|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 31, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170731 |
991.50 |
996.50 |
982.50 |
994.50 |
-6.25 |
47,804 |
18,145 |
-13,936 |
Sep17 |
170731 |
996.00 |
1001.50 |
987.50 |
999.50 |
-6.50 |
33,690 |
64,602 |
+5,112 |
Nov17 |
170731 |
1003.00 |
1009.50 |
994.25 |
1007.25 |
-5.75 |
93,838 |
354,798 |
+3,337 |
Jan18 |
170731 |
1012.00 |
1018.00 |
1003.25 |
1016.00 |
-5.50 |
6,514 |
61,594 |
+355 |
Mar18 |
170731 |
1013.75 |
1022.25 |
1007.00 |
1020.50 |
-4.75 |
4,804 |
41,422 |
+458 |
May18 |
170731 |
1019.25 |
1025.25 |
1011.00 |
1024.00 |
-4.00 |
2,723 |
21,827 |
+2 |
Jul18 |
170731 |
1023.75 |
1030.25 |
1016.25 |
1028.75 |
-4.00 |
1,984 |
40,947 |
+77 |
Aug18 |
170731 |
1020.00 |
1026.75 |
1020.00 |
1026.75 |
-3.75 |
4 |
1,087 |
+2 |
Sep18 |
170731 |
1011.00 |
1011.00 |
1008.75 |
1010.00 |
-5.25 |
0 |
224 |
+0 |
Nov18 |
170731 |
994.00 |
999.75 |
987.50 |
997.00 |
-4.75 |
1,585 |
15,795 |
-122 |
Jan19 |
170731 |
1000.25 |
1000.25 |
1000.25 |
1000.25 |
-5.50 |
0 |
99 |
+0 |
Mar19 |
170731 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
-5.00 |
0 |
8 |
+0 |
May19 |
170731 |
1001.00 |
1002.75 |
990.00 |
1002.75 |
-5.00 |
28 |
7 |
+0 |
Jul19 |
170731 |
1006.50 |
1006.50 |
1006.50 |
1006.50 |
-5.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
192,974 |
620,719 |
-4,715 |
Soybean Meal(CBOT) |
Aug17 |
170731 |
317.30 |
319.40 |
314.90 |
318.60 |
-2.40 |
23,509 |
11,877 |
-4,957 |
Sep17 |
170731 |
320.00 |
321.60 |
317.00 |
320.70 |
-2.60 |
19,694 |
54,186 |
+2,767 |
Oct17 |
170731 |
321.60 |
323.40 |
319.00 |
322.60 |
-2.70 |
3,425 |
25,310 |
+311 |
Dec17 |
170731 |
324.00 |
326.50 |
321.90 |
325.40 |
-3.10 |
37,837 |
160,955 |
-668 |
Jan18 |
170731 |
325.80 |
327.90 |
323.70 |
327.00 |
-3.00 |
3,421 |
30,140 |
+944 |
Mar18 |
170731 |
324.50 |
328.90 |
323.80 |
328.00 |
-2.50 |
2,748 |
25,192 |
+331 |
May18 |
170731 |
326.80 |
329.10 |
324.20 |
328.40 |
-2.10 |
1,617 |
14,324 |
-16 |
Jul18 |
170731 |
325.60 |
330.60 |
325.60 |
330.00 |
-1.60 |
503 |
11,970 |
+50 |
Aug18 |
170731 |
328.00 |
329.30 |
327.70 |
329.30 |
-1.70 |
78 |
2,554 |
+38 |
Sep18 |
170731 |
325.40 |
327.40 |
325.40 |
327.40 |
-1.60 |
42 |
2,237 |
+17 |
Total Volume and Open Interest |
93,266 |
345,733 |
-1,114 |
Soybean Oil(CBOT) |
Aug17 |
170731 |
34.70 |
34.81 |
34.33 |
34.71 |
+0.10 |
37,286 |
13,741 |
-9,188 |
Sep17 |
170731 |
34.68 |
34.94 |
34.39 |
34.81 |
+0.10 |
33,770 |
72,871 |
+4,152 |
Oct17 |
170731 |
34.63 |
35.06 |
34.54 |
34.92 |
+0.09 |
5,895 |
24,472 |
-289 |
Dec17 |
170731 |
35.02 |
35.27 |
34.66 |
35.13 |
+0.11 |
55,291 |
179,566 |
+773 |
Jan18 |
170731 |
34.98 |
35.39 |
34.81 |
35.27 |
+0.12 |
3,256 |
34,099 |
+155 |
Mar18 |
170731 |
35.27 |
35.48 |
34.90 |
35.37 |
+0.12 |
4,281 |
32,191 |
-686 |
May18 |
170731 |
35.16 |
35.57 |
35.01 |
35.46 |
+0.11 |
2,191 |
18,592 |
+370 |
Jul18 |
170731 |
35.48 |
35.69 |
35.17 |
35.59 |
+0.11 |
1,409 |
16,786 |
+372 |
Aug18 |
170731 |
35.41 |
35.50 |
35.30 |
35.50 |
+0.09 |
611 |
1,970 |
-97 |
Sep18 |
170731 |
35.27 |
35.34 |
35.03 |
35.30 |
+0.03 |
275 |
2,057 |
-79 |
Total Volume and Open Interest |
145,229 |
404,142 |
-4,661 |
Canola(WCE) |
Nov17 |
170731 |
510.0 |
510.0 |
505.1 |
508.6 |
-1.7 |
9,160 |
92,224 |
+491 |
Jan18 |
170731 |
514.4 |
514.4 |
510.5 |
513.7 |
-1.5 |
490 |
22,311 |
+120 |
Mar18 |
170731 |
515.5 |
517.7 |
515.5 |
517.7 |
-1.3 |
68 |
6,021 |
+19 |
May18 |
170731 |
517.0 |
519.8 |
517.0 |
519.8 |
-0.7 |
24 |
804 |
+0 |
Jul18 |
170731 |
522.1 |
522.1 |
521.7 |
521.7 |
-1.2 |
9 |
661 |
+5 |
Total Volume and Open Interest |
9,866 |
122,553 |
+661 |
Corn(CBOT) |
Sep17 |
170731 |
371.00 |
372.25 |
367.50 |
370.75 |
-3.50 |
77,171 |
516,908 |
-4,909 |
Dec17 |
170731 |
384.50 |
386.00 |
381.25 |
384.75 |
-3.25 |
115,998 |
559,316 |
+1,814 |
Mar18 |
170731 |
396.00 |
397.75 |
393.00 |
396.25 |
-3.50 |
25,782 |
139,017 |
+356 |
May18 |
170731 |
401.50 |
403.00 |
398.50 |
401.75 |
-3.25 |
7,088 |
33,106 |
+1,067 |
Jul18 |
170731 |
407.00 |
408.25 |
403.50 |
407.00 |
-3.00 |
11,361 |
72,440 |
-1,498 |
Sep18 |
170731 |
409.75 |
410.50 |
407.50 |
410.00 |
-2.50 |
1,302 |
15,110 |
-97 |
Dec18 |
170731 |
414.25 |
416.00 |
411.25 |
415.00 |
-2.25 |
4,186 |
54,198 |
+13 |
Mar19 |
170731 |
421.00 |
423.25 |
421.00 |
423.25 |
-1.50 |
67 |
1,275 |
+9 |
May19 |
170731 |
428.25 |
428.25 |
428.25 |
428.25 |
-1.50 |
47 |
305 |
+21 |
Jul19 |
170731 |
432.00 |
432.00 |
431.50 |
432.00 |
-1.50 |
43 |
797 |
+27 |
Total Volume and Open Interest |
243,067 |
1,393,510 |
-3,187 |
Wheat(CBOT) |
Sep17 |
170731 |
478.75 |
480.75 |
471.50 |
474.50 |
-6.50 |
47,248 |
170,037 |
-2,583 |
Dec17 |
170731 |
503.75 |
505.75 |
497.00 |
499.75 |
-6.25 |
24,504 |
142,218 |
-101 |
Mar18 |
170731 |
523.75 |
526.25 |
518.50 |
520.75 |
-5.50 |
9,214 |
54,946 |
+1 |
May18 |
170731 |
535.00 |
538.00 |
530.25 |
532.75 |
-5.25 |
1,462 |
17,558 |
+241 |
Jul18 |
170731 |
544.00 |
545.00 |
538.00 |
540.50 |
-4.75 |
1,613 |
28,601 |
-207 |
Sep18 |
170731 |
551.50 |
555.75 |
550.50 |
552.50 |
-3.25 |
128 |
2,334 |
-43 |
Total Volume and Open Interest |
84,627 |
425,418 |
-2,787 |
Wheat(KCBT) |
Sep17 |
170731 |
478.75 |
481.50 |
472.50 |
474.75 |
-6.25 |
17,231 |
108,987 |
+281 |
Dec17 |
170731 |
506.00 |
508.25 |
499.50 |
502.00 |
-6.25 |
9,729 |
80,292 |
+909 |
Mar18 |
170731 |
523.25 |
524.75 |
517.00 |
519.75 |
-6.25 |
3,936 |
48,405 |
+1,292 |
May18 |
170731 |
531.75 |
537.75 |
531.25 |
532.75 |
-6.00 |
1,196 |
8,401 |
+245 |
Jul18 |
170731 |
548.00 |
551.75 |
544.50 |
546.50 |
-5.50 |
923 |
18,336 |
+309 |
Sep18 |
170731 |
563.75 |
566.00 |
560.50 |
561.50 |
-5.25 |
58 |
2,378 |
+16 |
Dec18 |
170731 |
577.25 |
584.00 |
577.00 |
581.00 |
-4.25 |
51 |
1,262 |
-1 |
Total Volume and Open Interest |
33,124 |
268,245 |
+3,051 |
Wheat(MGE) |
Sep17 |
170731 |
740.50 |
741.00 |
726.00 |
731.25 |
-9.25 |
2,875 |
26,724 |
+326 |
Dec17 |
170731 |
751.00 |
751.00 |
735.75 |
744.25 |
-6.75 |
2,555 |
34,088 |
+444 |
Mar18 |
170731 |
746.50 |
