|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 03, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170803 |
965.50 |
965.50 |
945.50 |
950.50 |
-16.00 |
3,217 |
2,025 |
-1,045 |
Sep17 |
170803 |
969.00 |
969.50 |
949.00 |
954.00 |
-16.75 |
16,620 |
71,034 |
+475 |
Nov17 |
170803 |
975.75 |
976.25 |
955.50 |
960.50 |
-17.00 |
110,159 |
361,742 |
-1,806 |
Jan18 |
170803 |
984.50 |
985.00 |
964.75 |
969.75 |
-16.75 |
15,394 |
62,572 |
+510 |
Mar18 |
170803 |
991.50 |
992.25 |
972.75 |
977.75 |
-15.75 |
7,204 |
43,361 |
+1,036 |
May18 |
170803 |
997.50 |
997.50 |
978.75 |
984.25 |
-14.50 |
3,245 |
22,289 |
+336 |
Jul18 |
170803 |
1001.50 |
1003.00 |
984.75 |
990.25 |
-14.50 |
3,772 |
41,319 |
+101 |
Aug18 |
170803 |
991.75 |
992.50 |
983.50 |
989.25 |
-14.25 |
42 |
1,076 |
+2 |
Sep18 |
170803 |
979.25 |
981.00 |
975.50 |
980.00 |
-11.00 |
35 |
236 |
+3 |
Nov18 |
170803 |
979.00 |
979.50 |
966.00 |
973.00 |
-9.25 |
3,946 |
18,231 |
+910 |
Jan19 |
170803 |
978.50 |
979.50 |
971.50 |
977.75 |
-8.50 |
0 |
103 |
+0 |
Mar19 |
170803 |
979.75 |
979.75 |
975.00 |
979.75 |
-8.25 |
0 |
8 |
+0 |
May19 |
170803 |
979.50 |
979.50 |
978.25 |
979.50 |
-8.50 |
0 |
7 |
+0 |
Jul19 |
170803 |
983.00 |
983.00 |
983.00 |
983.00 |
-8.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
163,639 |
624,173 |
+525 |
Soybean Meal(CBOT) |
Aug17 |
170803 |
307.50 |
307.50 |
304.60 |
306.30 |
-2.70 |
3,400 |
3,021 |
-1,214 |
Sep17 |
170803 |
310.50 |
310.80 |
305.90 |
308.30 |
-2.90 |
31,694 |
55,954 |
+482 |
Oct17 |
170803 |
312.00 |
312.30 |
307.60 |
310.00 |
-2.80 |
9,969 |
26,124 |
+863 |
Dec17 |
170803 |
314.80 |
315.20 |
310.10 |
312.60 |
-2.90 |
65,122 |
164,800 |
+3,614 |
Jan18 |
170803 |
316.50 |
316.50 |
311.60 |
313.90 |
-3.00 |
8,416 |
31,531 |
+1,096 |
Mar18 |
170803 |
318.00 |
318.00 |
313.50 |
315.70 |
-2.80 |
4,018 |
26,191 |
+396 |
May18 |
170803 |
319.20 |
319.20 |
314.90 |
317.10 |
-2.50 |
2,470 |
14,741 |
+193 |
Jul18 |
170803 |
321.10 |
321.20 |
317.00 |
319.40 |
-2.20 |
2,262 |
11,599 |
+15 |
Aug18 |
170803 |
321.10 |
321.10 |
317.00 |
319.70 |
-1.70 |
212 |
2,544 |
-10 |
Sep18 |
170803 |
320.50 |
320.50 |
316.60 |
319.20 |
-1.20 |
117 |
2,146 |
+38 |
Total Volume and Open Interest |
80,115 |
345,382 |
-620 |
Soybean Oil(CBOT) |
Aug17 |
170803 |
34.13 |
34.13 |
33.24 |
33.38 |
-0.77 |
4,420 |
2,872 |
-489 |
Sep17 |
170803 |
34.26 |
34.27 |
33.33 |
33.48 |
-0.78 |
25,543 |
68,712 |
-2,005 |
Oct17 |
170803 |
34.33 |
34.38 |
33.44 |
33.60 |
-0.78 |
5,610 |
29,092 |
+578 |
Dec17 |
170803 |
34.55 |
34.58 |
33.64 |
33.80 |
-0.77 |
73,512 |
187,910 |
-156 |
Jan18 |
170803 |
34.64 |
34.72 |
33.79 |
33.95 |
-0.77 |
8,545 |
38,270 |
+2,442 |
Mar18 |
170803 |
34.77 |
34.82 |
33.90 |
34.08 |
-0.76 |
3,911 |
33,135 |
+1,035 |
May18 |
170803 |
34.85 |
34.85 |
34.00 |
34.18 |
-0.74 |
3,110 |
19,583 |
+455 |
Jul18 |
170803 |
34.98 |
35.04 |
34.10 |
34.27 |
-0.75 |
3,176 |
16,676 |
-133 |
Aug18 |
170803 |
34.52 |
34.52 |
34.08 |
34.21 |
-0.74 |
446 |
1,968 |
-21 |
Sep18 |
170803 |
34.15 |
34.17 |
33.99 |
34.10 |
-0.74 |
298 |
1,705 |
-27 |
Total Volume and Open Interest |
93,013 |
414,975 |
+6,535 |
Canola(WCE) |
Nov17 |
170803 |
500.1 |
500.1 |
495.0 |
497.6 |
-3.4 |
12,581 |
94,027 |
+1,216 |
Jan18 |
170803 |
504.5 |
504.5 |
500.3 |
502.9 |
-3.5 |
776 |
22,313 |
+49 |
Mar18 |
170803 |
506.0 |
508.4 |
504.9 |
506.7 |
-3.6 |
178 |
6,028 |
+1 |
May18 |
170803 |
511.1 |
511.1 |
507.6 |
509.5 |
-3.7 |
19 |
920 |
-8 |
Jul18 |
170803 |
513.5 |
513.5 |
509.2 |
511.9 |
-3.6 |
18 |
749 |
+14 |
Total Volume and Open Interest |
11,007 |
123,381 |
-1,229 |
Corn(CBOT) |
Sep17 |
170803 |
365.00 |
367.25 |
361.25 |
363.50 |
-1.50 |
108,461 |
519,549 |
+2,666 |
Dec17 |
170803 |
379.00 |
381.25 |
375.00 |
377.75 |
-1.25 |
177,898 |
585,295 |
+11,935 |
Mar18 |
170803 |
391.00 |
392.75 |
387.00 |
389.75 |
-1.25 |
28,202 |
141,820 |
+1,910 |
May18 |
170803 |
396.50 |
398.00 |
392.75 |
395.25 |
-1.25 |
7,673 |
34,118 |
+723 |
Jul18 |
170803 |
402.00 |
403.25 |
398.00 |
400.75 |
-1.25 |
13,402 |
77,317 |
+1,635 |
Sep18 |
170803 |
405.50 |
406.50 |
401.25 |
404.25 |
-1.00 |
2,878 |
16,483 |
+821 |
Dec18 |
170803 |
410.75 |
412.00 |
406.50 |
409.75 |
-1.00 |
6,768 |
55,948 |
-744 |
Mar19 |
170803 |
415.50 |
419.75 |
415.50 |
418.25 |
-0.75 |
106 |
1,339 |
+41 |
May19 |
170803 |
423.25 |
424.50 |
420.50 |
423.25 |
-0.25 |
75 |
307 |
+2 |
Jul19 |
170803 |
425.00 |
428.25 |
424.75 |
427.25 |
-0.25 |
108 |
772 |
-13 |
Total Volume and Open Interest |
289,998 |
1,441,119 |
+6,872 |
Wheat(CBOT) |
Sep17 |
170803 |
461.00 |
463.75 |
454.25 |
457.75 |
-3.00 |
83,058 |
173,346 |
+3,783 |
Dec17 |
170803 |
487.75 |
490.00 |
481.25 |
485.00 |
-2.75 |
44,660 |
154,173 |
+6,848 |
Mar18 |
170803 |
509.50 |
511.25 |
502.75 |
506.50 |
-2.75 |
11,538 |
55,795 |
+665 |
May18 |
170803 |
522.75 |
524.75 |
516.75 |
520.50 |
-2.50 |
2,646 |
18,229 |
+596 |
Jul18 |
170803 |
530.50 |
532.75 |
525.50 |
529.50 |
-2.50 |
4,661 |
29,272 |
+566 |
Sep18 |
170803 |
541.00 |
545.25 |
539.00 |
542.50 |
-2.75 |
673 |
2,324 |
+49 |
Total Volume and Open Interest |
163,009 |
450,301 |
+7,898 |
Wheat(KCBT) |
Sep17 |
170803 |
464.00 |
467.00 |
457.25 |
459.75 |
-4.75 |
51,636 |
97,710 |
-6,593 |
Dec17 |
170803 |
490.75 |
494.50 |
485.00 |
487.50 |
-4.50 |
38,472 |
90,888 |
+6,300 |
Mar18 |
170803 |
508.75 |
512.25 |
502.25 |
505.50 |
-4.25 |
6,324 |
53,335 |
+2,244 |
May18 |
170803 |
520.50 |
526.00 |
517.00 |
519.25 |
-4.50 |
925 |
8,607 |
+163 |
Jul18 |
170803 |
535.50 |
541.25 |
532.50 |
534.25 |
-4.75 |
1,539 |
18,954 |
+471 |
Sep18 |
170803 |
552.25 |
557.25 |
549.00 |
550.50 |
-4.50 |
109 |
2,412 |
+56 |
Dec18 |
170803 |
571.75 |
579.00 |
571.00 |
573.00 |
-2.50 |
34 |
1,277 |
+12 |
Total Volume and Open Interest |
51,615 |
272,928 |
-461 |
Wheat(MGE) |
Sep17 |
170803 |
722.00 |
722.00 |
707.50 |
713.25 |
-9.00 |
3,674 |
26,477 |
-94 |
Dec17 |
170803 |
734.00 |
735.00 |
720.75 |
726.25 |
-9.00 |
3,980 |
35,647 |
+206 |
Mar18 |
170803 |
731.00 |
734.00 |
722.00 |
728.75 |
-5.75 |
