
+0.02 |
4 |
663 |
+1 |
Apr18 |
170719 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
1 |
573 |
+1 |
May18 |
170719 |
16.51 |
16.51 |
16.51 |
16.51 |
+0.01 |
11 |
557 |
+11 |
Jun18 |
170719 |
16.63 |
16.63 |
16.63 |
16.63 |
unch |
6 |
490 |
+5 |
Jul18 |
170719 |
16.70 |
16.70 |
16.70 |
16.70 |
+0.03 |
9 |
182 |
+9 |
Total Volume and Open Interest |
1,062 |
27,822 |
+170 |
Cocoa(ICE) |
Sep17 |
170719 |
1899 |
1953 |
1899 |
1944 |
+33 |
16,866 |
129,251 |
-962 |
Dec17 |
170719 |
1933 |
1986 |
1933 |
1979 |
+32 |
7,706 |
69,432 |
+458 |
Mar18 |
170719 |
1967 |
2013 |
1965 |
2005 |
+30 |
2,236 |
31,896 |
+81 |
May18 |
170719 |
1989 |
2031 |
1989 |
2024 |
+30 |
250 |
12,690 |
-20 |
Jul18 |
170719 |
2015 |
2042 |
2015 |
2038 |
+28 |
288 |
9,028 |
+29 |
Sep18 |
170719 |
2040 |
2056 |
2040 |
2053 |
+29 |
116 |
8,722 |
+43 |
Dec18 |
170719 |
2073 |
2073 |
2073 |
2073 |
+30 |
33 |
6,227 |
+4 |
Total Volume and Open Interest |
27,500 |
274,075 |
-365 |
Coffee "C"(ICE) |
Jul17 |
170719 |
132.30 |
132.30 |
131.20 |
131.20 |
-0.70 |
0 |
3 |
+0 |
Sep17 |
170719 |
134.55 |
135.95 |
134.00 |
135.80 |
+0.90 |
19,717 |
109,788 |
-1,614 |
Dec17 |
170719 |
138.20 |
139.50 |
137.60 |
139.35 |
+0.90 |
5,106 |
55,817 |
+104 |
Mar18 |
170719 |
141.55 |
142.85 |
141.15 |
142.80 |
+0.90 |
1,844 |
24,290 |
+237 |
May18 |
170719 |
143.50 |
145.05 |
143.35 |
145.00 |
+0.90 |
1,004 |
16,168 |
-35 |
Jul18 |
170719 |
145.90 |
147.15 |
145.70 |
147.10 |
+0.85 |
361 |
5,107 |
-66 |
Total Volume and Open Interest |
28,350 |
222,409 |
-1,324 |
Orange Juice(ICE) |
Sep17 |
170719 |
128.50 |
129.25 |
125.30 |
125.50 |
-1.20 |
845 |
7,956 |
+96 |
Nov17 |
170719 |
127.65 |
127.65 |
126.55 |
126.60 |
-1.20 |
97 |
1,953 |
-31 |
Jan18 |
170719 |
129.50 |
129.50 |
128.55 |
128.60 |
-1.30 |
75 |
1,062 |
+61 |
Mar18 |
170719 |
132.35 |
132.35 |
131.10 |
131.10 |
-1.30 |
17 |
295 |
+12 |
May18 |
170719 |
133.10 |
133.10 |
133.10 |
133.10 |
-1.55 |
0 |
169 |
+0 |
Jul18 |
170719 |
135.90 |
135.90 |
135.90 |
135.90 |
-1.55 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,034 |
11,450 |
+138 |
Sugar #11(ICE) |
Oct17 |
170719 |
14.11 |
14.60 |
14.08 |
14.50 |
+0.40 |
47,752 |
427,917 |
-1,771 |
Mar18 |
170719 |
14.85 |
15.29 |
14.82 |
15.21 |
+0.37 |
18,708 |
182,321 |
+1,525 |
May18 |
170719 |
14.93 |
15.36 |
14.89 |
15.29 |
+0.38 |
10,948 |
60,157 |
+845 |
Jul18 |
170719 |
15.04 |
15.42 |
15.01 |
15.35 |
+0.37 |
5,238 |
36,487 |
+31 |
Oct18 |
170719 |
15.26 |
15.63 |
15.23 |
15.57 |
+0.36 |
1,148 |
31,853 |
+252 |
Mar19 |
170719 |
15.75 |
16.14 |
15.75 |
16.08 |
+0.36 |
400 |
15,588 |
+67 |
May19 |
170719 |
15.98 |
16.12 |
15.97 |
16.10 |
+0.34 |
336 |
4,167 |
-162 |
Jul19 |
170719 |
16.00 |
16.11 |
15.98 |
16.11 |
+0.33 |
377 |
5,164 |
-252 |
Total Volume and Open Interest |
85,160 |
769,344 |
+755 |
London Cocoa(LCE) |
Sep17 |
170719 |
1505 |
1539 |
1502 |
1533 |
+21 |
5,313 |
89,023 |
-517 |
Dec17 |
170719 |
1525 |
1558 |
1523 |
1552 |
+19 |
2,673 |
64,813 |
+259 |
Mar18 |
170719 |
1547 |
1579 |
1544 |
1573 |
+18 |
2,077 |
51,465 |
+446 |
May18 |
170719 |
1562 |
1591 |
1557 |
1586 |
+18 |
576 |
18,182 |
+171 |
Jul18 |
170719 |
1570 |
1602 |
1568 |
1597 |
+18 |
383 |
13,368 |
+18 |
Sep18 |
170719 |
1580 |
1610 |
1580 |
1606 |
+18 |
874 |
10,133 |
+101 |
Dec18 |
170719 |
1597 |
1626 |
1597 |
1622 |
+17 |
330 |
6,482 |
+12 |
Total Volume and Open Interest |
12,244 |
254,038 |
+496 |
London Sugar(LCE) |
Oct17 |
170719 |
390.70 |
400.00 |
390.70 |
398.60 |
+8.60 |
2,412 |
50,611 |
+190 |
Dec17 |
170719 |
391.70 |
400.30 |
391.70 |
399.70 |
+8.40 |
1,066 |
14,749 |
-112 |
Mar18 |
170719 |
399.70 |
407.00 |
399.20 |
406.40 |
+8.10 |
531 |
9,073 |
+137 |
May18 |
170719 |
405.60 |
410.80 |
405.60 |
410.80 |
+7.90 |
90 |
4,787 |
-5 |
Aug18 |
170719 |
414.70 |
414.70 |
414.70 |
414.70 |
+7.90 |
185 |
3,481 |
+45 |
Total Volume and Open Interest |
4,344 |
84,656 |
+282 |
Cotton(ICE) |
Oct17 |
170719 |
69.23 |
69.46 |
68.70 |
68.76 |
-0.10 |
14 |
161 |
+1 |
Dec17 |
170719 |
68.20 |
68.47 |
67.73 |
68.11 |
-0.11 |
13,171 |
162,949 |
-369 |
Mar18 |
170719 |
67.89 |
68.12 |
67.44 |
67.80 |
-0.10 |
2,150 |
35,312 |
+311 |
May18 |
170719 |
68.44 |
68.62 |
68.00 |
68.36 |
-0.09 |
217 |
4,948 |
-26 |
Jul18 |
170719 |
68.90 |
69.07 |
68.50 |
68.87 |
-0.08 |
178 |
4,810 |
-137 |
Oct18 |
170719 |
67.51 |
67.51 |
67.51 |
67.51 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,986 |
216,138 |
-168 |
Lumber(CME) |
Sep17 |
170719 |
387.2 |
391.6 |
385.3 |
388.8 |
+3.3 |
552 |
3,109 |
+91 |
Nov17 |
170719 |
373.9 |
375.1 |
371.6 |
373.3 |
+1.1 |
176 |
683 |
+57 |
Jan18 |
170719 |
377.6 |
377.8 |
377.6 |
377.8 |
+0.6 |
23 |
163 |
+8 |
Mar18 |
170719 |
378.1 |
381.0 |
378.1 |
378.1 |
+0.6 |
4 |
42 |
+4 |
