|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 25, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170725 |
1012.00 |
1022.75 |
981.00 |
981.50 |
-16.00 |
48,981 |
49,695 |
-10,162 |
Sep17 |
170725 |
1017.00 |
1027.75 |
985.50 |
986.00 |
-16.50 |
29,356 |
56,563 |
+3,059 |
Nov17 |
170725 |
1025.00 |
1035.50 |
992.00 |
992.75 |
-17.25 |
139,181 |
343,084 |
-4,703 |
Jan18 |
170725 |
1032.25 |
1043.75 |
1000.50 |
1001.50 |
-17.50 |
15,278 |
61,654 |
-99 |
Mar18 |
170725 |
1034.75 |
1044.75 |
1004.75 |
1005.50 |
-16.75 |
6,267 |
42,139 |
+662 |
May18 |
170725 |
1037.50 |
1046.50 |
1009.00 |
1009.50 |
-17.25 |
3,890 |
21,637 |
+169 |
Jul18 |
170725 |
1045.00 |
1051.50 |
1014.50 |
1015.25 |
-17.25 |
3,493 |
40,954 |
-17 |
Aug18 |
170725 |
1044.75 |
1047.75 |
1013.50 |
1013.50 |
-17.50 |
152 |
1,150 |
-94 |
Sep18 |
170725 |
1027.00 |
1033.25 |
1001.25 |
1001.50 |
-15.50 |
4 |
219 |
+3 |
Nov18 |
170725 |
1013.00 |
1020.00 |
990.00 |
991.00 |
-16.25 |
1,265 |
15,919 |
+334 |
Jan19 |
170725 |
1003.50 |
1020.25 |
995.25 |
995.25 |
-16.00 |
0 |
97 |
+0 |
Mar19 |
170725 |
1014.25 |
1023.00 |
996.75 |
996.75 |
-12.00 |
0 |
8 |
+0 |
May19 |
170725 |
1016.25 |
1016.25 |
997.75 |
997.75 |
-12.00 |
9 |
8 |
+1 |
Jul19 |
170725 |
1001.50 |
1001.50 |
1001.50 |
1001.50 |
-12.00 |
1 |
21 |
+1 |
Total Volume and Open Interest |
247,900 |
633,291 |
-10,826 |
Soybean Meal(CBOT) |
Aug17 |
170725 |
329.70 |
334.10 |
318.00 |
318.30 |
-7.60 |
28,425 |
25,567 |
-5,402 |
Sep17 |
170725 |
332.20 |
336.00 |
320.00 |
320.30 |
-7.50 |
20,169 |
48,924 |
+1,983 |
Oct17 |
170725 |
334.10 |
337.90 |
321.60 |
322.00 |
-7.60 |
7,509 |
24,985 |
+399 |
Dec17 |
170725 |
337.10 |
341.00 |
324.60 |
324.90 |
-7.80 |
41,299 |
162,780 |
-912 |
Jan18 |
170725 |
340.20 |
342.30 |
326.20 |
326.60 |
-7.90 |
3,602 |
28,664 |
-430 |
Mar18 |
170725 |
339.80 |
342.60 |
327.30 |
327.70 |
-7.80 |
3,573 |
24,566 |
+647 |
May18 |
170725 |
339.80 |
342.20 |
327.80 |
328.10 |
-7.80 |
2,579 |
14,639 |
-208 |
Jul18 |
170725 |
341.90 |
343.30 |
329.20 |
329.40 |
-7.90 |
1,890 |
12,252 |
-485 |
Aug18 |
170725 |
341.40 |
342.50 |
328.80 |
328.90 |
-8.00 |
76 |
2,523 |
+28 |
Sep18 |
170725 |
338.80 |
340.70 |
327.70 |
327.90 |
-7.90 |
165 |
2,227 |
+76 |
Total Volume and Open Interest |
109,643 |
354,033 |
-4,375 |
Soybean Oil(CBOT) |
Aug17 |
170725 |
33.96 |
34.14 |
33.45 |
33.50 |
-0.11 |
36,811 |
37,891 |
-12,051 |
Sep17 |
170725 |
34.00 |
34.26 |
33.57 |
33.62 |
-0.11 |
30,011 |
55,322 |
+170 |
Oct17 |
170725 |
34.17 |
34.34 |
33.68 |
33.73 |
-0.09 |
4,100 |
23,214 |
+692 |
Dec17 |
170725 |
34.42 |
34.62 |
33.91 |
33.97 |
-0.08 |
44,082 |
170,854 |
-248 |
Jan18 |
170725 |
34.60 |
34.72 |
34.06 |
34.11 |
-0.09 |
3,298 |
33,095 |
+1,217 |
Mar18 |
170725 |
34.67 |
34.86 |
34.20 |
34.24 |
-0.10 |
3,221 |
33,934 |
+179 |
May18 |
170725 |
34.68 |
34.91 |
34.27 |
34.31 |
-0.10 |
1,631 |
17,976 |
+281 |
Jul18 |
170725 |
34.96 |
35.06 |
34.42 |
34.44 |
-0.11 |
2,035 |
15,733 |
+1,012 |
Aug18 |
170725 |
34.91 |
34.98 |
34.36 |
34.38 |
-0.13 |
18 |
1,897 |
-1 |
Sep18 |
170725 |
34.69 |
34.83 |
34.17 |
34.21 |
-0.17 |
45 |
2,173 |
-3 |
Total Volume and Open Interest |
125,618 |
400,099 |
-8,618 |
Canola(WCE) |
Nov17 |
170725 |
495.1 |
499.8 |
488.0 |
489.6 |
-4.4 |
16,224 |
91,948 |
-1,319 |
Jan18 |
170725 |
503.5 |
505.4 |
494.0 |
495.0 |
-4.9 |
1,599 |
21,536 |
+244 |
Mar18 |
170725 |
509.6 |
509.6 |
498.5 |
499.2 |
-5.2 |
363 |
5,605 |
+142 |
May18 |
170725 |
512.1 |
512.6 |
502.2 |
502.6 |
-4.8 |
217 |
811 |
-64 |
Jul18 |
170725 |
510.9 |
516.0 |
505.8 |
505.8 |
-5.1 |
308 |
583 |
+101 |
Total Volume and Open Interest |
18,734 |
120,920 |
-880 |
Corn(CBOT) |
Sep17 |
170725 |
382.00 |
383.75 |
368.50 |
368.75 |
-8.50 |
124,948 |
527,612 |
-35,961 |
Dec17 |
170725 |
395.50 |
397.50 |
382.00 |
382.25 |
-8.50 |
186,181 |
558,820 |
+137 |
Mar18 |
170725 |
406.25 |
408.50 |
393.00 |
393.50 |
-8.50 |
35,556 |
130,274 |
+4,225 |
May18 |
170725 |
411.25 |
413.25 |
398.25 |
398.75 |
-8.25 |
6,492 |
29,328 |
+1,222 |
Jul18 |
170725 |
416.00 |
417.75 |
403.25 |
403.50 |
-8.50 |
7,977 |
72,201 |
+559 |
Sep18 |
170725 |
415.00 |
415.00 |
405.50 |
405.75 |
-7.25 |
1,828 |
15,240 |
-63 |
Dec18 |
170725 |
420.50 |
422.75 |
410.75 |
411.25 |
-6.50 |
5,734 |
55,076 |
-118 |
Mar19 |
170725 |
419.75 |
427.25 |
418.25 |
418.25 |
-6.00 |
259 |
1,264 |
+104 |
May19 |
170725 |
424.00 |
431.75 |
423.00 |
423.00 |
-6.00 |
44 |
266 |
-1 |
Jul19 |
170725 |
428.75 |
435.25 |
427.00 |
427.00 |
-6.00 |
12 |
833 |
-2 |
Total Volume and Open Interest |
369,076 |
1,391,833 |
-29,895 |
Wheat(CBOT) |
Sep17 |
170725 |
494.75 |
495.25 |
473.25 |
474.00 |
-14.75 |
90,517 |
184,956 |
-2,494 |
Dec17 |
170725 |
519.00 |
519.75 |
498.00 |
499.00 |
-14.50 |
46,269 |
135,104 |
+1,050 |
Mar18 |
170725 |
540.25 |
542.25 |
521.00 |
522.00 |
-14.25 |
19,414 |
54,971 |
+721 |
May18 |
170725 |
551.50 |
552.00 |
533.00 |
533.50 |
-13.50 |
3,437 |
17,002 |
+115 |
Jul18 |
170725 |
557.75 |
558.50 |
540.25 |
541.00 |
-11.50 |
4,374 |
27,737 |
+28 |
Sep18 |
170725 |
562.50 |
566.00 |
552.50 |
552.50 |
-11.25 |
441 |
2,302 |
+100 |
Total Volume and Open Interest |
165,141 |
431,900 |
-489 |
Wheat(KCBT) |
Sep17 |
170725 |
493.25 |
493.25 |
472.25 |
472.75 |
-14.75 |
35,565 |
113,852 |
-8,345 |
Dec17 |
170725 |
520.00 |
520.25 |
499.25 |
499.50 |
-15.00 |
20,299 |
75,743 |
+200 |
Mar18 |
170725 |
537.00 |
537.25 |
516.75 |
517.00 |
-14.75 |
7,318 |
43,064 |
+1,370 |
May18 |
170725 |
548.00 |
550.25 |
530.75 |
530.75 |
-14.75 |
878 |
7,772 |
+120 |
Jul18 |
170725 |
561.50 |
563.00 |
544.75 |
545.00 |
-13.25 |
920 |
17,155 |
+170 |
Sep18 |
170725 |
568.25 |
574.00 |
559.75 |
559.75 |
-11.50 |
177 |
2,328 |
+52 |
Dec18 |
170725 |
580.50 |
590.75 |
575.75 |
578.50 |
-10.75 |
74 |
1,231 |
+2 |
Total Volume and Open Interest |
65,239 |
261,298 |
-6,430 |
Wheat(MGE) |
Sep17 |
170725 |
757.75 |
764.00 |
714.50 |
717.50 |
-33.00 |
7,495 |
27,415 |
-1,873 |
Dec17 |
170725 |
764.00 |
772.00 |
724.00 |
727.00 |
-31.50 |
