|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 08, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170808 |
967.00 |
967.50 |
962.50 |
963.00 |
+3.25 |
2,095 |
910 |
-409 |
Sep17 |
170808 |
966.00 |
973.75 |
963.75 |
967.00 |
+3.00 |
29,906 |
68,241 |
-1,430 |
Nov17 |
170808 |
971.50 |
979.75 |
969.25 |
973.25 |
+3.50 |
100,911 |
356,530 |
+1,150 |
Jan18 |
170808 |
980.00 |
988.00 |
978.00 |
981.50 |
+3.25 |
15,718 |
61,860 |
-1,199 |
Mar18 |
170808 |
986.25 |
995.00 |
985.50 |
988.00 |
+2.50 |
5,970 |
45,684 |
+481 |
May18 |
170808 |
993.00 |
1001.00 |
991.75 |
994.00 |
+1.75 |
3,737 |
24,196 |
+952 |
Jul18 |
170808 |
1000.00 |
1006.50 |
998.50 |
999.50 |
+1.50 |
4,390 |
42,409 |
+305 |
Aug18 |
170808 |
1004.50 |
1004.50 |
998.50 |
998.50 |
+1.25 |
83 |
1,283 |
+26 |
Sep18 |
170808 |
995.50 |
995.50 |
988.00 |
988.25 |
+1.00 |
16 |
251 |
+8 |
Nov18 |
170808 |
979.25 |
986.75 |
978.25 |
979.25 |
-0.25 |
3,606 |
18,666 |
+716 |
Jan19 |
170808 |
983.75 |
983.75 |
983.75 |
983.75 |
unch |
0 |
105 |
+0 |
Mar19 |
170808 |
985.50 |
985.50 |
985.50 |
985.50 |
unch |
0 |
9 |
+0 |
May19 |
170808 |
985.75 |
985.75 |
985.75 |
985.75 |
unch |
0 |
9 |
+0 |
Jul19 |
170808 |
988.75 |
988.75 |
988.75 |
988.75 |
unch |
0 |
23 |
+0 |
Total Volume and Open Interest |
166,551 |
620,439 |
+712 |
Soybean Meal(CBOT) |
Aug17 |
170808 |
310.00 |
310.50 |
307.80 |
307.80 |
-0.20 |
1,556 |
1,169 |
-494 |
Sep17 |
170808 |
310.70 |
313.50 |
309.20 |
309.50 |
-0.40 |
15,164 |
56,143 |
+945 |
Oct17 |
170808 |
312.20 |
314.90 |
310.90 |
311.20 |
-0.30 |
9,055 |
26,927 |
-100 |
Dec17 |
170808 |
315.00 |
317.70 |
313.70 |
314.30 |
+0.10 |
35,532 |
166,477 |
+170 |
Jan18 |
170808 |
316.20 |
319.00 |
315.00 |
315.60 |
+0.10 |
4,075 |
31,834 |
+75 |
Mar18 |
170808 |
318.50 |
320.90 |
316.90 |
317.60 |
-0.10 |
3,072 |
28,480 |
+361 |
May18 |
170808 |
320.50 |
322.30 |
318.60 |
319.00 |
-0.50 |
2,160 |
14,933 |
-17 |
Jul18 |
170808 |
322.80 |
324.20 |
320.40 |
320.80 |
-0.90 |
2,095 |
11,847 |
+203 |
Aug18 |
170808 |
324.60 |
324.60 |
321.10 |
321.10 |
-1.00 |
406 |
2,768 |
+58 |
Sep18 |
170808 |
323.60 |
324.10 |
320.30 |
320.50 |
-1.10 |
235 |
2,395 |
+46 |
Total Volume and Open Interest |
76,479 |
351,678 |
+2,173 |
Soybean Oil(CBOT) |
Aug17 |
170808 |
33.81 |
33.92 |
33.80 |
33.80 |
+0.29 |
1,152 |
1,449 |
-290 |
Sep17 |
170808 |
33.58 |
34.13 |
33.50 |
33.87 |
+0.29 |
13,389 |
64,515 |
-1,825 |
Oct17 |
170808 |
33.69 |
34.24 |
33.62 |
33.98 |
+0.28 |
5,636 |
29,416 |
-680 |
Dec17 |
170808 |
33.93 |
34.48 |
33.83 |
34.22 |
+0.29 |
44,552 |
190,106 |
-455 |
Jan18 |
170808 |
34.00 |
34.63 |
34.00 |
34.37 |
+0.29 |
4,460 |
43,215 |
-39 |
Mar18 |
170808 |
34.23 |
34.77 |
34.14 |
34.53 |
+0.29 |
4,245 |
34,431 |
+272 |
May18 |
170808 |
34.33 |
34.89 |
34.27 |
34.67 |
+0.29 |
4,866 |
20,559 |
+481 |
Jul18 |
170808 |
34.42 |
34.98 |
34.42 |
34.76 |
+0.27 |
5,567 |
15,201 |
+291 |
Aug18 |
170808 |
34.80 |
34.82 |
34.70 |
34.71 |
+0.27 |
1,205 |
1,831 |
-106 |
Sep18 |
170808 |
34.62 |
34.62 |
34.61 |
34.61 |
+0.27 |
793 |
1,753 |
-1 |
Total Volume and Open Interest |
90,095 |
412,763 |
-1,971 |
Canola(WCE) |
Nov17 |
170808 |
501.9 |
508.7 |
501.9 |
505.7 |
+5.4 |
8,516 |
92,008 |
-665 |
Jan18 |
170808 |
507.6 |
513.5 |
507.6 |
511.1 |
+5.4 |
675 |
22,137 |
-166 |
Mar18 |
170808 |
511.7 |
516.8 |
511.7 |
514.7 |
+5.2 |
217 |
6,225 |
+74 |
May18 |
170808 |
517.5 |
519.6 |
515.9 |
517.3 |
+5.4 |
12 |
920 |
+0 |
Jul18 |
170808 |
519.9 |
521.7 |
517.8 |
519.6 |
+5.7 |
40 |
778 |
+25 |
Total Volume and Open Interest |
9,706 |
122,658 |
-723 |
Corn(CBOT) |
Sep17 |
170808 |
372.50 |
374.25 |
368.25 |
369.75 |
-2.50 |
101,335 |
478,425 |
-23,673 |
Dec17 |
170808 |
387.00 |
388.75 |
382.50 |
383.75 |
-3.00 |
132,570 |
606,951 |
-5,281 |
Mar18 |
170808 |
398.50 |
400.25 |
394.25 |
395.75 |
-2.75 |
19,418 |
152,194 |
+4,440 |
May18 |
170808 |
403.25 |
405.75 |
400.00 |
401.75 |
-2.25 |
3,896 |
35,491 |
+84 |
Jul18 |
170808 |
409.25 |
410.75 |
405.25 |
406.75 |
-2.50 |
9,334 |
80,506 |
+642 |
Sep18 |
170808 |
411.50 |
412.75 |
408.75 |
409.75 |
-2.75 |
5,265 |
21,329 |
+1,675 |
Dec18 |
170808 |
416.75 |
418.50 |
413.50 |
415.25 |
-2.00 |
4,662 |
61,936 |
+1,513 |
Mar19 |
170808 |
425.00 |
425.50 |
423.00 |
423.50 |
-1.75 |
107 |
1,393 |
+44 |
May19 |
170808 |
429.00 |
429.00 |
428.25 |
428.25 |
-1.75 |
0 |
303 |
+0 |
Jul19 |
170808 |
433.50 |
433.50 |
432.25 |
432.25 |
-1.50 |
23 |
755 |
-3 |
Total Volume and Open Interest |
276,692 |
1,440,639 |
-20,538 |
Wheat(CBOT) |
Sep17 |
170808 |
463.75 |
468.00 |
454.75 |
457.00 |
-6.50 |
56,076 |
170,440 |
-553 |
Dec17 |
170808 |
490.50 |
495.50 |
481.50 |
484.00 |
-6.75 |
33,526 |
162,029 |
+3,126 |
Mar18 |
170808 |
511.00 |
516.00 |
502.75 |
504.75 |
-6.50 |
8,757 |
57,341 |
+145 |
May18 |
170808 |
525.25 |
529.00 |
517.25 |
519.00 |
-5.75 |
2,140 |
18,956 |
+190 |
Jul18 |
170808 |
531.75 |
536.75 |
525.75 |
527.25 |
-5.50 |
2,210 |
30,175 |
+161 |
Sep18 |
170808 |
548.25 |
548.25 |
538.75 |
540.50 |
-4.50 |
261 |
2,289 |
+72 |
Total Volume and Open Interest |
103,367 |
450,734 |
+3,214 |
Wheat(KCBT) |
Sep17 |
170808 |
466.75 |
471.50 |
458.00 |
460.50 |
-6.25 |
20,202 |
90,521 |
-1,728 |
Dec17 |
170808 |
494.25 |
499.25 |
485.50 |
487.75 |
-6.75 |
12,388 |
90,072 |
+494 |
Mar18 |
170808 |
510.75 |
516.50 |
503.25 |
505.50 |
-6.75 |
5,467 |
61,531 |
+1,530 |
May18 |
170808 |
526.50 |
528.00 |
516.75 |
519.00 |
-7.00 |
1,685 |
9,762 |
+259 |
Jul18 |
170808 |
540.50 |
544.25 |
532.75 |
533.75 |
-7.00 |
977 |
18,889 |
+162 |
Sep18 |
170808 |
557.75 |
557.75 |
549.25 |
550.75 |
-6.75 |
338 |
2,504 |
-3 |
Dec18 |
170808 |
576.50 |
581.25 |
570.25 |
572.25 |
-7.00 |
527 |
1,822 |
+238 |
Total Volume and Open Interest |
41,590 |
275,313 |
+949 |
Wheat(MGE) |
Sep17 |
170808 |
726.00 |
735.00 |
725.00 |
731.25 |
+4.75 |
2,137 |
24,647 |
-328 |
Dec17 |
170808 |
738.75 |
747.50 |
737.00 |
743.00 |
+4.00 |
2,486 |
36,056 |
+196 |
Mar18 |
170808 |
737.75 |
743.25 |
735.50 |
741.00 |
+2.25 |