Total Volume and Open Interest |
755 |
4,001 |
+160 |
Crude Oil(NYM) |
Aug17 |
170719 |
46.25 |
47.26 |
46.14 |
47.12 |
+0.72 |
560,633 |
106,506 |
-61,975 |
Sep17 |
170719 |
46.48 |
47.46 |
46.32 |
47.32 |
+0.73 |
397,385 |
598,573 |
+29,456 |
Oct17 |
170719 |
46.62 |
47.62 |
46.49 |
47.50 |
+0.74 |
69,320 |
161,864 |
+106 |
Nov17 |
170719 |
46.82 |
47.84 |
46.72 |
47.73 |
+0.74 |
38,065 |
108,592 |
+3,357 |
Dec17 |
170719 |
47.07 |
48.09 |
46.98 |
47.99 |
+0.74 |
74,605 |
322,845 |
-7,484 |
Jan18 |
170719 |
47.33 |
48.32 |
47.21 |
48.22 |
+0.73 |
28,799 |
112,769 |
+2,190 |
Feb18 |
170719 |
47.48 |
48.48 |
47.38 |
48.39 |
+0.72 |
10,291 |
47,166 |
+1,594 |
Mar18 |
170719 |
47.87 |
48.58 |
47.73 |
48.53 |
+0.71 |
11,021 |
62,948 |
+784 |
Apr18 |
170719 |
47.85 |
48.70 |
47.85 |
48.64 |
+0.70 |
4,260 |
25,011 |
-895 |
May18 |
170719 |
47.94 |
48.78 |
47.92 |
48.73 |
+0.69 |
2,954 |
27,981 |
+620 |
Jun18 |
170719 |
47.95 |
48.86 |
47.94 |
48.81 |
+0.67 |
18,173 |
123,901 |
+232 |
Jul18 |
170719 |
48.75 |
48.89 |
48.51 |
48.87 |
+0.65 |
1,471 |
22,629 |
+460 |
Aug18 |
170719 |
48.94 |
48.94 |
47.62 |
48.94 |
+0.63 |
657 |
13,819 |
+148 |
Sep18 |
170719 |
48.65 |
49.01 |
48.64 |
49.01 |
+0.61 |
2,239 |
37,383 |
+471 |
Oct18 |
170719 |
49.10 |
49.10 |
49.10 |
49.10 |
+0.60 |
170 |
13,703 |
+47 |
Nov18 |
170719 |
49.18 |
49.18 |
48.70 |
49.18 |
+0.58 |
192 |
18,341 |
-107 |
Total Volume and Open Interest |
1,243,974 |
2,149,623 |
-32,312 |
e-miNY Crude Oil(NYM) |
Aug17 |
170719 |
46.275 |
47.275 |
46.125 |
47.125 |
+0.725 |
8,696 |
3,729 |
-220 |
Sep17 |
170719 |
46.475 |
47.450 |
46.325 |
47.325 |
+0.725 |
1,597 |
1,335 |
+220 |
Oct17 |
170719 |
46.600 |
47.600 |
46.575 |
47.500 |
+0.750 |
102 |
525 |
+37 |
Nov17 |
170719 |
46.825 |
47.825 |
46.825 |
47.725 |
+0.725 |
6 |
91 |
-6 |
Dec17 |
170719 |
47.125 |
48.100 |
47.125 |
48.000 |
+0.750 |
11 |
498 |
+6 |
Jan18 |
170719 |
47.525 |
48.225 |
47.525 |
48.225 |
+0.725 |
1 |
174 |
+0 |
Feb18 |
170719 |
48.400 |
48.400 |
48.400 |
48.400 |
+0.725 |
0 |
30 |
+0 |
Mar18 |
170719 |
48.525 |
48.525 |
48.525 |
48.525 |
+0.700 |
0 |
8 |
+0 |
Apr18 |
170719 |
48.300 |
48.650 |
48.300 |
48.650 |
+0.700 |
0 |
21 |
+0 |
May18 |
170719 |
48.725 |
48.725 |
48.725 |
48.725 |
+0.675 |
0 |
61 |
+0 |
Total Volume and Open Interest |
10,413 |
6,617 |
+37 |
NY Harbor ULSD(NYM) |
Aug17 |
170719 |
150.88 |
155.57 |
150.76 |
155.14 |
+4.10 |
42,805 |
69,520 |
-4,316 |
Sep17 |
170719 |
151.49 |
155.93 |
151.16 |
155.52 |
+4.03 |
33,622 |
110,241 |
+2,833 |
Oct17 |
170719 |
151.96 |
156.44 |
151.74 |
156.08 |
+4.03 |
17,894 |
43,565 |
+1,976 |
Nov17 |
170719 |
152.47 |
157.00 |
152.47 |
156.72 |
+3.99 |
10,221 |
30,620 |
+839 |
Dec17 |
170719 |
153.12 |
157.57 |
153.12 |
157.26 |
+3.91 |
16,919 |
59,685 |
+235 |
Jan18 |
170719 |
153.69 |
157.93 |
153.69 |
157.77 |
+3.86 |
3,925 |
22,913 |
+469 |
Feb18 |
170719 |
154.57 |
158.08 |
154.57 |
157.98 |
+3.79 |
3,343 |
9,819 |
+957 |
Mar18 |
170719 |
154.82 |
157.83 |
154.82 |
157.77 |
+3.63 |
1,692 |
14,658 |
+119 |
Apr18 |
170719 |
154.54 |
157.13 |
154.54 |
157.13 |
+3.42 |
355 |
6,527 |
+159 |
May18 |
170719 |
154.36 |
156.77 |
154.36 |
156.77 |
+3.13 |
247 |
3,523 |
+15 |
Jun18 |
170719 |
154.29 |
156.86 |
154.05 |
156.71 |
+2.84 |
1,530 |
17,527 |
+118 |
Jul18 |
170719 |
157.07 |
157.07 |
154.59 |
157.07 |
+2.63 |
9 |
2,116 |
+4 |
Aug18 |
170719 |
156.99 |
157.58 |
156.99 |
157.58 |
+2.46 |
6 |
1,398 |
+2 |
Sep18 |
170719 |
158.14 |
158.14 |
154.97 |
158.14 |
+2.38 |
38 |
1,478 |
+29 |
Total Volume and Open Interest |
133,015 |
421,314 |
+3,575 |
RBOB Gasoline(NYM) |
Aug17 |
170719 |
158.49 |
162.05 |
158.35 |
161.69 |
+3.80 |
58,568 |
60,831 |
-6,137 |
Sep17 |
170719 |
154.90 |
158.08 |
154.29 |
157.84 |
+3.76 |
51,198 |
116,938 |
+4,400 |
Oct17 |
170719 |
143.40 |
146.63 |
143.25 |
146.47 |
+3.16 |
25,510 |
64,040 |
+988 |
Nov17 |
170719 |
140.88 |
144.01 |
140.88 |
143.87 |
+2.94 |
13,568 |
44,566 |
+1,582 |
Dec17 |
170719 |
139.38 |
142.00 |
139.06 |
141.90 |
+2.73 |
12,691 |
47,936 |
+827 |
Jan18 |
170719 |
139.18 |
141.93 |
139.18 |
141.80 |
+2.55 |
4,220 |
11,280 |
-72 |
Feb18 |
170719 |
140.25 |
142.96 |
140.25 |
142.84 |
+2.47 |
1,791 |
7,238 |
+364 |
Mar18 |
170719 |
143.16 |
144.88 |
143.15 |
144.76 |
+2.45 |
1,230 |
10,199 |
+146 |
Apr18 |
170719 |
160.87 |
162.44 |
160.87 |
162.44 |
+2.45 |
346 |
7,100 |
+37 |
May18 |
170719 |
161.50 |
163.08 |
161.50 |
163.08 |
+2.49 |
558 |
3,263 |
+178 |
Total Volume and Open Interest |
170,709 |
393,424 |
+2,280 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170719 |
157.90 |
161.70 |
157.90 |
161.70 |
+3.81 |
0 |
1 |
+0 |
Sep17 |
170719 |
157.80 |
157.84 |
157.80 |
157.80 |
+3.72 |
|
|
|
Oct17 |
170719 |
146.50 |
146.50 |
146.47 |
146.50 |
+3.19 |