747.50 |
735.25 |
742.00 |
-4.50 |
1,148 |
18,065 |
+108 |
May18 |
170731 |
736.00 |
737.25 |
727.50 |
732.50 |
-3.50 |
322 |
5,303 |
-65 |
Jul18 |
170731 |
722.00 |
723.50 |
718.25 |
720.25 |
-3.25 |
323 |
2,329 |
+79 |
Sep18 |
170731 |
653.00 |
657.50 |
653.00 |
654.75 |
+1.75 |
44 |
1,523 |
+5 |
Total Volume and Open Interest |
7,282 |
88,833 |
+902 |
Oats(CBOT) |
Sep17 |
170731 |
290.25 |
290.25 |
281.25 |
284.25 |
-6.00 |
79 |
1,373 |
-2 |
Dec17 |
170731 |
290.50 |
290.50 |
282.50 |
286.25 |
-5.50 |
392 |
4,980 |
-29 |
Mar18 |
170731 |
284.50 |
289.00 |
284.50 |
285.50 |
-5.25 |
14 |
483 |
+6 |
May18 |
170731 |
284.50 |
284.50 |
284.50 |
284.50 |
-5.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
485 |
6,847 |
-25 |
Rough Rice(CBOT) |
Sep17 |
170731 |
12.39 |
12.41 |
12.24 |
12.26 |
-0.15 |
323 |
8,363 |
+84 |
Nov17 |
170731 |
12.62 |
12.66 |
12.51 |
12.52 |
-0.14 |
52 |
1,256 |
+41 |
Jan18 |
170731 |
12.78 |
12.78 |
12.72 |
12.72 |
-0.16 |
1 |
63 |
+0 |
Mar18 |
170731 |
12.82 |
12.82 |
12.82 |
12.82 |
-0.16 |
1 |
124 |
+0 |
Total Volume and Open Interest |
377 |
9,806 |
+125 |
Live Cattle(CME) |
Aug17 |
170731 |
112.900 |
113.330 |
111.785 |
112.000 |
-0.900 |
13,097 |
47,372 |
-2,850 |
Oct17 |
170731 |
112.480 |
113.100 |
111.250 |
111.950 |
-0.480 |
22,387 |
183,434 |
-903 |
Dec17 |
170731 |
113.300 |
114.035 |
112.180 |
113.150 |
-0.250 |
7,480 |
69,074 |
-15 |
Feb18 |
170731 |
115.080 |
115.730 |
113.900 |
115.000 |
-0.285 |
4,811 |
37,546 |
+266 |
Apr18 |
170731 |
115.150 |
115.580 |
113.850 |
114.800 |
-0.550 |
1,705 |
18,582 |
+86 |
Jun18 |
170731 |
109.050 |
109.535 |
107.885 |
108.850 |
-0.480 |
347 |
7,040 |
+100 |
Total Volume and Open Interest |
49,907 |
365,155 |
-3,275 |
Feeder Cattle(CME) |
Aug17 |
170731 |
146.080 |
147.400 |
144.650 |
146.185 |
+0.135 |
7,105 |
21,009 |
-777 |
Sep17 |
170731 |
147.000 |
147.830 |
145.150 |
146.650 |
-0.450 |
5,827 |
17,608 |
+678 |
Oct17 |
170731 |
146.685 |
147.650 |
144.785 |
146.235 |
-0.615 |
4,062 |
9,951 |
+213 |
Nov17 |
170731 |
145.735 |
146.950 |
143.880 |
145.000 |
-0.800 |
1,543 |
4,858 |
+243 |
Jan18 |
170731 |
143.250 |
144.450 |
141.785 |
142.700 |
-0.630 |
973 |
5,776 |
+174 |
Mar18 |
170731 |
141.000 |
142.200 |
139.550 |
140.735 |
-0.365 |
126 |
1,608 |
+18 |
Apr18 |
170731 |
141.100 |
141.100 |
139.830 |
140.050 |
+0.265 |
44 |
203 |
+13 |
Total Volume and Open Interest |
19,702 |
61,192 |
+567 |
Lean Hogs(CME) |
Aug17 |
170731 |
81.035 |
81.500 |
80.250 |
80.300 |
-1.100 |
5,996 |
32,856 |
-1,618 |
Oct17 |
170731 |
66.500 |
66.750 |
65.930 |
66.035 |
-0.465 |
12,255 |
118,887 |
+737 |
Dec17 |
170731 |
61.035 |
61.080 |
60.300 |
60.500 |
-0.550 |
5,530 |
52,064 |
+377 |
Feb18 |
170731 |
66.000 |
66.050 |
65.400 |
65.600 |
-0.580 |
2,528 |
28,519 |
+323 |
Apr18 |
170731 |
69.800 |
70.080 |
69.600 |
69.730 |
-0.320 |
572 |
24,472 |
-62 |
May18 |
170731 |
75.150 |
75.300 |
74.785 |
75.300 |
-0.100 |
15 |
509 |
+3 |
Jun18 |
170731 |
78.750 |
78.980 |
78.600 |
78.830 |
-0.170 |
451 |
10,790 |
-4 |
Jul18 |
170731 |
77.900 |
77.980 |
77.700 |
77.980 |
-0.070 |
96 |
1,203 |
+44 |
Total Volume and Open Interest |
27,449 |
269,983 |
-201 |
Class III Milk(CME) |
Jul17 |
170731 |
15.47 |
15.49 |
15.47 |
15.47 |
-0.01 |
126 |
5,149 |
-41 |
Aug17 |
170731 |
16.54 |
16.73 |
16.53 |
16.59 |
+0.03 |
363 |
5,310 |
+23 |
Sep17 |
170731 |
17.13 |
17.44 |
17.13 |
17.31 |
+0.15 |
322 |
4,848 |
-12 |
Oct17 |
170731 |
17.24 |
17.48 |
17.24 |
17.34 |
+0.08 |
145 |
3,504 |
+58 |
Nov17 |
170731 |
17.27 |
17.44 |
17.27 |
17.34 |
+0.07 |
62 |
3,008 |
+33 |
Dec17 |
170731 |
17.09 |
17.12 |
17.04 |
17.07 |
+0.06 |
17 |
2,669 |
-8 |
Jan18 |
170731 |
16.78 |
16.80 |
16.75 |
16.75 |
+0.01 |
57 |
948 |
+15 |
Feb18 |
170731 |
16.70 |
16.70 |
16.69 |
16.69 |
-0.01 |
72 |
832 |
+24 |
Mar18 |
170731 |
16.65 |
16.65 |
16.65 |
16.65 |
+0.05 |
51 |
844 |
+42 |
Apr18 |
170731 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
88 |
614 |
+21 |
May18 |
170731 |
16.62 |
16.62 |
16.62 |
16.62 |
+0.02 |
55 |
620 |
+22 |
Jun18 |
170731 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
54 |
531 |
+13 |
Jul18 |
170731 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.03 |
6 |
205 |
+6 |
Total Volume and Open Interest |
1,419 |
29,678 |
+197 |
Cocoa(ICE) |
Sep17 |
170731 |
2061 |
2082 |
2038 |
2060 |
unch |
36,493 |
113,122 |
-2,979 |
Dec17 |
170731 |
2084 |
2107 |
2066 |
2087 |
+1 |
20,899 |
88,578 |
+4,092 |
Mar18 |
170731 |
2105 |
2126 |
2090 |
2108 |
unch |
6,976 |
34,358 |
-135 |
May18 |
170731 |
2121 |
2141 |
2105 |
2122 |
-1 |
868 |
12,767 |
-68 |
Jul18 |
170731 |
2143 |
2154 |
2119 |
2137 |
+1 |
417 |
9,327 |
+54 |
Sep18 |
170731 |
2154 |
2169 |
2140 |
2152 |
+2 |
460 |
8,364 |
-87 |
Dec18 |
170731 |
2171 |
2172 |
2167 |
2168 |
+1 |
447 |
6,038 |
+9 |
Total Volume and Open Interest |
66,844 |
279,952 |
+1,141 |
Coffee "C"(ICE) |
Sep17 |
170731 |
137.30 |
139.35 |
137.05 |
139.25 |
+1.40 |
18,703 |
95,777 |
-2,073 |
Dec17 |
170731 |
140.90 |
142.90 |
140.60 |
142.75 |
+1.35 |
7,515 |
60,595 |
+295 |
Mar18 |
170731 |
144.35 |
146.40 |
144.15 |
146.30 |
+1.35 |
2,335 |
28,909 |
-364 |
May18 |
170731 |
146.60 |
148.65 |
146.60 |
148.55 |
+1.35 |
1,259 |
16,289 |
-308 |
Jul18 |
170731 |
149.10 |
150.70 |
148.95 |
150.60 |
+1.30 |
834 |
5,706 |
-9 |
Sep18 |
170731 |
151.15 |
152.65 |
151.15 |
152.65 |
+1.35 |
111 |
5,967 |
+37 |
Total Volume and Open Interest |
30,802 |
219,504 |
-2,415 |
Orange Juice(ICE) |
Sep17 |
170731 |
134.85 |
135.35 |
128.10 |
131.65 |
-4.65 |
851 |
7,607 |
-165 |
Nov17 |
170731 |
136.30 |
136.30 |
130.00 |
132.85 |
-4.45 |
106 |
2,218 |
+10 |
Jan18 |
170731 |
134.90 |
134.90 |
131.00 |
134.00 |
-3.50 |
16 |
1,111 |
+3 |
Mar18 |
170731 |
135.00 |
135.65 |
133.25 |
135.65 |
-3.30 |
1 |
383 |
+0 |
May18 |
170731 |
137.50 |
137.50 |
137.50 |
137.50 |
-3.25 |
1 |
169 |
+0 |
Jul18 |
170731 |
140.20 |
140.20 |
140.20 |
140.20 |
-3.40 |
0 |
15 |
+0 |
Total Volume and Open Interest |
975 |
11,503 |
-152 |
Sugar #11(ICE) |
Oct17 |
170731 |