1,552 |
18,889 |
+264 |
May18 |
170803 |
717.50 |
722.50 |
713.50 |
719.00 |
-5.00 |
513 |
5,608 |
+166 |
Jul18 |
170803 |
704.75 |
718.00 |
704.25 |
708.50 |
-5.25 |
145 |
2,460 |
+35 |
Sep18 |
170803 |
646.75 |
648.75 |
642.50 |
645.00 |
-2.50 |
57 |
1,559 |
+12 |
Total Volume and Open Interest |
9,841 |
91,513 |
+116 |
Oats(CBOT) |
Sep17 |
170803 |
289.25 |
289.50 |
283.25 |
285.25 |
-4.25 |
224 |
860 |
-139 |
Dec17 |
170803 |
289.00 |
289.00 |
284.25 |
285.75 |
-3.75 |
443 |
5,646 |
+176 |
Mar18 |
170803 |
286.25 |
286.75 |
286.25 |
286.75 |
-2.25 |
8 |
485 |
+1 |
May18 |
170803 |
285.75 |
285.75 |
285.75 |
285.75 |
-2.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
616 |
7,010 |
+8 |
Rough Rice(CBOT) |
Sep17 |
170803 |
12.48 |
12.50 |
12.35 |
12.39 |
-0.10 |
566 |
7,778 |
-326 |
Nov17 |
170803 |
12.71 |
12.75 |
12.61 |
12.65 |
-0.10 |
380 |
1,960 |
+242 |
Jan18 |
170803 |
12.86 |
12.86 |
12.86 |
12.86 |
-0.08 |
0 |
67 |
+0 |
Mar18 |
170803 |
13.02 |
13.02 |
12.98 |
12.98 |
-0.08 |
0 |
124 |
+0 |
Total Volume and Open Interest |
575 |
10,037 |
+108 |
Live Cattle(CME) |
Aug17 |
170803 |
114.900 |
115.635 |
114.650 |
115.230 |
+0.695 |
7,300 |
38,710 |
-814 |
Oct17 |
170803 |
114.950 |
115.600 |
114.430 |
114.830 |
+0.150 |
21,981 |
178,008 |
-2,905 |
Dec17 |
170803 |
115.930 |
116.450 |
115.600 |
115.900 |
+0.015 |
7,779 |
68,977 |
-272 |
Feb18 |
170803 |
117.135 |
117.730 |
116.900 |
117.250 |
+0.115 |
6,219 |
37,552 |
-353 |
Apr18 |
170803 |
116.850 |
117.450 |
116.700 |
117.350 |
+0.450 |
3,262 |
18,567 |
-48 |
Jun18 |
170803 |
111.200 |
111.650 |
110.980 |
111.600 |
+0.270 |
1,356 |
7,941 |
+590 |
Total Volume and Open Interest |
63,441 |
350,222 |
-1,900 |
Feeder Cattle(CME) |
Aug17 |
170803 |
150.735 |
151.550 |
149.800 |
150.650 |
+0.400 |
3,925 |
17,442 |
-923 |
Sep17 |
170803 |
150.880 |
151.735 |
150.050 |
151.200 |
+0.600 |
4,020 |
16,986 |
+248 |
Oct17 |
170803 |
150.350 |
151.000 |
149.450 |
150.380 |
+0.280 |
2,796 |
11,265 |
+492 |
Nov17 |
170803 |
149.380 |
149.800 |
148.450 |
149.400 |
+0.365 |
1,594 |
4,952 |
+57 |
Jan18 |
170803 |
146.535 |
146.850 |
145.685 |
146.580 |
+0.545 |
1,500 |
5,806 |
+69 |
Mar18 |
170803 |
144.785 |
145.000 |
143.750 |
144.735 |
+0.335 |
1,064 |
2,072 |
+196 |
Apr18 |
170803 |
144.285 |
144.285 |
143.500 |
144.080 |
+0.080 |
50 |
254 |
+14 |
Total Volume and Open Interest |
13,921 |
59,160 |
+141 |
Lean Hogs(CME) |
Aug17 |
170803 |
82.250 |
82.350 |
80.800 |
81.980 |
+0.030 |
10,257 |
24,983 |
-3,284 |
Oct17 |
170803 |
66.100 |
66.330 |
64.680 |
65.500 |
-0.725 |
26,257 |
117,356 |
-2,337 |
Dec17 |
170803 |
60.400 |
60.735 |
59.380 |
60.535 |
-0.095 |
10,083 |
53,753 |
+905 |
Feb18 |
170803 |
65.400 |
65.650 |
64.080 |
64.950 |
-0.435 |
4,251 |
29,053 |
+66 |
Apr18 |
170803 |
69.350 |
69.750 |
68.500 |
69.550 |
+0.070 |
1,214 |
24,253 |
+21 |
May18 |
170803 |
74.300 |
75.330 |
74.300 |
74.950 |
+0.220 |
22 |
510 |
-1 |
Jun18 |
170803 |
78.450 |
78.950 |
77.885 |
78.785 |
+0.185 |
881 |
12,023 |
+237 |
Jul18 |
170803 |
78.050 |
78.500 |
77.400 |
78.500 |
+0.400 |
62 |
1,330 |
+16 |
Total Volume and Open Interest |
55,537 |
261,953 |
-2,117 |
Class III Milk(CME) |
Aug17 |
170803 |
16.45 |
16.67 |
16.40 |
16.42 |
-0.07 |
709 |
5,177 |
-138 |
Sep17 |
170803 |
17.00 |
17.26 |
16.80 |
16.86 |
-0.21 |
651 |
5,314 |
+100 |
Oct17 |
170803 |
17.16 |
17.36 |
17.00 |
17.07 |
-0.16 |
440 |
3,605 |
+43 |
Nov17 |
170803 |
17.20 |
17.26 |
17.04 |
17.10 |
-0.06 |
293 |
3,237 |
+99 |
Dec17 |
170803 |
16.99 |
17.00 |
16.86 |
16.87 |
-0.10 |
121 |
2,758 |
+36 |
Jan18 |
170803 |
16.68 |
16.68 |
16.63 |
16.63 |
-0.02 |
46 |
993 |
+8 |
Feb18 |
170803 |
16.64 |
16.64 |
16.62 |
16.62 |
-0.01 |
43 |
876 |
-1 |
Mar18 |
170803 |
16.64 |
16.64 |
16.60 |
16.60 |
-0.01 |
36 |
866 |
+0 |
Apr18 |
170803 |
16.53 |
16.53 |
16.53 |
16.53 |
-0.01 |
33 |
609 |
-5 |
May18 |
170803 |
16.58 |
16.58 |
16.53 |
16.53 |
-0.04 |
30 |
616 |
-7 |
Jun18 |
170803 |
16.68 |
16.68 |
16.68 |
16.68 |
unch |
44 |
547 |
+14 |
Jul18 |
170803 |
16.83 |
16.83 |
16.79 |
16.83 |
unch |
35 |
238 |
+27 |
Aug18 |
170803 |
16.87 |
16.87 |
16.80 |
16.80 |
+0.02 |
23 |
186 |
+6 |
Total Volume and Open Interest |
1,889 |
25,610 |
+154 |
Cocoa(ICE) |
Sep17 |
170803 |
2070 |
2084 |
2034 |
2061 |
+6 |
34,313 |
96,105 |
-5,950 |
Dec17 |
170803 |
2094 |
2110 |
2061 |
2086 |
+4 |
23,759 |
91,441 |
+1,315 |
Mar18 |
170803 |
2117 |
2131 |
2087 |
2112 |
+7 |
7,478 |
33,765 |
+350 |
May18 |
170803 |
2134 |
2146 |
2104 |
2130 |
+10 |
1,365 |
12,320 |
-146 |
Jul18 |
170803 |
2151 |
2161 |
2126 |
2146 |
+11 |
507 |
9,071 |
-122 |
Sep18 |
170803 |
2162 |
2162 |
2144 |
2162 |
+11 |
237 |
8,517 |
+98 |
Dec18 |
170803 |
2183 |
2183 |
2178 |
2178 |
+10 |
36 |
5,918 |
+17 |
Total Volume and Open Interest |
44,474 |
262,220 |
-2,330 |
Coffee "C"(ICE) |
Sep17 |
170803 |
140.70 |
141.55 |
138.80 |
140.20 |
-0.15 |
20,805 |
88,351 |
-2,053 |
Dec17 |
170803 |
144.20 |
145.05 |
142.50 |
143.80 |
-0.15 |
8,518 |
61,174 |
+155 |
Mar18 |
170803 |
147.80 |
148.55 |
146.05 |
147.35 |
-0.10 |
2,173 |
29,460 |
+487 |
May18 |
170803 |
150.00 |
150.75 |
148.50 |
149.60 |
-0.05 |
1,187 |
16,918 |
+259 |
Jul18 |
170803 |
152.00 |
152.80 |
150.40 |
151.65 |
-0.10 |
601 |
5,602 |
-67 |
Sep18 |
170803 |
153.95 |
154.65 |
152.70 |
153.65 |
-0.05 |
115 |
5,894 |
-33 |
Total Volume and Open Interest |
31,289 |
213,440 |
-521 |
Orange Juice(ICE) |
Sep17 |
170803 |
133.70 |
134.85 |
130.20 |
133.30 |
-0.60 |
683 |
7,378 |
-107 |
Nov17 |
170803 |
135.80 |
135.90 |
132.10 |
134.85 |
-0.95 |
249 |
3,012 |
+167 |
Jan18 |
170803 |
135.90 |
136.10 |
134.25 |
136.10 |
-1.25 |
17 |
1,149 |
+3 |
Mar18 |
170803 |
137.80 |
137.80 |
136.40 |
137.80 |
-1.75 |
4 |
410 |
+0 |
May18 |
170803 |
139.90 |
139.90 |
139.90 |
139.90 |
-1.90 |
0 |
165 |
+0 |
Jul18 |
170803 |
142.65 |
142.65 |
142.65 |
142.65 |
-1.90 |
0 |
15 |
+0 |
Total Volume and Open Interest |
953 |
12,129 |
+63 |
Sugar #11(ICE) |
Oct17 |
170803 |
14.78 |
14.82 |
13.92 |
14.31 |
-0.48 |
57,519 |
395,371 |
-3,524 |