6,936 |
33,895 |
+757 |
Mar18 |
170725 |
768.00 |
769.50 |
723.50 |
727.50 |
-29.00 |
1,839 |
17,380 |
+326 |
May18 |
170725 |
757.00 |
757.00 |
717.00 |
719.75 |
-26.00 |
651 |
5,194 |
+22 |
Jul18 |
170725 |
736.00 |
736.00 |
707.50 |
709.00 |
-20.25 |
369 |
2,178 |
-5 |
Sep18 |
170725 |
671.00 |
671.00 |
649.00 |
649.00 |
-20.50 |
301 |
1,497 |
+64 |
Total Volume and Open Interest |
17,702 |
88,351 |
-622 |
Oats(CBOT) |
Sep17 |
170725 |
293.00 |
297.00 |
281.00 |
282.00 |
-6.75 |
129 |
1,390 |
-46 |
Dec17 |
170725 |
290.50 |
293.00 |
280.00 |
280.50 |
-6.75 |
613 |
4,962 |
+27 |
Mar18 |
170725 |
287.00 |
287.00 |
280.00 |
280.50 |
-6.25 |
47 |
458 |
+36 |
May18 |
170725 |
280.25 |
280.25 |
280.25 |
280.25 |
-5.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
789 |
6,821 |
+17 |
Rough Rice(CBOT) |
Sep17 |
170725 |
12.07 |
12.40 |
12.06 |
12.30 |
+0.16 |
286 |
8,275 |
+45 |
Nov17 |
170725 |
12.34 |
12.63 |
12.32 |
12.53 |
+0.19 |
44 |
1,004 |
+27 |
Jan18 |
170725 |
12.77 |
12.77 |
12.68 |
12.68 |
+0.18 |
0 |
57 |
+0 |
Mar18 |
170725 |
12.64 |
12.74 |
12.64 |
12.70 |
+0.09 |
0 |
113 |
+0 |
Total Volume and Open Interest |
330 |
9,449 |
+72 |
Live Cattle(CME) |
Aug17 |
170725 |
114.480 |
115.050 |
113.000 |
113.180 |
-0.705 |
19,301 |
57,376 |
-3,282 |
Oct17 |
170725 |
114.600 |
115.080 |
112.650 |
112.785 |
-1.615 |
27,339 |
188,556 |
+1,548 |
Dec17 |
170725 |
115.450 |
115.785 |
113.535 |
113.635 |
-1.545 |
14,524 |
67,895 |
+709 |
Feb18 |
170725 |
116.900 |
117.285 |
115.430 |
115.500 |
-1.400 |
10,639 |
36,072 |
+405 |
Apr18 |
170725 |
116.500 |
116.830 |
114.930 |
115.100 |
-1.400 |
3,714 |
17,954 |
+671 |
Jun18 |
170725 |
109.700 |
110.135 |
108.385 |
108.535 |
-1.350 |
509 |
6,861 |
-3 |
Total Volume and Open Interest |
76,153 |
376,732 |
+87 |
Feeder Cattle(CME) |
Aug17 |
170725 |
148.450 |
149.185 |
146.300 |
146.535 |
-1.915 |
5,085 |
22,776 |
-712 |
Sep17 |
170725 |
148.785 |
149.825 |
147.000 |
147.150 |
-1.535 |
3,825 |
16,849 |
-126 |
Oct17 |
170725 |
148.000 |
148.850 |
146.235 |
146.435 |
-1.165 |
2,937 |
9,106 |
+309 |
Nov17 |
170725 |
146.500 |
147.550 |
144.900 |
145.100 |
-1.085 |
1,314 |
4,354 |
+51 |
Jan18 |
170725 |
143.200 |
144.485 |
141.785 |
141.950 |
-1.100 |
929 |
5,490 |
+31 |
Mar18 |
170725 |
140.950 |
141.700 |
139.200 |
139.300 |
-0.830 |
298 |
1,551 |
+52 |
Apr18 |
170725 |
139.285 |
140.500 |
138.630 |
138.700 |
-0.375 |
52 |
182 |
-6 |
Total Volume and Open Interest |
14,468 |
60,483 |
-399 |
Lean Hogs(CME) |
Aug17 |
170725 |
81.200 |
81.725 |
80.785 |
81.450 |
+1.065 |
9,093 |
36,820 |
-2,251 |
Oct17 |
170725 |
67.000 |
67.225 |
66.635 |
66.850 |
+0.400 |
15,304 |
117,829 |
+850 |
Dec17 |
170725 |
61.430 |
61.750 |
61.285 |
61.550 |
+0.370 |
6,924 |
51,722 |
+900 |
Feb18 |
170725 |
66.385 |
66.580 |
66.100 |
66.450 |
+0.120 |
5,001 |
27,540 |
+969 |
Apr18 |
170725 |
69.975 |
70.200 |
69.785 |
70.080 |
+0.080 |
1,568 |
24,413 |
+478 |
May18 |
170725 |
75.400 |
75.400 |
75.400 |
75.400 |
+0.150 |
16 |
502 |
+2 |
Jun18 |
170725 |
78.330 |
78.785 |
78.150 |
78.680 |
+0.295 |
764 |
9,999 |
+344 |
Jul18 |
170725 |
77.450 |
77.930 |
77.400 |
77.930 |
+0.430 |
98 |
1,057 |
+5 |
Total Volume and Open Interest |
38,804 |
270,554 |
+1,320 |
Class III Milk(CME) |
Jul17 |
170725 |
15.53 |
15.53 |
15.50 |
15.51 |
+0.01 |
31 |
5,163 |
-2 |
Aug17 |
170725 |
16.08 |
16.35 |
15.98 |
16.31 |
+0.30 |
462 |
5,336 |
+93 |
Sep17 |
170725 |
16.44 |
16.78 |
16.42 |
16.73 |
+0.34 |
377 |
4,830 |
+114 |
Oct17 |
170725 |
16.78 |
17.03 |
16.73 |
16.97 |
+0.26 |
206 |
3,408 |
+22 |
Nov17 |
170725 |
16.90 |
17.07 |
16.82 |
17.00 |
+0.18 |
20 |
2,927 |
-2 |
Dec17 |
170725 |
16.75 |
16.92 |
16.75 |
16.90 |
+0.16 |
12 |
2,667 |
-4 |
Jan18 |
170725 |
16.60 |
16.70 |
16.59 |
16.69 |
+0.13 |
4 |
911 |
-2 |
Feb18 |
170725 |
16.62 |
16.65 |
16.62 |
16.65 |
+0.08 |
43 |
807 |
+11 |
Mar18 |
170725 |
16.58 |
16.65 |
16.57 |
16.58 |
+0.05 |
102 |
770 |
+69 |
Apr18 |
170725 |
16.55 |
16.55 |
16.55 |
16.55 |
+0.03 |
8 |
594 |
+3 |
May18 |
170725 |
16.57 |
16.60 |
16.57 |
16.60 |
+0.04 |
13 |
578 |
+9 |
Jun18 |
170725 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
33 |
518 |
+20 |
Jul18 |
170725 |
16.80 |
16.80 |
16.75 |
16.75 |
+0.02 |
0 |
197 |
+0 |
Total Volume and Open Interest |
1,315 |
29,298 |
+334 |
Cocoa(ICE) |
Sep17 |
170725 |
1960 |
1967 |
1917 |
1926 |
-42 |
21,424 |
118,211 |
-3,159 |
Dec17 |
170725 |
1997 |
2003 |
1956 |
1963 |
-42 |
13,928 |
81,338 |
+1,445 |
Mar18 |
170725 |
2024 |
2029 |
1983 |
1990 |
-41 |
2,670 |
33,480 |
+109 |
May18 |
170725 |
2040 |
2045 |
1999 |
2007 |
-40 |
237 |
12,632 |
+57 |
Jul18 |
170725 |
2027 |
2047 |
2020 |
2020 |
-41 |
160 |
9,338 |
+33 |
Sep18 |
170725 |
2059 |
2059 |
2035 |
2035 |
-39 |
105 |
8,590 |
+41 |
Dec18 |
170725 |
2053 |
2053 |
2053 |
2053 |
-39 |
65 |
6,269 |
+8 |
Total Volume and Open Interest |
38,592 |
276,744 |
-1,464 |
Coffee "C"(ICE) |
Sep17 |
170725 |
133.00 |
133.20 |
129.35 |
130.60 |
-1.95 |
25,058 |
102,839 |
-1,367 |
Dec17 |
170725 |
136.50 |
136.75 |
132.95 |
134.20 |
-1.95 |
8,285 |
58,146 |
+565 |
Mar18 |
170725 |
140.15 |
140.25 |
136.45 |
137.75 |
-1.90 |
3,384 |
29,000 |
+510 |
May18 |
170725 |
142.60 |
142.60 |
138.80 |
139.95 |
-1.95 |
1,489 |
16,197 |
+17 |
Jul18 |
170725 |
144.95 |
144.95 |
140.95 |
142.10 |
-1.95 |
625 |
5,744 |
+160 |
Sep18 |
170725 |
146.95 |
146.95 |
143.15 |
144.20 |
-1.95 |
242 |
5,829 |
+6 |
Total Volume and Open Interest |
39,125 |
223,870 |
-86 |
Orange Juice(ICE) |
Sep17 |
170725 |
135.15 |
136.20 |
131.65 |
132.65 |
-1.85 |
1,291 |
8,044 |
-372 |
Nov17 |
170725 |
134.65 |
135.50 |
131.75 |
132.25 |
-1.75 |
203 |
2,117 |
-1 |
Jan18 |
170725 |
135.95 |
136.05 |
132.90 |
133.20 |
-2.25 |
9 |
1,110 |
-2 |
Mar18 |
170725 |
136.50 |
136.50 |
135.25 |
135.25 |
-2.45 |
44 |
384 |
+40 |
May18 |
170725 |
137.45 |
137.45 |
137.45 |
137.45 |
-2.25 |
2 |
168 |
-1 |
Jul18 |
170725 |
140.55 |
140.55 |
140.55 |
140.55 |
-2.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,549 |
11,838 |
-336 |