14.50 |
14.99 |
14.41 |
14.91 |
+0.54 |
55,624 |
410,593 |
-1,139 |
Mar18 |
170731 |
15.14 |
15.64 |
15.13 |
15.60 |
+0.51 |
22,167 |
192,516 |
+3,777 |
May18 |
170731 |
15.36 |
15.75 |
15.31 |
15.72 |
+0.45 |
7,351 |
65,633 |
-134 |
Jul18 |
170731 |
15.47 |
15.82 |
15.42 |
15.79 |
+0.40 |
6,080 |
37,559 |
+1,650 |
Oct18 |
170731 |
15.72 |
16.00 |
15.67 |
15.98 |
+0.33 |
3,199 |
32,626 |
+642 |
Mar19 |
170731 |
16.22 |
16.48 |
16.22 |
16.46 |
+0.25 |
1,842 |
16,472 |
+703 |
May19 |
170731 |
16.26 |
16.43 |
16.24 |
16.42 |
+0.20 |
152 |
3,970 |
+3 |
Jul19 |
170731 |
16.23 |
16.37 |
16.21 |
16.37 |
+0.17 |
122 |
4,820 |
+31 |
Total Volume and Open Interest |
96,673 |
770,171 |
+5,579 |
London Cocoa(LCE) |
Sep17 |
170731 |
1594 |
1606 |
1582 |
1590 |
-5 |
18,621 |
82,145 |
+2,935 |
Dec17 |
170731 |
1610 |
1619 |
1597 |
1605 |
-5 |
10,912 |
67,994 |
+598 |
Mar18 |
170731 |
1631 |
1640 |
1618 |
1627 |
-5 |
5,020 |
51,821 |
-419 |
May18 |
170731 |
1642 |
1652 |
1632 |
1639 |
-5 |
1,069 |
19,138 |
+145 |
Jul18 |
170731 |
1660 |
1661 |
1643 |
1651 |
-4 |
681 |
14,383 |
+165 |
Sep18 |
170731 |
1666 |
1669 |
1656 |
1661 |
-4 |
482 |
10,386 |
+80 |
Dec18 |
170731 |
1687 |
1688 |
1672 |
1677 |
-5 |
131 |
6,715 |
+82 |
Total Volume and Open Interest |
36,916 |
253,137 |
+3,586 |
London Sugar(LCE) |
Oct17 |
170731 |
393.50 |
404.00 |
392.60 |
402.30 |
+12.50 |
3,610 |
47,682 |
-442 |
Dec17 |
170731 |
400.80 |
410.00 |
400.10 |
408.70 |
+11.60 |
1,799 |
15,482 |
+376 |
Mar18 |
170731 |
409.70 |
417.70 |
409.10 |
416.60 |
+10.50 |
522 |
9,905 |
-15 |
May18 |
170731 |
415.00 |
421.90 |
414.90 |
420.80 |
+8.80 |
163 |
4,784 |
-111 |
Aug18 |
170731 |
421.50 |
424.40 |
421.50 |
424.40 |
+8.30 |
153 |
3,894 |
+24 |
Total Volume and Open Interest |
6,252 |
83,794 |
-163 |
Cotton(ICE) |
Oct17 |
170731 |
70.34 |
71.13 |
69.83 |
70.50 |
+0.28 |
256 |
211 |
+30 |
Dec17 |
170731 |
68.70 |
69.70 |
68.50 |
68.86 |
+0.06 |
17,567 |
156,346 |
-1,096 |
Mar18 |
170731 |
68.17 |
69.05 |
67.87 |
68.25 |
+0.02 |
4,620 |
42,073 |
+556 |
May18 |
170731 |
68.55 |
69.29 |
68.22 |
68.58 |
unch |
343 |
4,927 |
+80 |
Jul18 |
170731 |
68.99 |
69.68 |
68.75 |
69.03 |
+0.07 |
178 |
4,643 |
+9 |
Oct18 |
170731 |
67.94 |
67.94 |
67.94 |
67.94 |
+0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,193 |
216,493 |
-433 |
Lumber(CME) |
Sep17 |
170731 |
378.0 |
381.2 |
371.2 |
378.3 |
+0.6 |
249 |
3,741 |
+108 |
Nov17 |
170731 |
360.6 |
364.8 |
357.3 |
362.3 |
unch |
73 |
825 |
+38 |
Jan18 |
170731 |
369.0 |
369.0 |
367.5 |
367.5 |
unch |
13 |
219 |
+12 |
Mar18 |
170731 |
370.1 |
370.1 |
370.1 |
370.1 |
unch |
0 |
44 |
+0 |
Total Volume and Open Interest |
335 |
4,833 |
+158 |
Crude Oil(NYM) |
Sep17 |
170731 |
49.85 |
50.41 |
49.18 |
50.17 |
+0.46 |
880,757 |
602,086 |
-18,398 |
Oct17 |
170731 |
49.97 |
50.49 |
49.30 |
50.26 |
+0.45 |
165,414 |
182,084 |
-1,276 |
Nov17 |
170731 |
50.08 |
50.60 |
49.48 |
50.37 |
+0.44 |
67,354 |
120,521 |
-1,297 |
Dec17 |
170731 |
50.15 |
50.69 |
49.57 |
50.46 |
+0.46 |
118,558 |
347,508 |
+5,310 |
Jan18 |
170731 |
50.19 |
50.75 |
49.68 |
50.53 |
+0.47 |
36,776 |
114,741 |
-2,438 |
Feb18 |
170731 |
50.21 |
50.76 |
49.79 |
50.56 |
+0.48 |
22,036 |
50,686 |
-1,849 |
Mar18 |
170731 |
50.38 |
50.76 |
49.82 |
50.58 |
+0.48 |
30,687 |
76,486 |
+5,372 |
Apr18 |
170731 |
50.34 |
50.66 |
49.91 |
50.58 |
+0.48 |
16,392 |
29,733 |
+3,395 |
May18 |
170731 |
50.24 |
50.68 |
49.97 |
50.57 |
+0.48 |
11,755 |
31,965 |
-1,344 |
Jun18 |
170731 |
50.26 |
50.77 |
49.86 |
50.56 |
+0.48 |
47,041 |
133,876 |
+6,030 |
Jul18 |
170731 |
49.99 |
50.70 |
49.99 |
50.53 |
+0.48 |
8,523 |
26,815 |
-487 |
Aug18 |
170731 |
50.04 |
50.52 |
49.92 |
50.52 |
+0.49 |
6,074 |
17,671 |
+2,162 |
Sep18 |
170731 |
50.05 |
50.51 |
50.05 |
50.51 |
+0.49 |
4,452 |
44,190 |
+1,197 |
Oct18 |
170731 |
50.25 |
50.51 |
50.21 |
50.51 |
+0.50 |
2,382 |
16,071 |
-571 |
Nov18 |
170731 |
50.09 |
50.52 |
50.09 |
50.52 |
+0.50 |
3,087 |
19,831 |
+850 |
Dec18 |
170731 |
50.17 |
50.75 |
49.91 |
50.55 |
+0.50 |
48,070 |
173,684 |
-116 |
Total Volume and Open Interest |
1,489,599 |
2,181,931 |
-1,855 |
e-miNY Crude Oil(NYM) |
Sep17 |
170731 |
49.825 |
50.450 |
49.200 |
50.175 |
+0.475 |
10,858 |
2,824 |
+263 |
Oct17 |
170731 |
50.000 |
50.500 |
49.300 |
50.250 |
+0.450 |
224 |
576 |
+30 |
Nov17 |
170731 |
50.150 |
50.600 |
49.500 |
50.375 |
+0.450 |
25 |
119 |
-13 |
Dec17 |
170731 |
50.250 |
50.700 |
49.650 |
50.450 |
+0.450 |
36 |
568 |
-1 |
Jan18 |
170731 |
50.525 |
50.550 |
50.525 |
50.525 |
+0.475 |
8 |
260 |
+8 |
Feb18 |
170731 |
50.000 |
50.550 |
50.000 |
50.550 |
+0.475 |
6 |
37 |
+6 |
Mar18 |
170731 |
50.575 |
50.600 |
50.575 |
50.575 |
+0.475 |
0 |
2 |
+0 |
Apr18 |
170731 |
50.575 |
50.600 |
50.575 |
50.575 |
+0.475 |
0 |
29 |
+0 |
May18 |
170731 |
50.575 |
50.575 |
50.575 |
50.575 |
+0.475 |
2 |
61 |
+2 |
Jun18 |
170731 |
50.500 |
50.550 |
50.500 |
50.550 |
+0.475 |
2 |
31 |
+2 |
Total Volume and Open Interest |
11,163 |
4,630 |
+297 |
NY Harbor ULSD(NYM) |
Aug17 |
170731 |
165.00 |
166.63 |
163.75 |
165.19 |
+1.22 |
18,139 |
11,932 |
-5,070 |
Sep17 |
170731 |
164.93 |
167.28 |
163.92 |
166.74 |
+2.65 |
67,081 |
137,889 |
+188 |
Oct17 |
170731 |
165.16 |
167.47 |
164.20 |
166.95 |
+2.59 |
27,050 |
46,571 |
+691 |
Nov17 |
170731 |
165.00 |
167.64 |
164.45 |
167.16 |
+2.52 |
17,920 |
37,794 |
+1,727 |
Dec17 |
170731 |
165.50 |
167.70 |
164.55 |
167.24 |
+2.44 |
24,279 |
59,104 |
+205 |
Jan18 |
170731 |
165.75 |
167.86 |
164.71 |
167.40 |
+2.38 |
4,448 |
24,494 |
-102 |
Feb18 |
170731 |
165.55 |
167.55 |
164.44 |
167.22 |
+2.33 |
6,477 |
12,988 |
+808 |
Mar18 |
170731 |
164.73 |
166.88 |
163.83 |
166.55 |
+2.25 |
2,287 |
13,381 |
-227 |
Apr18 |
170731 |
163.02 |
165.49 |
163.02 |
165.36 |
+2.15 |
2,183 |
6,532 |
+273 |
May18 |
170731 |
162.12 |
164.54 |
162.12 |
164.54 |
+2.05 |
574 |
3,625 |
+128 |
Jun18 |
170731 |
163.03 |
164.29 |
161.76 |
164.06 |
+1.96 |
2,035 |
18,298 |
-356 |
Jul18 |
170731 |
164.09 |
164.09 |
164.09 |
164.09 |
+1.89 |
37 |
1,860 |
+0 |