Mar18 |
170803 |
15.50 |
15.53 |
14.65 |
15.05 |
-0.45 |
23,808 |
193,457 |
-1,564 |
May18 |
170803 |
15.64 |
15.66 |
14.81 |
15.22 |
-0.42 |
13,960 |
66,229 |
+174 |
Jul18 |
170803 |
15.68 |
15.78 |
15.00 |
15.36 |
-0.40 |
9,571 |
42,462 |
+1,778 |
Oct18 |
170803 |
15.87 |
15.96 |
15.25 |
15.56 |
-0.40 |
3,970 |
33,017 |
+310 |
Mar19 |
170803 |
16.33 |
16.42 |
15.84 |
16.03 |
-0.40 |
1,133 |
16,683 |
+44 |
May19 |
170803 |
16.36 |
16.36 |
15.80 |
15.99 |
-0.39 |
652 |
4,329 |
+190 |
Jul19 |
170803 |
16.27 |
16.27 |
15.78 |
15.97 |
-0.38 |
443 |
4,874 |
+47 |
Total Volume and Open Interest |
68,127 |
764,365 |
+1,784 |
London Cocoa(LCE) |
Sep17 |
170803 |
1587 |
1604 |
1579 |
1594 |
+14 |
11,652 |
79,037 |
-2,341 |
Dec17 |
170803 |
1598 |
1616 |
1592 |
1606 |
+13 |
9,747 |
67,384 |
-613 |
Mar18 |
170803 |
1618 |
1635 |
1613 |
1626 |
+14 |
6,369 |
50,857 |
-732 |
May18 |
170803 |
1632 |
1645 |
1625 |
1637 |
+15 |
2,035 |
19,191 |
+117 |
Jul18 |
170803 |
1644 |
1656 |
1635 |
1648 |
+15 |
1,651 |
14,064 |
-350 |
Sep18 |
170803 |
1652 |
1667 |
1646 |
1659 |
+15 |
795 |
10,485 |
+34 |
Dec18 |
170803 |
1677 |
1677 |
1674 |
1675 |
+15 |
55 |
6,915 |
+15 |
Total Volume and Open Interest |
22,699 |
247,395 |
-1,079 |
London Sugar(LCE) |
Oct17 |
170803 |
395.50 |
398.90 |
384.70 |
388.80 |
-8.30 |
4,531 |
46,195 |
-554 |
Dec17 |
170803 |
401.60 |
404.50 |
390.30 |
394.10 |
-8.40 |
2,287 |
15,846 |
+22 |
Mar18 |
170803 |
412.00 |
413.50 |
397.60 |
402.50 |
-9.00 |
898 |
10,476 |
+126 |
May18 |
170803 |
417.00 |
417.00 |
404.00 |
408.20 |
-8.20 |
293 |
4,828 |
-44 |
Aug18 |
170803 |
422.00 |
422.00 |
408.10 |
413.70 |
-7.90 |
157 |
3,906 |
-23 |
Total Volume and Open Interest |
5,763 |
83,642 |
+322 |
Cotton(ICE) |
Oct17 |
170803 |
72.15 |
72.43 |
71.23 |
71.55 |
-0.20 |
19 |
215 |
+3 |
Dec17 |
170803 |
70.30 |
70.58 |
69.96 |
70.16 |
-0.18 |
15,122 |
155,808 |
-192 |
Mar18 |
170803 |
69.54 |
69.85 |
69.35 |
69.71 |
+0.09 |
3,032 |
42,473 |
+250 |
May18 |
170803 |
69.89 |
70.18 |
69.75 |
70.09 |
+0.13 |
231 |
4,930 |
-14 |
Jul18 |
170803 |
70.28 |
70.54 |
70.15 |
70.54 |
+0.19 |
291 |
4,698 |
-36 |
Oct18 |
170803 |
69.26 |
69.26 |
69.26 |
69.26 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,708 |
217,339 |
+717 |
Lumber(CME) |
Sep17 |
170803 |
386.3 |
387.6 |
377.1 |
383.8 |
-0.9 |
430 |
3,537 |
-65 |
Nov17 |
170803 |
368.7 |
370.4 |
360.6 |
367.1 |
-1.4 |
196 |
1,089 |
+101 |
Jan18 |
170803 |
372.9 |
374.0 |
365.2 |
372.1 |
-1.0 |
18 |
239 |
+15 |
Mar18 |
170803 |
374.7 |
374.7 |
374.7 |
374.7 |
-2.0 |
0 |
45 |
+0 |
Total Volume and Open Interest |
679 |
5,094 |
+179 |
Crude Oil(NYM) |
Sep17 |
170803 |
49.59 |
49.96 |
48.78 |
49.03 |
-0.56 |
1,008,583 |
567,795 |
-24,800 |
Oct17 |
170803 |
49.74 |
50.09 |
48.95 |
49.19 |
-0.54 |
210,221 |
200,523 |
+7,551 |
Nov17 |
170803 |
49.82 |
50.21 |
49.11 |
49.34 |
-0.53 |
83,225 |
130,148 |
+2,747 |
Dec17 |
170803 |
49.96 |
50.33 |
49.25 |
49.48 |
-0.51 |
136,904 |
327,294 |
-10,009 |
Jan18 |
170803 |
50.06 |
50.42 |
49.44 |
49.61 |
-0.50 |
50,906 |
115,017 |
+1,285 |
Feb18 |
170803 |
50.12 |
50.49 |
49.49 |
49.69 |
-0.49 |
29,480 |
58,349 |
+2,109 |
Mar18 |
170803 |
50.07 |
50.48 |
49.58 |
49.75 |
-0.48 |
33,372 |
91,031 |
+4,311 |
Apr18 |
170803 |
49.85 |
50.52 |
49.66 |
49.79 |
-0.47 |
10,212 |
32,976 |
+643 |
May18 |
170803 |
49.99 |
50.52 |
49.69 |
49.80 |
-0.46 |
7,552 |
34,060 |
+154 |
Jun18 |
170803 |
50.18 |
50.53 |
49.59 |
49.80 |
-0.46 |
39,514 |
155,711 |
+3,521 |
Jul18 |
170803 |
50.05 |
50.49 |
49.74 |
49.78 |
-0.46 |
5,804 |
28,668 |
+441 |
Aug18 |
170803 |
50.04 |
50.46 |
49.76 |
49.76 |
-0.46 |
4,271 |
19,281 |
+538 |
Sep18 |
170803 |
50.00 |
50.08 |
49.73 |
49.75 |
-0.45 |
4,233 |
47,836 |
+1,189 |
Oct18 |
170803 |
50.24 |
50.24 |
49.75 |
49.75 |
-0.44 |
1,037 |
17,124 |
+209 |
Nov18 |
170803 |
49.76 |
49.76 |
49.76 |
49.76 |
-0.43 |
681 |
21,010 |
-54 |
Dec18 |
170803 |
50.17 |
50.49 |
49.63 |
49.80 |
-0.42 |
51,751 |
172,968 |
-681 |
Total Volume and Open Interest |
1,420,393 |
2,234,574 |
+14,883 |
e-miNY Crude Oil(NYM) |
Sep17 |
170803 |
49.550 |
49.950 |
48.775 |
49.025 |
-0.575 |
12,789 |
3,193 |
+2 |
Oct17 |
170803 |
49.650 |
50.075 |
48.950 |
49.200 |
-0.525 |
435 |
625 |
-21 |
Nov17 |
170803 |
49.650 |
50.100 |
49.150 |
49.350 |
-0.525 |
47 |
134 |
-6 |
Dec17 |
170803 |
50.025 |
50.250 |
49.275 |
49.475 |
-0.525 |
43 |
552 |
-10 |
Jan18 |
170803 |
49.700 |
50.350 |
49.600 |
49.600 |
-0.500 |
33 |
252 |
-10 |
Feb18 |
170803 |
49.700 |
49.700 |
49.700 |
49.700 |
-0.475 |
1 |
36 |
+0 |
Mar18 |
170803 |
49.750 |
49.750 |
49.750 |
49.750 |
-0.475 |
1 |
3 |
+1 |
Apr18 |
170803 |
49.800 |
49.800 |
49.800 |
49.800 |
-0.450 |
1 |
28 |
-1 |
May18 |
170803 |
49.800 |
49.800 |
49.800 |
49.800 |
-0.450 |
0 |
61 |
+0 |
Jun18 |
170803 |
49.950 |
49.950 |
49.800 |
49.800 |
-0.450 |
4 |
29 |
+0 |
Total Volume and Open Interest |
12,041 |
5,346 |
+308 |
NY Harbor ULSD(NYM) |
Sep17 |
170803 |
165.72 |
166.29 |
163.51 |
163.89 |
-1.99 |
86,585 |
133,400 |
-1,157 |
Oct17 |
170803 |
166.29 |
166.63 |
163.93 |
164.29 |
-1.89 |
43,717 |
47,156 |
+2,150 |
Nov17 |
170803 |
166.22 |
166.89 |
164.26 |
164.65 |
-1.84 |
29,776 |
44,417 |
+2,873 |
Dec17 |
170803 |
166.19 |
167.07 |
164.45 |
164.87 |
-1.78 |
38,359 |
60,863 |
-175 |
Jan18 |
170803 |
166.29 |
167.27 |
164.74 |
165.13 |
-1.77 |
14,647 |
25,774 |
+1,197 |
Feb18 |
170803 |
165.82 |
167.21 |
164.71 |
165.12 |
-1.74 |
11,595 |
16,188 |
+2,979 |
Mar18 |
170803 |
165.67 |
166.60 |
164.26 |
164.58 |
-1.67 |
4,733 |
13,418 |
+8 |
Apr18 |
170803 |
164.00 |
165.46 |
163.13 |
163.46 |
-1.60 |
2,586 |
6,894 |
+181 |
May18 |
170803 |
163.08 |
164.32 |
162.69 |
162.76 |
-1.50 |
727 |
3,543 |
-65 |
Jun18 |
170803 |
163.89 |
164.31 |
162.13 |
162.41 |
-1.40 |
1,960 |
18,449 |
+257 |
Jul18 |
170803 |
163.20 |
164.36 |
162.27 |
162.51 |
-1.33 |
86 |
1,825 |
-20 |
Aug18 |
170803 |
162.74 |
164.59 |
162.52 |
162.74 |
-1.28 |
42 |
1,480 |
-1 |
Sep18 |
170803 |
163.02 |
164.84 |
162.92 |
163.02 |
-1.24 |
288 |
1,726 |
+54 |
Oct18 |