|
|
|
Nov17 |
170719 |
143.90 |
143.90 |
143.87 |
143.90 |
+2.97 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug17 |
170719 |
3.082 |
3.103 |
3.062 |
3.066 |
-0.022 |
114,340 |
117,818 |
-12,808 |
Sep17 |
170719 |
3.066 |
3.084 |
3.050 |
3.055 |
-0.018 |
61,575 |
291,595 |
+3,771 |
Oct17 |
170719 |
3.095 |
3.114 |
3.083 |
3.088 |
-0.016 |
33,819 |
192,259 |
+383 |
Nov17 |
170719 |
3.163 |
3.181 |
3.153 |
3.159 |
-0.013 |
16,368 |
81,872 |
-21 |
Dec17 |
170719 |
3.309 |
3.326 |
3.299 |
3.306 |
-0.013 |
9,527 |
71,338 |
-114 |
Jan18 |
170719 |
3.394 |
3.410 |
3.384 |
3.392 |
-0.011 |
14,890 |
116,762 |
+374 |
Feb18 |
170719 |
3.374 |
3.391 |
3.367 |
3.375 |
-0.011 |
5,134 |
43,172 |
+518 |
Mar18 |
170719 |
3.313 |
3.328 |
3.306 |
3.312 |
-0.011 |
10,468 |
84,819 |
+959 |
Apr18 |
170719 |
2.909 |
2.914 |
2.895 |
2.904 |
-0.008 |
10,222 |
99,277 |
+354 |
May18 |
170719 |
2.866 |
2.870 |
2.852 |
2.862 |
-0.006 |
5,308 |
37,423 |
+557 |
Jun18 |
170719 |
2.890 |
2.894 |
2.883 |
2.886 |
-0.005 |
1,471 |
21,939 |
+327 |
Jul18 |
170719 |
2.913 |
2.915 |
2.906 |
2.911 |
-0.004 |
1,250 |
24,457 |
-137 |
Aug18 |
170719 |
2.919 |
2.919 |
2.911 |
2.917 |
-0.003 |
1,315 |
19,233 |
+357 |
Sep18 |
170719 |
2.891 |
2.895 |
2.890 |
2.894 |
-0.002 |
554 |
19,307 |
+39 |
Oct18 |
170719 |
2.913 |
2.918 |
2.909 |
2.913 |
-0.002 |
3,263 |
42,302 |
+1,042 |
Nov18 |
170719 |
2.965 |
2.965 |
2.958 |
2.962 |
-0.001 |
805 |
19,493 |
+204 |
Total Volume and Open Interest |
293,038 |
1,351,324 |
-3,122 |
Brent Crude Oil(ICE) |
Sep17 |
170719 |
48.70 |
49.81 |
48.58 |
49.70 |
+0.86 |
227,420 |
432,905 |
-35,794 |
Oct17 |
170719 |
48.89 |
50.03 |
48.82 |
49.93 |
+0.85 |
149,977 |
358,276 |
+14,470 |
Nov17 |
170719 |
49.23 |
50.33 |
49.12 |
50.22 |
+0.84 |
74,976 |
194,575 |
+4,116 |
Dec17 |
170719 |
49.43 |
50.60 |
49.39 |
50.48 |
+0.83 |
90,380 |
356,651 |
+3,008 |
Jan18 |
170719 |
49.73 |
50.81 |
49.63 |
50.71 |
+0.82 |
18,759 |
97,056 |
+1,065 |
Feb18 |
170719 |
49.88 |
51.01 |
49.88 |
50.93 |
+0.81 |
14,103 |
78,166 |
+2,240 |
Mar18 |
170719 |
50.15 |
51.17 |
50.08 |
51.10 |
+0.79 |
17,174 |
58,744 |
+2,187 |
Apr18 |
170719 |
50.29 |
51.30 |
50.25 |
51.25 |
+0.77 |
3,290 |
27,432 |
+214 |
May18 |
170719 |
50.44 |
51.40 |
50.42 |
51.38 |
+0.75 |
2,471 |
31,598 |
+498 |
Jun18 |
170719 |
50.59 |
51.58 |
50.51 |
51.49 |
+0.72 |
11,556 |
118,674 |
-1,094 |
Jul18 |
170719 |
51.09 |
51.63 |
51.09 |
51.63 |
+0.69 |
569 |
23,835 |
-51 |
Aug18 |
170719 |
51.22 |
51.75 |
51.22 |
51.75 |
+0.66 |
387 |
19,926 |
-147 |
Sep18 |
170719 |
51.85 |
51.85 |
51.85 |
51.85 |
+0.65 |
1,270 |
31,409 |
+153 |
Oct18 |
170719 |
51.94 |
51.94 |
51.94 |
51.94 |
+0.64 |
161 |
17,491 |
-53 |
Total Volume and Open Interest |
646,221 |
2,364,469 |
-8,287 |
Gas Oil(ICE) |
Aug17 |
170719 |
445.50 |
459.75 |
445.25 |
456.00 |
+9.75 |
72,918 |
135,240 |
-13,465 |
Sep17 |
170719 |
446.75 |
460.25 |
446.00 |
456.75 |
+9.75 |
67,337 |
181,955 |
+7,298 |
Oct17 |
170719 |
447.00 |
460.75 |
446.75 |
457.25 |
+9.75 |
29,467 |
103,547 |
+5,647 |
Nov17 |
170719 |
446.50 |
459.75 |
446.50 |
456.25 |
+9.00 |
7,228 |
49,090 |
-525 |
Dec17 |
170719 |
446.75 |
458.50 |
446.00 |
455.50 |
+8.50 |
22,825 |
138,698 |
+1,489 |
Jan18 |
170719 |
447.50 |
458.75 |
447.00 |
456.00 |
+8.00 |
5,649 |
36,385 |
+548 |
Feb18 |
170719 |
448.75 |
458.75 |
448.75 |
456.75 |
+7.50 |
2,250 |
16,087 |
+565 |
Mar18 |
170719 |
449.50 |
459.25 |
449.50 |
457.50 |
+7.25 |
3,484 |
26,896 |
+531 |
Apr18 |
170719 |
452.50 |
458.25 |
452.00 |
458.25 |
+7.00 |
395 |
11,013 |
+19 |
May18 |
170719 |
451.50 |
459.25 |
451.50 |
459.25 |
+6.75 |
1,585 |
11,033 |
-105 |
Total Volume and Open Interest |
224,556 |
935,531 |
+2,492 |
Ethanol(CBOT) |
Aug17 |
170719 |
1.554 |
1.559 |
1.511 |
1.540 |
-0.005 |
249 |
731 |
-173 |
Sep17 |
170719 |
1.550 |
1.560 |
1.520 |
1.537 |
-0.004 |
183 |
571 |
+150 |
Oct17 |
170719 |
1.532 |
1.532 |
1.532 |
1.532 |
-0.001 |
13 |
216 |
+11 |
Nov17 |
170719 |
1.514 |
1.514 |
1.508 |
1.514 |
-0.001 |
5 |
152 |
+0 |
Dec17 |
170719 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.001 |
0 |
357 |
+0 |
Jan18 |
170719 |
1.484 |
1.484 |
1.484 |
1.484 |
-0.001 |
|
|
|
Feb18 |
170719 |
1.484 |
1.484 |
1.484 |
1.484 |
-0.001 |
|
|
|
Mar18 |
170719 |
1.484 |
1.484 |
1.484 |
1.484 |
-0.001 |
|
|
|
Total Volume and Open Interest |
450 |
2,030 |
-12 |
WTI Crude Oil(ICE) |
Aug17 |
170719 |
46.14 |
47.26 |
46.14 |
47.12 |
+0.72 |
58,209 |
27,970 |
-4,944 |
Sep17 |
170719 |
46.42 |
47.47 |
46.31 |
47.32 |
+0.73 |
64,085 |
89,266 |
+4,065 |
Oct17 |
170719 |
46.59 |
47.63 |
46.49 |
47.50 |
+0.74 |
27,086 |
41,410 |
+4 |
Nov17 |
170719 |
46.79 |
47.84 |
46.71 |
47.73 |
+0.74 |
13,164 |
17,289 |
+327 |
Dec17 |
170719 |
47.05 |
48.10 |
46.98 |
47.99 |