Sugar #11(ICE) |
Oct17 |
170725 |
14.42 |
14.48 |
13.88 |
13.90 |
-0.50 |
31,962 |
420,855 |
-690 |
Mar18 |
170725 |
15.23 |
15.23 |
14.69 |
14.70 |
-0.46 |
15,557 |
183,538 |
+74 |
May18 |
170725 |
15.39 |
15.39 |
14.86 |
14.89 |
-0.43 |
8,000 |
63,255 |
+928 |
Jul18 |
170725 |
15.46 |
15.48 |
15.00 |
15.03 |
-0.40 |
3,002 |
36,253 |
+108 |
Oct18 |
170725 |
15.73 |
15.73 |
15.30 |
15.33 |
-0.37 |
560 |
32,044 |
-62 |
Mar19 |
170725 |
16.26 |
16.26 |
15.90 |
15.92 |
-0.31 |
121 |
15,696 |
-43 |
May19 |
170725 |
16.28 |
16.28 |
15.96 |
15.97 |
-0.29 |
50 |
3,977 |
+13 |
Jul19 |
170725 |
16.28 |
16.28 |
16.00 |
16.01 |
-0.25 |
40 |
4,799 |
+7 |
Total Volume and Open Interest |
59,320 |
766,345 |
+337 |
London Cocoa(LCE) |
Sep17 |
170725 |
1558 |
1558 |
1515 |
1521 |
-33 |
11,050 |
79,604 |
-1,164 |
Dec17 |
170725 |
1571 |
1572 |
1531 |
1538 |
-31 |
8,128 |
69,380 |
+1,540 |
Mar18 |
170725 |
1587 |
1591 |
1553 |
1560 |
-28 |
2,110 |
51,489 |
+131 |
May18 |
170725 |
1598 |
1599 |
1566 |
1572 |
-28 |
506 |
18,970 |
-4 |
Jul18 |
170725 |
1610 |
1610 |
1580 |
1583 |
-27 |
95 |
13,507 |
+40 |
Sep18 |
170725 |
1619 |
1619 |
1593 |
1593 |
-26 |
56 |
10,315 |
-11 |
Dec18 |
170725 |
1617 |
1620 |
1609 |
1609 |
-27 |
180 |
6,476 |
+74 |
Total Volume and Open Interest |
22,125 |
250,296 |
+606 |
London Sugar(LCE) |
Oct17 |
170725 |
395.00 |
395.00 |
381.10 |
382.00 |
-11.30 |
3,794 |
48,210 |
-564 |
Dec17 |
170725 |
399.10 |
399.30 |
386.10 |
387.00 |
-10.60 |
1,300 |
14,532 |
-3 |
Mar18 |
170725 |
406.60 |
406.80 |
394.90 |
395.60 |
-9.40 |
641 |
9,592 |
+183 |
May18 |
170725 |
411.80 |
411.80 |
400.50 |
401.10 |
-8.70 |
68 |
4,859 |
+23 |
Aug18 |
170725 |
415.00 |
415.00 |
404.10 |
404.80 |
-8.20 |
105 |
3,659 |
+100 |
Total Volume and Open Interest |
5,909 |
82,886 |
-260 |
Cotton(ICE) |
Oct17 |
170725 |
69.47 |
69.55 |
69.47 |
69.55 |
+0.55 |
4 |
164 |
+0 |
Dec17 |
170725 |
68.48 |
68.97 |
68.29 |
68.83 |
+0.54 |
8,829 |
158,802 |
-1,426 |
Mar18 |
170725 |
68.24 |
68.67 |
68.24 |
68.56 |
+0.51 |
3,498 |
39,123 |
+1,183 |
May18 |
170725 |
68.98 |
69.05 |
68.75 |
69.04 |
+0.49 |
333 |
4,822 |
-29 |
Jul18 |
170725 |
69.53 |
69.55 |
69.26 |
69.55 |
+0.44 |
196 |
4,742 |
+53 |
Oct18 |
170725 |
68.32 |
68.32 |
68.32 |
68.32 |
+0.59 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,972 |
215,821 |
-160 |
Lumber(CME) |
Sep17 |
170725 |
379.3 |
380.7 |
375.6 |
377.2 |
-1.7 |
543 |
3,497 |
+17 |
Nov17 |
170725 |
360.6 |
363.0 |
359.2 |
361.3 |
+1.2 |
198 |
786 |
+40 |
Jan18 |
170725 |
366.0 |
367.0 |
365.5 |
366.3 |
-1.7 |
13 |
197 |
+5 |
Mar18 |
170725 |
371.8 |
371.8 |
371.8 |
371.8 |
-1.7 |
1 |
44 |
+0 |
Total Volume and Open Interest |
755 |
4,528 |
+62 |
Crude Oil(NYM) |
Sep17 |
170725 |
46.46 |
48.66 |
46.38 |
47.89 |
+1.55 |
707,910 |
621,022 |
-32 |
Oct17 |
170725 |
46.63 |
48.78 |
46.53 |
48.02 |
+1.51 |
92,769 |
182,991 |
+4,128 |
Nov17 |
170725 |
46.83 |
48.91 |
46.74 |
48.19 |
+1.47 |
32,278 |
117,802 |
+2,240 |
Dec17 |
170725 |
47.06 |
49.05 |
46.98 |
48.37 |
+1.42 |
59,601 |
334,290 |
+6,349 |
Jan18 |
170725 |
47.27 |
49.17 |
47.19 |
48.55 |
+1.38 |
15,687 |
120,101 |
+2,814 |
Feb18 |
170725 |
47.42 |
49.27 |
47.35 |
48.68 |
+1.34 |
8,722 |
51,142 |
+971 |
Mar18 |
170725 |
47.49 |
49.33 |
47.49 |
48.78 |
+1.30 |
11,324 |
67,490 |
+9 |
Apr18 |
170725 |
47.68 |
49.30 |
47.68 |
48.86 |
+1.27 |
2,621 |
24,275 |
+112 |
May18 |
170725 |
48.12 |
49.34 |
48.09 |
48.92 |
+1.23 |
1,863 |
31,889 |
+224 |
Jun18 |
170725 |
47.81 |
49.48 |
47.79 |
48.98 |
+1.19 |
21,646 |
123,026 |
-2,508 |
Jul18 |
170725 |
48.36 |
49.44 |
48.36 |
49.03 |
+1.16 |
698 |
25,479 |
+34 |
Aug18 |
170725 |
48.43 |
49.09 |
48.43 |
49.09 |
+1.14 |
1,030 |
14,634 |
+6 |
Sep18 |
170725 |
48.98 |
49.16 |
48.98 |
49.16 |
+1.12 |
1,809 |
39,732 |
-16 |
Oct18 |
170725 |
49.23 |
49.23 |
49.23 |
49.23 |
+1.10 |
2,695 |
16,294 |
+1,280 |
Nov18 |
170725 |
49.31 |
49.31 |
49.31 |
49.31 |
+1.08 |
1,992 |
18,301 |
+129 |
Dec18 |
170725 |
48.39 |
49.82 |
48.32 |
49.40 |
+1.06 |
28,239 |
172,523 |
+1,645 |
Total Volume and Open Interest |
1,000,961 |
2,147,962 |
+19,493 |
e-miNY Crude Oil(NYM) |
Sep17 |
170725 |
46.475 |
48.675 |
46.375 |
47.900 |
+1.550 |
9,881 |
2,741 |
-114 |
Oct17 |
170725 |
46.650 |
48.775 |
46.525 |
48.025 |
+1.525 |
220 |
574 |
+35 |
Nov17 |
170725 |
46.750 |
48.800 |
46.750 |
48.200 |
+1.475 |
36 |
107 |
+5 |
Dec17 |
170725 |
46.950 |
49.000 |
46.950 |
48.375 |
+1.425 |
12 |
579 |
+1 |
Jan18 |
170725 |
48.425 |
48.575 |
48.400 |
48.550 |
+1.375 |
1 |
253 |
+0 |
Feb18 |
170725 |
48.675 |
48.675 |
48.675 |
48.675 |
+1.325 |
0 |
31 |
+0 |
Mar18 |
170725 |
49.275 |
49.275 |
48.775 |
48.775 |
+1.300 |
0 |
4 |
+0 |
Apr18 |
170725 |
48.850 |
48.850 |
48.850 |
48.850 |
+1.250 |
0 |
29 |
+0 |
May18 |
170725 |
48.925 |
48.925 |
48.925 |
48.925 |
+1.225 |
0 |
59 |
+0 |
Jun18 |
170725 |
49.050 |
49.050 |
48.975 |
48.975 |
+1.175 |
2 |
26 |
+0 |
Total Volume and Open Interest |
10,152 |
4,525 |
-73 |
NY Harbor ULSD(NYM) |
Aug17 |
170725 |
151.87 |
158.05 |
151.63 |
156.85 |
+5.16 |
26,423 |
31,552 |
-10,011 |
Sep17 |
170725 |
152.41 |
158.56 |
152.15 |
157.30 |
+5.09 |
57,669 |
127,291 |
+6,040 |
Oct17 |
170725 |
153.06 |
159.04 |
152.81 |
157.82 |
+4.95 |
22,613 |
48,487 |
-2,042 |
Nov17 |
170725 |
153.63 |
159.59 |
153.55 |
158.39 |
+4.81 |
15,519 |
34,407 |
+2,053 |
Dec17 |
170725 |
154.21 |
160.04 |
154.14 |
158.85 |
+4.68 |
15,304 |
57,887 |
+816 |
Jan18 |
170725 |
155.44 |
160.47 |
154.78 |
159.37 |
+4.58 |
3,827 |
25,012 |
+824 |
Feb18 |
170725 |
155.82 |
160.64 |
155.36 |
159.52 |
+4.45 |
1,284 |
11,034 |
+108 |
Mar18 |
170725 |
156.98 |
160.38 |
156.55 |
159.28 |
+4.31 |
1,470 |
13,394 |
+20 |
Apr18 |
170725 |
155.96 |
159.60 |
155.89 |
158.55 |
+4.18 |
457 |
6,839 |
-20 |
May18 |
170725 |
156.10 |
158.12 |
156.10 |
158.12 |
+4.10 |
171 |
3,581 |
+35 |
Jun18 |
170725 |
155.80 |
158.98 |
155.71 |
158.00 |
+4.03 |
835 |
17,627 |
-4 |
Jul18 |
170725 |
158.30 |
159.18 |
158.30 |
158.30 |
+3.93 |
23 |
1,910 |
+5 |
Aug18 |
170725 |