170803 |
164.88 |
165.23 |
163.31 |
163.42 |
-1.21 |
28 |
881 |
+9 |
Total Volume and Open Interest |
168,959 |
405,177 |
+570 |
RBOB Gasoline(NYM) |
Sep17 |
170803 |
164.56 |
165.69 |
162.09 |
163.19 |
-1.29 |
89,248 |
146,317 |
+2,710 |
Oct17 |
170803 |
154.54 |
155.65 |
152.21 |
153.68 |
-0.67 |
50,621 |
74,273 |
+1,709 |
Nov17 |
170803 |
151.17 |
152.62 |
149.43 |
150.83 |
-0.65 |
23,441 |
53,423 |
+970 |
Dec17 |
170803 |
148.91 |
150.29 |
147.30 |
148.58 |
-0.64 |
25,948 |
45,778 |
+2,687 |
Jan18 |
170803 |
148.39 |
149.75 |
146.87 |
148.11 |
-0.63 |
6,996 |
24,854 |
+20 |
Feb18 |
170803 |
148.82 |
150.51 |
147.71 |
148.89 |
-0.64 |
2,776 |
9,044 |
+615 |
Mar18 |
170803 |
150.16 |
152.28 |
149.58 |
150.67 |
-0.68 |
3,033 |
12,488 |
+324 |
Apr18 |
170803 |
167.55 |
169.61 |
166.96 |
167.98 |
-0.71 |
787 |
9,169 |
+129 |
May18 |
170803 |
169.55 |
169.79 |
167.91 |
168.33 |
-0.78 |
750 |
4,370 |
+155 |
Jun18 |
170803 |
168.37 |
169.02 |
166.67 |
167.51 |
-0.76 |
3,713 |
8,183 |
+181 |
Total Volume and Open Interest |
266,482 |
413,957 |
+13,731 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170803 |
163.19 |
163.19 |
163.19 |
163.19 |
-1.29 |
1 |
1 |
+1 |
Oct17 |
170803 |
153.68 |
153.68 |
153.68 |
153.68 |
-0.67 |
|
|
|
Nov17 |
170803 |
150.83 |
150.83 |
150.83 |
150.83 |
-0.65 |
|
|
|
Dec17 |
170803 |
148.58 |
148.58 |
148.58 |
148.58 |
-0.64 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170803 |
2.811 |
2.846 |
2.790 |
2.800 |
-0.011 |
151,158 |
345,204 |
+4,842 |
Oct17 |
170803 |
2.845 |
2.888 |
2.835 |
2.844 |
-0.007 |
63,742 |
189,214 |
+2,737 |
Nov17 |
170803 |
2.934 |
2.973 |
2.924 |
2.933 |
-0.003 |
32,171 |
90,051 |
+2,237 |
Dec17 |
170803 |
3.094 |
3.128 |
3.082 |
3.092 |
-0.002 |
26,465 |
76,288 |
+982 |
Jan18 |
170803 |
3.180 |
3.217 |
3.171 |
3.183 |
-0.001 |
28,420 |
122,342 |
-1,845 |
Feb18 |
170803 |
3.177 |
3.207 |
3.161 |
3.172 |
-0.003 |
9,842 |
51,831 |
+678 |
Mar18 |
170803 |
3.134 |
3.163 |
3.118 |
3.130 |
-0.002 |
17,040 |
82,484 |
-350 |
Apr18 |
170803 |
2.831 |
2.849 |
2.820 |
2.835 |
+0.009 |
15,976 |
107,632 |
-498 |
May18 |
170803 |
2.805 |
2.823 |
2.797 |
2.813 |
+0.011 |
8,524 |
41,762 |
+765 |
Jun18 |
170803 |
2.842 |
2.845 |
2.824 |
2.838 |
+0.011 |
1,845 |
25,171 |
+187 |
Jul18 |
170803 |
2.865 |
2.869 |
2.850 |
2.863 |
+0.011 |
3,239 |
25,532 |
+507 |
Aug18 |
170803 |
2.870 |
2.874 |
2.855 |
2.868 |
+0.011 |
1,857 |
20,838 |
+379 |
Sep18 |
170803 |
2.850 |
2.856 |
2.835 |
2.849 |
+0.011 |
1,114 |
19,988 |
-2 |
Oct18 |
170803 |
2.871 |
2.879 |
2.855 |
2.870 |
+0.010 |
4,839 |
47,813 |
+533 |
Nov18 |
170803 |
2.925 |
2.933 |
2.916 |
2.923 |
+0.011 |
1,853 |
22,060 |
+881 |
Dec18 |
170803 |
3.045 |
3.065 |
3.045 |
3.056 |
+0.012 |
1,603 |
22,116 |
-666 |
Total Volume and Open Interest |
306,770 |
1,350,212 |
+6,440 |
Brent Crude Oil(ICE) |
Oct17 |
170803 |
52.24 |
52.89 |
51.77 |
52.01 |
-0.35 |
392,641 |
537,117 |
+934 |
Nov17 |
170803 |
52.31 |
52.87 |
51.78 |
52.02 |
-0.42 |
223,969 |
287,952 |
+26,878 |
Dec17 |
170803 |
52.41 |
52.95 |
51.89 |
52.12 |
-0.44 |
229,317 |
372,495 |
-3,951 |
Jan18 |
170803 |
52.48 |
53.03 |
52.00 |
52.21 |
-0.45 |
45,120 |
127,068 |
-954 |
Feb18 |
170803 |
52.65 |
53.11 |
52.10 |
52.32 |
-0.45 |
37,646 |
85,251 |
-2,156 |
Mar18 |
170803 |
52.73 |
53.17 |
52.18 |
52.40 |
-0.45 |
35,951 |
76,482 |
+4,769 |
Apr18 |
170803 |
52.62 |
53.22 |
52.33 |
52.46 |
-0.46 |
8,243 |
28,719 |
+613 |
May18 |
170803 |
52.68 |
53.24 |
52.44 |
52.52 |
-0.45 |
6,345 |
32,174 |
-176 |
Jun18 |
170803 |
52.82 |
53.28 |
52.47 |
52.56 |
-0.45 |
30,037 |
123,078 |
+2,069 |
Jul18 |
170803 |
52.63 |
52.63 |
52.63 |
52.63 |
-0.45 |
1,781 |
23,650 |
+217 |
Aug18 |
170803 |
52.68 |
52.68 |
52.68 |
52.68 |
-0.45 |
1,089 |
19,324 |
-78 |
Sep18 |
170803 |
52.76 |
52.76 |
52.71 |
52.71 |
-0.45 |
3,545 |
33,092 |
+97 |
Oct18 |
170803 |
52.74 |
52.74 |
52.74 |
52.74 |
-0.45 |
909 |
18,169 |
-214 |
Nov18 |
170803 |
52.77 |
52.77 |
52.77 |
52.77 |
-0.45 |
541 |
17,072 |
+58 |
Total Volume and Open Interest |
1,096,004 |
2,299,581 |
+2,799 |
Gas Oil(ICE) |
Aug17 |
170803 |
491.50 |
494.00 |
484.75 |
493.00 |
+3.00 |
42,797 |
75,794 |
-5,908 |
Sep17 |
170803 |
490.25 |
492.75 |
483.75 |
492.00 |
+3.75 |
119,432 |
195,751 |
+6,067 |
Oct17 |
170803 |
489.25 |
491.00 |
482.50 |
490.50 |
+3.75 |
78,472 |
121,450 |
+4,762 |
Nov17 |
170803 |
484.75 |
487.00 |
479.00 |
486.75 |
+3.25 |
28,285 |
44,381 |
-1,715 |
Dec17 |
170803 |
481.25 |
484.00 |
476.00 |
483.75 |
+3.25 |
71,304 |
135,880 |
+4,136 |
Jan18 |
170803 |
481.00 |
483.50 |
476.50 |
483.50 |
+3.25 |
13,520 |
42,198 |
-1,172 |
Feb18 |
170803 |
481.00 |
484.00 |
477.25 |
484.00 |
+3.25 |
3,768 |
25,432 |
+16 |
Mar18 |
170803 |
479.25 |
484.25 |
477.25 |
484.25 |
+3.25 |
4,131 |
25,965 |
-630 |
Apr18 |
170803 |
478.25 |
484.00 |
477.25 |
484.00 |
+3.00 |
1,811 |
13,338 |
+485 |
May18 |
170803 |
478.75 |
483.75 |
477.00 |
483.75 |
+3.00 |
878 |
10,811 |
+60 |
Total Volume and Open Interest |
243,989 |
921,755 |
+175 |
Ethanol(CBOT) |
Sep17 |
170803 |
1.547 |
1.560 |
1.547 |
1.553 |
-0.006 |
145 |
963 |
-36 |
Oct17 |
170803 |
1.538 |
1.538 |
1.538 |
1.538 |
-0.007 |
19 |
373 |
-13 |
Nov17 |
170803 |
1.521 |
1.521 |
1.521 |
1.521 |
-0.007 |
3 |
98 |
+1 |
Dec17 |
170803 |
1.504 |
1.504 |
1.504 |
1.504 |
-0.007 |
1 |
357 |
+0 |
Jan18 |
170803 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.008 |
0 |
13 |
+0 |
Feb18 |
170803 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.008 |
|
|
|
Mar18 |
170803 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.008 |
|
|
|
Apr18 |
170803 |
1.535 |
1.535 |
1.515 |
1.515 |
-0.029 |
0 |
3 |
+0 |
Total Volume and Open Interest |
181 |
1,861 |
+10 |
WTI Crude Oil(ICE) |
Sep17 |
170803 |
49.51 |
49.96 |
48.80 |
49.03 |
-0.56 |
53,103 |
78,801 |
-2,439 |
Oct17 |
170803 |
49.63 |
50.09 |
48.98 |
49.19 |
-0.54 |
70,912 |
57,328 |
-992 |
Nov17 |
170803 |
49.72 |
50.22 |
49.13 |
49.34 |
-0.53 |
31,205 |
21,034 |
+617 |
Dec17 |
170803 |
49.83 |
50.32 |
49.25 |
49.48 |
-0.51 |
40,694 |