+0.74 |
21,077 |
126,820 |
-1,236 |
Jan18 |
170719 |
47.30 |
48.31 |
47.21 |
48.22 |
+0.73 |
5,485 |
14,884 |
-24 |
Feb18 |
170719 |
47.39 |
48.47 |
47.39 |
48.39 |
+0.72 |
691 |
7,467 |
+62 |
Mar18 |
170719 |
48.32 |
48.59 |
48.26 |
48.53 |
+0.71 |
1,326 |
12,398 |
+373 |
Apr18 |
170719 |
48.45 |
48.70 |
48.45 |
48.64 |
+0.70 |
253 |
3,427 |
-12 |
May18 |
170719 |
48.73 |
48.73 |
48.73 |
48.73 |
+0.69 |
189 |
5,690 |
+58 |
Jun18 |
170719 |
48.17 |
48.86 |
48.17 |
48.81 |
+0.67 |
1,561 |
51,509 |
-301 |
Jul18 |
170719 |
48.87 |
48.87 |
48.87 |
48.87 |
+0.65 |
58 |
1,350 |
-2 |
Aug18 |
170719 |
48.94 |
48.94 |
48.94 |
48.94 |
+0.63 |
26 |
1,715 |
-18 |
Sep18 |
170719 |
49.01 |
49.01 |
49.01 |
49.01 |
+0.61 |
493 |
2,924 |
+263 |
Oct18 |
170719 |
49.10 |
49.10 |
49.10 |
49.10 |
+0.60 |
3 |
1,582 |
-3 |
Nov18 |
170719 |
49.18 |
49.18 |
49.18 |
49.18 |
+0.58 |
3 |
523 |
+0 |
Total Volume and Open Interest |
196,786 |
563,337 |
-2,017 |
US Dollar Index(ICE) |
Sep17 |
170719 |
94.475 |
94.690 |
94.445 |
94.588 |
+0.185 |
12,280 |
53,687 |
+664 |
Dec17 |
170719 |
94.285 |
94.470 |
94.280 |
94.372 |
+0.185 |
30 |
1,602 |
+1 |
Mar18 |
170719 |
94.070 |
94.160 |
94.070 |
94.143 |
+0.185 |
2 |
325 |
+0 |
Total Volume and Open Interest |
12,312 |
55,614 |
+665 |
Australian Dollar(CME) |
Sep17 |
170719 |
79.06 |
79.53 |
79.03 |
79.49 |
+0.33 |
93,299 |
116,871 |
+5,158 |
Dec17 |
170719 |
78.99 |
79.42 |
78.96 |
79.39 |
+0.32 |
107 |
1,564 |
+20 |
Mar18 |
170719 |
79.29 |
79.29 |
77.90 |
79.29 |
+0.32 |
3 |
8 |
-1 |
Total Volume and Open Interest |
93,487 |
119,013 |
+5,015 |
British Pound(CME) |
Sep17 |
170719 |
130.68 |
130.79 |
130.37 |
130.52 |
-0.23 |
82,123 |
199,945 |
-1,471 |
Dec17 |
170719 |
130.89 |
130.98 |
130.76 |
130.89 |
-0.24 |
76 |
1,695 |
+34 |
Mar18 |
170719 |
131.29 |
132.00 |
131.29 |
131.29 |
-0.22 |
0 |
288 |
+0 |
Total Volume and Open Interest |
82,318 |
202,588 |
-1,990 |
Canadian Dollar(CME) |
Sep17 |
170719 |
79.27 |
79.58 |
79.11 |
79.49 |
+0.17 |
63,700 |
162,678 |
+3,575 |
Dec17 |
170719 |
79.26 |
79.63 |
79.22 |
79.56 |
+0.17 |
136 |
4,761 |
-28 |
Mar18 |
170719 |
79.61 |
79.61 |
79.25 |
79.61 |
+0.18 |
1 |
502 |
+0 |
Jun18 |
170719 |
79.65 |
79.65 |
79.38 |
79.65 |
+0.18 |
0 |
96 |
+0 |
Total Volume and Open Interest |
64,014 |
168,773 |
+3,533 |
Japanese Yen(CME) |
Sep17 |
170719 |
89.50 |
89.88 |
89.35 |
89.70 |
+0.14 |
85,677 |
251,338 |
+2,634 |
Dec17 |
170719 |
89.97 |
90.22 |
89.82 |
90.09 |
+0.13 |
61 |
671 |
+54 |
Mar18 |
170719 |
90.55 |
90.55 |
90.55 |
90.55 |
+0.13 |
0 |
291 |
+0 |
Total Volume and Open Interest |
85,941 |
252,974 |
+1,749 |
Swiss Franc(CME) |
Sep17 |
170719 |
105.15 |
105.34 |
105.00 |
105.09 |
-0.08 |
24,266 |
38,534 |
+402 |
Dec17 |
170719 |
105.71 |
106.00 |
105.20 |
105.71 |
-0.09 |
11 |
271 |
+10 |
Mar18 |
170719 |
106.40 |
106.40 |
106.40 |
106.40 |
-0.08 |
0 |
17 |
+0 |
Total Volume and Open Interest |
24,278 |
38,842 |
+412 |
EuroFX(CME) |
Sep17 |
170719 |
115.92 |
115.94 |
115.47 |
115.55 |
-0.44 |
140,478 |
422,674 |
-4,073 |
Dec17 |
170719 |
116.45 |
116.45 |
116.04 |
116.12 |
-0.44 |
350 |
4,388 |
+67 |
Mar18 |
170719 |
116.90 |
116.91 |
116.70 |
116.73 |
-0.44 |
26 |
944 |
+26 |
Total Volume and Open Interest |
141,453 |
430,985 |
-5,375 |
Mexican Peso(CME) |
Aug17 |
170719 |
568.50 |
570.25 |
568.00 |
568.50 |
-0.88 |
0 |
64 |
+0 |
Sep17 |
170719 |
566.75 |
567.63 |
563.75 |
565.38 |
-0.88 |
34,109 |
212,731 |
+1,445 |
Total Volume and Open Interest |
34,110 |
212,851 |
+1,444 |
Brazilian Real(CME) |
Aug17 |
170719 |
315.85 |
317.25 |
315.60 |
316.95 |
+1.10 |
2,599 |
16,561 |
+1,770 |
Sep17 |
170719 |
313.95 |
315.20 |
313.80 |
315.00 |
+1.10 |
930 |
3,489 |
+563 |
Oct17 |
170719 |
313.65 |
313.65 |
313.65 |
313.65 |
+1.10 |
|
|
|
Nov17 |
170719 |
312.10 |
312.10 |
312.10 |
312.10 |
+1.20 |
|
|
|
Total Volume and Open Interest |
3,529 |
20,050 |
+2,333 |
30-Year T-Bonds(CBOT) |
Sep17 |
170719 |
153~270 |
154~030 |
153~200 |
153~300 |
+0~030 |
165,300 |
722,495 |
+2,675 |
Dec17 |
170719 |
152~180 |
152~240 |
152~130 |
152~210 |
+0~020 |
58 |
388 |
+22 |
Mar18 |
170719 |
151~300 |
151~300 |
151~300 |
151~300 |
+0~020 |
|
|
|
Total Volume and Open Interest |
165,358 |
722,883 |
+2,697 |
10-Year T-Notes(CBOT) |
Sep17 |
170719 |
126~035 |
126~060 |
125~305 |
126~015 |
-0~020 |
788,340 |
3,178,685 |
+17,820 |
Dec17 |
170719 |
125~215 |
125~255 |
125~200 |
125~225 |
-0~020 |
506 |
16,981 |
+93 |
Mar18 |
170719 |
125~105 |
125~105 |
125~105 |
125~105 |
-0~020 |
|
|
|
Total Volume and Open Interest |
788,846 |
3,195,666 |
+17,913 |
5-Year T-Notes(CBOT) |
Sep17 |
170719 |
118~050 |
118~060 |
118~022 |
118~042 |
-0~004 |
420,851 |
3,001,172 |
-4,474 |
Dec17 |
170719 |
117~250 |
117~254 |
117~240 |
117~254 |