914 |
19,687 |
+72 |
May18 |
170808 |
728.00 |
731.00 |
723.25 |
728.00 |
+1.00 |
304 |
6,335 |
+101 |
Jul18 |
170808 |
713.50 |
714.75 |
713.00 |
714.75 |
-0.25 |
105 |
2,725 |
+15 |
Sep18 |
170808 |
648.00 |
648.00 |
644.00 |
645.50 |
-0.75 |
110 |
1,591 |
+22 |
Total Volume and Open Interest |
6,064 |
91,799 |
+78 |
Oats(CBOT) |
Sep17 |
170808 |
275.00 |
276.25 |
272.75 |
273.50 |
-0.75 |
135 |
795 |
-17 |
Dec17 |
170808 |
276.25 |
279.25 |
275.00 |
276.75 |
+0.25 |
206 |
5,690 |
-27 |
Mar18 |
170808 |
279.25 |
279.25 |
277.25 |
278.25 |
+0.25 |
7 |
496 |
+3 |
May18 |
170808 |
278.00 |
281.25 |
278.00 |
279.75 |
+1.75 |
8 |
11 |
+0 |
Total Volume and Open Interest |
356 |
6,992 |
-41 |
Rough Rice(CBOT) |
Sep17 |
170808 |
12.09 |
12.23 |
12.06 |
12.15 |
+0.10 |
572 |
7,457 |
-143 |
Nov17 |
170808 |
12.28 |
12.48 |
12.28 |
12.40 |
+0.10 |
235 |
2,359 |
+136 |
Jan18 |
170808 |
12.65 |
12.69 |
12.60 |
12.65 |
+0.10 |
28 |
84 |
+13 |
Mar18 |
170808 |
12.76 |
12.77 |
12.76 |
12.77 |
+0.12 |
5 |
126 |
+0 |
Total Volume and Open Interest |
840 |
10,026 |
+6 |
Live Cattle(CME) |
Aug17 |
170808 |
112.980 |
113.400 |
112.150 |
112.480 |
-0.270 |
9,546 |
21,812 |
-9,326 |
Oct17 |
170808 |
111.050 |
111.580 |
110.180 |
110.600 |
-0.535 |
17,520 |
174,874 |
-1,399 |
Dec17 |
170808 |
112.800 |
113.350 |
112.100 |
112.550 |
-0.250 |
5,443 |
70,295 |
+662 |
Feb18 |
170808 |
114.785 |
115.230 |
113.830 |
114.350 |
-0.435 |
3,489 |
38,062 |
+469 |
Apr18 |
170808 |
115.080 |
115.385 |
114.200 |
114.885 |
-0.315 |
2,823 |
19,712 |
+104 |
Jun18 |
170808 |
109.550 |
109.850 |
108.650 |
109.400 |
-0.430 |
1,233 |
9,200 |
+281 |
Total Volume and Open Interest |
40,449 |
336,679 |
-9,151 |
Feeder Cattle(CME) |
Aug17 |
170808 |
146.250 |
147.185 |
145.050 |
146.035 |
-0.215 |
3,088 |
14,848 |
-738 |
Sep17 |
170808 |
147.200 |
148.080 |
145.800 |
146.650 |
-0.450 |
4,465 |
18,307 |
+767 |
Oct17 |
170808 |
146.400 |
147.050 |
144.830 |
145.485 |
-0.715 |
3,031 |
12,721 |
+603 |
Nov17 |
170808 |
145.285 |
145.935 |
144.080 |
144.850 |
-0.435 |
1,024 |
5,409 |
+138 |
Jan18 |
170808 |
142.750 |
143.550 |
141.535 |
142.580 |
-0.170 |
608 |
6,048 |
+36 |
Mar18 |
170808 |
141.035 |
141.535 |
139.900 |
140.800 |
-0.100 |
214 |
2,147 |
+37 |
Apr18 |
170808 |
140.735 |
141.250 |
139.750 |
140.900 |
+0.150 |
76 |
252 |
+10 |
Total Volume and Open Interest |
12,563 |
60,035 |
+867 |
Lean Hogs(CME) |
Aug17 |
170808 |
83.680 |
83.930 |
83.350 |
83.535 |
+0.135 |
6,231 |
18,137 |
-1,101 |
Oct17 |
170808 |
68.550 |
68.900 |
67.700 |
67.750 |
-0.385 |
12,265 |
115,188 |
+595 |
Dec17 |
170808 |
62.700 |
63.200 |
62.400 |
62.550 |
+0.050 |
4,884 |
55,095 |
+258 |
Feb18 |
170808 |
66.600 |
67.100 |
66.600 |
66.800 |
+0.265 |
3,366 |
29,964 |
+289 |
Apr18 |
170808 |
70.885 |
71.250 |
70.800 |
71.180 |
+0.380 |
1,296 |
24,582 |
+132 |
May18 |
170808 |
76.200 |
76.200 |
75.950 |
76.000 |
+0.300 |
13 |
530 |
+5 |
Jun18 |
170808 |
79.300 |
79.500 |
79.285 |
79.480 |
+0.050 |
603 |
12,316 |
+81 |
Jul18 |
170808 |
78.830 |
78.830 |
78.650 |
78.800 |
-0.180 |
418 |
1,837 |
+138 |
Total Volume and Open Interest |
29,160 |
258,580 |
+405 |
Class III Milk(CME) |
Aug17 |
170808 |
16.25 |
16.29 |
16.20 |
16.23 |
-0.02 |
448 |
5,198 |
+31 |
Sep17 |
170808 |
16.62 |
16.62 |
16.46 |
16.50 |
-0.13 |
439 |
5,373 |
+30 |
Oct17 |
170808 |
16.86 |
16.87 |
16.70 |
16.75 |
-0.12 |
210 |
3,713 |
+34 |
Nov17 |
170808 |
16.89 |
16.91 |
16.76 |
16.84 |
-0.11 |
61 |
3,301 |
+25 |
Dec17 |
170808 |
16.75 |
16.79 |
16.65 |
16.72 |
-0.10 |
10 |
2,785 |
-2 |
Jan18 |
170808 |
16.56 |
16.63 |
16.52 |
16.59 |
-0.04 |
38 |
990 |
-12 |
Feb18 |
170808 |
16.60 |
16.69 |
16.60 |
16.66 |
+0.05 |
47 |
918 |
+17 |
Mar18 |
170808 |
16.63 |
16.70 |
16.63 |
16.63 |
unch |
21 |
855 |
+3 |
Apr18 |
170808 |
16.58 |
16.65 |
16.58 |
16.62 |
+0.04 |
10 |
674 |
+2 |
May18 |
170808 |
16.62 |
16.65 |
16.62 |
16.63 |
+0.04 |
10 |
630 |
+4 |
Jun18 |
170808 |
16.67 |
16.79 |
16.67 |
16.74 |
+0.01 |
10 |
552 |
+4 |
Jul18 |
170808 |
16.75 |
16.80 |
16.73 |
16.80 |
unch |
2 |
241 |
+1 |
Aug18 |
170808 |
16.79 |
16.85 |
16.78 |
16.85 |
+0.05 |
0 |
192 |
+0 |
Total Volume and Open Interest |
1,306 |
25,884 |
+137 |
Cocoa(ICE) |
Sep17 |
170808 |
2023 |
2065 |
2010 |
2018 |
-11 |
36,243 |
79,768 |
-3,897 |
Dec17 |
170808 |
2035 |
2077 |
2022 |
2028 |
-14 |
26,207 |
99,273 |
+1,896 |
Mar18 |
170808 |
2063 |
2101 |
2048 |
2055 |
-13 |
6,536 |
35,039 |
+1,021 |
May18 |
170808 |
2081 |
2118 |
2065 |
2074 |
-13 |
778 |
13,691 |
-6 |
Jul18 |
170808 |
2106 |
2135 |
2085 |
2091 |
-14 |
163 |
9,277 |
-67 |
Sep18 |
170808 |
2127 |
2138 |
2102 |
2107 |
-15 |
116 |
8,512 |
+10 |
Dec18 |
170808 |
2147 |
2147 |
2123 |
2123 |
-16 |
46 |
6,072 |
-3 |
Total Volume and Open Interest |
70,141 |
259,297 |
-921 |
Coffee "C"(ICE) |
Sep17 |
170808 |
142.05 |
143.75 |
141.90 |
142.75 |
+0.70 |
19,965 |
78,850 |
-5,671 |
Dec17 |
170808 |
145.50 |
147.25 |
145.50 |
146.30 |
+0.75 |
12,144 |
67,124 |
+3,553 |
Mar18 |
170808 |
149.25 |
150.70 |
149.10 |
149.80 |
+0.70 |
3,924 |
30,375 |
+102 |
May18 |
170808 |
151.50 |
152.95 |
151.40 |
152.05 |
+0.70 |
1,348 |
16,918 |
-176 |
Jul18 |
170808 |
153.40 |
155.00 |
153.40 |
154.15 |
+0.75 |
446 |
5,735 |
-5 |
Sep18 |
170808 |
156.00 |
156.95 |
155.70 |
156.15 |
+0.75 |
310 |
6,147 |
+22 |
Total Volume and Open Interest |
38,293 |
211,892 |
-2,158 |
Orange Juice(ICE) |
Sep17 |
170808 |
134.65 |
134.70 |
130.60 |
131.55 |
-2.55 |
1,093 |
7,190 |
-235 |
Nov17 |
170808 |
135.00 |
135.00 |
130.50 |
131.55 |
-3.00 |
546 |
3,606 |
+365 |
Jan18 |
170808 |
135.50 |
135.65 |
132.80 |
133.90 |
-1.75 |
13 |
1,151 |
+3 |
Mar18 |
170808 |
138.00 |
138.00 |
135.50 |
136.40 |
-1.35 |
0 |
404 |
+0 |
May18 |
170808 |
138.50 |
139.00 |
138.50 |
139.00 |
-0.90 |
0 |
165 |
+0 |
Jul18 |
170808 |
142.25 |
142.25 |
142.00 |
142.00 |
-0.70 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,652 |
12,531 |
+133 |
Sugar #11(ICE) |
Oct17 |
170808 |
13.97 |
14.10 |
13.75 |
13.78 |
-0.09 |