133,449 |
+200 |
Jan18 |
170803 |
49.92 |
50.43 |
49.44 |
49.61 |
-0.50 |
10,890 |
18,714 |
-570 |
Feb18 |
170803 |
49.85 |
50.48 |
49.55 |
49.69 |
-0.49 |
5,527 |
9,319 |
+1,025 |
Mar18 |
170803 |
50.05 |
50.51 |
49.69 |
49.75 |
-0.48 |
4,227 |
13,383 |
+149 |
Apr18 |
170803 |
50.34 |
50.52 |
49.79 |
49.79 |
-0.47 |
829 |
3,513 |
+167 |
May18 |
170803 |
50.09 |
50.43 |
49.80 |
49.80 |
-0.46 |
435 |
8,351 |
+31 |
Jun18 |
170803 |
50.01 |
50.49 |
49.80 |
49.80 |
-0.46 |
6,549 |
51,657 |
+658 |
Jul18 |
170803 |
49.78 |
49.78 |
49.78 |
49.78 |
-0.46 |
237 |
3,100 |
+4 |
Aug18 |
170803 |
49.76 |
49.76 |
49.76 |
49.76 |
-0.46 |
339 |
1,779 |
+95 |
Sep18 |
170803 |
49.75 |
49.75 |
49.75 |
49.75 |
-0.45 |
266 |
5,347 |
+135 |
Oct18 |
170803 |
49.75 |
49.75 |
49.75 |
49.75 |
-0.44 |
19 |
1,567 |
+3 |
Nov18 |
170803 |
49.76 |
49.76 |
49.76 |
49.76 |
-0.43 |
17 |
2,545 |
+0 |
Dec18 |
170803 |
50.02 |
50.50 |
49.80 |
49.80 |
-0.42 |
9,951 |
114,396 |
+1,892 |
Total Volume and Open Interest |
224,232 |
593,461 |
+8,474 |
US Dollar Index(ICE) |
Sep17 |
170803 |
92.775 |
92.905 |
92.555 |
92.707 |
+0.007 |
18,708 |
48,255 |
-88 |
Dec17 |
170803 |
92.630 |
92.730 |
92.400 |
92.527 |
+0.007 |
421 |
2,537 |
+146 |
Mar18 |
170803 |
92.440 |
92.445 |
92.215 |
92.298 |
+0.007 |
11 |
446 |
+8 |
Total Volume and Open Interest |
20,810 |
51,697 |
+273 |
Australian Dollar(CME) |
Sep17 |
170803 |
79.63 |
79.63 |
79.11 |
79.39 |
-0.26 |
123,116 |
135,643 |
+394 |
Dec17 |
170803 |
79.40 |
79.45 |
79.02 |
79.30 |
-0.26 |
200 |
2,093 |
+1 |
Mar18 |
170803 |
79.01 |
79.25 |
79.01 |
79.22 |
-0.26 |
0 |
218 |
+0 |
Total Volume and Open Interest |
82,964 |
139,478 |
+250 |
British Pound(CME) |
Sep17 |
170803 |
132.43 |
132.87 |
131.30 |
131.53 |
-0.96 |
98,928 |
214,402 |
+4,586 |
Dec17 |
170803 |
132.80 |
133.23 |
131.70 |
131.91 |
-0.96 |
144 |
1,806 |
+68 |
Mar18 |
170803 |
132.25 |
133.54 |
132.14 |
132.32 |
-0.94 |
1 |
285 |
+1 |
Total Volume and Open Interest |
78,668 |
217,100 |
-330 |
Canadian Dollar(CME) |
Sep17 |
170803 |
79.63 |
79.72 |
79.31 |
79.51 |
-0.18 |
86,461 |
183,364 |
+507 |
Dec17 |
170803 |
79.72 |
79.78 |
79.38 |
79.58 |
-0.17 |
366 |
5,303 |
+76 |
Mar18 |
170803 |
79.50 |
79.79 |
79.46 |
79.63 |
-0.17 |
7 |
542 |
+0 |
Jun18 |
170803 |
79.67 |
79.67 |
79.55 |
79.67 |
-0.17 |
39 |
160 |
+32 |
Total Volume and Open Interest |
77,476 |
196,109 |
+5,487 |
Japanese Yen(CME) |
Sep17 |
170803 |
90.46 |
91.20 |
90.40 |
91.05 |
+0.43 |
146,946 |
239,975 |
+1,555 |
Dec17 |
170803 |
90.89 |
91.59 |
90.80 |
91.45 |
+0.44 |
111 |
1,556 |
+20 |
Mar18 |
170803 |
91.91 |
91.98 |
91.37 |
91.91 |
+0.44 |
0 |
318 |
+0 |
Total Volume and Open Interest |
138,578 |
242,225 |
-651 |
Swiss Franc(CME) |
Sep17 |
170803 |
103.34 |
103.67 |
103.17 |
103.44 |
+0.06 |
31,087 |
39,394 |
+25 |
Dec17 |
170803 |
104.05 |
104.26 |
103.81 |
104.05 |
+0.05 |
13 |
369 |
+0 |
Mar18 |
170803 |
104.72 |
104.84 |
104.54 |
104.72 |
+0.06 |
0 |
29 |
+0 |
Total Volume and Open Interest |
33,557 |
41,236 |
+1,424 |
EuroFX(CME) |
Sep17 |
170803 |
118.82 |
119.20 |
118.58 |
118.94 |
+0.04 |
213,451 |
445,698 |
+2,733 |
Dec17 |
170803 |
119.40 |
119.77 |
119.15 |
119.52 |
+0.04 |
1,017 |
5,852 |
+74 |
Mar18 |
170803 |
119.96 |
120.37 |
119.85 |
120.15 |
+0.04 |
38 |
1,218 |
-5 |
Total Volume and Open Interest |
264,244 |
464,897 |
+7,643 |
Mexican Peso(CME) |
Aug17 |
170803 |
558.50 |
561.00 |
558.38 |
558.50 |
-1.25 |
0 |
44 |
+0 |
Sep17 |
170803 |
557.38 |
558.25 |
554.88 |
555.38 |
-1.13 |
33,462 |
214,188 |
-425 |
Total Volume and Open Interest |
31,210 |
213,673 |
-685 |
Brazilian Real(CME) |
Sep17 |
170803 |
318.80 |
319.70 |
318.20 |
318.90 |
-0.30 |
2,224 |
24,526 |
+1,292 |
Oct17 |
170803 |
317.55 |
317.95 |
316.95 |
317.55 |
-0.20 |
0 |
250 |
+0 |
Nov17 |
170803 |
316.00 |
316.00 |
316.00 |
316.00 |
-0.25 |
|
|
|
Dec17 |
170803 |
314.60 |
314.60 |
314.60 |
314.60 |
-0.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,962 |
26,465 |
+1,187 |
30-Year T-Bonds(CBOT) |
Sep17 |
170803 |
153~310 |
155~090 |
153~310 |
155~000 |
+0~250 |
315,326 |
735,948 |
+5,199 |
Dec17 |
170803 |
152~310 |
154~010 |
152~240 |
153~250 |
+0~260 |
919 |
1,525 |
+296 |
Mar18 |
170803 |
153~020 |
153~020 |
153~020 |
153~020 |
+0~260 |
|
|
|
Total Volume and Open Interest |
276,473 |
746,076 |
+8,603 |
10-Year T-Notes(CBOT) |
Sep17 |
170803 |
126~015 |
126~150 |
126~010 |
126~115 |
+0~080 |
1,471,383 |
3,195,696 |
+26,721 |
Dec17 |
170803 |
125~245 |
126~040 |
125~235 |
126~010 |
+0~080 |
6,536 |
31,797 |
+3,152 |
Mar18 |
170803 |
125~210 |
125~210 |
125~210 |
125~210 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,340,868 |
3,271,183 |
+43,690 |
5-Year T-Notes(CBOT) |
Sep17 |
170803 |
118~054 |
118~126 |
118~052 |
118~110 |
+0~044 |
649,357 |
2,964,044 |
+15,067 |
Dec17 |
170803 |
117~274 |
118~024 |
117~270 |
118~004 |
+0~044 |
5,498 |
14,956 |
+5,167 |
Mar18 |
170803 |
117~246 |
117~246 |
117~246 |
117~246 |
+0~044 |
|
|
|
Total Volume and Open Interest |
635,884 |
2,995,432 |
+16,432 |
2 Year T-Notes(CBOT) |
Sep17 |
170803 |
108~044 |
108~066 |
108~044 |
108~062 |
+0~014 |
253,482 |
1,379,907 |
+3,656 |
Dec17 |
170803 |
108~012 |
108~026 |
108~012 |
108~022 |
+0~012 |
74 |
2,515 |
+1 |
Mar18 |
170803 |
108~004 |
108~004 |
108~004 |
108~004 |
+0~012 |
|
|
|
Total Volume and Open Interest |
304,482 |
1,411,905 |
+29,483 |
Eurodollars(CME) |
Sep17 |
170803 |
98.665 |
98.675 |
98.665 |
98.675 |
+0.005 |
121,752 |
1,491,308 |
+6,589 |
Dec17 |
170803 |
98.545 |
98.560 |
98.540 |
98.555 |
+0.005 |
153,674 |
1,953,136 |
+22,191 |
Mar18 |
170803 |
98.460 |
98.480 |
98.455 |
98.475 |
+0.010 |
141,569 |
1,174,886 |
+3,350 |
Jun18 |
170803 |
98.400 |
98.425 |
98.395 |
98.415 |
+0.010 |
191,549 |
1,094,677 |
-6,255 |
Sep18 |
170803 |
98.335 |
98.365 |
98.335 |
98.355 |
+0.010 |
184,903 |
1,062,640 |
+7,122 |
Dec18 |
170803 |
98.255 |
98.290 |
98.255 |
98.280 |
+0.015 |
211,556 |
1,415,393 |
+13,131 |
Mar19 |
170803 |
98.210 |
98.250 |
98.210 |
98.240 |
+0.020 |
116,936 |
894,256 |