-0~004 |
29 |
5,248 |
-23 |
Mar18 |
150331 |
120~274 |
120~294 |
120~202 |
120~282 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
2 Year T-Notes(CBOT) |
Sep17 |
170719 |
108~042 |
108~046 |
108~036 |
108~042 |
-0~002 |
143,658 |
1,339,035 |
+9,173 |
Dec17 |
170719 |
107~314 |
108~000 |
107~314 |
108~000 |
-0~002 |
0 |
499 |
+0 |
Mar18 |
170719 |
107~302 |
107~302 |
107~302 |
107~302 |
-0~002 |
|
|
|
Total Volume and Open Interest |
143,658 |
1,339,534 |
+9,173 |
Eurodollars(CME) |
Sep17 |
170719 |
98.675 |
98.675 |
98.660 |
98.665 |
-0.010 |
78,102 |
1,496,560 |
-944 |
Dec17 |
170719 |
98.570 |
98.570 |
98.550 |
98.555 |
-0.010 |
120,828 |
1,895,872 |
+14,130 |
Mar18 |
170719 |
98.485 |
98.485 |
98.465 |
98.470 |
-0.010 |
83,449 |
1,163,917 |
+7,708 |
Jun18 |
170719 |
98.420 |
98.420 |
98.395 |
98.405 |
-0.010 |
73,498 |
1,111,468 |
+6,864 |
Sep18 |
170719 |
98.345 |
98.345 |
98.325 |
98.335 |
-0.010 |
82,342 |
1,020,608 |
-8,809 |
Dec18 |
170719 |
98.265 |
98.265 |
98.240 |
98.250 |
-0.010 |
82,065 |
1,341,120 |
-2,644 |
Mar19 |
170719 |
98.215 |
98.215 |
98.195 |
98.200 |
-0.010 |
71,011 |
797,537 |
+8,620 |
Jun19 |
170719 |
98.165 |
98.165 |
98.140 |
98.150 |
-0.010 |
57,482 |
666,246 |
+1,990 |
Sep19 |
170719 |
98.120 |
98.120 |
98.095 |
98.100 |
-0.010 |
53,731 |
647,405 |
+4,832 |
Dec19 |
170719 |
98.050 |
98.050 |
98.020 |
98.030 |
-0.010 |
70,316 |
728,376 |
-398 |
Mar20 |
170719 |
98.005 |
98.005 |
97.980 |
97.990 |
-0.010 |
57,325 |
431,642 |
+3,121 |
Jun20 |
170719 |
97.965 |
97.965 |
97.935 |
97.945 |
-0.015 |
45,594 |
287,820 |
-1,095 |
Sep20 |
170719 |
97.915 |
97.920 |
97.895 |
97.900 |
-0.015 |
30,631 |
237,125 |
+76 |
Dec20 |
170719 |
97.865 |
97.865 |
97.835 |
97.845 |
-0.010 |
35,123 |
296,243 |
+619 |
Mar21 |
170719 |
97.825 |
97.825 |
97.795 |
97.805 |
-0.010 |
25,250 |
170,626 |
+4 |
Jun21 |
170719 |
97.775 |
97.775 |
97.750 |
97.755 |
-0.015 |
21,873 |
119,847 |
+82 |
Sep21 |
170719 |
97.730 |
97.730 |
97.705 |
97.710 |
-0.015 |
20,244 |
85,933 |
+691 |
Dec21 |
170719 |
97.680 |
97.680 |
97.655 |
97.660 |
-0.015 |
15,654 |
94,328 |
-317 |
Total Volume and Open Interest |
1,071,381 |
12,840,655 |
-170,308 |
Ultra T-Bond(CBOT) |
Sep17 |
170719 |
165~25 |
166~04 |
165~11 |
165~30 |
+0~06 |
60,897 |
792,729 |
+872 |
Dec17 |
170719 |
164~16 |
164~30 |
164~16 |
164~30 |
+0~06 |
0 |
4 |
+0 |
Mar18 |
170719 |
163~30 |
163~30 |
163~30 |
163~30 |
+0~06 |
|
|
|
Total Volume and Open Interest |
60,897 |
792,733 |
+872 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170719 |
135~105 |
135~135 |
135~035 |
135~090 |
-0~015 |
67,085 |
395,195 |
+4,775 |
Dec17 |
170719 |
134~240 |
134~240 |
134~240 |
134~240 |
-0~015 |
0 |
1 |
+0 |
Mar18 |
170719 |
134~240 |
134~240 |
134~240 |
134~240 |
-0~015 |
|
|
|
Total Volume and Open Interest |
67,085 |
395,196 |
+4,775 |
30 Day Federal Funds(CBOT) |
Jul17 |
170719 |
98.848 |
98.850 |
98.848 |
98.850 |
unch |
396 |
269,045 |
-84 |
Aug17 |
170719 |
98.840 |
98.845 |
98.840 |
98.840 |
unch |
1,588 |
180,601 |
-318 |
Sep17 |
170719 |
98.835 |
98.840 |
98.835 |
98.835 |
unch |
12,389 |
79,170 |
+6,591 |
Oct17 |
170719 |
98.825 |
98.825 |
98.815 |
98.815 |
-0.010 |
7,585 |
272,673 |
-1,896 |
Nov17 |
170719 |
98.815 |
98.820 |
98.810 |
98.810 |
-0.005 |
5,068 |
205,291 |
-1,004 |
Dec17 |
170719 |
98.775 |
98.775 |
98.765 |
98.770 |
-0.005 |
5,136 |
77,497 |
+273 |
Total Volume and Open Interest |
59,212 |
1,626,980 |
+7,433 |
Japanese Govt Bonds(SGX) |
Sep17 |
170718 |
150.16 |
150.19 |
150.09 |
150.13 |
-0.01 |
446 |
14,507 |
+63 |
Dec17 |
170718 |
150.13 |
150.13 |
150.13 |
150.13 |
-0.01 |
|
|
|
Mar18 |
170718 |
150.13 |
150.13 |
150.13 |
150.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
446 |
14,507 |
+63 |
Euro-Buxl(EUREX) |
Sep17 |
170719 |
161.86 |
163.00 |
161.82 |
162.74 |
+0.74 |
24,985 |
211,334 |
+5,384 |
Dec17 |
170719 |
161.20 |
161.20 |
161.20 |
161.20 |
+0.74 |
0 |
6 |
+0 |
Mar18 |
170719 |
160.74 |
160.74 |
160.74 |
160.74 |
+0.74 |
|
|
|
Total Volume and Open Interest |
24,985 |
211,340 |
+5,384 |
Euro-Bund(EUREX) |
Sep17 |
170719 |
161.61 |
162.03 |
161.57 |
161.92 |
+0.31 |
369,064 |
1,803,985 |
+87,120 |
Dec17 |
170719 |
158.78 |
159.06 |
158.77 |
159.05 |
+0.31 |
733 |
23,141 |
+2,903 |
Mar18 |
170719 |
157.92 |
157.92 |
157.92 |
157.92 |
+0.31 |
0 |
37 |
+0 |
Total Volume and Open Interest |
369,797 |
1,827,163 |
+90,023 |
Euro-Bobl(EUREX) |
Sep17 |
170719 |
131.68 |
131.85 |
131.65 |
131.78 |
+0.10 |
289,312 |
1,457,823 |
+39,429 |
Dec17 |
170719 |
130.18 |
130.18 |
130.18 |
130.18 |
+0.11 |
4 |
47,052 |
+2,951 |
Mar18 |
170719 |
130.18 |
130.18 |
130.18 |
130.18 |
+0.11 |
|
|
|
Total Volume and Open Interest |
289,316 |
1,504,875 |
+42,380 |
Euro-Schatz(EUREX) |
Sep17 |