28,584 |
394,060 |
+3,266 |
Mar18 |
170808 |
14.75 |
14.91 |
14.58 |
14.61 |
-0.05 |
11,774 |
193,481 |
-997 |
May18 |
170808 |
14.96 |
15.13 |
14.81 |
14.85 |
-0.02 |
7,254 |
67,438 |
+503 |
Jul18 |
170808 |
15.18 |
15.35 |
15.03 |
15.09 |
+0.02 |
3,762 |
48,961 |
+1,069 |
Oct18 |
170808 |
15.44 |
15.60 |
15.34 |
15.40 |
+0.06 |
1,280 |
34,556 |
-410 |
Mar19 |
170808 |
16.02 |
16.02 |
15.85 |
15.91 |
+0.08 |
501 |
17,254 |
+174 |
May19 |
170808 |
16.02 |
16.02 |
15.90 |
15.92 |
+0.11 |
24 |
4,405 |
+7 |
Jul19 |
170808 |
16.02 |
16.02 |
15.91 |
15.93 |
+0.13 |
16 |
4,884 |
+0 |
Total Volume and Open Interest |
53,197 |
771,248 |
+3,657 |
London Cocoa(LCE) |
Sep17 |
170808 |
1575 |
1608 |
1574 |
1576 |
-8 |
11,180 |
74,678 |
-1,067 |
Dec17 |
170808 |
1584 |
1617 |
1584 |
1587 |
-6 |
7,574 |
67,625 |
+114 |
Mar18 |
170808 |
1610 |
1640 |
1608 |
1610 |
-4 |
3,110 |
51,853 |
+85 |
May18 |
170808 |
1627 |
1650 |
1621 |
1622 |
-4 |
1,227 |
19,986 |
+364 |
Jul18 |
170808 |
1629 |
1662 |
1629 |
1634 |
-3 |
459 |
14,383 |
+23 |
Sep18 |
170808 |
1640 |
1671 |
1640 |
1645 |
-3 |
173 |
10,548 |
-6 |
Dec18 |
170808 |
1664 |
1670 |
1659 |
1660 |
-4 |
15 |
6,910 |
+0 |
Total Volume and Open Interest |
23,739 |
246,522 |
-487 |
London Sugar(LCE) |
Oct17 |
170808 |
383.90 |
389.10 |
380.20 |
380.50 |
-1.60 |
2,659 |
46,043 |
+12 |
Dec17 |
170808 |
388.70 |
392.30 |
385.70 |
386.10 |
-0.30 |
1,059 |
16,357 |
+306 |
Mar18 |
170808 |
397.80 |
401.00 |
393.60 |
395.40 |
+0.20 |
237 |
10,878 |
+57 |
May18 |
170808 |
405.60 |
406.20 |
400.00 |
401.70 |
+0.90 |
36 |
4,830 |
+35 |
Aug18 |
170808 |
411.30 |
412.00 |
406.00 |
407.40 |
+1.30 |
51 |
3,936 |
+19 |
Total Volume and Open Interest |
4,050 |
84,213 |
+433 |
Cotton(ICE) |
Oct17 |
170808 |
71.38 |
71.94 |
70.62 |
71.91 |
+0.69 |
86 |
200 |
-7 |
Dec17 |
170808 |
70.60 |
71.19 |
70.18 |
71.13 |
+0.58 |
12,607 |
153,549 |
-702 |
Mar18 |
170808 |
70.25 |
70.83 |
69.92 |
70.79 |
+0.54 |
4,478 |
44,417 |
+370 |
May18 |
170808 |
70.57 |
71.10 |
70.31 |
71.08 |
+0.51 |
476 |
5,187 |
+180 |
Jul18 |
170808 |
70.87 |
71.39 |
70.76 |
71.36 |
+0.37 |
253 |
4,686 |
-16 |
Oct18 |
170808 |
69.89 |
69.89 |
69.89 |
69.89 |
+0.34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,192 |
216,739 |
-97 |
Lumber(CME) |
Sep17 |
170808 |
366.2 |
371.6 |
364.1 |
368.0 |
+0.4 |
370 |
3,566 |
-39 |
Nov17 |
170808 |
352.3 |
357.5 |
351.2 |
354.3 |
+1.2 |
313 |
1,272 |
+38 |
Jan18 |
170808 |
358.4 |
361.0 |
358.4 |
360.4 |
+0.9 |
57 |
245 |
-8 |
Mar18 |
170808 |
365.0 |
365.0 |
365.0 |
365.0 |
+0.9 |
2 |
47 |
+1 |
Total Volume and Open Interest |
742 |
5,135 |
-8 |
Crude Oil(NYM) |
Sep17 |
170808 |
49.31 |
49.79 |
48.86 |
49.17 |
-0.22 |
745,664 |
538,718 |
-5,828 |
Oct17 |
170808 |
49.48 |
49.94 |
49.04 |
49.35 |
-0.22 |
116,133 |
235,045 |
+11,163 |
Nov17 |
170808 |
49.62 |
50.10 |
49.25 |
49.52 |
-0.23 |
48,155 |
132,985 |
-61 |
Dec17 |
170808 |
49.78 |
50.24 |
49.38 |
49.68 |
-0.24 |
96,444 |
318,289 |
+145 |
Jan18 |
170808 |
49.91 |
50.36 |
49.54 |
49.84 |
-0.23 |
30,802 |
129,055 |
+6,970 |
Feb18 |
170808 |
50.02 |
50.46 |
49.65 |
49.95 |
-0.22 |
20,155 |
62,383 |
+2,937 |
Mar18 |
170808 |
50.07 |
50.50 |
49.77 |
50.01 |
-0.23 |
19,551 |
98,506 |
+2,678 |
Apr18 |
170808 |
50.05 |
50.44 |
49.84 |
50.05 |
-0.23 |
4,842 |
34,535 |
-56 |
May18 |
170808 |
50.25 |
50.44 |
49.86 |
50.06 |
-0.24 |
5,889 |
37,122 |
+1,575 |
Jun18 |
170808 |
50.11 |
50.57 |
49.79 |
50.05 |
-0.25 |
32,829 |
158,442 |
+1,042 |
Jul18 |
170808 |
50.44 |
50.44 |
49.87 |
50.02 |
-0.26 |
3,121 |
29,811 |
+1,723 |
Aug18 |
170808 |
50.03 |
50.37 |
49.80 |
50.00 |
-0.25 |
1,516 |
20,941 |
+222 |
Sep18 |
170808 |
50.19 |
50.19 |
49.98 |
49.98 |
-0.24 |
3,118 |
49,079 |
-70 |
Oct18 |
170808 |
49.97 |
49.97 |
49.97 |
49.97 |
-0.24 |
728 |
19,118 |
+207 |
Nov18 |
170808 |
49.96 |
49.96 |
49.96 |
49.96 |
-0.25 |
1,268 |
23,222 |
+490 |
Dec18 |
170808 |
50.14 |
50.52 |
49.73 |
49.98 |
-0.25 |
39,518 |
175,460 |
-1,338 |
Total Volume and Open Interest |
1,182,086 |
2,271,418 |
+24,622 |
e-miNY Crude Oil(NYM) |
Sep17 |
170808 |
49.325 |
49.775 |
48.875 |
49.175 |
-0.225 |
11,228 |
3,434 |
-317 |
Oct17 |
170808 |
49.450 |
49.925 |
49.050 |
49.350 |
-0.225 |
289 |
657 |
+41 |
Nov17 |
170808 |
49.550 |
50.000 |
49.250 |
49.525 |
-0.225 |
60 |
157 |
+2 |
Dec17 |
170808 |
49.450 |
50.375 |
49.400 |
49.675 |
-0.250 |
32 |
570 |
+22 |
Jan18 |
170808 |
49.800 |
49.850 |
49.800 |
49.850 |
-0.225 |
47 |
299 |
+47 |
Feb18 |
170808 |
49.950 |
49.950 |
49.950 |
49.950 |
-0.225 |
37 |
69 |
+35 |
Mar18 |
170808 |
50.000 |
50.000 |
50.000 |
50.000 |
-0.250 |
0 |
3 |
+0 |
Apr18 |
170808 |
50.050 |
50.050 |
50.050 |
50.050 |
-0.225 |
32 |
60 |
+32 |
May18 |
170808 |
50.050 |
50.050 |
50.050 |
50.050 |
-0.250 |
33 |
93 |
+32 |
Jun18 |
170808 |
49.900 |
50.050 |
49.900 |
50.050 |
-0.250 |
3 |
29 |
-1 |
Total Volume and Open Interest |
11,776 |
5,496 |
-112 |
NY Harbor ULSD(NYM) |
Sep17 |
170808 |
163.65 |
165.10 |
161.43 |
162.92 |
-1.06 |
47,373 |
127,658 |
-176 |
Oct17 |
170808 |
164.02 |
165.41 |
161.84 |
163.30 |
-1.02 |
20,881 |
52,392 |
+1,973 |
Nov17 |
170808 |
164.65 |
165.70 |
162.29 |
163.67 |
-1.03 |
12,600 |
49,733 |
+1,394 |
Dec17 |
170808 |
164.92 |
165.90 |
162.66 |
163.99 |
-1.02 |
14,724 |
59,577 |
+856 |
Jan18 |
170808 |
164.94 |
165.94 |
163.39 |
164.37 |
-1.00 |
5,101 |
27,450 |
+574 |
Feb18 |
170808 |
165.74 |
165.84 |
163.25 |
164.49 |
-0.95 |
2,908 |
16,760 |
+267 |
Mar18 |
170808 |
165.70 |
165.70 |
163.18 |
164.17 |
-0.84 |
1,118 |
13,525 |
+110 |
Apr18 |
170808 |
163.02 |
163.96 |
162.30 |
163.40 |
-0.67 |
409 |
7,652 |
+92 |
May18 |
170808 |
163.07 |
163.51 |
161.58 |
163.07 |
-0.51 |
192 |
3,686 |
+70 |
Jun18 |
170808 |
162.09 |
163.68 |
161.83 |
162.96 |
-0.42 |
1,259 |
19,006 |
+26 |
Jul18 |
170808 |
163.15 |
163.55 |
162.32 |
163.15 |
-0.39 |
36 |
1,792 |
-12 |
Aug18 |
170808 |
163.46 |
163.80 |
161.49 |
163.46 |
-0.39 |
92 |
1,340 |
-68 |
Sep18 |
170808 |
163.79 |
163.79 |
163.07 |
163.79 |
-0.42 |