+3,526 |
Jun19 |
170803 |
98.165 |
98.205 |
98.165 |
98.195 |
+0.020 |
122,714 |
696,940 |
+2,790 |
Sep19 |
170803 |
98.120 |
98.160 |
98.115 |
98.150 |
+0.025 |
98,862 |
675,246 |
+5,243 |
Dec19 |
170803 |
98.045 |
98.100 |
98.045 |
98.085 |
+0.025 |
109,069 |
743,453 |
+1,877 |
Mar20 |
170803 |
98.010 |
98.060 |
98.005 |
98.050 |
+0.030 |
95,572 |
446,712 |
+9,983 |
Jun20 |
170803 |
97.970 |
98.020 |
97.970 |
98.010 |
+0.030 |
83,311 |
321,569 |
+4,325 |
Sep20 |
170803 |
97.925 |
97.980 |
97.920 |
97.965 |
+0.030 |
51,775 |
234,716 |
-380 |
Dec20 |
170803 |
97.865 |
97.920 |
97.865 |
97.905 |
+0.030 |
51,618 |
305,642 |
-1,850 |
Mar21 |
170803 |
97.825 |
97.880 |
97.820 |
97.865 |
+0.030 |
33,241 |
163,951 |
-115 |
Jun21 |
170803 |
97.775 |
97.835 |
97.775 |
97.820 |
+0.035 |
33,313 |
115,771 |
-457 |
Sep21 |
170803 |
97.730 |
97.785 |
97.730 |
97.775 |
+0.035 |
25,328 |
88,326 |
-360 |
Dec21 |
170803 |
97.675 |
97.735 |
97.675 |
97.720 |
+0.035 |
24,022 |
94,064 |
-2,229 |
Total Volume and Open Interest |
1,831,223 |
13,319,995 |
+80,457 |
Ultra T-Bond(CBOT) |
Sep17 |
170803 |
166~00 |
167~24 |
165~30 |
167~12 |
+1~03 |
116,430 |
818,996 |
+8,505 |
Dec17 |
170803 |
165~22 |
166~23 |
165~00 |
166~12 |
+1~03 |
32 |
2,581 |
+0 |
Mar18 |
170803 |
165~12 |
165~12 |
165~12 |
165~12 |
+1~03 |
|
|
|
Total Volume and Open Interest |
139,998 |
828,133 |
+6,556 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170803 |
135~095 |
135~300 |
135~090 |
135~260 |
+0~130 |
127,503 |
403,257 |
-3,718 |
Dec17 |
170803 |
135~090 |
135~090 |
134~260 |
135~090 |
+0~130 |
0 |
1 |
+0 |
Mar18 |
170803 |
135~090 |
135~090 |
135~090 |
135~090 |
+0~130 |
|
|
|
Total Volume and Open Interest |
111,417 |
401,598 |
-1,660 |
30 Day Federal Funds(CBOT) |
Aug17 |
170803 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
3,011 |
184,903 |
-177 |
Sep17 |
170803 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
1,145 |
85,686 |
-90 |
Oct17 |
170803 |
98.835 |
98.840 |
98.835 |
98.835 |
unch |
16,188 |
301,829 |
+3,476 |
Nov17 |
170803 |
98.825 |
98.830 |
98.820 |
98.825 |
unch |
6,204 |
215,093 |
-608 |
Dec17 |
170803 |
98.780 |
98.790 |
98.775 |
98.785 |
+0.005 |
3,747 |
82,357 |
-331 |
Jan18 |
170803 |
98.735 |
98.750 |
98.735 |
98.745 |
+0.005 |
18,201 |
232,141 |
-1,459 |
Total Volume and Open Interest |
81,984 |
1,460,107 |
+8,135 |
Japanese Govt Bonds(SGX) |
Sep17 |
170803 |
150.14 |
150.21 |
150.12 |
150.17 |
+0.03 |
534 |
13,380 |
+45 |
Dec17 |
170803 |
150.17 |
150.17 |
150.17 |
150.17 |
+0.03 |
|
|
|
Mar18 |
170803 |
150.17 |
150.17 |
150.17 |
150.17 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,078 |
13,342 |
-38 |
Euro-Buxl(EUREX) |
Sep17 |
170803 |
164.32 |
165.80 |
163.86 |
165.32 |
+1.14 |
41,472 |
214,546 |
-5,749 |
Dec17 |
170803 |
163.80 |
163.80 |
163.80 |
163.80 |
+1.14 |
0 |
325 |
+0 |
Mar18 |
170803 |
163.28 |
163.28 |
163.28 |
163.28 |
+1.14 |
|
|
|
Total Volume and Open Interest |
29,690 |
218,679 |
+3,808 |
Euro-Bund(EUREX) |
Sep17 |
170803 |
162.86 |
163.48 |
162.71 |
163.30 |
+0.44 |
684,128 |
1,793,948 |
-70,971 |
Dec17 |
170803 |
159.97 |
160.59 |
159.84 |
160.42 |
+0.43 |
7,088 |
43,232 |
+1,650 |
Mar18 |
170803 |
159.30 |
159.30 |
159.30 |
159.30 |
+0.44 |
0 |
37 |
+0 |
Total Volume and Open Interest |
495,828 |
1,849,394 |
+12,177 |
Euro-Bobl(EUREX) |
Sep17 |
170803 |
132.37 |
132.43 |
132.26 |
132.39 |
+0.05 |
400,306 |
1,398,014 |
-23,219 |
Dec17 |
170803 |
130.68 |
130.81 |
130.67 |
130.80 |
+0.06 |
869 |
52,763 |
+1,949 |
Mar18 |
170803 |
130.80 |
130.80 |
130.80 |
130.80 |
+0.06 |
|
|
|
Total Volume and Open Interest |
317,253 |
1,459,955 |
+9,178 |
Euro-Schatz(EUREX) |
Sep17 |
170803 |
112.11 |
112.11 |
112.08 |
112.10 |
-0.01 |
331,465 |
1,382,540 |
-43,357 |
Dec17 |
170803 |
111.99 |
111.99 |
111.97 |
111.98 |
-0.01 |
2,578 |
42,779 |
+17,926 |
Mar18 |
170803 |
112.10 |
112.10 |
112.10 |
112.10 |
-0.01 |
|
|
|
Total Volume and Open Interest |
277,560 |
1,410,846 |
-14,473 |
3-Mth Euribor(EUREX) |
Sep17 |
170803 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
10 |
5,871 |
-10 |
Dec17 |
170803 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
7,067 |
-500 |
Mar18 |
170803 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
4 |
6,430 |
-687 |
Total Volume and Open Interest |
2,090 |
37,142 |
-307 |
Long Gilt(LIFFE) |
Sep17 |
170803 |
125~27 |
126~32 |
125~26 |
126~27 |
+0~29 |
199,036 |
658,466 |
+7,673 |
Dec17 |
170803 |
125~31 |
125~31 |
125~31 |
125~31 |
+0~29 |
|
|
|
Total Volume and Open Interest |
186,904 |
662,463 |
+3,997 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170803 |
99.66 |
99.69 |
99.65 |
99.68 |
+0.02 |
55,300 |
454,037 |
+10,003 |
Dec17 |
170803 |
99.57 |
99.62 |
99.56 |
99.61 |
+0.04 |
38,898 |
409,945 |
+4,866 |
Mar18 |
170803 |
99.50 |
99.56 |
99.48 |
99.55 |
+0.05 |
45,363 |
340,337 |
-450 |
Jun18 |
170803 |
99.45 |
99.51 |
99.43 |
99.50 |
+0.05 |
53,281 |
313,695 |
+8,181 |
Sep18 |
170803 |
99.40 |
99.47 |
99.38 |
99.46 |
+0.06 |
72,629 |
273,200 |
-7,440 |
Dec18 |
170803 |
99.35 |
99.42 |
99.33 |
99.41 |
+0.06 |
48,349 |
275,120 |
-6,275 |
Total Volume and Open Interest |
603,469 |
2,937,857 |
+1,094 |
3-Mth Euribor(LIFFE) |
Sep17 |
170803 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
33,837 |
378,593 |
+3,218 |
Dec17 |
170803 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
25,381 |
382,623 |
-1,803 |
Mar18 |
170803 |
100.295 |
100.300 |
100.290 |
100.290 |
unch |
46,916 |
442,276 |
+3,728 |
Total Volume and Open Interest |
417,822 |
3,740,714 |
+15,984 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170803 |
98.28 |
98.29 |
98.28 |
98.29 |
unch |
4,410 |
118,693 |
+505 |
Dec17 |
170803 |
98.26 |
98.27 |
98.25 |
98.27 |
+0.01 |
25,276 |
225,865 |
-341 |
Mar18 |
170803 |
98.20 |
98.21 |
98.19 |
98.21 |
+0.01 |
24,545 |
182,357 |
+2,275 |
Jun18 |
170803 |
98.13 |
98.14 |
98.12 |
98.14 |
+0.01 |
15,829 |
151,625 |
+2,447 |
Sep18 |
170803 |
98.05 |
98.06 |
98.04 |
98.06 |
+0.01 |
16,286 |
106,023 |
-504 |
Dec18 |
170803 |
97.96 |
