|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 09, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170809 |
964.00 |
965.25 |
958.00 |
963.00 |
unch |
755 |
633 |
-277 |
Sep17 |
170809 |
967.00 |
971.25 |
960.25 |
966.00 |
-1.00 |
22,827 |
67,181 |
-1,060 |
Nov17 |
170809 |
973.25 |
977.75 |
967.25 |
973.25 |
unch |
104,960 |
353,811 |
-2,719 |
Jan18 |
170809 |
981.50 |
986.00 |
975.50 |
981.50 |
unch |
21,297 |
61,655 |
-205 |
Mar18 |
170809 |
988.00 |
992.75 |
982.75 |
988.50 |
+0.50 |
6,745 |
45,512 |
-172 |
May18 |
170809 |
995.25 |
999.00 |
989.00 |
995.00 |
+1.00 |
4,231 |
24,782 |
+586 |
Jul18 |
170809 |
999.50 |
1004.25 |
994.75 |
1000.50 |
+1.00 |
5,176 |
43,307 |
+898 |
Aug18 |
170809 |
1000.50 |
1003.50 |
994.50 |
999.50 |
+1.00 |
43 |
1,298 |
+15 |
Sep18 |
170809 |
989.75 |
989.75 |
988.25 |
988.75 |
+0.50 |
9 |
258 |
+7 |
Nov18 |
170809 |
979.00 |
984.25 |
975.00 |
979.75 |
+0.50 |
3,939 |
19,851 |
+1,185 |
Jan19 |
170809 |
984.00 |
984.00 |
984.00 |
984.00 |
+0.25 |
0 |
105 |
+0 |
Mar19 |
170809 |
985.75 |
985.75 |
985.75 |
985.75 |
+0.25 |
0 |
9 |
+0 |
May19 |
170809 |
986.25 |
986.25 |
986.25 |
986.25 |
+0.50 |
0 |
9 |
+0 |
Jul19 |
170809 |
989.25 |
989.25 |
989.25 |
989.25 |
+0.50 |
0 |
23 |
+0 |
Total Volume and Open Interest |
170,037 |
618,702 |
-1,737 |
Soybean Meal(CBOT) |
Aug17 |
170809 |
308.00 |
308.20 |
305.80 |
306.60 |
-1.20 |
1,041 |
1,120 |
-49 |
Sep17 |
170809 |
309.30 |
310.30 |
307.30 |
308.30 |
-1.20 |
11,549 |
55,614 |
-529 |
Oct17 |
170809 |
310.80 |
312.00 |
308.90 |
310.00 |
-1.20 |
3,872 |
27,031 |
+104 |
Dec17 |
170809 |
313.70 |
315.00 |
311.70 |
312.90 |
-1.40 |
36,245 |
167,254 |
+777 |
Jan18 |
170809 |
314.40 |
316.20 |
313.00 |
314.00 |
-1.60 |
6,091 |
30,800 |
-1,034 |
Mar18 |
170809 |
317.10 |
318.00 |
315.10 |
316.30 |
-1.30 |
3,590 |
28,880 |
+400 |
May18 |
170809 |
318.70 |
320.00 |
316.90 |
318.00 |
-1.00 |
2,221 |
14,932 |
-1 |
Jul18 |
170809 |
320.70 |
322.30 |
319.10 |
320.30 |
-0.50 |
1,636 |
11,734 |
-113 |
Aug18 |
170809 |
321.50 |
322.10 |
319.60 |
320.50 |
-0.60 |
162 |
2,803 |
+35 |
Sep18 |
170809 |
321.20 |
321.50 |
319.30 |
319.80 |
-0.70 |
173 |
2,482 |
+87 |
Total Volume and Open Interest |
66,993 |
351,470 |
-208 |