158.72 |
159.59 |
158.72 |
158.72 |
+3.82 |
12 |
1,494 |
+4 |
Sep18 |
170725 |
159.20 |
160.06 |
159.20 |
159.20 |
+3.72 |
21 |
1,477 |
+15 |
Total Volume and Open Interest |
146,465 |
410,392 |
-2,012 |
RBOB Gasoline(NYM) |
Aug17 |
170725 |
155.97 |
161.29 |
155.50 |
159.62 |
+3.94 |
33,923 |
29,204 |
-7,573 |
Sep17 |
170725 |
153.43 |
158.89 |
153.28 |
157.20 |
+3.84 |
64,775 |
127,952 |
+1,274 |
Oct17 |
170725 |
142.88 |
147.89 |
142.88 |
146.61 |
+3.51 |
33,672 |
70,665 |
+1,635 |
Nov17 |
170725 |
141.24 |
145.42 |
140.80 |
144.24 |
+3.39 |
15,938 |
46,083 |
+1,289 |
Dec17 |
170725 |
139.09 |
143.61 |
139.05 |
142.37 |
+3.27 |
12,324 |
48,365 |
+970 |
Jan18 |
170725 |
139.56 |
143.58 |
139.17 |
142.37 |
+3.15 |
2,913 |
15,883 |
+643 |
Feb18 |
170725 |
141.56 |
144.57 |
140.36 |
143.45 |
+3.08 |
545 |
8,467 |
+94 |
Mar18 |
170725 |
143.39 |
146.49 |
143.12 |
145.37 |
+3.04 |
847 |
10,426 |
-218 |
Apr18 |
170725 |
160.77 |
164.05 |
160.77 |
162.97 |
+2.99 |
312 |
7,977 |
+5 |
May18 |
170725 |
161.90 |
163.63 |
161.90 |
163.63 |
+3.01 |
156 |
3,581 |
+14 |
Total Volume and Open Interest |
166,117 |
390,112 |
-1,830 |
e-miNY RBOB Gasoline(NYM) |
Aug17 |
170725 |
159.62 |
159.62 |
159.62 |
159.62 |
+3.94 |
0 |
1 |
+0 |
Sep17 |
170725 |
157.20 |
157.20 |
157.20 |
157.20 |
+3.84 |
|
|
|
Oct17 |
170725 |
146.61 |
146.61 |
146.61 |
146.61 |
+3.51 |
|
|
|
Nov17 |
170725 |
144.24 |
144.24 |
144.24 |
144.24 |
+3.39 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug17 |
170725 |
2.907 |
2.950 |
2.899 |
2.944 |
+0.045 |
128,436 |
25,645 |
-30,059 |
Sep17 |
170725 |
2.893 |
2.936 |
2.881 |
2.931 |
+0.049 |
143,782 |
316,563 |
+12,522 |
Oct17 |
170725 |
2.923 |
2.969 |
2.915 |
2.963 |
+0.046 |
56,624 |
191,960 |
-4,480 |
Nov17 |
170725 |
3.002 |
3.047 |
3.000 |
3.040 |
+0.042 |
23,336 |
85,955 |
+1,663 |
Dec17 |
170725 |
3.156 |
3.198 |
3.156 |
3.190 |
+0.037 |
15,694 |
74,037 |
+1,021 |
Jan18 |
170725 |
3.250 |
3.289 |
3.250 |
3.282 |
+0.036 |
27,261 |
120,277 |
+3,420 |
Feb18 |
170725 |
3.243 |
3.271 |
3.237 |
3.266 |
+0.036 |
11,038 |
49,341 |
+3,590 |
Mar18 |
170725 |
3.180 |
3.217 |
3.180 |
3.210 |
+0.032 |
18,212 |
82,413 |
-1,386 |
Apr18 |
170725 |
2.840 |
2.851 |
2.828 |
2.842 |
+0.019 |
12,977 |
104,199 |
+1,430 |
May18 |
170725 |
2.781 |
2.818 |
2.781 |
2.809 |
+0.016 |
4,122 |
39,075 |
+69 |
Jun18 |
170725 |
2.814 |
2.841 |
2.814 |
2.833 |
+0.014 |
2,693 |
24,303 |
+1,198 |
Jul18 |
170725 |
2.857 |
2.863 |
2.855 |
2.857 |
+0.013 |
2,063 |
24,393 |
-169 |
Aug18 |
170725 |
2.859 |
2.869 |
2.854 |
2.863 |
+0.013 |
1,334 |
20,505 |
-416 |
Sep18 |
170725 |
2.814 |
2.846 |
2.814 |
2.841 |
+0.013 |
916 |
19,479 |
+91 |
Oct18 |
170725 |
2.842 |
2.865 |
2.842 |
2.861 |
+0.013 |
4,123 |
46,169 |
+1,102 |
Nov18 |
170725 |
2.886 |
2.914 |
2.886 |
2.909 |
+0.012 |
2,225 |
20,558 |
+293 |
Total Volume and Open Interest |
464,910 |
1,318,326 |
-7,582 |
Brent Crude Oil(ICE) |
Sep17 |
170725 |
48.64 |
50.91 |
48.63 |
50.20 |
+1.60 |
287,928 |
224,057 |
-37,699 |
Oct17 |
170725 |
48.84 |
51.06 |
48.84 |
50.36 |
+1.54 |
229,067 |
482,708 |
+15,158 |
Nov17 |
170725 |
49.13 |
51.27 |
49.11 |
50.59 |
+1.50 |
95,133 |
227,636 |
-6,716 |
Dec17 |
170725 |
49.39 |
51.48 |
49.36 |
50.80 |
+1.45 |
106,919 |
370,518 |
+3,352 |
Jan18 |
170725 |
49.69 |
51.60 |
49.68 |
50.98 |
+1.41 |
29,613 |
119,618 |
-1,242 |
Feb18 |
170725 |
49.83 |
51.75 |
49.83 |
51.18 |
+1.37 |
19,617 |
79,900 |
-2,834 |
Mar18 |
170725 |
50.11 |
51.87 |
50.10 |
51.34 |
+1.33 |
16,537 |
70,730 |
+536 |
Apr18 |
170725 |
50.46 |
51.98 |
50.26 |
51.48 |
+1.31 |
5,674 |
26,193 |
-497 |
May18 |
170725 |
50.47 |
52.09 |
50.40 |
51.60 |
+1.28 |
4,392 |
31,858 |
+488 |
Jun18 |
170725 |
50.68 |
52.23 |
50.56 |
51.71 |
+1.26 |
17,683 |
119,739 |
-2,796 |
Jul18 |
170725 |
51.84 |
51.84 |
51.84 |
51.84 |
+1.24 |
2,095 |
24,293 |
+181 |
Aug18 |
170725 |
51.89 |
51.95 |
51.89 |
51.95 |
+1.22 |
1,904 |
20,191 |
+358 |
Sep18 |
170725 |
52.04 |
52.04 |
52.04 |
52.04 |
+1.20 |
2,746 |
32,480 |
-188 |
Oct18 |
170725 |
52.12 |
52.12 |
52.12 |
52.12 |
+1.17 |
1,348 |
17,938 |
-14 |
Total Volume and Open Interest |
869,411 |
2,376,178 |
-28,215 |
Gas Oil(ICE) |
Aug17 |
170725 |
449.50 |
469.00 |
449.50 |
461.75 |
+10.25 |
42,188 |
93,139 |
-5,077 |
Sep17 |
170725 |
450.50 |
469.50 |
450.50 |
462.25 |
+10.25 |
73,460 |
188,854 |
-5,116 |
Oct17 |
170725 |
450.50 |
470.00 |
450.50 |
463.00 |
+10.25 |
41,956 |
113,820 |
-627 |
Nov17 |
170725 |
449.75 |
468.00 |
449.75 |
461.00 |
+9.75 |
14,856 |
48,652 |
-256 |
Dec17 |
170725 |
448.75 |
466.25 |
448.75 |
459.50 |
+9.75 |
33,806 |
134,992 |
-1,219 |
Jan18 |
170725 |
449.25 |
466.25 |
449.25 |
460.00 |
+9.75 |
7,564 |
38,205 |
-995 |
Feb18 |
170725 |
451.75 |
467.00 |
451.25 |
460.75 |
+9.50 |
2,943 |
20,359 |
+314 |
Mar18 |
170725 |
451.00 |
467.25 |
451.00 |
461.25 |
+9.50 |
3,585 |
28,013 |
-855 |
Apr18 |
170725 |
451.75 |
462.75 |
451.75 |
461.75 |
+9.25 |
2,140 |
11,903 |
-502 |
May18 |
170725 |
454.25 |
462.00 |
454.25 |
462.00 |
+9.00 |
1,467 |
10,591 |
-138 |
Total Volume and Open Interest |
243,591 |
914,193 |
-14,438 |
Ethanol(CBOT) |
Aug17 |
170725 |
1.505 |
1.505 |
1.490 |
1.505 |
-0.012 |
75 |
284 |
-62 |
Sep17 |
170725 |
1.533 |
1.533 |
1.505 |
1.515 |
-0.014 |
106 |
698 |
-10 |
Oct17 |
170725 |
1.512 |
1.512 |
1.509 |
1.509 |
-0.014 |
15 |
368 |
-5 |
Nov17 |
170725 |
1.491 |
1.491 |
1.491 |
1.491 |
-0.014 |
0 |
152 |
+0 |
Dec17 |
170725 |
1.481 |
1.481 |
1.481 |
1.481 |
-0.014 |
0 |
357 |
+0 |
Jan18 |
170725 |
1.463 |
1.463 |
1.463 |
1.463 |
-0.014 |
0 |
13 |
+0 |
Feb18 |
170725 |
1.463 |
1.463 |
1.463 |
1.463 |
-0.014 |
|
|
|
Mar18 |
170725 |
1.463 |
1.463 |
1.463 |
1.463 |
-0.014 |
|
|
|
Total Volume and Open Interest |
196 |
1,876 |
-77 |
WTI Crude Oil(ICE) |
Sep17 |
170725 |
46.40 |
48.65 |
46.40 |
47.89 |
+1.55 |
48,184 |
83,296 |
-1,673 |
Oct17 |
170725 |
46.59 |
48.77 |
46.58 |
48.02 |
+1.51 |
24,027 |
46,608 |
+1,086 |
Nov17 |
170725 |
46.78 |
48.92 |
46.78 |
48.19 |
+1.47 |
15,359 |
17,083 |
+359 |
Dec17 |