97.98 |
97.95 |
97.98 |
+0.01 |
7,260 |
87,337 |
+1,416 |
Mar19 |
170803 |
97.88 |
97.90 |
97.88 |
97.90 |
+0.01 |
5,681 |
63,330 |
+1,348 |
Jun19 |
170803 |
97.80 |
97.83 |
97.80 |
97.83 |
+0.02 |
3,185 |
44,730 |
+940 |
Sep19 |
170803 |
97.73 |
97.75 |
97.73 |
97.75 |
+0.02 |
298 |
3,698 |
+44 |
Dec19 |
170803 |
97.67 |
97.68 |
97.67 |
97.68 |
+0.02 |
24 |
2,766 |
+0 |
Total Volume and Open Interest |
62,032 |
978,765 |
-10,127 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170803 |
97.30 |
97.34 |
97.28 |
97.34 |
+0.04 |
106,731 |
981,696 |
-855 |
Dec17 |
170803 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.04 |
0 |
470 |
+0 |
Total Volume and Open Interest |
181,726 |
978,990 |
-3,176 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170803 |
98.03 |
98.06 |
98.03 |
98.06 |
+0.02 |
148,247 |
1,003,454 |
+20,549 |
Dec17 |
170803 |
98.06 |
98.06 |
98.06 |
98.06 |
+0.02 |
0 |
120 |
+0 |
Total Volume and Open Interest |
203,953 |
1,003,537 |
-37 |
Gold(CMX) |
Aug17 |
170803 |
1265.9 |
1269.8 |
1256.6 |
1267.8 |
-4.0 |
1,061 |
2,972 |
-1,290 |
Oct17 |
170803 |
1269.0 |
1273.7 |
1259.7 |
1271.1 |
-4.0 |
14,033 |
48,330 |
+5,233 |
Dec17 |
170803 |
1272.6 |
1277.0 |
1262.9 |
1274.4 |
-4.0 |
213,543 |
344,426 |
+7,744 |
Feb18 |
170803 |
1275.5 |
1279.9 |
1270.1 |
1278.0 |
-4.0 |
276 |
18,984 |
+91 |
Apr18 |
170803 |
1277.0 |
1282.3 |
1273.5 |
1281.4 |
-4.0 |
226 |
4,999 |
-161 |
Jun18 |
170803 |
1278.4 |
1287.3 |
1278.4 |
1284.9 |
-3.9 |
237 |
8,279 |
+74 |
Aug18 |
170803 |
1284.0 |
1288.6 |
1280.8 |
1288.4 |
-3.9 |
121 |
6,079 |
-95 |
Oct18 |
170803 |
1285.8 |
1291.9 |
1285.8 |
1291.9 |
-3.9 |
54 |
793 |
-50 |
Dec18 |
170803 |
1288.7 |
1295.6 |
1288.7 |
1295.4 |
-3.9 |
527 |
7,554 |
+223 |
Feb19 |
170803 |
1299.2 |
1299.2 |
1299.2 |
1299.2 |
-3.9 |
0 |
6 |
+0 |
Apr19 |
170803 |
1303.0 |
1303.0 |
1303.0 |
1303.0 |
-3.9 |
|
|
|
Jun19 |
170803 |
1306.9 |
1306.9 |
1306.9 |
1306.9 |
-3.9 |
0 |
748 |
+0 |
Total Volume and Open Interest |
219,215 |
455,605 |
+6,896 |
Silver(CMX) |
Sep17 |
170803 |
1657.0 |
1668.0 |
1642.0 |
1663.0 |
-10.3 |
61,891 |
138,414 |
-1,493 |
Dec17 |
170803 |
1667.5 |
1677.0 |
1652.0 |
1672.5 |
-10.5 |
7,495 |
59,254 |
+1,033 |
Mar18 |
170803 |
1670.0 |
1684.0 |
1665.0 |
1682.4 |
-10.6 |
633 |
3,948 |
+267 |
May18 |
170803 |
1689.5 |
1689.5 |
1687.5 |
1688.9 |
-10.6 |
354 |
1,710 |
-138 |
Jul18 |
170803 |
1695.6 |
1695.6 |
1695.6 |
1695.6 |
-10.6 |
24 |
1,400 |
+0 |
Sep18 |
170803 |
1702.4 |
1702.4 |
1702.4 |
1702.4 |
-10.6 |
0 |
74 |
+0 |
Dec18 |
170803 |
1700.0 |
1714.5 |
1693.5 |
1712.8 |
-10.6 |
1 |
1,479 |
+0 |
Total Volume and Open Interest |
86,303 |
206,233 |
-1,025 |
Platinum(NYMEX) |
Oct17 |
170803 |
951.5 |
968.0 |
946.6 |
964.6 |
+10.8 |
14,731 |
65,089 |
+215 |
Jan18 |
170803 |
951.6 |
970.1 |
951.6 |
967.4 |
+10.7 |
212 |
6,904 |
+57 |
Apr18 |
170803 |
966.1 |
971.9 |
966.1 |
971.3 |
+10.6 |
2 |
85 |
-1 |
Jul18 |
170803 |
970.0 |
978.0 |
970.0 |
976.0 |
+10.6 |
0 |
287 |
+0 |
Total Volume and Open Interest |
14,870 |
72,046 |
-375 |
Palladium(NYMEX) |
Sep17 |
170803 |
893.35 |
894.95 |
879.20 |
881.00 |
-11.20 |
5,215 |
30,508 |
+15 |
Dec17 |
170803 |
885.00 |
887.20 |
874.40 |
874.80 |
-10.10 |
739 |
4,106 |
+199 |
Mar18 |
170803 |
867.35 |
867.35 |
867.35 |
867.35 |
-10.10 |
0 |
212 |
+0 |
Total Volume and Open Interest |
4,928 |
35,404 |
+562 |
Copper(CMX) |
Sep17 |
170803 |
288.50 |
289.50 |
286.00 |
287.80 |
-0.65 |
75,467 |
155,190 |
+2,934 |
Dec17 |
170803 |
290.30 |
291.35 |
287.95 |
289.80 |
-0.60 |
13,620 |
93,920 |
+4,227 |
Mar18 |
170803 |
291.65 |
292.95 |
289.60 |
291.55 |
-0.45 |
2,806 |
29,670 |
-18 |
May18 |
170803 |
290.40 |
292.40 |
290.40 |
292.30 |
-0.40 |
592 |
10,819 |
+280 |
Jul18 |
170803 |
293.00 |
293.55 |
291.95 |
293.05 |
-0.40 |
316 |
3,478 |
+125 |
Total Volume and Open Interest |
89,931 |
322,436 |
+926 |
E-mini DJIA Index(CBOT) |
Sep17 |
170803 |
21972 |
21989 |
21928 |
21974 |
+17 |
104,872 |
136,692 |
-467 |
Dec17 |
170803 |
21909 |
21945 |
21888 |
21933 |
+18 |
105 |
296 |
+0 |
Mar18 |
170803 |
21896 |
21896 |
21870 |
21896 |
+18 |
4 |
21 |
+1 |
Jun18 |
170803 |
21865 |
21865 |
21865 |
21865 |
+18 |
0 |
2 |
+0 |
Total Volume and Open Interest |
98,653 |
139,823 |
+2,812 |
S & P 500(CME) |
Sep17 |
170803 |
2472.30 |
2474.40 |
2467.00 |
2471.70 |
-1.80 |
2,509 |
56,500 |
+647 |
Dec17 |
170803 |
2469.70 |
2469.70 |
2466.00 |
2469.70 |
-1.80 |
0 |
225 |
-6 |
Mar18 |
170803 |
2468.10 |
2468.10 |
2464.40 |
2468.10 |
-1.80 |
0 |
30 |
+0 |
Jun18 |
170803 |
2467.30 |
2467.30 |
2463.60 |
2467.30 |
-1.80 |
|
|
|
Total Volume and Open Interest |
1,279 |
55,030 |
-1,725 |
S & P 500 E-Mini(CME) |
Sep17 |
170803 |
2473.25 |
2474.50 |
2466.00 |
2471.75 |
-1.75 |
1,043,439 |
3,021,662 |
+27,107 |
Dec17 |
170803 |
2470.75 |
2472.25 |
2464.25 |
2469.75 |
-1.75 |
2,111 |
36,238 |
-91 |
Mar18 |
170803 |
2470.50 |
2470.50 |
2463.50 |
2468.00 |
-2.00 |
81 |
1,285 |
+17 |
Jun18 |
170803 |
2467.25 |
2467.25 |
2466.25 |
2467.25 |
-1.75 |
0 |
407 |
+0 |
Total Volume and Open Interest |
1,308,981 |
3,060,265 |
+671 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170803 |
5911.25 |
5924.50 |
5877.25 |
5890.00 |
-20.75 |
389,618 |
295,253 |
+3,944 |
Dec17 |
170803 |
5919.50 |
5930.00 |
5884.25 |
5897.00 |
-20.50 |
1,087 |
1,562 |
+105 |
Mar18 |
170803 |
5905.50 |
5928.00 |
5899.75 |
5905.50 |
-20.50 |
5 |
36 |
+1 |
Total Volume and Open Interest |
390,710 |
296,851 |
+4,050 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170803 |
1751.90 |
1753.50 |
1742.40 |
1746.20 |
-5.00 |
12,645 |
92,112 |
-152 |
Dec17 |
170803 |
1745.10 |
1745.10 |
1743.90 |
1745.10 |
-5.00 |
0 |
1 |
+0 |
Mar18 |
170803 |
1741.80 |
1741.80 |
1741.80 |
1741.80 |
-5.00 |
|
|
|
Total Volume and Open Interest |
15,845 |
92,298 |
+185 |
Volatility Index(CBOE) |
Aug17 |
170803 |
11.28 |
11.50 |
11.20 |
11.33 |
+0.05 |
91,700 |
261,292 |
-9,407 |
Sep17 |
170803 |
12.60 |
12.80 |
12.55 |
12.73 |
+0.10 |
72,758 |
176,578 |
+8,155 |
Oct17 |
170803 |
13.30 |
13.54 |
13.25 |
13.48 |
+0.20 |