170719 |
111.96 |
111.99 |
111.95 |
111.98 |
+0.02 |
142,242 |
1,329,361 |
+19,423 |
Dec17 |
170719 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.01 |
0 |
726 |
+0 |
Mar18 |
170719 |
111.98 |
111.98 |
111.98 |
111.98 |
+0.02 |
|
|
|
Total Volume and Open Interest |
142,242 |
1,330,087 |
+19,423 |
3-Mth Euribor(EUREX) |
Sep17 |
170719 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
5 |
5,821 |
+0 |
Dec17 |
170719 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
20 |
7,639 |
-11 |
Mar18 |
170719 |
100.275 |
100.285 |
100.275 |
100.285 |
+0.005 |
24 |
7,440 |
-24 |
Total Volume and Open Interest |
116 |
41,053 |
-502 |
Long Gilt(LIFFE) |
Sep17 |
170719 |
126~01 |
126~15 |
125~28 |
126~14 |
+0~10 |
115,682 |
639,206 |
-2,296 |
Dec17 |
170719 |
125~18 |
125~18 |
125~18 |
125~18 |
+0~10 |
|
|
|
Total Volume and Open Interest |
115,682 |
639,206 |
-2,296 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170719 |
99.65 |
99.67 |
99.65 |
99.67 |
unch |
36,022 |
447,570 |
+7,793 |
Dec17 |
170719 |
99.57 |
99.59 |
99.57 |
99.58 |
unch |
21,357 |
409,759 |
-1,007 |
Mar18 |
170719 |
99.51 |
99.53 |
99.50 |
99.52 |
unch |
19,886 |
340,320 |
+115 |
Jun18 |
170719 |
99.45 |
99.48 |
99.45 |
99.47 |
unch |
31,762 |
313,295 |
-4,541 |
Sep18 |
170719 |
99.41 |
99.43 |
99.40 |
99.42 |
unch |
37,171 |
271,790 |
-670 |
Dec18 |
170719 |
99.36 |
99.39 |
99.35 |
99.38 |
+0.01 |
34,331 |
299,869 |
+1,169 |
Total Volume and Open Interest |
334,123 |
2,910,907 |
+4,614 |
3-Mth Euribor(LIFFE) |
Sep17 |
170719 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
24,707 |
400,739 |
+1,254 |
Dec17 |
170719 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
39,817 |
370,541 |
+586 |
Mar18 |
170719 |
100.275 |
100.285 |
100.275 |
100.285 |
+0.005 |
56,068 |
432,878 |
+5,543 |
Total Volume and Open Interest |
422,656 |
3,756,225 |
-5,743 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170719 |
98.26 |
98.27 |
98.25 |
98.26 |
-0.01 |
12,277 |
131,371 |
-1,243 |
Dec17 |
170719 |
98.18 |
98.20 |
98.15 |
98.16 |
-0.03 |
22,683 |
223,109 |
-2,083 |
Mar18 |
170719 |
98.09 |
98.12 |
98.05 |
98.08 |
-0.02 |
19,852 |
161,038 |
-2,777 |
Jun18 |
170719 |
98.00 |
98.03 |
97.96 |
97.99 |
-0.02 |
30,412 |
139,883 |
+1,144 |
Sep18 |
170719 |
97.92 |
97.95 |
97.88 |
97.91 |
-0.02 |
14,902 |
104,910 |
-481 |
Dec18 |
170719 |
97.82 |
97.87 |
97.81 |
97.83 |
-0.01 |
7,856 |
82,669 |
+1,828 |
Mar19 |
170719 |
97.75 |
97.79 |
97.73 |
97.75 |
-0.02 |
3,207 |
54,096 |
-62 |
Jun19 |
170719 |
97.67 |
97.71 |
97.65 |
97.68 |
unch |
2,322 |
38,720 |
+801 |
Sep19 |
170719 |
97.59 |
97.60 |
97.59 |
97.60 |
-0.01 |
311 |
2,764 |
+31 |
Dec19 |
170719 |
97.54 |
97.54 |
97.54 |
97.54 |
-0.01 |
20 |
2,715 |
+20 |
Total Volume and Open Interest |
113,842 |
943,549 |
-2,822 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170719 |
97.24 |
97.30 |
97.24 |
97.28 |
+0.02 |
136,661 |
939,772 |
-13,436 |
Dec17 |
170719 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.02 |
|
|
|
Total Volume and Open Interest |
136,661 |
939,772 |
-13,436 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170719 |
97.93 |
97.97 |
97.92 |
97.94 |
unch |
178,102 |
937,431 |
-12,382 |
Dec17 |
170719 |
97.94 |
97.94 |
97.94 |
97.94 |
unch |
|
|
|
Total Volume and Open Interest |
178,102 |
937,431 |
-12,382 |
Gold(CMX) |
Aug17 |
170719 |
1242.0 |
1243.5 |
1235.1 |
1242.0 |
+0.1 |
174,904 |
223,657 |
-5,601 |
Oct17 |
170719 |
1245.8 |
1246.7 |
1238.6 |
1245.3 |
unch |
3,033 |
23,224 |
+757 |
Dec17 |
170719 |
1248.8 |
1250.3 |
1242.0 |
1248.8 |
unch |
13,966 |
192,015 |
+5,218 |
Feb18 |
170719 |
1250.8 |
1253.0 |
1246.1 |
1252.5 |
unch |
1,877 |
14,803 |
+867 |
Apr18 |
170719 |
1256.1 |
1256.7 |
1249.5 |
1256.0 |
unch |
1,758 |
4,597 |
+251 |
Jun18 |
170719 |
1259.4 |
1259.5 |
1253.3 |
1259.5 |
unch |
732 |
7,930 |
+108 |
Aug18 |
170719 |
1263.0 |
1263.0 |
1254.8 |
1263.0 |
unch |
7 |
6,313 |
+0 |
Oct18 |
170719 |
1266.4 |
1266.4 |
1266.4 |
1266.4 |
+0.1 |
347 |
844 |
+347 |
Dec18 |
170719 |
1269.5 |
1270.5 |
1269.5 |
1269.8 |
+0.2 |
21 |
7,599 |
+4 |
Feb19 |
170719 |
1273.5 |
1273.5 |
1271.3 |
1273.5 |
+0.2 |
0 |
7 |
+0 |
Apr19 |
170719 |
1277.2 |
1277.2 |
1277.2 |
1277.2 |
+0.2 |
|
|
|
Jun19 |
170719 |
1280.9 |
1280.9 |
1280.9 |
1280.9 |
+0.2 |
0 |
748 |
+0 |
Total Volume and Open Interest |
197,260 |
485,866 |
+2,039 |
Silver(CMX) |
Jul17 |
170719 |
1614.0 |
1625.1 |
1613.0 |
1625.1 |
+2.9 |
55 |
138 |
-11 |
Sep17 |
170719 |
1626.5 |
1634.5 |
1612.5 |
1629.7 |
+2.9 |
78,608 |
153,375 |
-112 |
Dec17 |
170719 |
1635.5 |
1643.5 |
1623.0 |
1639.3 |
+2.8 |
2,920 |
45,862 |
+154 |
Mar18 |
170719 |
1637.5 |
1649.2 |
1637.5 |
1649.2 |
+2.7 |
243 |
2,583 |
+145 |
May18 |
170719 |
1656.5 |
1656.5 |
1655.5 |
1656.0 |
+2.7 |
95 |