Aug18 |
170731 |
164.31 |
164.31 |
164.31 |
164.31 |
+1.83 |
11 |
1,478 |
-4 |
Sep18 |
170731 |
164.59 |
164.59 |
164.59 |
164.59 |
+1.76 |
0 |
1,474 |
+0 |
Total Volume and Open Interest |
175,449 |
405,296 |
-1,904 |
RBOB Gasoline(NYM) |
Aug17 |
170731 |
170.17 |
171.01 |
168.11 |
170.58 |
+2.97 |
18,733 |
14,482 |
-4,268 |
Sep17 |
170731 |
166.00 |
167.91 |
164.73 |
167.66 |
+3.08 |
63,031 |
140,132 |
+2,455 |
Oct17 |
170731 |
154.15 |
156.23 |
153.09 |
155.97 |
+2.69 |
33,749 |
72,268 |
-2,094 |
Nov17 |
170731 |
151.08 |
152.91 |
149.91 |
152.66 |
+2.43 |
18,075 |
48,925 |
+1,342 |
Dec17 |
170731 |
148.57 |
150.31 |
147.39 |
150.10 |
+2.31 |
20,725 |
45,844 |
-1,818 |
Jan18 |
170731 |
147.58 |
149.68 |
146.80 |
149.50 |
+2.26 |
8,739 |
20,472 |
+3,415 |
Feb18 |
170731 |
148.37 |
150.28 |
147.47 |
150.22 |
+2.23 |
4,870 |
10,430 |
+1,548 |
Mar18 |
170731 |
149.38 |
151.99 |
149.38 |
151.92 |
+2.19 |
2,312 |
10,954 |
+516 |
Apr18 |
170731 |
166.65 |
169.15 |
166.65 |
169.15 |
+2.17 |
501 |
8,518 |
+239 |
May18 |
170731 |
167.56 |
169.63 |
167.56 |
169.63 |
+2.14 |
662 |
4,132 |
+483 |
Total Volume and Open Interest |
173,066 |
397,537 |
+1,949 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170731 |
167.70 |
167.70 |
167.66 |
167.70 |
+3.12 |
|
|
|
Oct17 |
170731 |
156.00 |
156.00 |
155.97 |
156.00 |
+2.72 |
|
|
|
Nov17 |
170731 |
152.70 |
152.70 |
152.66 |
152.70 |
+2.47 |
|
|
|
Dec17 |
170731 |
150.10 |
150.10 |
150.10 |
150.10 |
+2.31 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep17 |
170731 |
2.900 |
2.900 |
2.781 |
2.794 |
-0.147 |
175,911 |
326,171 |
-1,535 |
Oct17 |
170731 |
2.929 |
2.932 |
2.826 |
2.834 |
-0.147 |
51,027 |
190,503 |
+2,540 |
Nov17 |
170731 |
3.019 |
3.019 |
2.913 |
2.920 |
-0.143 |
20,343 |
88,004 |
+1,771 |
Dec17 |
170731 |
3.167 |
3.168 |
3.071 |
3.079 |
-0.134 |
16,800 |
73,754 |
-1,199 |
Jan18 |
170731 |
3.263 |
3.267 |
3.163 |
3.173 |
-0.130 |
23,492 |
124,876 |
+1,162 |
Feb18 |
170731 |
3.255 |
3.255 |
3.155 |
3.164 |
-0.124 |
8,835 |
50,317 |
+957 |
Mar18 |
170731 |
3.179 |
3.192 |
3.109 |
3.119 |
-0.113 |
15,519 |
83,923 |
+722 |
Apr18 |
170731 |
2.829 |
2.835 |
2.782 |
2.795 |
-0.061 |
14,703 |
107,311 |
+1,834 |
May18 |
170731 |
2.807 |
2.807 |
2.755 |
2.769 |
-0.054 |
5,475 |
40,459 |
-124 |
Jun18 |
170731 |
2.819 |
2.827 |
2.782 |
2.795 |
-0.052 |
2,311 |
24,378 |
+53 |
Jul18 |
170731 |
2.847 |
2.847 |
2.806 |
2.821 |
-0.050 |
1,427 |
24,935 |
-50 |
Aug18 |
170731 |
2.840 |
2.843 |
2.811 |
2.826 |
-0.050 |
712 |
20,022 |
+88 |
Sep18 |
170731 |
2.817 |
2.817 |
2.790 |
2.806 |
-0.050 |
878 |
19,761 |
-99 |
Oct18 |
170731 |
2.842 |
2.846 |
2.813 |
2.826 |
-0.050 |
2,977 |
47,261 |
+291 |
Nov18 |
170731 |
2.882 |
2.889 |
2.864 |
2.876 |
-0.048 |
1,307 |
20,583 |
-230 |
Dec18 |
170731 |
3.015 |
3.025 |
2.999 |
3.009 |
-0.043 |
387 |
22,345 |
+131 |
Total Volume and Open Interest |
342,823 |
1,316,959 |
+1,941 |
Brent Crude Oil(ICE) |
Sep17 |
170731 |
52.60 |
52.92 |
52.20 |
52.65 |
+0.13 |
184,427 |
114,386 |
-42,561 |
Oct17 |
170731 |
52.30 |
52.90 |
51.78 |
52.72 |
+0.50 |
308,648 |
509,586 |
-3,002 |
Nov17 |
170731 |
52.40 |
53.05 |
51.94 |
52.87 |
+0.53 |
114,043 |
240,551 |
+14,502 |
Dec17 |
170731 |
52.54 |
53.20 |
52.12 |
53.02 |
+0.54 |
135,793 |
378,820 |
+20 |
Jan18 |
170731 |
52.71 |
53.31 |
52.25 |
53.12 |
+0.54 |
31,430 |
125,578 |
+686 |
Feb18 |
170731 |
52.80 |
53.40 |
52.36 |
53.23 |
+0.54 |
16,932 |
86,025 |
+691 |
Mar18 |
170731 |
52.87 |
53.46 |
52.46 |
53.30 |
+0.53 |
17,293 |
69,888 |
-410 |
Apr18 |
170731 |
52.92 |
53.50 |
52.55 |
53.34 |
+0.51 |
6,145 |
26,639 |
+558 |
May18 |
170731 |
52.99 |
53.53 |
52.62 |
53.38 |
+0.51 |
3,536 |
31,813 |
-85 |
Jun18 |
170731 |
53.02 |
53.55 |
52.68 |
53.41 |
+0.52 |
24,255 |
121,271 |
-289 |
Jul18 |
170731 |
53.47 |
53.47 |
53.47 |
53.47 |
+0.52 |
570 |
23,782 |
+116 |
Aug18 |
170731 |
53.52 |
53.52 |
53.52 |
53.52 |
+0.52 |
848 |
19,463 |
-120 |
Sep18 |
170731 |
54.00 |
54.00 |
53.53 |
53.53 |
+0.52 |
1,301 |
32,577 |
+372 |
Oct18 |
170731 |
53.56 |
53.56 |
53.56 |
53.56 |
+0.53 |
515 |
18,199 |
+229 |
Total Volume and Open Interest |
899,482 |
2,327,392 |
-29,231 |
Gas Oil(ICE) |
Aug17 |
170731 |
487.75 |
502.25 |
486.50 |
489.00 |
+4.00 |
33,198 |
87,085 |
-5,339 |
Sep17 |
170731 |
487.75 |
501.75 |
485.00 |
487.50 |
+2.50 |
70,385 |
188,996 |
+2,144 |
Oct17 |
170731 |
488.00 |
499.75 |
483.50 |
486.00 |
+1.50 |
49,666 |
115,276 |
+4,477 |
Nov17 |
170731 |
483.50 |
492.00 |
479.75 |
482.50 |
+1.75 |
16,738 |
47,216 |
-778 |
Dec17 |
170731 |
480.25 |
490.00 |
476.75 |
479.25 |
+1.50 |
46,858 |
135,786 |
-843 |
Jan18 |
170731 |
480.00 |
487.75 |
476.25 |
478.75 |
+1.25 |
15,757 |
37,852 |
-26 |
Feb18 |
170731 |
479.75 |
488.25 |
477.00 |
479.25 |
+1.25 |
6,071 |
22,016 |
+1,038 |
Mar18 |
170731 |
480.75 |
485.00 |
477.00 |
479.50 |
+1.25 |
2,815 |
26,267 |
-95 |
Apr18 |
170731 |
481.25 |
485.00 |
479.00 |
479.50 |
+1.25 |
1,288 |
11,940 |
+211 |
May18 |
170731 |
481.25 |
481.25 |
478.25 |
479.25 |
+1.00 |
555 |
10,765 |
+45 |
Total Volume and Open Interest |
259,656 |
912,226 |
+2,666 |
Ethanol(CBOT) |
Aug17 |
170731 |
1.556 |
1.556 |
1.554 |
1.554 |
+0.013 |
14 |
60 |
-14 |
Sep17 |
170731 |
1.553 |
1.559 |
1.542 |
1.549 |
-0.007 |
81 |
899 |
-8 |
Oct17 |
170731 |
1.543 |
1.543 |
1.536 |
1.538 |
-0.007 |
6 |
370 |
+0 |
Nov17 |
170731 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.007 |
0 |
158 |
+0 |
Dec17 |
170731 |
1.507 |
1.507 |
1.507 |
1.507 |
-0.007 |
0 |
358 |
+0 |
Jan18 |
170731 |
1.489 |
1.489 |
1.489 |
1.489 |
-0.007 |
0 |
13 |
+0 |
Feb18 |
170731 |
1.489 |
1.489 |
1.489 |
1.489 |
-0.007 |
|
|
|
Mar18 |
170731 |
1.489 |
1.489 |
1.489 |
1.489 |
-0.007 |
|
|
|
Total Volume and Open Interest |
101 |
1,863 |
-22 |
WTI Crude Oil(ICE) |
Sep17 |
170731 |
49.85 |
50.41 |
49.18 |
50.17 |
+0.46 |
57,060 |
81,221 |
-159 |
Oct17 |
170731 |
50.00 |
50.48 |
49.30 |
50.26 |
+0.45 |
55,099 |
56,627 |
+2,612 |
Nov17 |
170731 |
50.09 |
50.61 |
49.45 |
50.37 |
+0.44 |
26,790 |
18,417 |