170725 |
47.01 |
49.03 |
47.00 |
48.37 |
+1.42 |
24,212 |
128,637 |
+1,034 |
Jan18 |
170725 |
47.22 |
49.14 |
47.22 |
48.55 |
+1.38 |
4,125 |
17,070 |
+83 |
Feb18 |
170725 |
47.55 |
49.08 |
47.54 |
48.68 |
+1.34 |
1,215 |
7,690 |
-100 |
Mar18 |
170725 |
47.83 |
48.94 |
47.83 |
48.78 |
+1.30 |
1,340 |
12,551 |
-92 |
Apr18 |
170725 |
48.46 |
48.99 |
48.46 |
48.86 |
+1.27 |
273 |
3,157 |
-76 |
May18 |
170725 |
49.03 |
49.03 |
48.92 |
48.92 |
+1.23 |
609 |
6,103 |
+274 |
Jun18 |
170725 |
48.21 |
49.27 |
48.21 |
48.98 |
+1.19 |
8,106 |
48,708 |
-3,320 |
Jul18 |
170725 |
49.03 |
49.03 |
49.03 |
49.03 |
+1.16 |
72 |
1,372 |
-12 |
Aug18 |
170725 |
49.09 |
49.09 |
49.09 |
49.09 |
+1.14 |
29 |
1,686 |
+7 |
Sep18 |
170725 |
49.16 |
49.16 |
49.16 |
49.16 |
+1.12 |
713 |
3,738 |
+104 |
Oct18 |
170725 |
49.23 |
49.23 |
49.23 |
49.23 |
+1.10 |
44 |
1,542 |
+0 |
Nov18 |
170725 |
49.31 |
49.31 |
49.31 |
49.31 |
+1.08 |
540 |
1,644 |
+427 |
Dec18 |
170725 |
48.70 |
49.75 |
48.70 |
49.40 |
+1.06 |
7,338 |
105,278 |
+237 |
Total Volume and Open Interest |
137,720 |
542,818 |
-1,572 |
US Dollar Index(ICE) |
Sep17 |
170725 |
93.850 |
93.960 |
93.460 |
93.887 |
+0.090 |
13,390 |
48,700 |
+341 |
Dec17 |
170725 |
93.665 |
93.725 |
93.235 |
93.673 |
+0.090 |
47 |
1,718 |
-1 |
Mar18 |
170725 |
93.080 |
93.442 |
93.080 |
93.442 |
+0.090 |
6 |
349 |
-1 |
Total Volume and Open Interest |
13,463 |
50,877 |
+348 |
Australian Dollar(CME) |
Sep17 |
170725 |
79.19 |
79.65 |
78.98 |
79.34 |
+0.14 |
78,850 |
127,022 |
+1,263 |
Dec17 |
170725 |
79.14 |
79.56 |
78.91 |
79.25 |
+0.14 |
360 |
1,871 |
+147 |
Mar18 |
170725 |
79.30 |
79.32 |
78.94 |
79.16 |
+0.14 |
0 |
213 |
+0 |
Total Volume and Open Interest |
79,337 |
129,769 |
+1,417 |
British Pound(CME) |
Sep17 |
170725 |
130.47 |
131.07 |
130.30 |
130.60 |
unch |
83,353 |
197,629 |
+2,320 |
Dec17 |
170725 |
130.82 |
131.43 |
130.69 |
130.98 |
+0.01 |
29 |
1,696 |
+3 |
Mar18 |
170725 |
131.37 |
131.77 |
131.13 |
131.37 |
unch |
0 |
284 |
+0 |
Total Volume and Open Interest |
83,443 |
200,262 |
+2,337 |
Canadian Dollar(CME) |
Sep17 |
170725 |
80.01 |
80.18 |
79.86 |
80.00 |
-0.07 |
64,736 |
167,832 |
+742 |
Dec17 |
170725 |
80.08 |
80.25 |
79.93 |
80.07 |
-0.08 |
255 |
5,042 |
+73 |
Mar18 |
170725 |
80.28 |
80.28 |
80.01 |
80.12 |
-0.08 |
4 |
505 |
+1 |
Jun18 |
170725 |
80.16 |
80.29 |
80.08 |
80.16 |
-0.08 |
0 |
101 |
+0 |
Total Volume and Open Interest |
65,156 |
174,147 |
+852 |
Japanese Yen(CME) |
Sep17 |
170725 |
90.17 |
90.44 |
89.53 |
89.58 |
-0.64 |
118,074 |
235,605 |
-6,429 |
Dec17 |
170725 |
90.46 |
90.84 |
89.94 |
89.98 |
-0.64 |
111 |
821 |
-3 |
Mar18 |
170725 |
90.44 |
91.24 |
90.44 |
90.44 |
-0.64 |
0 |
290 |
+0 |
Total Volume and Open Interest |
118,609 |
237,430 |
-6,378 |
Swiss Franc(CME) |
Sep17 |
170725 |
105.97 |
106.13 |
105.34 |
105.48 |
-0.58 |
26,520 |
44,197 |
+294 |
Dec17 |
170725 |
106.57 |
106.75 |
105.98 |
106.11 |
-0.59 |
13 |
351 |
+7 |
Mar18 |
170725 |
106.80 |
106.80 |
106.73 |
106.80 |
-0.59 |
0 |
18 |
+0 |
Total Volume and Open Interest |
26,533 |
44,586 |
+301 |
EuroFX(CME) |
Sep17 |
170725 |
116.71 |
117.46 |
116.65 |
116.84 |
+0.07 |
165,384 |
440,435 |
+1,868 |
Dec17 |
170725 |
117.29 |
118.03 |
117.23 |
117.42 |
+0.07 |
387 |
4,974 |
+29 |
Mar18 |
170725 |
117.90 |
118.62 |
117.90 |
118.05 |
+0.07 |
0 |
1,088 |
+0 |
Total Volume and Open Interest |
166,760 |
449,629 |
+1,790 |
Mexican Peso(CME) |
Aug17 |
170725 |
560.75 |
563.38 |
560.25 |
560.75 |
-2.13 |
0 |
64 |
+0 |
Sep17 |
170725 |
559.25 |
560.75 |
556.75 |
557.75 |
-2.00 |
27,259 |
211,523 |
-669 |
Total Volume and Open Interest |
27,259 |
211,662 |
-669 |
Brazilian Real(CME) |
Aug17 |
170725 |
317.80 |
318.30 |
315.05 |
315.60 |
-2.15 |
1,338 |
18,672 |
+463 |
Sep17 |
170725 |
315.60 |
316.30 |
313.20 |
313.70 |
-2.00 |
177 |
3,951 |
+157 |
Oct17 |
170725 |
312.20 |
312.20 |
312.20 |
312.20 |
-2.00 |
|
|
|
Nov17 |
170725 |
310.60 |
310.60 |
310.60 |
310.60 |
-1.95 |
|
|
|
Total Volume and Open Interest |
1,515 |
22,625 |
+620 |
30-Year T-Bonds(CBOT) |
Sep17 |
170725 |
154~060 |
154~110 |
152~150 |
152~200 |
-1~200 |
138,863 |
724,647 |
+4,047 |
Dec17 |
170725 |
153~000 |
153~010 |
151~080 |
151~110 |
-1~200 |
208 |
760 |
+56 |
Mar18 |
170725 |
150~200 |
150~200 |
150~200 |
150~200 |
-1~200 |
|
|
|
Total Volume and Open Interest |
139,071 |
725,407 |
+4,103 |
10-Year T-Notes(CBOT) |
Sep17 |
170725 |
126~045 |
126~065 |
125~155 |
125~185 |
-0~185 |
581,057 |
3,111,656 |
-1,261 |
Dec17 |
170725 |
125~270 |
125~275 |
125~050 |
125~070 |
-0~195 |
2,548 |
22,254 |
+630 |
Mar18 |
170725 |
124~270 |
124~270 |
124~270 |
124~270 |
-0~195 |
|
|
|
Total Volume and Open Interest |
583,605 |
3,133,910 |
-631 |
5-Year T-Notes(CBOT) |
Sep17 |
170725 |
118~050 |
118~060 |
117~264 |
117~276 |
-0~092 |
402,565 |
2,970,006 |
+19,082 |
Dec17 |
170725 |
117~250 |
117~274 |
117~160 |
117~170 |
-0~100 |
1,053 |
8,005 |
+830 |
Mar18 |
170725 |
117~092 |
117~092 |
117~092 |
117~092 |
-0~100 |
|
|
|
Total Volume and Open Interest |
403,618 |
2,978,011 |
+19,912 |
2 Year T-Notes(CBOT) |
Sep17 |
170725 |
108~042 |
108~044 |
108~020 |
108~024 |
-0~016 |
121,390 |
1,346,786 |
-168 |
Dec17 |
170725 |
107~300 |
107~302 |
107~300 |
107~302 |
-0~020 |
1 |
1,616 |
+0 |
Mar18 |
170725 |
107~284 |
107~284 |
107~284 |
107~284 |
-0~020 |
|
|
|
Total Volume and Open Interest |
121,391 |
1,348,402 |
-168 |
Eurodollars(CME) |
Sep17 |
170725 |
98.650 |
98.655 |
98.640 |
98.645 |
-0.005 |
75,201 |
1,451,437 |
-10,373 |
Dec17 |
170725 |
98.540 |
98.545 |
98.520 |
98.525 |
-0.015 |
170,095 |
1,878,037 |
-947 |
Mar18 |
170725 |
98.455 |
98.465 |
98.430 |
98.440 |
-0.020 |
77,412 |
1,156,681 |
+4,730 |
Jun18 |
170725 |
98.400 |
98.400 |
98.365 |
98.370 |
-0.030 |
78,578 |
1,110,450 |
+88 |
Sep18 |
170725 |
98.330 |
98.335 |
98.295 |
98.300 |
-0.035 |
88,537 |
1,022,948 |
-7,993 |
Dec18 |
170725 |
98.250 |
98.255 |
98.205 |
98.210 |
-0.045 |
99,023 |
1,357,796 |
-6,230 |
Mar19 |
170725 |
98.200 |
98.210 |
98.150 |
98.155 |
-0.050 |