1,262 |
+23 |
Jul18 |
170719 |
1661.0 |
1662.8 |
1651.0 |
1662.8 |
+2.6 |
11 |
1,117 |
+4 |
Sep18 |
170719 |
1660.5 |
1669.6 |
1660.5 |
1669.6 |
+2.5 |
0 |
90 |
+0 |
Total Volume and Open Interest |
82,132 |
206,753 |
+162 |
Platinum(NYMEX) |
Jul17 |
170719 |
924.5 |
924.9 |
920.1 |
921.6 |
-6.1 |
5 |
32 |
-1 |
Oct17 |
170719 |
931.1 |
931.1 |
921.3 |
924.2 |
-6.1 |
13,670 |
65,816 |
+27 |
Jan18 |
170719 |
931.9 |
933.0 |
926.0 |
927.6 |
-5.9 |
267 |
5,861 |
-13 |
Apr18 |
170719 |
930.9 |
930.9 |
930.9 |
930.9 |
-6.1 |
0 |
59 |
+0 |
Total Volume and Open Interest |
13,954 |
71,971 |
+9 |
Palladium(NYMEX) |
Sep17 |
170719 |
864.50 |
871.50 |
858.10 |
859.15 |
-5.25 |
2,540 |
29,964 |
+109 |
Dec17 |
170719 |
860.85 |
866.65 |
855.15 |
855.45 |
-4.70 |
54 |
3,257 |
+5 |
Mar18 |
170719 |
850.70 |
850.70 |
850.70 |
850.70 |
-4.45 |
3 |
134 |
-3 |
Total Volume and Open Interest |
2,597 |
33,382 |
+111 |
Copper(CMX) |
Jul17 |
170719 |
272.50 |
272.55 |
270.00 |
270.30 |
-2.05 |
538 |
1,944 |
-739 |
Sep17 |
170719 |
272.90 |
273.55 |
270.60 |
271.05 |
-2.00 |
71,749 |
136,484 |
+1,823 |
Dec17 |
170719 |
274.90 |
275.55 |
272.75 |
273.10 |
-1.95 |
8,892 |
73,617 |
+815 |
Mar18 |
170719 |
276.80 |
276.80 |
274.55 |
274.85 |
-1.80 |
2,278 |
24,918 |
+262 |
May18 |
170719 |
276.85 |
276.85 |
275.70 |
275.70 |
-1.75 |
444 |
6,310 |
+182 |
Total Volume and Open Interest |
84,221 |
273,532 |
+2,399 |
E-mini DJIA Index(CBOT) |
Sep17 |
170719 |
21518 |
21605 |
21503 |
21596 |
+76 |
77,044 |
131,047 |
-1,574 |
Dec17 |
170719 |
21455 |
21558 |
21455 |
21552 |
+75 |
43 |
218 |
-2 |
Mar18 |
170719 |
21515 |
21515 |
21515 |
21515 |
+75 |
0 |
14 |
+0 |
Jun18 |
170719 |
21484 |
21484 |
21484 |
21484 |
+75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
77,087 |
131,281 |
-1,576 |
S & P 500(CME) |
Sep17 |
170719 |
2459.10 |
2471.40 |
2458.30 |
2471.40 |
+13.60 |
1,000 |
47,357 |
+410 |
Dec17 |
170719 |
2469.20 |
2469.20 |
2469.20 |
2469.20 |
+13.60 |
0 |
225 |
+0 |
Mar18 |
170719 |
2467.50 |
2467.50 |
2467.50 |
2467.50 |
+13.60 |
0 |
30 |
+0 |
Jun18 |
170719 |
2466.50 |
2466.50 |
2466.50 |
2466.50 |
+13.60 |
|
|
|
Total Volume and Open Interest |
1,000 |
47,612 |
+410 |
S & P 500 E-Mini(Globex) |
Sep17 |
170719 |
2459.75 |
2472.00 |
2457.75 |
2471.50 |
+13.75 |
862,469 |
2,866,491 |
+642 |
Dec17 |
170719 |
2457.00 |
2470.00 |
2455.75 |
2469.25 |
+13.75 |
1,711 |
27,750 |
+723 |
Mar18 |
170719 |
2454.75 |
2467.50 |
2454.75 |
2467.50 |
+13.50 |
10 |
998 |
+2 |
Jun18 |
170719 |
2456.75 |
2466.50 |
2456.75 |
2466.50 |
+13.50 |
1 |
25 |
+0 |
Total Volume and Open Interest |
864,191 |
2,895,265 |
+1,367 |
NASDAQ 100 E-Mini(Globex) |
Sep17 |
170719 |
5895.50 |
5925.00 |
5889.00 |
5918.30 |
+35.50 |
217,890 |
278,955 |
+2,924 |
Dec17 |
170719 |
5898.80 |
5932.00 |
5898.50 |
5925.00 |
+35.70 |
198 |
996 |
-1 |
Mar18 |
170719 |
5922.00 |
5933.50 |
5922.00 |
5933.50 |
+35.70 |
1 |
38 |
+1 |
Total Volume and Open Interest |
218,089 |
279,989 |
+2,924 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170719 |
1761.60 |
1781.00 |
1760.60 |
1779.80 |
+17.90 |
10,044 |
91,745 |
-544 |
Dec17 |
170719 |
1776.80 |
1776.80 |
1776.80 |
1776.80 |
+17.90 |
|
|
|
Mar18 |
170719 |
1773.50 |
1773.50 |
1773.50 |
1773.50 |
+17.90 |
|
|
|
Total Volume and Open Interest |
10,044 |
91,745 |
-544 |
Volatility Index(CBOE) |
Jul17 |
170719 |
10.15 |
10.25 |
9.74 |
9.85 |
-0.28 |
114,205 |
111,803 |
-22,203 |
Aug17 |
170719 |
11.75 |
11.80 |
11.45 |
11.53 |
-0.25 |
141,987 |
279,328 |
+22,418 |
Sep17 |
170719 |
12.95 |
12.95 |
12.60 |
12.73 |
-0.20 |
27,371 |
91,203 |
+1,655 |
Oct17 |
170719 |
13.70 |
13.70 |
13.40 |
13.53 |
-0.20 |
11,906 |
43,086 |
+495 |
Total Volume and Open Interest |
311,132 |
610,865 |
+3,593 |
S & P 600(CME) |
Sep17 |
170719 |
879.00 |
879.00 |
879.00 |
879.00 |
+9.70 |
|
|
|
Dec17 |
170719 |
875.80 |
875.80 |
875.80 |
875.80 |
+9.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170719 |
1426.60 |
1442.90 |
1425.30 |
1442.20 |
+15.60 |
73,293 |
565,009 |
-3,120 |
Dec17 |
170719 |
1427.00 |
1441.80 |
1427.00 |
1441.20 |
+15.60 |
23 |
113 |
-9 |
Mar18 |
170719 |
1440.20 |
1440.20 |
1440.20 |
1440.20 |
+15.60 |
|
|
|
Total Volume and Open Interest |
73,316 |
565,124 |
-3,129 |
Nikkei 225(CME) |
Sep17 |
170719 |
20000 |
20060 |
19960 |
20035 |
+35 |
3,241 |
36,363 |
+81 |
Dec17 |
170719 |
19960 |
19960 |
19960 |
19960 |
+35 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,241 |
36,366 |
+81 |
Nikkei 225(SGX) |
Sep17 |
170719 |
20010 |
20010 |
19985 |
20005 |
+25 |
19,661 |
222,404 |
-1,843 |
Dec17 |
170719 |
19820 |
19875 |
19820 |
19875 |
+25 |
3 |
2,899 |
+0 |
Mar18 |
170718 |
19815 |
19815 |
19815 |
19815 |
-95 |
0 |
205 |
+0 |
Total Volume and Open Interest |
55,595 |
234,339 |