78 |
1,724 |
+12 |
Oct18 |
170808 |
164.19 |
164.19 |
164.19 |
164.19 |
-0.46 |
3 |
855 |
+0 |
Total Volume and Open Interest |
107,916 |
412,770 |
+5,140 |
RBOB Gasoline(NYM) |
Sep17 |
170808 |
162.95 |
163.45 |
159.56 |
162.08 |
-0.91 |
69,430 |
131,736 |
-4,937 |
Oct17 |
170808 |
153.78 |
154.41 |
150.96 |
152.78 |
-1.18 |
44,600 |
79,214 |
+407 |
Nov17 |
170808 |
150.86 |
151.54 |
148.50 |
149.98 |
-1.11 |
23,714 |
60,241 |
+454 |
Dec17 |
170808 |
148.91 |
149.46 |
146.67 |
148.05 |
-0.98 |
20,425 |
51,034 |
+928 |
Jan18 |
170808 |
147.97 |
149.12 |
146.47 |
147.85 |
-0.86 |
5,972 |
26,347 |
+680 |
Feb18 |
170808 |
148.80 |
149.84 |
147.41 |
148.74 |
-0.82 |
1,789 |
9,096 |
-167 |
Mar18 |
170808 |
150.69 |
151.25 |
149.38 |
150.56 |
-0.82 |
2,217 |
14,736 |
+426 |
Apr18 |
170808 |
167.91 |
168.10 |
166.78 |
168.00 |
-0.75 |
651 |
9,596 |
+57 |
May18 |
170808 |
167.82 |
168.40 |
167.82 |
168.40 |
-0.68 |
120 |
4,741 |
-1 |
Jun18 |
170808 |
168.65 |
168.65 |
166.49 |
167.63 |
-0.61 |
689 |
8,793 |
+182 |
Total Volume and Open Interest |
170,011 |
407,743 |
-2,019 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170808 |
162.10 |
162.10 |
162.08 |
162.10 |
-0.89 |
0 |
1 |
+0 |
Oct17 |
170808 |
152.80 |
152.80 |
152.78 |
152.80 |
-1.16 |
|
|
|
Nov17 |
170808 |
150.00 |
150.00 |
149.98 |
150.00 |
-1.09 |
|
|
|
Dec17 |
170808 |
148.10 |
148.10 |
148.05 |
148.10 |
-0.93 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170808 |
2.805 |
2.832 |
2.783 |
2.822 |
+0.021 |
100,740 |
340,069 |
-4,222 |
Oct17 |
170808 |
2.838 |
2.867 |
2.819 |
2.860 |
+0.020 |
43,835 |
192,457 |
+2,792 |
Nov17 |
170808 |
2.930 |
2.951 |
2.907 |
2.941 |
+0.015 |
21,671 |
93,625 |
+773 |
Dec17 |
170808 |
3.081 |
3.101 |
3.061 |
3.089 |
+0.010 |
14,896 |
76,271 |
-852 |
Jan18 |
170808 |
3.173 |
3.199 |
3.160 |
3.188 |
+0.013 |
22,076 |
124,764 |
+47 |
Feb18 |
170808 |
3.160 |
3.186 |
3.151 |
3.181 |
+0.016 |
11,092 |
55,157 |
+130 |
Mar18 |
170808 |
3.119 |
3.147 |
3.111 |
3.140 |
+0.015 |
11,633 |
81,724 |
-412 |
Apr18 |
170808 |
2.835 |
2.850 |
2.824 |
2.850 |
+0.016 |
8,304 |
103,833 |
-790 |
May18 |
170808 |
2.815 |
2.829 |
2.803 |
2.829 |
+0.015 |
6,127 |
42,067 |
-582 |
Jun18 |
170808 |
2.850 |
2.855 |
2.830 |
2.855 |
+0.015 |
2,968 |
27,032 |
+366 |
Jul18 |
170808 |
2.866 |
2.882 |
2.857 |
2.882 |
+0.015 |
3,068 |
26,102 |
+43 |
Aug18 |
170808 |
2.882 |
2.887 |
2.863 |
2.887 |
+0.015 |
1,709 |
23,788 |
+463 |
Sep18 |
170808 |
2.844 |
2.866 |
2.839 |
2.866 |
+0.015 |
595 |
19,793 |
+170 |
Oct18 |
170808 |
2.869 |
2.886 |
2.859 |
2.886 |
+0.015 |
1,328 |
46,536 |
-485 |
Nov18 |
170808 |
2.930 |
2.937 |
2.930 |
2.937 |
+0.014 |
76 |
21,804 |
-2 |
Dec18 |
170808 |
3.049 |
3.069 |
3.049 |
3.069 |
+0.013 |
427 |
22,481 |
+142 |
Total Volume and Open Interest |
251,808 |
1,349,030 |
-2,272 |
Brent Crude Oil(ICE) |
Oct17 |
170808 |
52.24 |
52.73 |
51.82 |
52.14 |
-0.23 |
278,784 |
465,687 |
-13,942 |
Nov17 |
170808 |
52.30 |
52.76 |
51.87 |
52.19 |
-0.23 |
153,586 |
341,498 |
+14,931 |
Dec17 |
170808 |
52.44 |
52.90 |
52.02 |
52.34 |
-0.23 |
150,458 |
381,922 |
+2,514 |
Jan18 |
170808 |
52.58 |
53.04 |
52.18 |
52.49 |
-0.22 |
46,248 |
127,702 |
+2,197 |
Feb18 |
170808 |
52.66 |
53.17 |
52.32 |
52.63 |
-0.21 |
25,708 |
87,253 |
+894 |
Mar18 |
170808 |
52.76 |
53.22 |
52.41 |
52.73 |
-0.21 |
27,142 |
84,505 |
+1,487 |
Apr18 |
170808 |
52.83 |
53.27 |
52.48 |
52.79 |
-0.21 |
7,509 |
31,342 |
+989 |
May18 |
170808 |
53.04 |
53.36 |
52.60 |
52.84 |
-0.22 |
3,538 |
32,041 |
-364 |
Jun18 |
170808 |
52.93 |
53.40 |
52.58 |
52.89 |
-0.22 |
23,060 |
124,062 |
+630 |
Jul18 |
170808 |
53.86 |
53.86 |
52.95 |
52.95 |
-0.22 |
1,916 |
24,715 |
+146 |
Aug18 |
170808 |
52.99 |
52.99 |
52.99 |
52.99 |
-0.22 |
1,186 |
19,653 |
-79 |
Sep18 |
170808 |
53.01 |
53.01 |
53.01 |
53.01 |
-0.23 |
4,076 |
34,398 |
+624 |
Oct18 |
170808 |
53.03 |
53.03 |
53.03 |
53.03 |
-0.23 |
564 |
18,835 |
+159 |
Nov18 |
170808 |
53.04 |
53.04 |
53.04 |
53.04 |
-0.24 |
456 |
17,601 |
+200 |
Total Volume and Open Interest |
766,923 |
2,312,572 |
+12,112 |
Gas Oil(ICE) |
Aug17 |
170808 |
482.75 |
487.00 |
476.50 |
483.50 |
+5.00 |
26,345 |
56,964 |
-5,848 |
Sep17 |
170808 |
482.75 |
487.00 |
476.75 |
483.50 |
+5.00 |
77,950 |
197,987 |
+3,624 |
Oct17 |
170808 |
482.75 |
487.25 |
477.25 |
484.25 |
+5.75 |
45,385 |
130,888 |
+7,051 |
Nov17 |
170808 |
480.25 |
484.25 |
475.25 |
481.75 |
+6.00 |
24,722 |
47,336 |
+1,125 |
Dec17 |
170808 |
478.00 |
481.75 |
473.00 |
479.50 |
+6.00 |
42,834 |
132,750 |
-3,871 |
Jan18 |
170808 |
477.50 |
480.50 |
474.25 |
479.75 |
+6.25 |
6,918 |
42,688 |
+475 |
Feb18 |
170808 |
478.00 |
481.75 |
474.75 |
480.50 |
+6.25 |
3,007 |
25,162 |
+760 |
Mar18 |
170808 |
478.75 |
481.25 |
475.75 |
481.00 |
+6.25 |
2,277 |
25,489 |
+443 |
Apr18 |
170808 |
479.00 |
481.50 |
476.25 |
481.25 |
+6.25 |
1,279 |
14,017 |
+29 |
May18 |
170808 |
481.50 |
481.75 |
476.50 |
481.25 |
+6.00 |
412 |
10,727 |
+106 |
Total Volume and Open Interest |
241,748 |
915,482 |
+4,001 |
Ethanol(CBOT) |
Sep17 |
170808 |
1.593 |
1.626 |
1.565 |
1.594 |
-0.001 |
328 |
977 |
-36 |
Oct17 |
170808 |
1.561 |
1.580 |
1.553 |
1.574 |
-0.005 |
111 |
324 |
-57 |
Nov17 |
170808 |
1.552 |
1.552 |
1.543 |
1.543 |
-0.010 |
70 |
136 |
+38 |
Dec17 |
170808 |
1.510 |
1.510 |
1.510 |
1.510 |
-0.016 |
11 |
349 |
-8 |
Jan18 |
170808 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.022 |
0 |
13 |
+0 |
Feb18 |
170808 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.022 |
|
|
|
Mar18 |
170808 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.022 |
|
|
|
Apr18 |
170808 |
1.515 |
1.515 |
1.515 |
1.515 |
-0.022 |
0 |
4 |
+0 |
Total Volume and Open Interest |
520 |
1,805 |
-63 |
WTI Crude Oil(ICE) |
Sep17 |
170808 |
49.34 |
49.78 |
48.87 |
49.17 |
-0.22 |
40,120 |
70,962 |
-2,285 |
Oct17 |
170808 |
49.50 |
49.94 |
49.04 |
49.35 |
-0.22 |
48,152 |
67,019 |
+1,216 |
Nov17 |
170808 |
49.58 |
50.08 |
49.22 |
49.52 |
-0.23 |
22,831 |
24,397 |
+1,531 |
Dec17 |
170808 |