-620 |
Dec17 |
170731 |
50.20 |
50.59 |
49.57 |
50.46 |
+0.46 |
33,679 |
130,248 |
-2,100 |
Jan18 |
170731 |
50.25 |
50.74 |
49.68 |
50.53 |
+0.47 |
8,496 |
16,537 |
-215 |
Feb18 |
170731 |
50.37 |
50.62 |
49.80 |
50.56 |
+0.48 |
2,701 |
8,152 |
+136 |
Mar18 |
170731 |
49.98 |
50.70 |
49.89 |
50.58 |
+0.48 |
2,164 |
12,829 |
-10 |
Apr18 |
170731 |
50.20 |
50.58 |
50.20 |
50.58 |
+0.48 |
536 |
3,250 |
+29 |
May18 |
170731 |
50.17 |
50.57 |
50.17 |
50.57 |
+0.48 |
2,007 |
7,914 |
+1,301 |
Jun18 |
170731 |
50.00 |
50.56 |
49.98 |
50.56 |
+0.48 |
9,336 |
52,567 |
+3,165 |
Jul18 |
170731 |
50.53 |
50.53 |
50.53 |
50.53 |
+0.48 |
1,655 |
2,722 |
+1,272 |
Aug18 |
170731 |
50.52 |
50.52 |
50.52 |
50.52 |
+0.49 |
274 |
1,640 |
-67 |
Sep18 |
170731 |
50.51 |
50.51 |
50.51 |
50.51 |
+0.49 |
225 |
4,928 |
-4 |
Oct18 |
170731 |
50.51 |
50.51 |
50.51 |
50.51 |
+0.50 |
87 |
1,556 |
+14 |
Nov18 |
170731 |
50.52 |
50.52 |
50.52 |
50.52 |
+0.50 |
868 |
2,533 |
+834 |
Dec18 |
170731 |
50.12 |
50.64 |
50.01 |
50.55 |
+0.50 |
13,235 |
112,071 |
+2,165 |
Total Volume and Open Interest |
217,295 |
572,113 |
+8,968 |
US Dollar Index(ICE) |
Sep17 |
170731 |
93.170 |
93.385 |
92.635 |
92.717 |
-0.397 |
33,805 |
48,286 |
-1,324 |
Dec17 |
170731 |
92.955 |
93.180 |
92.480 |
92.537 |
-0.393 |
797 |
2,318 |
+324 |
Mar18 |
170731 |
92.860 |
92.860 |
92.170 |
92.308 |
-0.392 |
11 |
393 |
+2 |
Total Volume and Open Interest |
34,623 |
51,142 |
-988 |
Australian Dollar(CME) |
Sep17 |
170731 |
79.82 |
80.00 |
79.51 |
79.94 |
+0.05 |
120,559 |
131,099 |
-2,407 |
Dec17 |
170731 |
79.78 |
79.88 |
79.47 |
79.85 |
+0.05 |
290 |
2,108 |
+63 |
Mar18 |
170731 |
79.77 |
79.77 |
79.77 |
79.77 |
+0.06 |
0 |
218 |
+0 |
Total Volume and Open Interest |
121,126 |
134,269 |
-2,333 |
British Pound(CME) |
Sep17 |
170731 |
131.60 |
132.47 |
131.18 |
132.17 |
+0.47 |
121,155 |
203,205 |
+2,653 |
Dec17 |
170731 |
132.00 |
132.80 |
131.77 |
132.55 |
+0.47 |
133 |
1,685 |
-46 |
Mar18 |
170731 |
132.81 |
132.95 |
132.80 |
132.95 |
+0.47 |
0 |
284 |
+0 |
Total Volume and Open Interest |
121,524 |
205,955 |
+2,631 |
Canadian Dollar(CME) |
Sep17 |
170731 |
80.45 |
80.50 |
79.87 |
80.36 |
-0.14 |
99,548 |
181,960 |
+2,622 |
Dec17 |
170731 |
80.55 |
80.55 |
79.96 |
80.42 |
-0.14 |
798 |
5,092 |
+53 |
Mar18 |
170731 |
80.22 |
80.47 |
80.18 |
80.47 |
-0.13 |
3 |
506 |
+1 |
Jun18 |
170731 |
80.08 |
80.50 |
80.08 |
80.50 |
-0.12 |
0 |
99 |
+0 |
Total Volume and Open Interest |
100,749 |
188,755 |
+2,904 |
Japanese Yen(CME) |
Sep17 |
170731 |
90.57 |
90.93 |
90.47 |
90.91 |
+0.30 |
165,666 |
233,786 |
+1,065 |
Dec17 |
170731 |
91.03 |
91.31 |
90.93 |
91.31 |
+0.31 |
415 |
954 |
+132 |
Mar18 |
170731 |
91.77 |
91.77 |
91.77 |
91.77 |
+0.31 |
0 |
290 |
+0 |
Total Volume and Open Interest |
166,585 |
235,681 |
+1,198 |
Swiss Franc(CME) |
Sep17 |
170731 |
103.45 |
104.08 |
103.26 |
103.74 |
+0.12 |
47,270 |
41,976 |
-601 |
Dec17 |
170731 |
104.24 |
104.53 |
104.02 |
104.36 |
+0.13 |
106 |
372 |
-1 |
Mar18 |
170731 |
105.03 |
105.03 |
105.03 |
105.03 |
+0.13 |
0 |
29 |
+0 |
Total Volume and Open Interest |
47,376 |
42,397 |
-602 |
EuroFX(CME) |
Sep17 |
170731 |
117.83 |
118.76 |
117.53 |
118.61 |
+0.69 |
274,483 |
436,981 |
+360 |
Dec17 |
170731 |
118.44 |
119.32 |
118.12 |
119.19 |
+0.69 |
1,480 |
5,376 |
+76 |
Mar18 |
170731 |
118.82 |
119.92 |
118.75 |
119.82 |
+0.70 |
46 |
1,142 |
-33 |
Total Volume and Open Interest |
277,814 |
446,904 |
+433 |
Mexican Peso(CME) |
Aug17 |
170731 |
559.75 |
560.25 |
559.75 |
560.25 |
-1.38 |
0 |
64 |
+0 |
Sep17 |
170731 |
559.13 |
559.38 |
554.63 |
557.13 |
-1.38 |
43,079 |
215,358 |
+1,832 |
Total Volume and Open Interest |
43,079 |
215,500 |
+1,832 |
Brazilian Real(CME) |
Aug17 |
170731 |
320.05 |
320.05 |
318.45 |
319.40 |
+0.70 |
7,336 |
9,360 |
-1,368 |
Sep17 |
170731 |
316.60 |
319.10 |
316.10 |
318.80 |
+1.95 |
7,487 |
22,058 |
+7,019 |
Oct17 |
170731 |
317.40 |
317.40 |
317.40 |
317.40 |
+1.95 |
250 |
250 |
+250 |
Nov17 |
170731 |
315.95 |
315.95 |
315.95 |
315.95 |
+2.10 |
|
|
|
Total Volume and Open Interest |
15,573 |
32,170 |
+6,401 |
30-Year T-Bonds(CBOT) |
Sep17 |
170731 |
153~050 |
153~160 |
152~210 |
152~310 |
-0~070 |
294,515 |
729,890 |
-5,193 |
Dec17 |
170731 |
151~310 |
152~070 |
151~150 |
151~230 |
-0~070 |
88 |
881 |
-9 |
Mar18 |
170731 |
151~000 |
151~000 |
151~000 |
151~000 |
-0~070 |
|
|
|
Total Volume and Open Interest |
294,603 |
730,771 |
-5,202 |
10-Year T-Notes(CBOT) |
Sep17 |
170731 |
125~295 |
126~015 |
125~265 |
125~285 |
-0~020 |
1,528,350 |
3,215,663 |
+35,806 |
Dec17 |
170731 |
125~200 |
125~225 |
125~160 |
125~175 |
-0~020 |
4,011 |
26,104 |
+1,699 |
Mar18 |
170731 |
125~055 |
125~055 |
125~055 |
125~055 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,532,361 |
3,241,767 |
+37,505 |
5-Year T-Notes(CBOT) |
Sep17 |
170731 |
118~046 |
118~064 |
118~032 |
118~046 |
-0~002 |
840,131 |
2,996,473 |
-11,343 |
Dec17 |
170731 |
117~264 |
117~264 |
117~252 |
117~262 |
-0~002 |
472 |
9,544 |
+245 |
Mar18 |
170731 |
117~184 |
117~184 |
117~184 |
117~184 |
-0~002 |
|
|
|
Total Volume and Open Interest |
840,603 |
3,006,017 |
-11,098 |
2 Year T-Notes(CBOT) |
Sep17 |
170731 |
108~054 |
108~062 |
108~050 |
108~054 |
-0~002 |
281,175 |
1,368,038 |
+9,483 |
Dec17 |
170731 |
108~020 |
108~020 |
108~016 |
108~016 |
-0~002 |
226 |
2,384 |
+220 |
Mar18 |
170731 |
108~000 |
108~000 |
108~000 |
108~000 |
-0~002 |
|
|
|
Total Volume and Open Interest |
281,401 |
1,370,422 |
+9,703 |
Eurodollars(CME) |
Sep17 |
170731 |
98.670 |
98.675 |
98.665 |
98.670 |
unch |
169,924 |
1,491,006 |
+16,531 |
Dec17 |
170731 |
98.550 |
98.555 |
98.545 |
98.550 |
-0.005 |
198,165 |
1,910,300 |
+4,368 |
Mar18 |
170731 |
98.475 |
98.480 |
98.465 |
98.470 |
-0.005 |
167,431 |
1,163,359 |
+5,903 |
Jun18 |
170731 |
98.415 |
98.420 |
98.400 |
98.410 |
-0.005 |
166,607 |
1,109,804 |
+5,946 |
Sep18 |
170731 |
98.350 |
98.355 |
98.335 |
98.345 |
-0.005 |
161,232 |
1,049,856 |
+2,648 |
Dec18 |
170731 |
98.270 |
98.275 |
98.255 |
98.265 |