60,921 |
862,186 |
-1,824 |
Jun19 |
170725 |
98.155 |
98.160 |
98.100 |
98.100 |
-0.055 |
69,961 |
685,720 |
-667 |
Sep19 |
170725 |
98.105 |
98.110 |
98.045 |
98.045 |
-0.065 |
54,273 |
658,266 |
-3,716 |
Dec19 |
170725 |
98.035 |
98.040 |
97.965 |
97.970 |
-0.070 |
64,232 |
729,633 |
+2,277 |
Mar20 |
170725 |
97.995 |
98.000 |
97.925 |
97.925 |
-0.075 |
40,488 |
428,939 |
+1,391 |
Jun20 |
170725 |
97.955 |
97.960 |
97.880 |
97.880 |
-0.075 |
43,344 |
297,606 |
+5,827 |
Sep20 |
170725 |
97.910 |
97.915 |
97.830 |
97.835 |
-0.075 |
26,320 |
242,010 |
+2,795 |
Dec20 |
170725 |
97.850 |
97.855 |
97.765 |
97.775 |
-0.080 |
28,644 |
296,099 |
-195 |
Mar21 |
170725 |
97.810 |
97.815 |
97.725 |
97.730 |
-0.085 |
19,457 |
168,018 |
-4,874 |
Jun21 |
170725 |
97.765 |
97.770 |
97.680 |
97.685 |
-0.085 |
26,455 |
113,444 |
-1,007 |
Sep21 |
170725 |
97.720 |
97.725 |
97.635 |
97.640 |
-0.085 |
13,031 |
87,036 |
+649 |
Dec21 |
170725 |
97.670 |
97.675 |
97.580 |
97.585 |
-0.090 |
13,792 |
96,512 |
+284 |
Total Volume and Open Interest |
1,077,774 |
12,905,614 |
-19,680 |
Ultra T-Bond(CBOT) |
Sep17 |
170725 |
166~10 |
166~15 |
163~27 |
164~03 |
-2~09 |
59,091 |
800,596 |
-739 |
Dec17 |
170725 |
163~29 |
165~13 |
162~29 |
163~03 |
-2~09 |
573 |
1,711 |
+514 |
Mar18 |
170725 |
162~03 |
162~03 |
162~03 |
162~03 |
-2~09 |
|
|
|
Total Volume and Open Interest |
59,664 |
802,307 |
-225 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170725 |
135~140 |
135~175 |
134~155 |
134~195 |
-0~275 |
65,886 |
395,175 |
+1,922 |
Dec17 |
170725 |
134~025 |
134~025 |
134~025 |
134~025 |
-0~275 |
0 |
1 |
+0 |
Mar18 |
170725 |
134~025 |
134~025 |
134~025 |
134~025 |
-0~275 |
|
|
|
Total Volume and Open Interest |
61,266 |
391,127 |
-4,049 |
30 Day Federal Funds(CBOT) |
Jul17 |
170725 |
98.850 |
98.850 |
98.848 |
98.850 |
unch |
337 |
267,616 |
-257 |
Aug17 |
170725 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
1,675 |
184,987 |
+100 |
Sep17 |
170725 |
98.835 |
98.840 |
98.835 |
98.840 |
unch |
2,972 |
82,845 |
+13 |
Oct17 |
170725 |
98.820 |
98.820 |
98.815 |
98.820 |
unch |
25,832 |
274,253 |
+2,183 |
Nov17 |
170725 |
98.815 |
98.815 |
98.805 |
98.810 |
unch |
17,114 |
206,898 |
-1,447 |
Dec17 |
170725 |
98.765 |
98.765 |
98.760 |
98.760 |
-0.005 |
3,975 |
78,879 |
-40 |
Total Volume and Open Interest |
93,440 |
1,648,743 |
+190 |
Japanese Govt Bonds(SGX) |
Sep17 |
170725 |
150.29 |
150.32 |
150.20 |
150.21 |
-0.06 |
912 |
14,565 |
-257 |
Dec17 |
170725 |
150.21 |
150.21 |
150.21 |
150.21 |
-0.06 |
|
|
|
Mar18 |
170725 |
150.21 |
150.21 |
150.21 |
150.21 |
-0.06 |
|
|
|
Total Volume and Open Interest |
912 |
14,565 |
-257 |
Euro-Buxl(EUREX) |
Sep17 |
170725 |
163.14 |
163.30 |
161.16 |
161.26 |
-1.94 |
27,384 |
206,786 |
+730 |
Dec17 |
170725 |
161.54 |
161.54 |
159.70 |
159.70 |
-1.94 |
0 |
6 |
+0 |
Mar18 |
170725 |
159.26 |
159.26 |
159.26 |
159.26 |
-1.94 |
|
|
|
Total Volume and Open Interest |
25,048 |
211,713 |
+4,921 |
Euro-Bund(EUREX) |
Sep17 |
170725 |
162.47 |
162.56 |
161.56 |
161.60 |
-0.94 |
370,146 |
1,823,513 |
+107,640 |
Dec17 |
170725 |
159.61 |
159.61 |
158.66 |
158.70 |
-0.94 |
2,601 |
28,463 |
+438 |
Mar18 |
170725 |
157.60 |
157.60 |
157.60 |
157.60 |
-0.94 |
0 |
37 |
+0 |
Total Volume and Open Interest |
372,747 |
1,852,013 |
+108,078 |
Euro-Bobl(EUREX) |
Sep17 |
170725 |
132.10 |
132.14 |
131.82 |
131.85 |
-0.25 |
222,915 |
1,402,910 |
+22,250 |
Dec17 |
170725 |
130.52 |
130.52 |
130.24 |
130.24 |
-0.27 |
1,767 |
51,197 |
+373 |
Mar18 |
170725 |
130.24 |
130.24 |
130.24 |
130.24 |
-0.27 |
|
|
|
Total Volume and Open Interest |
224,682 |
1,454,107 |
+22,623 |
Euro-Schatz(EUREX) |
Sep17 |
170725 |
112.02 |
112.03 |
111.99 |
112.00 |
-0.01 |
190,952 |
1,389,980 |
+598 |
Dec17 |
170725 |
111.89 |
111.89 |
111.86 |
111.88 |
-0.00 |
197 |
15,766 |
+9,844 |
Mar18 |
170725 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
191,149 |
1,405,746 |
+10,442 |
3-Mth Euribor(EUREX) |
Sep17 |
170725 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
20 |
5,871 |
+0 |
Dec17 |
170725 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
7,567 |
+0 |
Mar18 |
170725 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
0 |
7,113 |
+3 |
Total Volume and Open Interest |
36 |
38,744 |
+5 |
Long Gilt(LIFFE) |
Sep17 |
170725 |
126~13 |
126~17 |
125~20 |
125~25 |
-0~24 |
100,800 |
656,982 |
-2,298 |
Dec17 |
170725 |
124~28 |
124~28 |
124~28 |
124~28 |
-0~25 |
|
|
|
Total Volume and Open Interest |
100,800 |
656,982 |
-2,298 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170725 |
99.67 |
99.67 |
99.66 |
99.67 |
-0.00 |
26,738 |
457,704 |
-4,490 |
Dec17 |
170725 |
99.59 |
99.59 |
99.57 |
99.59 |
unch |
32,034 |
381,126 |
+4,919 |
Mar18 |
170725 |
99.53 |
99.53 |
99.51 |
99.52 |
-0.01 |
46,621 |
334,056 |
-2,767 |
Jun18 |
170725 |
99.48 |
99.49 |
99.45 |
99.47 |
-0.01 |
46,203 |
307,895 |
+4,209 |
Sep18 |
170725 |
99.44 |
99.44 |
99.40 |
99.42 |
-0.02 |
19,555 |
261,458 |
-1,096 |
Dec18 |
170725 |
99.39 |
99.40 |
99.35 |
99.37 |
-0.02 |
25,060 |
287,237 |
-2,185 |
Total Volume and Open Interest |
330,207 |
2,886,742 |
-2,397 |
3-Mth Euribor(LIFFE) |
Sep17 |
170725 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
25,312 |
380,106 |
-4,217 |
Dec17 |
170725 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
34,999 |
386,571 |
-445 |
Mar18 |
170725 |
100.295 |
100.300 |
100.285 |
100.290 |
-0.005 |
23,249 |
438,301 |
-112 |
Total Volume and Open Interest |
433,031 |
3,751,703 |
-10,834 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170725 |
98.27 |
98.28 |
98.27 |
98.28 |
unch |
19,740 |
125,086 |
-1,081 |
Dec17 |
170725 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
18,169 |
229,588 |
-5,799 |
Mar18 |
170725 |
98.14 |
98.15 |
98.13 |
98.14 |
unch |
16,350 |
168,791 |
+917 |
Jun18 |
170725 |
98.06 |
98.07 |
98.04 |
98.06 |
unch |
14,967 |
158,061 |
+2,128 |
Sep18 |
170725 |
97.98 |
97.99 |
97.96 |
97.98 |
unch |
8,462 |
104,966 |
-1,955 |
Dec18 |
170725 |
97.90 |
97.91 |
97.88 |
97.90 |