49.73 |
50.24 |
49.38 |
49.68 |
-0.24 |
34,129 |
130,248 |
-1,112 |
Jan18 |
170808 |
50.07 |
50.36 |
49.58 |
49.84 |
-0.23 |
6,135 |
19,956 |
+334 |
Feb18 |
170808 |
50.13 |
50.44 |
49.71 |
49.95 |
-0.22 |
3,113 |
10,533 |
-157 |
Mar18 |
170808 |
50.05 |
50.50 |
49.78 |
49.85 |
-0.39 |
2,042 |
13,729 |
+73 |
Apr18 |
170808 |
50.52 |
50.52 |
49.97 |
50.05 |
-0.23 |
722 |
3,967 |
+216 |
May18 |
170808 |
50.35 |
50.35 |
50.06 |
50.31 |
+0.01 |
541 |
8,904 |
+0 |
Jun18 |
170808 |
50.53 |
50.53 |
49.87 |
50.05 |
-0.25 |
5,706 |
53,050 |
+951 |
Jul18 |
170808 |
50.21 |
50.21 |
50.02 |
50.02 |
-0.26 |
50 |
3,403 |
-11 |
Aug18 |
170808 |
50.00 |
50.00 |
50.00 |
50.00 |
-0.25 |
56 |
1,877 |
-4 |
Sep18 |
170808 |
49.98 |
49.98 |
49.98 |
49.98 |
-0.24 |
586 |
6,422 |
+480 |
Oct18 |
170808 |
50.26 |
50.26 |
49.97 |
50.26 |
+0.05 |
9 |
1,639 |
+8 |
Nov18 |
170808 |
49.96 |
49.96 |
49.96 |
49.96 |
-0.25 |
292 |
3,347 |
+259 |
Dec18 |
170808 |
50.45 |
50.45 |
49.86 |
49.98 |
-0.25 |
11,846 |
115,767 |
-174 |
Total Volume and Open Interest |
180,508 |
597,774 |
+2,983 |
US Dollar Index(ICE) |
Sep17 |
170808 |
93.285 |
93.770 |
93.120 |
93.515 |
+0.205 |
31,041 |
49,582 |
+859 |
Dec17 |
170808 |
93.070 |
93.565 |
92.950 |
93.330 |
+0.200 |
935 |
2,937 |
+282 |
Mar18 |
170808 |
92.970 |
93.305 |
92.970 |
93.105 |
+0.205 |
7 |
442 |
-1 |
Total Volume and Open Interest |
31,992 |
53,163 |
+1,149 |
Australian Dollar(CME) |
Sep17 |
170808 |
79.10 |
79.38 |
78.84 |
79.09 |
unch |
113,579 |
138,375 |
-2,750 |
Dec17 |
170808 |
78.96 |
79.26 |
78.76 |
79.00 |
+0.01 |
632 |
2,231 |
+130 |
Mar18 |
170808 |
78.92 |
78.92 |
78.92 |
78.92 |
unch |
0 |
218 |
+0 |
Total Volume and Open Interest |
114,768 |
142,321 |
-2,629 |
British Pound(CME) |
Sep17 |
170808 |
130.55 |
130.71 |
129.69 |
130.05 |
-0.44 |
107,974 |
205,066 |
-8,344 |
Dec17 |
170808 |
130.96 |
130.98 |
130.12 |
130.44 |
-0.44 |
191 |
1,898 |
+9 |
Mar18 |
170808 |
130.75 |
130.85 |
130.75 |
130.85 |
-0.44 |
2 |
284 |
-2 |
Total Volume and Open Interest |
108,388 |
208,002 |
-8,441 |
Canadian Dollar(CME) |
Sep17 |
170808 |
78.91 |
79.10 |
78.76 |
79.00 |
+0.08 |
83,906 |
188,409 |
-4,716 |
Dec17 |
170808 |
78.99 |
79.14 |
78.85 |
79.07 |
+0.08 |
476 |
5,317 |
+106 |
Mar18 |
170808 |
79.15 |
79.15 |
78.91 |
79.12 |
+0.08 |
33 |
542 |
+0 |
Jun18 |
170808 |
79.16 |
79.16 |
79.16 |
79.16 |
+0.07 |
8 |
162 |
+1 |
Total Volume and Open Interest |
84,535 |
195,820 |
-4,607 |
Japanese Yen(CME) |
Sep17 |
170808 |
90.43 |
90.87 |
90.38 |
90.72 |
+0.25 |
145,285 |
231,936 |
-8,038 |
Dec17 |
170808 |
90.84 |
91.26 |
90.80 |
91.12 |
+0.25 |
216 |
1,673 |
+53 |
Mar18 |
170808 |
91.60 |
91.60 |
91.36 |
91.58 |
+0.25 |
0 |
318 |
+0 |
Total Volume and Open Interest |
146,182 |
234,526 |
-8,033 |
Swiss Franc(CME) |
Sep17 |
170808 |
103.01 |
103.25 |
102.58 |
102.81 |
-0.21 |
36,334 |
42,713 |
+1,266 |
Dec17 |
170808 |
103.56 |
103.70 |
103.31 |
103.41 |
-0.22 |
14 |
370 |
+0 |
Mar18 |
170808 |
104.09 |
104.09 |
104.09 |
104.09 |
-0.21 |
0 |
28 |
+0 |
Total Volume and Open Interest |
36,348 |
43,131 |
+1,266 |
EuroFX(CME) |
Sep17 |
170808 |
118.22 |
118.49 |
117.40 |
117.78 |
-0.42 |
262,476 |
454,141 |
-2,224 |
Dec17 |
170808 |
118.78 |
119.06 |
117.99 |
118.36 |
-0.42 |
1,774 |
6,404 |
+191 |
Mar18 |
170808 |
119.11 |
119.11 |
118.64 |
118.98 |
-0.43 |
457 |
1,242 |
-35 |
Total Volume and Open Interest |
266,158 |
466,163 |
-2,132 |
Mexican Peso(CME) |
Aug17 |
170808 |
559.38 |
559.38 |
556.38 |
559.38 |
+2.63 |
0 |
44 |
+0 |
Sep17 |
170808 |
554.13 |
556.88 |
553.25 |
556.25 |
+2.50 |
26,938 |
213,582 |
-401 |
Total Volume and Open Interest |
26,945 |
213,752 |
-400 |
Brazilian Real(CME) |
Sep17 |
170808 |
318.85 |
319.00 |
317.40 |
318.90 |
+0.10 |
1,133 |
26,327 |
+198 |
Oct17 |
170808 |
317.55 |
317.55 |
317.55 |
317.55 |
+0.05 |
8 |
258 |
+8 |
Nov17 |
170808 |
315.95 |
315.95 |
315.95 |
315.95 |
+0.05 |
|
|
|
Dec17 |
170808 |
314.60 |
314.60 |
314.60 |
314.60 |
+0.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,141 |
27,087 |
+206 |
30-Year T-Bonds(CBOT) |
Sep17 |
170808 |
154~130 |
154~160 |
153~170 |
153~230 |
-0~190 |
246,375 |
751,826 |
+1,595 |
Dec17 |
170808 |
153~050 |
153~060 |
152~090 |
152~150 |
-0~200 |
823 |
2,340 |
+309 |
Mar18 |
170808 |
151~240 |
151~240 |
151~240 |
151~240 |
-0~200 |
|
|
|
Total Volume and Open Interest |
247,198 |
754,166 |
+1,904 |
10-Year T-Notes(CBOT) |
Sep17 |
170808 |
126~055 |
126~075 |
125~290 |
126~005 |
-0~050 |
1,266,517 |
3,257,037 |
+25,733 |
Dec17 |
170808 |
125~265 |
125~280 |
125~175 |
125~215 |
-0~055 |
10,281 |
43,104 |
+2,559 |
Mar18 |
170808 |
125~095 |
125~095 |
125~095 |
125~095 |
-0~055 |
|
|
|
Total Volume and Open Interest |
1,276,798 |
3,300,141 |
+28,292 |
5-Year T-Notes(CBOT) |
Sep17 |
170808 |
118~082 |
118~086 |
118~034 |
118~056 |
-0~026 |
644,488 |
2,988,938 |
-4,204 |
Dec17 |
170808 |
117~300 |
117~300 |
117~252 |
117~270 |
-0~030 |
2,546 |
20,143 |
+2,324 |
Mar18 |
170808 |
117~192 |
117~192 |
117~192 |
117~192 |
-0~030 |
|
|
|
Total Volume and Open Interest |
647,034 |
3,009,081 |
-1,880 |
2 Year T-Notes(CBOT) |
Sep17 |
170808 |
108~052 |
108~054 |
108~042 |
108~046 |
-0~006 |
230,139 |
1,399,682 |
+598 |
Dec17 |
170808 |
108~004 |
108~006 |
108~004 |
108~006 |
-0~006 |
2,293 |
3,759 |
+1,241 |
Mar18 |
170808 |
107~310 |
107~310 |
107~310 |
107~310 |
-0~006 |
|
|
|
Total Volume and Open Interest |
232,432 |
1,403,441 |
+1,839 |
Eurodollars(CME) |
Sep17 |
170808 |
98.675 |
98.675 |
98.665 |
98.670 |
-0.005 |
152,889 |
1,480,412 |
-20,398 |
Dec17 |
170808 |
98.550 |
98.550 |
98.530 |
98.535 |
-0.010 |
207,131 |
1,963,733 |
+8,119 |
Mar18 |
170808 |
98.460 |
98.465 |
98.445 |
98.450 |
-0.010 |
171,752 |
1,171,367 |
+1,589 |
Jun18 |
170808 |
98.400 |
98.400 |
98.380 |
98.385 |
-0.010 |
199,219 |
1,114,258 |
+8,721 |
Sep18 |
170808 |
98.335 |
98.340 |
98.315 |
98.325 |
-0.010 |
181,631 |
1,100,509 |
+11,398 |
Dec18 |
170808 |
98.260 |
98.260 |
98.235 |
98.245 |
-0.010 |
223,554 |
1,441,700 |