-0.005 |
207,870 |
1,407,831 |
+24,100 |
Mar19 |
170731 |
98.220 |
98.225 |
98.205 |
98.215 |
-0.005 |
117,365 |
874,410 |
+3,404 |
Jun19 |
170731 |
98.165 |
98.175 |
98.155 |
98.165 |
-0.005 |
119,628 |
695,560 |
+1,418 |
Sep19 |
170731 |
98.115 |
98.125 |
98.100 |
98.115 |
-0.005 |
104,344 |
654,619 |
-4,579 |
Dec19 |
170731 |
98.045 |
98.055 |
98.030 |
98.045 |
-0.005 |
120,350 |
734,947 |
-359 |
Mar20 |
170731 |
98.000 |
98.010 |
97.990 |
98.000 |
-0.005 |
93,427 |
430,802 |
+1,304 |
Jun20 |
170731 |
97.955 |
97.965 |
97.945 |
97.955 |
-0.005 |
105,209 |
312,414 |
+4,903 |
Sep20 |
170731 |
97.905 |
97.920 |
97.895 |
97.910 |
-0.005 |
60,151 |
240,357 |
+1,259 |
Dec20 |
170731 |
97.845 |
97.855 |
97.830 |
97.845 |
-0.005 |
59,275 |
302,140 |
+8,218 |
Mar21 |
170731 |
97.800 |
97.810 |
97.790 |
97.800 |
-0.005 |
42,364 |
161,297 |
-2,524 |
Jun21 |
170731 |
97.755 |
97.760 |
97.735 |
97.750 |
-0.005 |
42,613 |
114,491 |
-199 |
Sep21 |
170731 |
97.700 |
97.710 |
97.685 |
97.700 |
-0.005 |
37,738 |
88,651 |
+730 |
Dec21 |
170731 |
97.640 |
97.655 |
97.630 |
97.645 |
-0.005 |
30,523 |
94,172 |
+875 |
Total Volume and Open Interest |
2,102,831 |
13,112,447 |
+84,246 |
Ultra T-Bond(CBOT) |
Sep17 |
170731 |
164~20 |
164~31 |
163~28 |
164~16 |
-0~03 |
108,557 |
806,043 |
+448 |
Dec17 |
170731 |
163~13 |
163~18 |
163~04 |
163~16 |
-0~03 |
3 |
2,078 |
+0 |
Mar18 |
170731 |
162~16 |
162~16 |
162~16 |
162~16 |
-0~03 |
|
|
|
Total Volume and Open Interest |
108,560 |
808,121 |
+448 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170731 |
135~035 |
135~085 |
134~285 |
135~015 |
-0~015 |
120,641 |
405,915 |
+5,097 |
Dec17 |
170731 |
134~165 |
134~165 |
134~165 |
134~165 |
-0~015 |
0 |
1 |
+0 |
Mar18 |
170731 |
134~165 |
134~165 |
134~165 |
134~165 |
-0~015 |
|
|
|
Total Volume and Open Interest |
120,641 |
405,916 |
+5,097 |
30 Day Federal Funds(CBOT) |
Jul17 |
170731 |
98.850 |
98.850 |
98.850 |
98.850 |
unch |
3,204 |
265,360 |
-2,073 |
Aug17 |
170731 |
98.842 |
98.845 |
98.842 |
98.845 |
unch |
8,811 |
186,524 |
+2,258 |
Sep17 |
170731 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
2,021 |
84,940 |
+205 |
Oct17 |
170731 |
98.835 |
98.840 |
98.835 |
98.835 |
unch |
22,654 |
278,527 |
-460 |
Nov17 |
170731 |
98.825 |
98.825 |
98.820 |
98.825 |
unch |
16,095 |
199,527 |
-2,380 |
Dec17 |
170731 |
98.780 |
98.780 |
98.775 |
98.780 |
unch |
10,845 |
80,717 |
+2,947 |
Total Volume and Open Interest |
125,071 |
1,663,620 |
+6,347 |
Japanese Govt Bonds(SGX) |
Sep17 |
170727 |
150.15 |
150.28 |
150.14 |
150.21 |
+0.06 |
829 |
14,007 |
-558 |
Dec17 |
170727 |
150.21 |
150.21 |
150.21 |
150.21 |
+0.06 |
|
|
|
Mar18 |
170727 |
150.21 |
150.21 |
150.21 |
150.21 |
+0.06 |
|
|
|
Total Volume and Open Interest |
829 |
14,007 |
-558 |
Euro-Buxl(EUREX) |
Sep17 |
170731 |
161.62 |
162.44 |
161.20 |
162.12 |
+0.58 |
38,795 |
215,430 |
+163 |
Dec17 |
170731 |
160.56 |
160.56 |
160.56 |
160.56 |
+0.54 |
250 |
325 |
+44 |
Mar18 |
170731 |
160.08 |
160.08 |
160.08 |
160.08 |
+0.54 |
|
|
|
Total Volume and Open Interest |
39,045 |
215,755 |
+207 |
Euro-Bund(EUREX) |
Sep17 |
170731 |
162.08 |
162.19 |
161.72 |
161.95 |
-0.03 |
572,932 |
1,864,143 |
+58,231 |
Dec17 |
170731 |
159.19 |
159.20 |
158.87 |
159.08 |
-0.02 |
1,554 |
34,287 |
+2,552 |
Mar18 |
170731 |
157.95 |
157.95 |
157.95 |
157.95 |
-0.03 |
0 |
37 |
+0 |
Total Volume and Open Interest |
574,486 |
1,898,467 |
+60,783 |
Euro-Bobl(EUREX) |
Sep17 |
170731 |
132.15 |
132.17 |
132.02 |
132.06 |
-0.05 |
339,609 |
1,416,565 |
+40,797 |
Dec17 |
170731 |
130.48 |
130.53 |
130.45 |
130.45 |
-0.05 |
352 |
50,245 |
-126 |
Mar18 |
170731 |
130.45 |
130.45 |
130.45 |
130.45 |
-0.05 |
|
|
|
Total Volume and Open Interest |
339,961 |
1,466,810 |
+40,671 |
Euro-Schatz(EUREX) |
Sep17 |
170731 |
112.07 |
112.08 |
112.06 |
112.07 |
-0.00 |
240,368 |
1,388,340 |
-3,467 |
Dec17 |
170731 |
111.96 |
111.96 |
111.94 |
111.95 |
unch |
2,450 |
21,151 |
+2,556 |
Mar18 |
170731 |
112.07 |
112.07 |
112.07 |
112.07 |
-0.00 |
|
|
|
Total Volume and Open Interest |
242,818 |
1,409,491 |
-911 |
3-Mth Euribor(EUREX) |
Sep17 |
170731 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
7 |
5,871 |
+0 |
Dec17 |
170731 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
140 |
7,567 |
-140 |
Mar18 |
170731 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
7,118 |
+5 |
Total Volume and Open Interest |
409 |
38,780 |
-128 |
Long Gilt(LIFFE) |
Sep17 |
170731 |
126~06 |
126~11 |
125~29 |
126~01 |
-0~04 |
145,214 |
658,099 |
+4,479 |
Dec17 |
170731 |
125~04 |
125~04 |
125~04 |
125~04 |
-0~04 |
|
|
|
Total Volume and Open Interest |
145,214 |
658,099 |
+4,479 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170731 |
99.68 |
99.68 |
99.67 |
99.68 |
unch |
76,712 |
452,150 |
+9,455 |
Dec17 |
170731 |
99.60 |
99.61 |
99.58 |
99.59 |
-0.01 |
58,729 |
388,400 |
+4,182 |
Mar18 |
170731 |
99.54 |
99.55 |
99.52 |
99.53 |
-0.01 |
86,006 |
334,460 |
+8,219 |
Jun18 |
170731 |
99.49 |
99.50 |
99.46 |
99.47 |
-0.02 |
40,143 |
300,770 |
-5,337 |
Sep18 |
170731 |
99.44 |
99.46 |
99.41 |
99.42 |
-0.02 |
41,786 |
271,620 |
-4,758 |
Dec18 |
170731 |
99.38 |
99.40 |
99.36 |
99.37 |
-0.02 |
56,064 |
284,398 |
+2,218 |
Total Volume and Open Interest |
594,746 |
2,873,217 |
+21,800 |
3-Mth Euribor(LIFFE) |
Sep17 |
170731 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
33,946 |
386,597 |
+2,994 |
Dec17 |
170731 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
44,525 |
387,547 |
+2,244 |
Mar18 |
170731 |
100.285 |
100.295 |
100.285 |
100.290 |
unch |
55,796 |
435,135 |
+1,957 |
Total Volume and Open Interest |
660,907 |
3,746,066 |
+3,720 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170731 |
98.29 |
98.29 |
98.28 |
98.29 |
unch |
6,319 |
118,372 |
-1,167 |
Dec17 |
170731 |
98.25 |
98.26 |
98.24 |
98.26 |
+0.01 |
24,642 |
232,788 |
+5,757 |
Mar18 |
170731 |
98.18 |
98.20 |
98.17 |
98.20 |
+0.01 |
36,316 |
179,165 |
+3,653 |
Jun18 |
170731 |
98.10 |
98.13 |
98.09 |
98.12 |
+0.01 |
19,239 |