unch |
6,339 |
88,409 |
-3,146 |
Mar19 |
170725 |
97.83 |
97.83 |
97.80 |
97.82 |
-0.01 |
4,221 |
58,876 |
-228 |
Jun19 |
170725 |
97.76 |
97.76 |
97.73 |
97.74 |
-0.02 |
2,206 |
41,436 |
-55 |
Sep19 |
170725 |
97.65 |
97.67 |
97.65 |
97.67 |
-0.01 |
110 |
3,393 |
+65 |
Dec19 |
170725 |
97.60 |
97.61 |
97.60 |
97.61 |
-0.01 |
0 |
2,793 |
+0 |
Total Volume and Open Interest |
90,564 |
983,773 |
-9,154 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170725 |
97.32 |
97.33 |
97.29 |
97.31 |
-0.01 |
89,226 |
967,421 |
-3,240 |
Dec17 |
170725 |
97.32 |
97.32 |
97.31 |
97.31 |
-0.01 |
|
|
|
Total Volume and Open Interest |
89,226 |
967,421 |
-3,240 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170725 |
98.00 |
98.02 |
97.98 |
98.00 |
-0.01 |
156,789 |
989,422 |
-16,379 |
Dec17 |
170725 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
156,789 |
989,422 |
-16,379 |
Gold(CMX) |
Aug17 |
170725 |
1255.2 |
1258.0 |
1248.8 |
1252.1 |
-2.2 |
212,881 |
118,637 |
-31,014 |
Oct17 |
170725 |
1259.5 |
1261.2 |
1252.1 |
1255.4 |
-2.2 |
9,276 |
28,847 |
+2,715 |
Dec17 |
170725 |
1261.9 |
1264.2 |
1255.1 |
1258.5 |
-2.2 |
64,153 |
262,889 |
+22,969 |
Feb18 |
170725 |
1265.5 |
1267.0 |
1259.2 |
1262.0 |
-2.2 |
1,685 |
15,963 |
+334 |
Apr18 |
170725 |
1269.5 |
1269.5 |
1263.4 |
1265.4 |
-2.2 |
595 |
5,196 |
+235 |
Jun18 |
170725 |
1270.5 |
1274.1 |
1266.0 |
1268.9 |
-2.2 |
268 |
8,023 |
+30 |
Aug18 |
170725 |
1275.6 |
1275.6 |
1269.1 |
1272.3 |
-2.2 |
37 |
6,107 |
+2 |
Oct18 |
170725 |
1277.9 |
1277.9 |
1275.8 |
1275.8 |
-2.2 |
50 |
843 |
+8 |
Dec18 |
170725 |
1282.0 |
1282.0 |
1278.9 |
1279.3 |
-2.2 |
62 |
7,440 |
-2 |
Feb19 |
170725 |
1283.0 |
1283.0 |
1283.0 |
1283.0 |
-2.2 |
0 |
5 |
+0 |
Apr19 |
170725 |
1286.7 |
1286.7 |
1286.7 |
1286.7 |
-2.2 |
|
|
|
Jun19 |
170725 |
1290.4 |
1290.4 |
1290.4 |
1290.4 |
-2.2 |
0 |
748 |
+0 |
Total Volume and Open Interest |
290,224 |
458,968 |
-4,830 |
Silver(CMX) |
Jul17 |
170725 |
1641.0 |
1649.7 |
1626.5 |
1649.7 |
+9.9 |
124 |
188 |
+54 |
Sep17 |
170725 |
1646.0 |
1660.5 |
1622.5 |
1654.2 |
+9.9 |
62,922 |
148,700 |
-1,361 |
Dec17 |
170725 |
1657.0 |
1670.0 |
1633.0 |
1664.0 |
+10.0 |
2,329 |
48,637 |
+585 |
Mar18 |
170725 |
1657.0 |
1676.0 |
1644.0 |
1673.8 |
+10.1 |
316 |
2,884 |
+102 |
May18 |
170725 |
1680.3 |
1680.5 |
1680.3 |
1680.3 |
+10.1 |
350 |
1,775 |
+118 |
Jul18 |
170725 |
1687.0 |
1687.0 |
1687.0 |
1687.0 |
+10.1 |
49 |
1,317 |
+42 |
Sep18 |
170725 |
1693.8 |
1693.8 |
1693.8 |
1693.8 |
+10.1 |
0 |
91 |
+0 |
Total Volume and Open Interest |
66,201 |
206,068 |
-430 |
Platinum(NYMEX) |
Jul17 |
170725 |
929.3 |
929.3 |
928.6 |
928.9 |
-0.5 |
2 |
7 |
-1 |
Oct17 |
170725 |
933.4 |
938.8 |
925.5 |
931.8 |
-0.5 |
13,359 |
63,833 |
-1,179 |
Jan18 |
170725 |
939.2 |
941.0 |
929.7 |
934.8 |
-0.9 |
102 |
6,432 |
+60 |
Apr18 |
170725 |
937.0 |
938.1 |
937.0 |
938.1 |
-1.3 |
42 |
60 |
+2 |
Total Volume and Open Interest |
13,559 |
70,551 |
-1,101 |
Palladium(NYMEX) |
Sep17 |
170725 |
850.35 |
864.35 |
849.05 |
856.95 |
+7.90 |
3,476 |
29,329 |
+234 |
Dec17 |
170725 |
848.80 |
858.10 |
848.05 |
850.70 |
+7.05 |
78 |
3,398 |
+18 |
Mar18 |
170725 |
845.95 |
845.95 |
845.95 |
845.95 |
+7.05 |
1 |
134 |
+0 |
Total Volume and Open Interest |
3,557 |
32,888 |
+252 |
Copper(CMX) |
Jul17 |
170725 |
273.45 |
284.05 |
272.75 |
284.05 |
+11.15 |
615 |
982 |
-214 |
Sep17 |
170725 |
274.45 |
285.40 |
273.45 |
284.65 |
+11.00 |
45,123 |
141,702 |
-414 |
Dec17 |
170725 |
276.50 |
287.35 |
275.55 |
286.65 |
+10.90 |
7,612 |
76,563 |
+1,413 |
Mar18 |
170725 |
277.85 |
289.00 |
277.35 |
288.30 |
+10.75 |
5,495 |
29,374 |
+1,375 |
May18 |
170725 |
285.15 |
289.15 |
285.15 |
289.10 |
+10.65 |
2,659 |
9,794 |
+2,222 |
Total Volume and Open Interest |
62,005 |
289,346 |
+4,440 |
E-mini DJIA Index(CBOT) |
Sep17 |
170725 |
21495 |
21640 |
21482 |
21560 |
+61 |
77,342 |
128,790 |
-905 |
Dec17 |
170725 |
21456 |
21589 |
21446 |
21516 |
+61 |
27 |
231 |
-2 |
Mar18 |
170725 |
21479 |
21519 |
21479 |
21479 |
+61 |
2 |
14 |
+0 |
Jun18 |
170725 |
21448 |
21448 |
21448 |
21448 |
+61 |
0 |
2 |
+0 |
Total Volume and Open Interest |
77,371 |
129,037 |
-907 |
S & P 500(CME) |
Sep17 |
170725 |
2468.20 |
2478.50 |
2466.60 |
2474.10 |
+5.70 |
1,390 |
54,668 |
+246 |
Dec17 |
170725 |
2472.20 |
2476.40 |
2472.20 |
2472.20 |
+5.90 |
0 |
225 |
+0 |
Mar18 |
170725 |
2470.50 |
2474.70 |
2470.50 |
2470.50 |
+5.90 |
0 |
30 |
+0 |
Jun18 |
170725 |
2469.70 |
2473.90 |
2469.70 |
2469.70 |
+5.90 |
|
|
|
Total Volume and Open Interest |
1,390 |
54,923 |
+246 |
S & P 500 E-Mini(CME) |
Sep17 |
170725 |
2467.00 |
2478.75 |
2466.25 |
2474.00 |
+5.50 |
857,750 |
2,964,274 |
+10,499 |
Dec17 |
170725 |
2465.25 |
2476.75 |
2464.25 |
2472.25 |
+6.00 |
1,460 |
28,828 |
+423 |
Mar18 |
170725 |
2469.00 |
2474.75 |
2463.00 |
2470.50 |
+6.00 |
5 |
1,003 |
+3 |
Jun18 |
170725 |
2467.50 |
2471.25 |
2467.50 |
2469.75 |
+6.00 |
4 |
412 |
+2 |
Total Volume and Open Interest |
859,219 |
2,994,519 |
+10,927 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170725 |
5925.25 |
5946.25 |
5915.75 |
5933.75 |
-0.25 |
195,018 |
288,517 |
+4,243 |
Dec17 |
170725 |
5935.25 |
5952.50 |
5923.25 |
5940.75 |
+0.25 |
389 |
1,160 |
+29 |
Mar18 |
170725 |
5943.75 |
5949.25 |
5933.50 |
5949.25 |
+0.25 |
2 |
38 |
+0 |
Total Volume and Open Interest |
195,409 |
289,715 |
+4,272 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170725 |
1776.70 |
1795.40 |
1775.80 |
1792.70 |
+16.60 |
7,022 |
91,209 |
+223 |
Dec17 |
170725 |
1791.60 |
1791.60 |
1791.60 |
1791.60 |
+16.60 |
0 |
1 |
+0 |
Mar18 |
170725 |
1788.30 |
1788.30 |
1788.30 |
1788.30 |
+16.60 |
|
|
|
Total Volume and Open Interest |
7,022 |
91,210 |
+223 |
Volatility Index(CBOE) |
Jul17 |
170719 |
10.15 |
10.25 |
9.74 |
9.85 |
-0.28 |
100,185 |
0 |
-111,803 |
Aug17 |
170725 |
11.35 |
11.35 |
11.10 |
11.18 |
-0.15 |
78,115 |
311,421 |
-17,779 |
Sep17 |
170725 |
12.50 |
12.60 |
12.35 |
12.58 |
+0.05 |
36,781 |
123,213 |
+4,366 |
Oct17 |
170725 |
13.33 |
13.40 |
13.15 |
13.38 |
+0.08 |
14,908 |