+5,946 |
Mar19 |
170808 |
98.215 |
98.215 |
98.190 |
98.200 |
-0.015 |
124,334 |
896,948 |
+1,773 |
Jun19 |
170808 |
98.170 |
98.175 |
98.145 |
98.150 |
-0.020 |
144,735 |
705,121 |
+5,558 |
Sep19 |
170808 |
98.125 |
98.130 |
98.095 |
98.105 |
-0.020 |
115,536 |
680,382 |
+1,566 |
Dec19 |
170808 |
98.060 |
98.065 |
98.030 |
98.040 |
-0.020 |
138,293 |
737,963 |
-8,850 |
Mar20 |
170808 |
98.020 |
98.025 |
97.995 |
98.000 |
-0.025 |
64,522 |
453,921 |
-106 |
Jun20 |
170808 |
97.985 |
97.985 |
97.955 |
97.960 |
-0.025 |
97,760 |
337,746 |
+7,990 |
Sep20 |
170808 |
97.940 |
97.940 |
97.910 |
97.915 |
-0.025 |
58,669 |
238,239 |
+431 |
Dec20 |
170808 |
97.885 |
97.885 |
97.850 |
97.860 |
-0.020 |
54,319 |
313,396 |
+7,606 |
Mar21 |
170808 |
97.845 |
97.845 |
97.815 |
97.825 |
-0.020 |
35,020 |
167,274 |
+825 |
Jun21 |
170808 |
97.800 |
97.800 |
97.765 |
97.780 |
-0.020 |
29,615 |
120,632 |
+1,530 |
Sep21 |
170808 |
97.755 |
97.755 |
97.720 |
97.730 |
-0.020 |
32,977 |
97,310 |
+3,050 |
Dec21 |
170808 |
97.700 |
97.700 |
97.665 |
97.675 |
-0.020 |
29,538 |
98,025 |
+697 |
Total Volume and Open Interest |
2,139,631 |
13,435,882 |
+53,375 |
Ultra T-Bond(CBOT) |
Sep17 |
170808 |
166~14 |
166~17 |
165~06 |
165~15 |
-0~28 |
104,276 |
831,594 |
-709 |
Dec17 |
170808 |
165~16 |
165~16 |
164~08 |
164~15 |
-0~28 |
521 |
11,102 |
+11 |
Mar18 |
170808 |
163~15 |
163~15 |
163~15 |
163~15 |
-0~28 |
|
|
|
Total Volume and Open Interest |
104,797 |
842,696 |
-698 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170808 |
135~160 |
135~180 |
135~025 |
135~065 |
-0~095 |
87,716 |
409,065 |
+3,745 |
Dec17 |
170808 |
134~200 |
134~200 |
134~200 |
134~200 |
-0~095 |
0 |
1 |
+0 |
Mar18 |
170808 |
134~200 |
134~200 |
134~200 |
134~200 |
-0~095 |
|
|
|
Total Volume and Open Interest |
87,716 |
409,066 |
+3,745 |
30 Day Federal Funds(CBOT) |
Aug17 |
170808 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
16,490 |
179,742 |
-4,375 |
Sep17 |
170808 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
2,068 |
84,478 |
+32 |
Oct17 |
170808 |
98.840 |
98.840 |
98.835 |
98.835 |
unch |
42,396 |
299,186 |
-2,049 |
Nov17 |
170808 |
98.825 |
98.825 |
98.820 |
98.825 |
unch |
27,852 |
216,728 |
-795 |
Dec17 |
170808 |
98.780 |
98.780 |
98.770 |
98.775 |
-0.005 |
12,944 |
90,128 |
-193 |
Jan18 |
170808 |
98.735 |
98.735 |
98.725 |
98.735 |
-0.005 |
40,323 |
248,255 |
+8,568 |
Total Volume and Open Interest |
187,794 |
1,495,843 |
+11,862 |
Japanese Govt Bonds(SGX) |
Sep17 |
170807 |
150.28 |
150.29 |
150.20 |
150.24 |
+0.07 |
1,078 |
13,342 |
-38 |
Dec17 |
170807 |
150.24 |
150.24 |
150.24 |
150.24 |
+0.07 |
|
|
|
Mar18 |
170807 |
150.24 |
150.24 |
150.24 |
150.24 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,078 |
13,342 |
-38 |
Euro-Buxl(EUREX) |
Sep17 |
170808 |
165.28 |
165.38 |
164.48 |
164.68 |
-0.52 |
27,493 |
208,363 |
-5,409 |
Dec17 |
170808 |
163.12 |
163.12 |
163.12 |
163.12 |
-0.52 |
10 |
563 |
+200 |
Mar18 |
170808 |
162.68 |
162.68 |
162.68 |
162.68 |
-0.48 |
|
|
|
Total Volume and Open Interest |
27,503 |
208,926 |
-5,209 |
Euro-Bund(EUREX) |
Sep17 |
170808 |
163.32 |
163.42 |
163.03 |
163.13 |
-0.17 |
490,006 |
1,704,640 |
-74,401 |
Dec17 |
170808 |
160.40 |
160.53 |
160.18 |
160.25 |
-0.17 |
4,463 |
49,540 |
+843 |
Mar18 |
170808 |
159.67 |
159.67 |
159.67 |
159.67 |
-0.17 |
0 |
38 |
+1 |
Total Volume and Open Interest |
494,469 |
1,754,218 |
-73,557 |
Euro-Bobl(EUREX) |
Sep17 |
170808 |
132.43 |
132.46 |
132.32 |
132.35 |
-0.09 |
256,445 |
1,366,328 |
-4,821 |
Dec17 |
170808 |
130.74 |
130.75 |
130.74 |
130.75 |
-0.09 |
1,940 |
57,043 |
+1,114 |
Mar18 |
170808 |
130.75 |
130.75 |
130.75 |
130.75 |
-0.09 |
|
|
|
Total Volume and Open Interest |
258,385 |
1,423,371 |
-3,707 |
Euro-Schatz(EUREX) |
Sep17 |
170808 |
112.08 |
112.10 |
112.06 |
112.07 |
-0.03 |
214,381 |
1,368,310 |
-30,752 |
Dec17 |
170808 |
111.96 |
111.97 |
111.94 |
111.96 |
-0.03 |
8,002 |
50,267 |
+534 |
Mar18 |
170808 |
112.07 |
112.07 |
112.07 |
112.07 |
-0.03 |
|
|
|
Total Volume and Open Interest |
222,383 |
1,418,577 |
-30,218 |
3-Mth Euribor(EUREX) |
Sep17 |
170808 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
0 |
5,871 |
+0 |
Dec17 |
170808 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
7,067 |
+0 |
Mar18 |
170808 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.005 |
0 |
6,113 |
+0 |
Total Volume and Open Interest |
48 |
37,129 |
+0 |
Long Gilt(LIFFE) |
Sep17 |
170808 |
127~02 |
127~03 |
126~26 |
126~28 |
-0~05 |
127,320 |
665,925 |
-1,805 |
Dec17 |
170808 |
125~28 |
125~28 |
125~28 |
125~28 |
-0~04 |
100 |
100 |
+100 |
Total Volume and Open Interest |
127,420 |
666,025 |
-1,705 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170808 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.01 |
79,553 |
476,292 |
-1,290 |
Dec17 |
170808 |
99.62 |
99.64 |
99.62 |
99.63 |
+0.01 |
77,866 |
383,617 |
+5,175 |
Mar18 |
170808 |
99.56 |
99.58 |
99.56 |
99.57 |
+0.01 |
51,484 |
332,136 |
-1,761 |
Jun18 |
170808 |
99.51 |
99.52 |
99.50 |
99.51 |
unch |
66,905 |
320,913 |
+6,357 |
Sep18 |
170808 |
99.47 |
99.48 |
99.45 |
99.46 |
unch |
72,290 |
266,023 |
-8,008 |
Dec18 |
170808 |
99.42 |
99.43 |
99.40 |
99.42 |
unch |
69,432 |
284,172 |
+1,303 |
Total Volume and Open Interest |
693,560 |
2,961,952 |
+14,907 |
3-Mth Euribor(LIFFE) |
Sep17 |
170808 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
33,098 |
378,322 |
-6,429 |
Dec17 |
170808 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
48,527 |
385,572 |
+6,112 |
Mar18 |
170808 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
66,791 |
433,031 |
-3,356 |
Total Volume and Open Interest |
525,123 |
3,740,648 |
+7,930 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170808 |
98.28 |
98.29 |
98.28 |
98.29 |
unch |
4,308 |
116,860 |
-949 |
Dec17 |
170808 |
98.27 |
98.27 |
98.26 |
98.27 |
unch |
17,656 |
224,113 |
-275 |
Mar18 |
170808 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
24,109 |
184,452 |
+3,394 |
Jun18 |
170808 |