152,895 |
-197 |
Sep18 |
170731 |
98.02 |
98.05 |
98.01 |
98.04 |
+0.01 |
10,807 |
106,933 |
+17 |
Dec18 |
170731 |
97.94 |
97.97 |
97.93 |
97.96 |
+0.01 |
12,956 |
87,779 |
-11 |
Mar19 |
170731 |
97.86 |
97.89 |
97.85 |
97.89 |
+0.02 |
4,423 |
61,327 |
+926 |
Jun19 |
170731 |
97.78 |
97.81 |
97.77 |
97.81 |
+0.02 |
2,750 |
43,000 |
+284 |
Sep19 |
170731 |
97.73 |
97.73 |
97.73 |
97.73 |
+0.02 |
190 |
3,673 |
+120 |
Dec19 |
170731 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.02 |
63 |
2,820 |
-351 |
Total Volume and Open Interest |
117,820 |
991,292 |
+9,004 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170731 |
97.31 |
97.33 |
97.28 |
97.32 |
unch |
122,819 |
983,382 |
+5,711 |
Dec17 |
170731 |
97.32 |
97.32 |
97.32 |
97.32 |
unch |
0 |
430 |
+0 |
Total Volume and Open Interest |
122,819 |
983,812 |
+5,711 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170731 |
98.03 |
98.05 |
98.01 |
98.05 |
+0.02 |
192,328 |
998,296 |
-5,391 |
Dec17 |
170731 |
98.05 |
98.05 |
98.05 |
98.05 |
+0.02 |
0 |
120 |
+0 |
Total Volume and Open Interest |
192,328 |
998,416 |
-5,391 |
Gold(CMX) |
Aug17 |
170731 |
1268.9 |
1270.8 |
1265.8 |
1266.6 |
-1.8 |
220,309 |
33,181 |
-42,065 |
Oct17 |
170731 |
1273.0 |
1273.9 |
1268.4 |
1270.1 |
-1.8 |
15,078 |
41,320 |
+3,268 |
Dec17 |
170731 |
1276.3 |
1277.3 |
1271.7 |
1273.4 |
-1.9 |
161,442 |
305,992 |
+20,383 |
Feb18 |
170731 |
1276.5 |
1279.2 |
1276.1 |
1276.9 |
-1.9 |
1,588 |
18,358 |
+173 |
Apr18 |
170731 |
1284.0 |
1284.0 |
1280.2 |
1280.3 |
-1.9 |
197 |
5,068 |
-129 |
Jun18 |
170731 |
1283.0 |
1285.5 |
1283.0 |
1283.8 |
-1.9 |
109 |
8,145 |
+51 |
Aug18 |
170731 |
1286.2 |
1288.8 |
1286.2 |
1287.3 |
-1.9 |
19 |
6,115 |
+1 |
Oct18 |
170731 |
1290.8 |
1290.8 |
1290.8 |
1290.8 |
-1.9 |
0 |
843 |
+0 |
Dec18 |
170731 |
1297.6 |
1297.6 |
1294.3 |
1294.3 |
-1.9 |
25 |
7,484 |
-9 |
Feb19 |
170731 |
1298.1 |
1298.1 |
1298.1 |
1298.1 |
-1.9 |
4 |
6 |
+0 |
Apr19 |
170731 |
1301.9 |
1301.9 |
1301.9 |
1301.9 |
-1.9 |
|
|
|
Jun19 |
170731 |
1305.8 |
1305.8 |
1305.8 |
1305.8 |
-1.9 |
0 |
748 |
+0 |
Total Volume and Open Interest |
401,329 |
432,360 |
-17,961 |
Silver(CMX) |
Sep17 |
170731 |
1674.5 |
1687.0 |
1666.5 |
1678.6 |
+9.1 |
69,334 |
143,455 |
-2,642 |
Dec17 |
170731 |
1684.0 |
1696.5 |
1677.0 |
1688.4 |
+9.1 |
5,978 |
53,832 |
+1,218 |
Mar18 |
170731 |
1691.0 |
1705.5 |
1691.0 |
1698.4 |
+9.3 |
541 |
3,478 |
+326 |
May18 |
170731 |
1710.5 |
1710.5 |
1704.5 |
1704.9 |
+9.3 |
24 |
1,798 |
+18 |
Jul18 |
170731 |
1711.6 |
1711.6 |
1711.6 |
1711.6 |
+9.3 |
18 |
1,395 |
-1 |
Sep18 |
170731 |
1708.0 |
1718.4 |
1708.0 |
1718.4 |
+9.3 |
0 |
91 |
+0 |
Dec18 |
170731 |
1728.8 |
1728.8 |
1728.8 |
1728.8 |
+9.3 |
0 |
1,459 |
+0 |
Total Volume and Open Interest |
76,233 |
206,549 |
-1,150 |
Platinum(NYMEX) |
Oct17 |
170731 |
938.0 |
947.1 |
936.1 |
940.7 |
+4.1 |
19,375 |
64,848 |
+88 |
Jan18 |
170731 |
941.7 |
949.1 |
940.9 |
943.6 |
+4.0 |
380 |
6,843 |
-130 |
Apr18 |
170731 |
947.3 |
947.3 |
947.3 |
947.3 |
+4.1 |
2 |
61 |
+2 |
Jul18 |
170731 |
953.6 |
953.6 |
953.6 |
953.6 |
+4.0 |
0 |
287 |
+0 |
Total Volume and Open Interest |
19,790 |
72,106 |
-52 |
Palladium(NYMEX) |
Sep17 |
170731 |
881.60 |
897.35 |
877.10 |
885.40 |
+5.25 |
5,827 |
30,137 |
+305 |
Dec17 |
170731 |
873.95 |
886.65 |
872.00 |
877.55 |
+5.05 |
352 |
3,724 |
-52 |
Mar18 |
170731 |
875.50 |
878.55 |
870.05 |
870.05 |
+3.25 |
51 |
185 |
+51 |
Total Volume and Open Interest |
6,230 |
34,066 |
+303 |
Copper(CMX) |
Sep17 |
170731 |
288.30 |
292.00 |
287.75 |
289.15 |
+1.65 |
79,194 |
148,235 |
+420 |
Dec17 |
170731 |
290.40 |
294.05 |
289.85 |
291.25 |
+1.65 |
13,314 |
86,064 |
+3,522 |
Mar18 |
170731 |
292.10 |
295.40 |
292.10 |
293.05 |
+1.65 |
3,114 |
28,947 |
-388 |
May18 |
170731 |
295.10 |
295.30 |
293.80 |
293.95 |
+1.65 |
873 |
10,294 |
+366 |
Jul18 |
170731 |
296.20 |
296.20 |
294.40 |
294.80 |
+1.65 |
462 |
3,230 |
+49 |
Total Volume and Open Interest |
98,407 |
304,965 |
+3,982 |
E-mini DJIA Index(CBOT) |
Sep17 |
170731 |
21775 |
21876 |
21749 |
21842 |
+67 |
145,893 |
132,062 |
+3,676 |
Dec17 |
170731 |
21712 |
21828 |
21712 |
21800 |
+68 |
72 |
254 |
+16 |
Mar18 |
170731 |
21763 |
21763 |
21763 |
21763 |
+68 |
0 |
14 |
+0 |
Jun18 |
170731 |
21732 |
21732 |
21732 |
21732 |
+68 |
0 |
2 |
+0 |
Total Volume and Open Interest |
145,965 |
132,332 |
+3,692 |
S & P 500(CME) |
Sep17 |
170731 |
2474.00 |
2475.20 |
2468.00 |
2468.00 |
-2.30 |
1,538 |
55,473 |
+211 |
Dec17 |
170731 |
2465.90 |
2472.30 |
2465.30 |
2465.90 |
-2.40 |
0 |
228 |
+3 |
Mar18 |
170731 |
2464.20 |
2470.60 |
2463.60 |
2464.20 |
-2.40 |
0 |
30 |
+0 |
Jun18 |
170731 |
2463.40 |
2469.80 |
2462.80 |
2463.40 |
-2.40 |
|
|
|
Total Volume and Open Interest |
1,538 |
55,731 |
+214 |
S & P 500 E-Mini(CME) |
Sep17 |
170731 |
2470.50 |
2475.00 |
2465.25 |
2468.00 |
-2.25 |
1,647,577 |
2,970,960 |
+22,615 |
Dec17 |
170731 |
2467.00 |
2472.75 |
2463.50 |
2466.00 |
-2.25 |
3,031 |
33,521 |
+872 |
Mar18 |
170731 |
2464.75 |
2466.50 |
2463.50 |
2464.25 |
-2.25 |
50 |
1,261 |
+2 |
Jun18 |
170731 |
2463.50 |
2467.25 |
2463.50 |
2463.50 |
-2.25 |
12 |
408 |
+3 |
Total Volume and Open Interest |
1,650,670 |
3,006,152 |
+23,492 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170731 |
5910.00 |
5933.50 |
5870.30 |
5882.50 |
-27.80 |
539,445 |
289,531 |
+473 |
Dec17 |
170731 |
5912.00 |
5938.80 |
5877.80 |
5889.30 |
-27.70 |
1,859 |
1,323 |
+116 |
Mar18 |
170731 |
5888.50 |
5897.80 |
5888.50 |
5897.80 |
-27.70 |
3 |
39 |
+0 |
Total Volume and Open Interest |
541,307 |
290,893 |
+589 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170731 |
1763.50 |
1767.40 |
1754.60 |
1759.80 |
-2.30 |
14,061 |
92,326 |
-201 |
Dec17 |
170731 |
1758.70 |
1763.00 |
1756.00 |
1758.70 |
-2.30 |
0 |
1 |
+0 |
Mar18 |
170731 |
1755.40 |
1755.40 |
1755.40 |
1755.40 |
-2.30 |
|
|
|
Total Volume and Open Interest |
14,061 |
92,327 |
-201 |
Volatility Index(CBOE) |
Jul17 |
170719 |
10.15 |
10.25 |
9.74 |
9.85 |
-0.28 |
114,205 |
111,803 |
-22,203 |
Aug17 |
170731 |