-5,404 |
Nikkei 225 Mini(JPX) |
Sep17 |
170718 |
20090 |
20110 |
19925 |
19980 |
-130 |
620,639 |
340,401 |
+21,793 |
Dec17 |
170718 |
19960 |
19970 |
19795 |
19860 |
-110 |
3,932 |
8,551 |
+558 |
Mar18 |
170718 |
19910 |
19925 |
19755 |
19830 |
-90 |
165 |
2,415 |
+7 |
Total Volume and Open Interest |
697,765 |
468,312 |
+22,182 |
Nikkei 225(JPX) |
Sep17 |
170718 |
20090 |
20110 |
19920 |
19980 |
-130 |
42,628 |
318,229 |
+2,499 |
Dec17 |
170718 |
19960 |
19970 |
19800 |
19860 |
-110 |
257 |
40,146 |
+32 |
Mar18 |
170718 |
19870 |
19890 |
19770 |
19830 |
-90 |
20 |
2,834 |
+9 |
Total Volume and Open Interest |
42,909 |
428,201 |
+2,538 |
Nikkei 225(CME) Yen |
Sep17 |
170719 |
20000 |
20035 |
19935 |
20015 |
+45 |
15,932 |
59,203 |
-1,305 |
Dec17 |
170719 |
19885 |
19885 |
19755 |
19885 |
+45 |
0 |
39 |
-1 |
Mar18 |
170719 |
19845 |
19845 |
19845 |
19845 |
+45 |
|
|
|
Total Volume and Open Interest |
15,932 |
59,244 |
-1,306 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170719 |
20010 |
20015 |
20010 |
20010 |
+40 |
0 |
10 |
+0 |
Dec17 |
170719 |
19880 |
19885 |
19880 |
19880 |
+40 |
|
|
|
Mar18 |
170719 |
19840 |
19845 |
19840 |
19840 |
+40 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Jul17 |
170719 |
5191.5 |
5231.0 |
5173.0 |
5216.5 |
+43.5 |
115,228 |
368,365 |
+11,625 |
Aug17 |
170719 |
5189.0 |
5229.5 |
5171.5 |
5215.5 |
+43.5 |
48,053 |
43,718 |
+39,320 |
Sep17 |
170719 |
5195.5 |
5226.0 |
5174.5 |
5214.5 |
+43.5 |
3,465 |
23,202 |
+3,308 |
Total Volume and Open Interest |
166,746 |
448,194 |
+54,253 |
Hang Seng Index(HKFE) |
Jul17 |
170719 |
26561 |
26708 |
26464 |
26674 |
+111 |
111,143 |
142,180 |
-1,157 |
Aug17 |
170719 |
26500 |
26660 |
26420 |
26627 |
+112 |
1,616 |
6,281 |
+708 |
Sep17 |
170719 |
26412 |
26563 |
26335 |
26537 |
+105 |
324 |
9,830 |
+101 |
Total Volume and Open Interest |
113,696 |
164,662 |
-375 |
DAX(EUREX) |
Sep17 |
170719 |
12446.5 |
12481.5 |
12408.0 |
12432.5 |
+7.0 |
65,648 |
154,485 |
+9,040 |
Dec17 |
170719 |
12435.5 |
12456.0 |
12409.5 |
12423.0 |
+7.0 |
181 |
5,136 |
+23 |
Mar18 |
170719 |
12443.0 |
12443.0 |
12403.5 |
12420.0 |
+7.0 |
8 |
48 |
+7 |
Total Volume and Open Interest |
65,837 |
159,669 |
+9,070 |
Mini-DAX(EUREX) |
Sep17 |
170719 |
12442.0 |
12481.0 |
12408.0 |
12432.5 |
+7.0 |
16,851 |
10,722 |
+1,612 |
Dec17 |
170719 |
12436.0 |
12470.0 |
12413.0 |
12423.0 |
+7.0 |
12 |
306 |
-8 |
Mar18 |
170719 |
12430.0 |
12430.0 |
12420.0 |
12420.0 |
+7.0 |
4 |
17 |
+7 |
Total Volume and Open Interest |
16,867 |
11,045 |
+1,611 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170719 |
3484 |
3503 |
3470 |
3488 |
+14 |
556,450 |
3,403,480 |
-10,110 |
Dec17 |
170719 |
3470 |
3488 |
3460 |
3475 |
+14 |
5,256 |
104,029 |
+2,505 |
Mar18 |
170719 |
3462 |
3462 |
3462 |
3462 |
+14 |
0 |
51,446 |
+0 |
Total Volume and Open Interest |
561,706 |
3,558,955 |
-7,605 |
Swiss Market Index(EUREX) |
Sep17 |
170719 |
8984 |
9042 |
8973 |
9027 |
+76 |
20,027 |
183,860 |
+5,080 |
Dec17 |
170719 |
8973 |
9001 |
8962 |
9001 |
+76 |
5 |
2,370 |
-1 |
Mar18 |
170719 |
8899 |
8899 |
8899 |
8899 |
+76 |
0 |
32 |
+0 |
Total Volume and Open Interest |
20,032 |
186,262 |
+5,079 |
FT-SE 100(EURONEXT) |
Sep17 |
170719 |
7344.50 |
7381.00 |
7313.50 |
7358.00 |
+30.50 |
64,482 |
746,226 |
-4,409 |
Dec17 |
170719 |
7336.00 |
7336.00 |
7318.00 |
7318.00 |
+30.50 |
0 |
11,362 |
+0 |
Mar18 |
170719 |
7259.00 |
7259.00 |
7259.00 |
7259.00 |
+30.50 |
|
|
|
Total Volume and Open Interest |
64,482 |
757,588 |
-4,409 |
SPI 200(SFE) |
Sep17 |
170719 |
5631.0 |
5692.0 |
5600.0 |
5665.0 |
+34.0 |
29,128 |
277,296 |
-1,877 |
Dec17 |
170719 |
5619.0 |
5654.0 |
5619.0 |
5652.0 |
+33.0 |
0 |
1,429 |
+0 |
Mar18 |
170719 |
5605.0 |
5605.0 |
5605.0 |
5605.0 |
+33.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
29,724 |
282,330 |
-1,711 |
FTSE MIB(ISE) |
Sep17 |
170719 |
21345.00 |
21460.00 |
21265.00 |
21409.00 |
+113.00 |
16,580 |
32,037 |
-1,450 |
Dec17 |
170719 |
21220.00 |
21325.00 |
21175.00 |
21289.00 |
+110.00 |
26 |
46 |
-10 |
Total Volume and Open Interest |
16,606 |
32,083 |
-1,460 |
KOSPI 200(KFE) |
Sep17 |
170719 |
319.65 |
320.05 |
318.40 |
320.05 |
+0.65 |
154,750 |
273,543 |
+487 |
Dec17 |
170719 |
320.45 |
320.75 |
319.30 |
320.75 |
+0.60 |
312 |
32,701 |
+138 |
Mar18 |
170719 |
317.50 |
317.50 |
317.50 |
317.50 |
+0.30 |
23 |
7,263 |
+22 |
Total Volume and Open Interest |
155,085 |
337,275 |
+1,047 |
GSCI(CME) |
Aug17 |
170719 |
375.65 |
378.20 |
375.35 |
377.90 |
+4.25 |
477 |
15,023 |
+381 |
Sep17 |
170719 |
379.75 |
379.75 |
379.75 |
379.75 |
+4.25 |
|
|
|
Oct17 |
170719 |
379.95 |
379.95 |
379.95 |
379.95 |
+4.25 |
|
|
|
Total Volume and Open Interest |
887 |
15,746 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|