98.15 |
98.15 |
98.14 |
98.15 |
unch |
17,348 |
149,970 |
+1 |
Sep18 |
170808 |
98.07 |
98.08 |
98.06 |
98.07 |
unch |
21,103 |
105,703 |
-138 |
Dec18 |
170808 |
97.98 |
98.00 |
97.98 |
97.99 |
unch |
11,058 |
87,408 |
+1,587 |
Mar19 |
170808 |
97.90 |
97.92 |
97.90 |
97.91 |
unch |
6,851 |
60,221 |
-471 |
Jun19 |
170808 |
97.82 |
97.84 |
97.82 |
97.83 |
-0.01 |
5,797 |
46,650 |
+1,739 |
Sep19 |
170808 |
97.76 |
97.76 |
97.75 |
97.75 |
-0.01 |
63 |
3,859 |
+4 |
Dec19 |
170808 |
97.69 |
97.69 |
97.69 |
97.69 |
unch |
15 |
2,740 |
+5 |
Total Volume and Open Interest |
108,440 |
984,490 |
+4,943 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170808 |
97.36 |
97.38 |
97.34 |
97.38 |
+0.02 |
135,152 |
972,069 |
-6,332 |
Dec17 |
170808 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.02 |
0 |
470 |
+0 |
Total Volume and Open Interest |
135,152 |
972,539 |
-6,332 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170808 |
98.06 |
98.07 |
98.04 |
98.06 |
-0.01 |
211,850 |
1,032,787 |
+18,656 |
Dec17 |
170808 |
98.06 |
98.06 |
98.06 |
98.06 |
-0.01 |
0 |
120 |
+0 |
Total Volume and Open Interest |
211,850 |
1,032,907 |
+18,656 |
Gold(CMX) |
Aug17 |
170808 |
1256.9 |
1264.1 |
1251.4 |
1256.4 |
-1.8 |
521 |
2,571 |
-157 |
Oct17 |
170808 |
1259.8 |
1267.7 |
1254.0 |
1259.3 |
-2.1 |
9,060 |
47,726 |
-808 |
Dec17 |
170808 |
1262.9 |
1271.0 |
1257.1 |
1262.6 |
-2.1 |
270,853 |
344,305 |
-8,520 |
Feb18 |
170808 |
1267.1 |
1274.4 |
1261.0 |
1266.1 |
-2.1 |
619 |
19,474 |
+168 |
Apr18 |
170808 |
1271.1 |
1274.5 |
1265.7 |
1269.7 |
-2.0 |
387 |
4,768 |
-89 |
Jun18 |
170808 |
1274.9 |
1280.7 |
1269.1 |
1273.3 |
-1.9 |
117 |
8,533 |
+40 |
Aug18 |
170808 |
1278.0 |
1281.5 |
1272.9 |
1277.0 |
-1.8 |
142 |
6,145 |
-1 |
Oct18 |
170808 |
1283.6 |
1284.3 |
1275.1 |
1280.5 |
-1.8 |
4 |
847 |
-1 |
Dec18 |
170808 |
1288.9 |
1289.0 |
1280.6 |
1284.2 |
-1.6 |
91 |
7,636 |
+31 |
Feb19 |
170808 |
1288.0 |
1288.0 |
1288.0 |
1288.0 |
-1.6 |
0 |
6 |
+0 |
Apr19 |
170808 |
1291.8 |
1291.8 |
1291.8 |
1291.8 |
-1.6 |
|
|
|
Jun19 |
170808 |
1295.7 |
1295.7 |
1295.7 |
1295.7 |
-1.6 |
0 |
748 |
+0 |
Total Volume and Open Interest |
282,842 |
448,278 |
-9,501 |
Silver(CMX) |
Sep17 |
170808 |
1624.0 |
1646.0 |
1620.5 |
1638.9 |
+13.8 |
97,422 |
131,563 |
-2,350 |
Dec17 |
170808 |
1633.5 |
1654.5 |
1630.0 |
1647.5 |
+13.6 |
12,589 |
63,281 |
+2,063 |
Mar18 |
170808 |
1644.0 |
1661.5 |
1642.0 |
1656.6 |
+13.3 |
596 |
4,449 |
+270 |
May18 |
170808 |
1663.5 |
1663.5 |
1662.0 |
1663.1 |
+13.3 |
32 |
1,716 |
-3 |
Jul18 |
170808 |
1669.4 |
1669.4 |
1651.0 |
1669.4 |
+13.3 |
29 |
1,398 |
+1 |
Sep18 |
170808 |
1676.2 |
1676.2 |
1658.5 |
1676.2 |
+13.3 |
0 |
79 |
+0 |
Dec18 |
170808 |
1683.5 |
1686.6 |
1683.5 |
1686.6 |
+13.3 |
7 |
1,460 |
+1 |
Total Volume and Open Interest |
110,701 |
204,687 |
-146 |
Platinum(NYMEX) |
Oct17 |
170808 |
970.8 |
982.8 |
969.5 |
974.5 |
+2.9 |
26,791 |
62,866 |
-960 |
Jan18 |
170808 |
973.0 |
985.0 |
973.0 |
977.4 |
+2.9 |
357 |
7,191 |
+205 |
Apr18 |
170808 |
977.5 |
985.3 |
977.5 |
981.6 |
+3.0 |
28 |
166 |
+17 |
Jul18 |
170808 |
986.3 |
986.3 |
986.3 |
986.3 |
+3.0 |
1 |
291 |
+1 |
Total Volume and Open Interest |
27,191 |
70,562 |
-733 |
Palladium(NYMEX) |
Sep17 |
170808 |
885.60 |
899.25 |
883.00 |
898.40 |
+13.20 |
4,443 |
30,432 |
-230 |
Dec17 |
170808 |
881.10 |
893.55 |
880.00 |
893.00 |
+13.10 |
431 |
4,826 |
+252 |
Mar18 |
170808 |
884.00 |
886.50 |
884.00 |
886.50 |
+13.10 |
1 |
264 |
+0 |
Total Volume and Open Interest |
4,875 |
35,538 |
+22 |
Copper(CMX) |
Sep17 |
170808 |
291.40 |
294.70 |
289.20 |
294.25 |
+3.55 |
79,684 |
154,227 |
+303 |
Dec17 |
170808 |
293.20 |
296.75 |
291.35 |
296.30 |
+3.50 |
11,455 |
97,717 |
+1,736 |
Mar18 |
170808 |
294.30 |
298.30 |
293.20 |
298.00 |
+3.40 |
1,395 |
30,561 |
+427 |
May18 |
170808 |
294.95 |
298.95 |
294.95 |
298.80 |
+3.35 |
781 |
10,998 |
-10 |
Jul18 |
170808 |
297.25 |
299.50 |
297.15 |
299.50 |
+3.25 |
494 |
3,797 |
+282 |
Total Volume and Open Interest |
94,467 |
325,404 |
+2,716 |
E-mini DJIA Index(CBOT) |
Sep17 |
170808 |
22066 |
22132 |
22009 |
22030 |
-32 |
99,367 |
140,690 |
-1,122 |
Dec17 |
170808 |
22011 |
22089 |
21972 |
21989 |
-33 |
148 |
325 |
+8 |
Mar18 |
170808 |
21952 |
22009 |
21952 |
21952 |
-33 |
6 |
20 |
+0 |
Jun18 |
170808 |
21921 |
21921 |
21921 |
21921 |
-33 |
0 |
2 |
+0 |
Total Volume and Open Interest |
99,521 |
141,037 |
-1,114 |
S & P 500(CME) |
Sep17 |
170808 |
2476.10 |
2476.30 |
2471.60 |
2472.80 |
-4.60 |
2,627 |
55,459 |
+235 |
Dec17 |
170808 |
2482.70 |
2486.40 |
2465.90 |
2470.80 |
-4.60 |
0 |
225 |
+0 |
Mar18 |
170808 |
2469.20 |
2484.80 |
2464.30 |
2469.20 |
-4.60 |
0 |
30 |
+0 |
Jun18 |
170808 |
2468.40 |
2484.00 |
2463.50 |
2468.40 |
-4.60 |
|
|
|
Total Volume and Open Interest |
2,627 |
55,714 |
+235 |
S & P 500 E-Mini(CME) |
Sep17 |
170808 |
2477.50 |
2488.50 |
2467.50 |
2472.75 |
-4.75 |
1,070,866 |
3,043,959 |
-646 |
Dec17 |
170808 |
2475.25 |
2486.25 |
2465.25 |
2470.75 |
-4.75 |
3,795 |
42,524 |
+1,057 |
Mar18 |
170808 |
2473.50 |
2485.75 |
2464.50 |
2469.25 |
-4.50 |
13 |
1,277 |
-6 |
Jun18 |
170808 |
2482.25 |
2482.25 |
2467.25 |
2468.50 |
-4.50 |
1 |
407 |
-1 |
Total Volume and Open Interest |
1,074,675 |
3,088,169 |
+404 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170808 |
5935.00 |
5972.80 |
5907.50 |
5918.00 |
-16.00 |
256,730 |
297,144 |
+177 |
Dec17 |
170808 |
5941.00 |
5979.30 |
5917.50 |
5925.00 |
-15.80 |
445 |
1,541 |
-47 |
Mar18 |
170808 |
5933.50 |
5978.00 |
5930.30 |
5933.50 |
-15.80 |
0 |
36 |
+0 |
Total Volume and Open Interest |
257,175 |
298,721 |
+130 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170808 |
1751.00 |
1762.20 |
1743.70 |
1746.90 |
-4.50 |
12,896 |
92,974 |
+375 |
Dec17 |
170808 |
1745.80 |
1759.00 |
1745.20 |
1745.80 |
-4.50 |
0 |
1 |
+0 |
Mar18 |
170808 |
1742.50 |
1747.20 |
1742.50 |
1742.50 |
-4.50 |
|
|
|
Total Volume and Open Interest |
12,896 |
92,975 |
+375 |
Volatility Index(CBOE) |
Aug17 |
170808 |
11.10 |
11.87 |
10.95 |
11.53 |