11.45 |
11.63 |
11.25 |
11.28 |
-0.10 |
188,346 |
299,284 |
-5,399 |
Sep17 |
170731 |
12.65 |
12.84 |
12.45 |
12.48 |
-0.15 |
96,006 |
148,209 |
+7,897 |
Oct17 |
170731 |
13.38 |
13.54 |
13.15 |
13.18 |
-0.20 |
31,060 |
53,765 |
+340 |
Total Volume and Open Interest |
352,034 |
619,367 |
+7,535 |
S & P 600(CME) |
Sep17 |
170731 |
863.70 |
863.70 |
863.70 |
863.70 |
-8.70 |
|
|
|
Dec17 |
170731 |
860.50 |
860.50 |
860.50 |
860.50 |
-8.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170731 |
1430.00 |
1433.30 |
1418.90 |
1424.40 |
-5.50 |
135,680 |
573,982 |
+2,636 |
Dec17 |
170731 |
1420.00 |
1426.00 |
1420.00 |
1423.60 |
-5.50 |
7 |
378 |
-1 |
Mar18 |
170731 |
1422.60 |
1422.60 |
1422.60 |
1422.60 |
-5.50 |
|
|
|
Total Volume and Open Interest |
135,687 |
574,362 |
+2,635 |
Nikkei 225(CME) |
Sep17 |
170731 |
19965 |
20020 |
19915 |
19940 |
-30 |
10,789 |
35,943 |
-150 |
Dec17 |
170731 |
19865 |
19865 |
19865 |
19865 |
-30 |
2 |
5 |
+1 |
Total Volume and Open Interest |
10,791 |
35,948 |
-149 |
Nikkei 225(SGX) |
Sep17 |
170731 |
19940 |
19985 |
19940 |
19945 |
-15 |
75,326 |
231,471 |
+1,985 |
Dec17 |
170731 |
19795 |
19815 |
19795 |
19815 |
-15 |
13 |
2,883 |
-11 |
Mar18 |
170727 |
19890 |
19890 |
19890 |
19890 |
+25 |
0 |
205 |
+0 |
Total Volume and Open Interest |
53,288 |
238,212 |
-1,372 |
Nikkei 225 Mini(JPX) |
Sep17 |
170727 |
20055 |
20165 |
19990 |
20050 |
+10 |
518,349 |
432,786 |
+2,744 |
Dec17 |
170727 |
19920 |
20030 |
19865 |
19910 |
unch |
4,122 |
10,843 |
+224 |
Mar18 |
170727 |
19860 |
19980 |
19815 |
19870 |
+10 |
379 |
2,694 |
+94 |
Total Volume and Open Interest |
544,861 |
464,788 |
+4,109 |
Nikkei 225(JPX) |
Sep17 |
170727 |
20060 |
20170 |
19990 |
20050 |
+10 |
37,406 |
325,447 |
-90 |
Dec17 |
170727 |
19920 |
20030 |
19870 |
19910 |
unch |
284 |
40,894 |
+264 |
Mar18 |
170727 |
19890 |
19980 |
19830 |
19870 |
+10 |
66 |
2,894 |
+29 |
Total Volume and Open Interest |
37,756 |
435,333 |
+203 |
Nikkei 225(CME) Yen |
Sep17 |
170731 |
19955 |
19985 |
19895 |
19925 |
-35 |
40,336 |
57,969 |
+1,453 |
Dec17 |
170731 |
19825 |
19825 |
19795 |
19795 |
-35 |
3 |
40 |
+1 |
Mar18 |
170731 |
19755 |
19755 |
19755 |
19755 |
-35 |
|
|
|
Total Volume and Open Interest |
40,339 |
58,011 |
+1,454 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170731 |
19930 |
19930 |
19925 |
19930 |
-30 |
0 |
9 |
+0 |
Dec17 |
170731 |
19800 |
19800 |
19795 |
19800 |
-30 |
|
|
|
Mar18 |
170731 |
19760 |
19760 |
19755 |
19760 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170731 |
5124.0 |
5147.0 |
5078.0 |
5090.0 |
-39.0 |
81,329 |
333,217 |
-1,452 |
Sep17 |
170731 |
5124.0 |
5145.0 |
5080.0 |
5090.0 |
-38.0 |
506 |
23,875 |
+69 |
Oct17 |
170731 |
5080.0 |
5080.0 |
5080.0 |
5080.0 |
-37.5 |
|
|
|
Total Volume and Open Interest |
81,835 |
370,028 |
-1,383 |
Hang Seng Index(HKFE) |
Jul17 |
170728 |
27119 |
27140 |
26959 |
26987 |
-140 |
156,946 |
58,057 |
-42,509 |
Aug17 |
170731 |
26943 |
27241 |
26902 |
27228 |
+285 |
83,437 |
138,202 |
+24,038 |
Sep17 |
170731 |
26824 |
27135 |
26812 |
27135 |
+287 |
2,240 |
11,636 |
+81 |
Total Volume and Open Interest |
192,853 |
184,788 |
-7,744 |
DAX(EUREX) |
Sep17 |
170731 |
12139.0 |
12203.5 |
12076.5 |
12109.5 |
-29.5 |
91,131 |
142,331 |
-2,658 |
Dec17 |
170731 |
12140.0 |
12191.0 |
12069.5 |
12100.0 |
-29.5 |
449 |
6,754 |
+157 |
Mar18 |
170731 |
12118.0 |
12172.0 |
12081.0 |
12096.5 |
-29.5 |
8 |
81 |
+6 |
Total Volume and Open Interest |
91,588 |
149,166 |
-2,495 |
Mini-DAX(EUREX) |
Sep17 |
170731 |
12138.0 |
12203.0 |
12077.0 |
12109.5 |
-29.5 |
27,843 |
11,092 |
-464 |
Dec17 |
170731 |
12122.0 |
12177.0 |
12070.0 |
12100.0 |
-29.5 |
43 |
314 |
-11 |
Mar18 |
170731 |
12089.0 |
12096.5 |
12075.0 |
12096.5 |
-29.5 |
3 |
26 |
+4 |
Total Volume and Open Interest |
27,889 |
11,432 |
-471 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170731 |
3455 |
3474 |
3434 |
3447 |
-9 |
678,375 |
3,286,941 |
+4,965 |
Dec17 |
170731 |
3441 |
3457 |
3424 |
3433 |
-9 |
53 |
104,073 |
+29 |
Mar18 |
170731 |
3441 |
3441 |
3416 |
3421 |
-10 |
0 |
51,446 |
+0 |
Total Volume and Open Interest |
678,428 |
3,442,460 |
+4,994 |
Swiss Market Index(EUREX) |
Sep17 |
170731 |
9017 |
9092 |
8989 |
9035 |
+26 |
34,253 |
190,240 |
+411 |
Dec17 |
170731 |
9014 |
9047 |
9005 |
9009 |
+26 |
4 |
2,435 |
+36 |
Mar18 |
170731 |
8906 |
8906 |
8906 |
8906 |
+26 |
0 |
32 |
+0 |
Total Volume and Open Interest |
34,257 |
192,707 |
+447 |
FT-SE 100(EURONEXT) |
Sep17 |
170731 |
7299.00 |
7359.50 |
7290.00 |
7310.00 |
+11.00 |
75,675 |
735,785 |
+258 |
Dec17 |
170731 |
7270.00 |
7302.50 |
7269.50 |
7270.00 |
+11.00 |
10 |
11,385 |
-10 |
Mar18 |
170731 |
7210.00 |
7210.00 |
7210.00 |
7210.00 |
+11.00 |
|
|
|
Total Volume and Open Interest |
75,685 |
747,170 |
+248 |
SPI 200(SFE) |
Sep17 |
170731 |
5633.0 |
5685.0 |
5631.0 |
5661.0 |
+27.0 |
24,814 |
265,099 |
+1,244 |
Dec17 |
170731 |
5631.0 |
5647.0 |
5631.0 |
5647.0 |
+27.0 |
6 |
1,469 |
-6 |
Mar18 |
170731 |
5600.0 |
5600.0 |
5600.0 |
5600.0 |
+27.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
24,826 |
268,676 |
+1,238 |
FTSE MIB(ISE) |
Sep17 |
170731 |
21405.00 |
21565.00 |
21390.00 |
21480.00 |
+66.00 |
21,430 |
31,639 |
-134 |
Dec17 |
170731 |
21375.00 |
21435.00 |
21300.00 |
21358.00 |
+64.00 |
17 |
55 |
-1 |
Total Volume and Open Interest |
21,447 |
31,694 |
-135 |
KOSPI 200(KFE) |
Sep17 |
170731 |
313.90 |
315.50 |
313.20 |
314.90 |
+1.00 |
187,682 |
276,357 |
+535 |
Dec17 |
170731 |
314.65 |
316.15 |
314.10 |
315.65 |
+0.95 |
211 |
37,818 |
+18 |
Mar18 |
170731 |
311.80 |
312.50 |
311.80 |
312.50 |
-1.60 |
2 |
7,850 |
+1 |
Total Volume and Open Interest |
187,897 |
346,776 |
+554 |
GSCI(CME) |
Aug17 |
170731 |
386.75 |
389.35 |
384.60 |
388.05 |
+1.05 |
524 |
14,134 |
-390 |
Sep17 |
170731 |
389.05 |
389.05 |
389.05 |
389.05 |
+0.80 |
400 |
1,186 |
+400 |
Oct17 |
170731 |
389.25 |
389.25 |
389.25 |
389.25 |
+0.80 |
|
|
|
Total Volume and Open Interest |
924 |
15,320 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|