20,151 |
59,506 |
+1,592 |
Nov17 |
170803 |
13.73 |
13.96 |
13.72 |
13.88 |
+0.15 |
11,222 |
39,811 |
-260 |
Total Volume and Open Interest |
251,562 |
638,876 |
+15,232 |
S & P 600(CME) |
Sep17 |
170803 |
851.50 |
851.50 |
851.50 |
851.50 |
-3.10 |
|
|
|
Dec17 |
170803 |
848.30 |
848.30 |
848.30 |
848.30 |
-3.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Sep17 |
170803 |
1411.20 |
1414.30 |
1400.50 |
1405.00 |
-6.90 |
18,192 |
7,262 |
+1,835 |
Dec17 |
170803 |
1411.40 |
1412.80 |
1400.00 |
1404.10 |
-7.60 |
2 |
2 |
+0 |
Mar18 |
170803 |
1403.30 |
1403.30 |
1403.30 |
1403.30 |
-7.70 |
|
|
|
Total Volume and Open Interest |
18,194 |
7,264 |
+1,835 |
Nikkei 225(CME) |
Sep17 |
170803 |
20080 |
20080 |
19960 |
19970 |
-105 |
6,577 |
35,629 |
+31 |
Dec17 |
170803 |
19920 |
19950 |
19900 |
19900 |
-100 |
0 |
5 |
+0 |
Total Volume and Open Interest |
7,535 |
35,491 |
-143 |
Nikkei 225(SGX) |
Sep17 |
170803 |
20060 |
20090 |
19970 |
20010 |
-55 |
51,016 |
228,612 |
-2,758 |
Dec17 |
170803 |
19885 |
19885 |
19880 |
19880 |
-55 |
2 |
2,875 |
+1 |
Mar18 |
170803 |
19840 |
19840 |
19840 |
19840 |
-60 |
0 |
205 |
+0 |
Total Volume and Open Interest |
71,031 |
237,387 |
-1,318 |
Nikkei 225 Mini(JPX) |
Sep17 |
170803 |
20065 |
20090 |
19970 |
20010 |
-60 |
442,220 |
471,578 |
+24,788 |
Dec17 |
170803 |
19940 |
19955 |
19840 |
19880 |
-60 |
7,348 |
11,968 |
+404 |
Mar18 |
170803 |
19880 |
19900 |
19795 |
19860 |
-20 |
309 |
2,741 |
-67 |
Total Volume and Open Interest |
573,538 |
500,309 |
-7,371 |
Nikkei 225(JPX) |
Sep17 |
170803 |
20060 |
20090 |
19970 |
20010 |
-60 |
34,406 |
326,301 |
-1,843 |
Dec17 |
170803 |
19930 |
19950 |
19840 |
19880 |
-60 |
140 |
40,247 |
-11 |
Mar18 |
170803 |
19900 |
19900 |
19800 |
19860 |
-20 |
11 |
3,228 |
+2 |
Total Volume and Open Interest |
44,298 |
436,850 |
+333 |
Nikkei 225(CME) Yen |
Sep17 |
170803 |
20060 |
20060 |
19945 |
19955 |
-105 |
29,831 |
55,725 |
+931 |
Dec17 |
170803 |
19825 |
19825 |
19825 |
19825 |
-105 |
2 |
41 |
+1 |
Mar18 |
170803 |
19785 |
19785 |
19785 |
19785 |
-105 |
|
|
|
Total Volume and Open Interest |
32,932 |
55,165 |
-603 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170803 |
19960 |
19960 |
19960 |
19960 |
-100 |
0 |
9 |
+0 |
Dec17 |
170803 |
19830 |
19830 |
19830 |
19830 |
-100 |
|
|
|
Mar18 |
170803 |
19790 |
19790 |
19790 |
19790 |
-100 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170803 |
5115.0 |
5142.0 |
5082.0 |
5130.0 |
+25.0 |
74,338 |
324,406 |
+3,600 |
Sep17 |
170803 |
5111.5 |
5140.0 |
5081.0 |
5130.0 |
+25.0 |
318 |
23,965 |
-409 |
Oct17 |
170803 |
5120.0 |
5120.0 |
5120.0 |
5120.0 |
+25.0 |
|
|
|
Dec17 |
170803 |
5110.0 |
5110.0 |
5110.0 |
5110.0 |
+25.0 |
0 |
12,933 |
+0 |
Mar18 |
170803 |
5095.0 |
5095.0 |
5095.0 |
5095.0 |
+25.0 |
|
|
|
Jun18 |
170803 |
4970.0 |
4970.0 |
4970.0 |
4970.0 |
+25.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
63,338 |
354,836 |
-6,472 |
Hang Seng Index(HKFE) |
Aug17 |
170803 |
27550 |
27594 |
27363 |
27498 |
-54 |
105,184 |
144,736 |
+1,999 |
Sep17 |
170803 |
27493 |
27507 |
27290 |
27419 |
-56 |
4,156 |
14,324 |
+2,304 |
Total Volume and Open Interest |
121,670 |
172,510 |
+2,555 |
DAX(EUREX) |
Sep17 |
170803 |
12166.0 |
12178.5 |
12085.0 |
12149.0 |
-17.5 |
93,986 |
136,182 |
-9,953 |
Dec17 |
170803 |
12154.0 |
12157.0 |
12084.0 |
12139.0 |
-17.5 |
182 |
7,007 |
+62 |
Mar18 |
170803 |
12110.0 |
12158.0 |
12110.0 |
12136.5 |
-17.0 |
3 |
79 |
+2 |
Total Volume and Open Interest |
76,925 |
143,669 |
+401 |
Mini-DAX(EUREX) |
Sep17 |
170803 |
12165.0 |
12178.0 |
12088.0 |
12149.0 |
-17.5 |
27,462 |
12,048 |
+299 |
Dec17 |
170803 |
12134.0 |
12156.0 |
12085.0 |
12139.0 |
-17.5 |
62 |
330 |
+0 |
Mar18 |
170803 |
12100.0 |
12136.5 |
12100.0 |
12136.5 |
-17.0 |
5 |
28 |
+0 |
Total Volume and Open Interest |
26,063 |
12,324 |
-82 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170803 |
3455 |
3468 |
3433 |
3463 |
+10 |
833,764 |
3,345,970 |
+12,138 |
Dec17 |
170803 |
3435 |
3454 |
3421 |
3449 |
+10 |
147 |
119,284 |
+3,014 |
Mar18 |
170803 |
3433 |
3437 |
3433 |
3437 |
+10 |
3 |
51,450 |
+0 |
Total Volume and Open Interest |
897,602 |
3,519,260 |
+2,556 |
Swiss Market Index(EUREX) |
Sep17 |
170803 |
9135 |
9152 |
9083 |
9142 |
+37 |
30,995 |
193,451 |
+0 |
Dec17 |
170803 |
9100 |
9120 |
9065 |
9116 |
+37 |
13 |
2,453 |
+0 |
Mar18 |
170803 |
9013 |
9013 |
9013 |
9013 |
+37 |
0 |
32 |
+0 |
Total Volume and Open Interest |
37,936 |
195,372 |
-564 |
FT-SE 100(EURONEXT) |
Sep17 |
170803 |
7359.00 |
7428.50 |
7325.50 |
7421.50 |
+78.00 |
84,301 |
735,026 |
+9,308 |
Dec17 |
170803 |
7293.00 |
7386.50 |
7293.00 |
7381.00 |
+78.00 |
5 |
11,392 |
-2 |
Mar18 |
170803 |
7320.50 |
7320.50 |
7320.50 |
7320.50 |
+78.00 |
|
|
|
Total Volume and Open Interest |
74,861 |
744,446 |
-1,972 |
SPI 200(SFE) |
Sep17 |
170803 |
5680.0 |
5704.0 |
5641.0 |
5665.0 |
-16.0 |
31,270 |
260,983 |
+2,795 |
Dec17 |
170803 |
5639.0 |
5652.0 |
5639.0 |
5652.0 |
-15.0 |
0 |
1,472 |
+0 |
Mar18 |
170803 |
5605.0 |
5605.0 |
5605.0 |
5605.0 |
-15.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
36,763 |
266,266 |
+1,702 |
FTSE MIB(ISE) |
Sep17 |
170803 |
21610.00 |
21805.00 |
21510.00 |
21758.00 |
+196.00 |
23,328 |
30,768 |
+122 |
Dec17 |
170803 |
21490.00 |
21650.00 |
21420.00 |
21638.00 |
+193.00 |
21 |
61 |
+6 |
Total Volume and Open Interest |
17,387 |
30,252 |
-577 |
KOSPI 200(KFE) |
Sep17 |
170803 |
318.40 |
318.45 |
310.70 |
313.00 |
-5.50 |
278,976 |
270,320 |
-5,202 |
Dec17 |
170803 |
319.05 |
319.15 |
311.60 |
313.70 |
-5.55 |
|
|
|
Mar18 |
170803 |
315.25 |
315.25 |
308.80 |
310.30 |
-6.00 |
4 |
8,160 |
+0 |
Total Volume and Open Interest |
139,061 |
343,551 |
+2,058 |
GSCI(CME) |
Aug17 |
170803 |
385.65 |
386.80 |
382.30 |
382.90 |
-2.75 |
143 |
13,154 |
-12 |
Sep17 |
170803 |
384.15 |
387.80 |
383.80 |
384.15 |
-2.75 |
4 |
1,955 |
+0 |
Oct17 |
170803 |
384.35 |
384.35 |
384.35 |
384.35 |
-2.75 |
|
|
|
Total Volume and Open Interest |
556 |
15,090 |
-19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|