+0.40 |
92,908 |
232,080 |
-10,566 |
Sep17 |
170808 |
12.55 |
13.02 |
12.40 |
12.93 |
+0.35 |
71,258 |
218,887 |
+12,539 |
Oct17 |
170808 |
13.36 |
13.85 |
13.15 |
13.68 |
+0.30 |
18,229 |
64,818 |
+3,552 |
Nov17 |
170808 |
13.84 |
14.39 |
13.75 |
14.18 |
+0.30 |
10,592 |
40,323 |
+508 |
Total Volume and Open Interest |
210,626 |
649,132 |
+8,557 |
S & P 600(CME) |
Sep17 |
170808 |
851.40 |
851.40 |
851.40 |
851.40 |
-3.20 |
|
|
|
Dec17 |
170808 |
848.20 |
848.20 |
848.20 |
848.20 |
-3.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170808 |
1413.00 |
1426.80 |
1405.60 |
1409.20 |
-4.60 |
73,652 |
579,255 |
+18 |
Dec17 |
170808 |
1413.70 |
1425.30 |
1408.40 |
1408.40 |
-4.60 |
6 |
375 |
+3 |
Mar18 |
170808 |
1424.10 |
1424.10 |
1407.40 |
1407.40 |
-4.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
73,658 |
579,633 |
+21 |
Nikkei 225(CME) |
Sep17 |
170808 |
20065 |
20065 |
19935 |
19945 |
-110 |
6,484 |
35,262 |
-84 |
Dec17 |
170808 |
20035 |
20035 |
19875 |
19875 |
-110 |
1 |
11 |
+0 |
Total Volume and Open Interest |
6,485 |
35,273 |
-84 |
Nikkei 225(SGX) |
Sep17 |
170808 |
19985 |
19990 |
19975 |
19990 |
-40 |
52,909 |
230,822 |
+4,110 |
Dec17 |
170808 |
19850 |
19860 |
19850 |
19860 |
-40 |
6 |
2,877 |
+5 |
Mar18 |
170807 |
19865 |
19865 |
19865 |
19865 |
+25 |
0 |
205 |
+0 |
Total Volume and Open Interest |
71,031 |
237,387 |
-1,318 |
Nikkei 225 Mini(JPX) |
Sep17 |
170807 |
19950 |
20070 |
19945 |
20040 |
+30 |
541,223 |
463,541 |
-8,037 |
Dec17 |
170807 |
19820 |
19930 |
19810 |
19910 |
+30 |
7,348 |
11,968 |
+404 |
Mar18 |
170807 |
19770 |
19880 |
19770 |
19860 |
unch |
309 |
2,741 |
-67 |
Total Volume and Open Interest |
573,538 |
500,309 |
-7,371 |
Nikkei 225(JPX) |
Sep17 |
170807 |
19950 |
20070 |
19940 |
20040 |
+30 |
43,909 |
326,660 |
+359 |
Dec17 |
170807 |
19820 |
19930 |
19820 |
19910 |
+30 |
347 |
40,222 |
-25 |
Mar18 |
170807 |
19790 |
19890 |
19790 |
19860 |
unch |
35 |
3,226 |
-2 |
Total Volume and Open Interest |
44,298 |
436,850 |
+333 |
Nikkei 225(CME) Yen |
Sep17 |
170808 |
20045 |
20055 |
19930 |
19935 |
-115 |
30,134 |
55,923 |
+988 |
Dec17 |
170808 |
19870 |
19870 |
19805 |
19805 |
-115 |
0 |
40 |
+0 |
Mar18 |
170808 |
19765 |
19765 |
19765 |
19765 |
-115 |
|
|
|
Total Volume and Open Interest |
30,134 |
55,965 |
+988 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170808 |
19940 |
19940 |
19935 |
19940 |
-110 |
0 |
9 |
+0 |
Dec17 |
170808 |
19810 |
19810 |
19805 |
19810 |
-110 |
|
|
|
Mar18 |
170808 |
19770 |
19770 |
19765 |
19770 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170808 |
5192.0 |
5232.5 |
5184.5 |
5220.0 |
+15.0 |
87,611 |
328,580 |
+4,824 |
Sep17 |
170808 |
5192.0 |
5226.5 |
5184.0 |
5215.0 |
+10.0 |
658 |
24,615 |
+506 |
Oct17 |
170808 |
5205.0 |
5205.0 |
5205.0 |
5205.0 |
+10.0 |
|
|
|
Total Volume and Open Interest |
88,273 |
366,136 |
+5,334 |
Hang Seng Index(HKFE) |
Aug17 |
170808 |
27613 |
27808 |
27550 |
27793 |
+180 |
75,870 |
147,498 |
+337 |
Sep17 |
170808 |
27534 |
27720 |
27474 |
27717 |
+178 |
906 |
18,071 |
+581 |
Total Volume and Open Interest |
77,043 |
177,177 |
+952 |
DAX(EUREX) |
Sep17 |
170808 |
12230.5 |
12325.5 |
12174.0 |
12286.5 |
+43.0 |
79,270 |
129,946 |
-6,133 |
Dec17 |
170808 |
12215.5 |
12300.0 |
12174.5 |
12276.5 |
+43.0 |
117 |
7,865 |
+846 |
Mar18 |
170808 |
12178.0 |
12274.0 |
12178.0 |
12274.0 |
+42.5 |
12 |
81 |
-3 |
Total Volume and Open Interest |
79,399 |
137,892 |
-5,290 |
Mini-DAX(EUREX) |
Sep17 |
170808 |
12230.0 |
12326.0 |
12175.0 |
12286.5 |
+43.0 |
23,626 |
11,406 |
+78 |
Dec17 |
170808 |
12253.0 |
12303.0 |
12175.0 |
12276.5 |
+43.0 |
21 |
336 |
+1 |
Mar18 |
170808 |
12212.0 |
12274.0 |
12212.0 |
12274.0 |
+42.5 |
0 |
28 |
+0 |
Total Volume and Open Interest |
23,647 |
11,770 |
+79 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170808 |
3496 |
3523 |
3490 |
3512 |
+11 |
764,959 |
3,363,228 |
+22,905 |
Dec17 |
170808 |
3482 |
3509 |
3478 |
3498 |
+11 |
180 |
124,357 |
+21 |
Mar18 |
170808 |
3491 |
3491 |
3486 |
3486 |
+11 |
2 |
51,451 |
+1 |
Total Volume and Open Interest |
765,141 |
3,539,036 |
+22,927 |
Swiss Market Index(EUREX) |
Sep17 |
170808 |
9152 |
9185 |
9103 |
9172 |
+22 |
26,629 |
191,856 |
-6 |
Dec17 |
170808 |
9118 |
9148 |
9099 |
9146 |
+22 |
21 |
2,463 |
+1 |
Mar18 |
170808 |
9045 |
9045 |
9045 |
9045 |
+22 |
0 |
32 |
+0 |
Total Volume and Open Interest |
26,650 |
194,351 |
-5 |
FT-SE 100(EURONEXT) |
Sep17 |
170808 |
7480.50 |
7496.50 |
7449.50 |
7486.50 |
+12.00 |
67,983 |
747,107 |
+4,465 |
Dec17 |
170808 |
7421.50 |
7446.00 |
7421.50 |
7446.00 |
+12.00 |
136 |
11,465 |
+60 |
Mar18 |
170808 |
7386.00 |
7386.00 |
7386.00 |
7386.00 |
+12.00 |
|
|
|
Total Volume and Open Interest |
68,119 |
758,572 |
+4,525 |
SPI 200(SFE) |
Sep17 |
170808 |
5708.0 |
5736.0 |
5659.0 |
5678.0 |
-28.0 |
26,008 |
256,657 |
-2,485 |
Dec17 |
170808 |
5664.0 |
5664.0 |
5664.0 |
5664.0 |
-28.0 |
0 |
1,471 |
+0 |
Mar18 |
170808 |
5617.0 |
5617.0 |
5617.0 |
5617.0 |
-28.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
26,008 |
260,803 |
-2,485 |
FTSE MIB(ISE) |
Sep17 |
170808 |
21980.00 |
22065.00 |
21925.00 |
22031.00 |
+42.00 |
19,154 |
31,595 |
+453 |
Dec17 |
170808 |
21840.00 |
21920.00 |
21820.00 |
21906.00 |
+42.00 |
112 |
166 |
+82 |
Total Volume and Open Interest |
19,266 |
31,761 |
+535 |
KOSPI 200(KFE) |
Sep17 |
170808 |
314.25 |
316.20 |
312.25 |
314.20 |
-0.05 |
233,533 |
267,775 |
-5,496 |
Dec17 |
170808 |
314.90 |
316.95 |
313.20 |
315.05 |
+0.05 |
345 |
41,170 |
+1,381 |
Mar18 |
170808 |
311.80 |
311.80 |
311.80 |
311.80 |
-0.25 |
12 |
9,541 |
+14 |
Total Volume and Open Interest |
233,891 |
345,291 |
-4,101 |
GSCI(CME) |
Aug17 |
170808 |
384.20 |
384.55 |
383.60 |
383.80 |
-0.50 |
671 |
13,077 |
+204 |
Sep17 |
170808 |
385.60 |
387.00 |
385.35 |
385.35 |
-0.35 |
0 |
2,188 |
+0 |
Oct17 |
170808 |
385.55 |
385.55 |
385.55 |
385.55 |
-0.35 |
|
|
|
Total Volume and Open Interest |
671 |
15,265 |
+204 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|