50,059 |
+2,018 |
Total Volume and Open Interest |
143,778 |
591,229 |
-5,905 |
S & P 600(CME) |
Sep17 |
170725 |
883.70 |
883.70 |
883.70 |
883.70 |
+8.10 |
|
|
|
Dec17 |
170725 |
880.50 |
880.50 |
880.50 |
880.50 |
+8.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep17 |
170725 |
1435.50 |
1452.30 |
1435.50 |
1450.10 |
+13.70 |
7,007 |
2,688 |
-76 |
Dec17 |
170725 |
1449.10 |
1451.10 |
1435.50 |
1449.10 |
+12.90 |
|
|
|
Mar18 |
170725 |
1448.30 |
1448.30 |
1448.30 |
1448.30 |
+12.30 |
|
|
|
Total Volume and Open Interest |
7,007 |
2,688 |
-76 |
Nikkei 225(CME) |
Sep17 |
170725 |
19965 |
20105 |
19935 |
20080 |
+105 |
7,035 |
35,943 |
-283 |
Dec17 |
170725 |
20005 |
20005 |
20005 |
20005 |
+105 |
1 |
4 |
+1 |
Total Volume and Open Interest |
7,036 |
35,947 |
-282 |
Nikkei 225(SGX) |
Sep17 |
170725 |
19950 |
20015 |
19860 |
19930 |
-15 |
75,790 |
229,462 |
+5,372 |
Dec17 |
170725 |
19800 |
19800 |
19800 |
19800 |
-15 |
15 |
2,895 |
+1 |
Mar18 |
170725 |
19760 |
19760 |
19760 |
19760 |
-20 |
0 |
205 |
+0 |
Total Volume and Open Interest |
75,805 |
239,584 |
+5,373 |
Nikkei 225 Mini(JPX) |
Sep17 |
170725 |
19910 |
20015 |
19855 |
19920 |
-20 |
524,732 |
394,424 |
+13,372 |
Dec17 |
170725 |
19780 |
19880 |
19725 |
19800 |
unch |
5,856 |
10,619 |
+966 |
Mar18 |
170725 |
19755 |
19835 |
19685 |
19750 |
+10 |
323 |
2,600 |
+113 |
Total Volume and Open Interest |
613,957 |
460,679 |
+36,922 |
Nikkei 225(JPX) |
Sep17 |
170725 |
19910 |
20020 |
19850 |
19920 |
-20 |
37,772 |
320,292 |
+3,338 |
Dec17 |
170725 |
19790 |
19880 |
19730 |
19800 |
unch |
344 |
40,616 |
+614 |
Mar18 |
170725 |
19730 |
19830 |
19690 |
19750 |
+10 |
5 |
2,853 |
-4 |
Total Volume and Open Interest |
45,823 |
435,130 |
+7,321 |
Nikkei 225(CME) Yen |
Sep17 |
170725 |
19945 |
20085 |
19920 |
20060 |
+115 |
28,491 |
57,403 |
-905 |
Dec17 |
170725 |
19925 |
19930 |
19805 |
19930 |
+115 |
0 |
39 |
-1 |
Mar18 |
170725 |
19890 |
19890 |
19890 |
19890 |
+115 |
|
|
|
Total Volume and Open Interest |
29,370 |
57,522 |
+78 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170725 |
19930 |
20070 |
19930 |
20060 |
+110 |
0 |
10 |
+0 |
Dec17 |
170725 |
19930 |
19930 |
19930 |
19930 |
+110 |
|
|
|
Mar18 |
170725 |
19890 |
19890 |
19890 |
19890 |
+110 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170725 |
5146.0 |
5194.0 |
5128.5 |
5160.5 |
+33.5 |
77,913 |
329,682 |
+5,654 |
Sep17 |
170725 |
5137.0 |
5190.5 |
5132.0 |
5159.5 |
+33.5 |
1,250 |
23,880 |
-48 |
Oct17 |
170725 |
5149.0 |
5149.0 |
5149.0 |
5149.0 |
+33.5 |
|
|
|
Dec17 |
170725 |
5139.5 |
5139.5 |
5139.5 |
5139.5 |
+33.5 |
1 |
12,933 |
+0 |
Mar18 |
170725 |
5129.5 |
5129.5 |
5129.5 |
5129.5 |
+33.5 |
|
|
|
Jun18 |
170725 |
5002.0 |
5002.0 |
5002.0 |
5002.0 |
+33.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
79,164 |
366,499 |
+5,606 |
Hang Seng Index(HKFE) |
Jul17 |
170725 |
26875 |
26888 |
26811 |
26881 |
+3 |
109,178 |
128,399 |
-8,740 |
Aug17 |
170725 |
26794 |
26815 |
26740 |
26809 |
+3 |
24,764 |
28,668 |
+16,898 |
Sep17 |
170725 |
26704 |
26715 |
26650 |
26713 |
-3 |
2,008 |
11,234 |
+739 |
Total Volume and Open Interest |
137,758 |
176,537 |
+10,035 |
DAX(EUREX) |
Sep17 |
170725 |
12240.5 |
12294.0 |
12202.5 |
12264.0 |
+73.5 |
83,864 |
146,275 |
-1,623 |
Dec17 |
170725 |
12200.0 |
12281.0 |
12200.0 |
12254.5 |
+73.5 |
1,496 |
6,582 |
+244 |
Mar18 |
170725 |
12207.0 |
12251.5 |
12197.0 |
12251.5 |
+72.5 |
12 |
82 |
+6 |
Total Volume and Open Interest |
85,372 |
152,939 |
-1,373 |
Mini-DAX(EUREX) |
Sep17 |
170725 |
12233.0 |
12294.0 |
12203.0 |
12264.0 |
+73.5 |
31,383 |
11,792 |
-431 |
Dec17 |
170725 |
12261.0 |
12280.0 |
12254.5 |
12254.5 |
+73.5 |
53 |
298 |
-8 |
Mar18 |
170725 |
12251.5 |
12251.5 |
12251.5 |
12251.5 |
+72.5 |
29 |
22 |
-3 |
Total Volume and Open Interest |
25,030 |
12,059 |
-53 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170725 |
3458 |
3489 |
3447 |
3472 |
+31 |
1,298,100 |
3,305,091 |
-27,050 |
Dec17 |
170725 |
3444 |
3471 |
3435 |
3459 |
+31 |
3,209 |
103,954 |
+61 |
Mar18 |
170725 |
3446 |
3446 |
3446 |
3446 |
+31 |
2 |
51,446 |
+0 |
Total Volume and Open Interest |
1,301,311 |
3,460,491 |
-26,989 |
Swiss Market Index(EUREX) |
Sep17 |
170725 |
8914 |
8974 |
8892 |
8935 |
+41 |
25,232 |
183,894 |
-94 |
Dec17 |
170725 |
8909 |
8934 |
8902 |
8909 |
+41 |
7 |
2,397 |
+3 |
Mar18 |
170725 |
8807 |
8807 |
8807 |
8807 |
+41 |
0 |
32 |
+0 |
Total Volume and Open Interest |
25,239 |
186,323 |
-91 |
FT-SE 100(EURONEXT) |
Sep17 |
170725 |
7322.50 |
7389.50 |
7322.50 |
7378.00 |
+83.50 |
144,080 |
732,734 |
-19,800 |
Dec17 |
170725 |
7341.00 |
7341.00 |
7324.00 |
7338.00 |
+83.50 |
53 |
11,393 |
-9 |
Mar18 |
170725 |
7279.50 |
7279.50 |
7279.50 |
7279.50 |
+84.00 |
|
|
|
Total Volume and Open Interest |
144,133 |
744,127 |
-19,809 |
SPI 200(SFE) |
Sep17 |
170725 |
5625.0 |
5687.0 |
5609.0 |
5663.0 |
+38.0 |
35,234 |
265,474 |
-78 |
Dec17 |
170725 |
5650.0 |
5650.0 |
5650.0 |
5650.0 |
+38.0 |
26 |
1,475 |
+25 |
Mar18 |
170725 |
5603.0 |
5603.0 |
5603.0 |
5603.0 |
+38.0 |
0 |
1,393 |
+0 |
Total Volume and Open Interest |
35,283 |
268,876 |
-30 |
FTSE MIB(ISE) |
Sep17 |
170725 |
21345.00 |
21565.00 |
21330.00 |
21441.00 |
+153.00 |
20,692 |
29,727 |
-516 |
Dec17 |
170725 |
21265.00 |
21390.00 |
21265.00 |
21319.00 |
+151.00 |
11 |
48 |
-1 |
Total Volume and Open Interest |
20,703 |
29,775 |
-517 |
KOSPI 200(KFE) |
Sep17 |
170725 |
322.45 |
322.75 |
320.70 |
321.00 |
-1.60 |
111,319 |
275,880 |
-562 |
Dec17 |
170725 |
323.00 |
323.40 |
321.50 |
321.75 |
-1.55 |
|
|
|
Mar18 |
170725 |
320.10 |
320.10 |
318.60 |
318.60 |
-0.90 |
9 |
7,801 |
+4 |
Total Volume and Open Interest |
111,592 |
343,930 |
+1,086 |
GSCI(CME) |
Aug17 |
170725 |
375.70 |
378.35 |
374.50 |
376.90 |
+5.70 |
91 |
15,302 |
+15 |
Sep17 |
170725 |
378.35 |
378.35 |
378.35 |
378.35 |
+5.30 |
0 |
1 |
+0 |
Oct17 |
170725 |
378.55 |
378.55 |
378.55 |
378.55 |
+5.30 |
|
|
|
Total Volume and Open Interest |
91 |
15,303 |
+15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|