Soybean Oil(CBOT) |
Aug17 |
170809 |
33.88 |
34.13 |
33.73 |
34.13 |
+0.33 |
966 |
771 |
-678 |
Sep17 |
170809 |
33.91 |
34.25 |
33.75 |
34.19 |
+0.32 |
18,245 |
61,757 |
-2,758 |
Oct17 |
170809 |
33.98 |
34.37 |
33.87 |
34.30 |
+0.32 |
7,853 |
28,693 |
-723 |
Dec17 |
170809 |
34.27 |
34.60 |
34.10 |
34.53 |
+0.31 |
43,337 |
191,155 |
+1,049 |
Jan18 |
170809 |
34.45 |
34.75 |
34.25 |
34.68 |
+0.31 |
4,474 |
42,771 |
-444 |
Mar18 |
170809 |
34.59 |
34.89 |
34.40 |
34.83 |
+0.30 |
4,305 |
34,476 |
+45 |
May18 |
170809 |
34.68 |
35.04 |
34.52 |
34.97 |
+0.30 |
5,978 |
21,161 |
+602 |
Jul18 |
170809 |
34.84 |
35.12 |
34.62 |
35.06 |
+0.30 |
2,166 |
15,594 |
+393 |
Aug18 |
170809 |
34.81 |
35.04 |
34.59 |
35.01 |
+0.30 |
98 |
1,822 |
-9 |
Sep18 |
170809 |
34.81 |
34.91 |
34.81 |
34.90 |
+0.29 |
24 |
1,756 |
+3 |
Total Volume and Open Interest |
87,747 |
410,262 |
-2,501 |
Canola(WCE) |
Nov17 |
170809 |
505.7 |
511.9 |
505.7 |
511.2 |
+5.5 |
6,265 |
91,766 |
-242 |
Jan18 |
170809 |
512.5 |
517.3 |
511.8 |
516.5 |
+5.4 |
217 |
22,205 |
+68 |
Mar18 |
170809 |
516.3 |
520.6 |
515.7 |
520.2 |
+5.5 |
38 |
6,251 |
+26 |
May18 |
170809 |
518.0 |
522.4 |
518.0 |
521.6 |
+4.3 |
20 |
920 |
+0 |
Jul18 |
170809 |
520.3 |
524.4 |
520.3 |
523.4 |
+3.8 |
19 |
782 |
+4 |
Total Volume and Open Interest |
6,564 |
122,519 |
-139 |
Corn(CBOT) |
Sep17 |
170809 |
369.00 |
372.50 |
368.75 |
372.25 |
+2.50 |
150,029 |
440,436 |
-37,989 |
Dec17 |
170809 |
383.25 |
386.75 |
383.00 |
386.25 |
+2.50 |
185,421 |
611,901 |
+4,950 |
Mar18 |
170809 |
394.75 |
398.25 |
394.50 |
398.00 |
+2.25 |
32,583 |
153,869 |
+1,675 |
May18 |
170809 |
400.75 |
404.00 |
400.50 |
403.75 |
+2.00 |
8,558 |
37,783 |
+2,292 |
Jul18 |
170809 |
405.75 |
409.00 |
405.75 |
408.75 |
+2.00 |
11,256 |
81,452 |
+946 |
Sep18 |
170809 |
408.75 |
411.50 |
408.75 |
411.50 |
+1.75 |
4,846 |
22,388 |
+1,059 |
Dec18 |
170809 |
414.00 |
417.00 |
413.75 |
416.75 |
+1.50 |
6,878 |
64,363 |
+2,427 |
Mar19 |
170809 |
423.00 |
424.50 |
422.75 |
424.50 |
+1.00 |
47 |
1,422 |
+29 |
May19 |
170809 |
429.25 |
429.25 |
429.00 |
429.25 |
+1.00 |
0 |
303 |
+0 |
Jul19 |
170809 |
433.50 |
433.50 |
432.25 |
433.50 |
+1.25 |
10 |
753 |
-2 |
Total Volume and Open Interest |
399,737 |
1,416,038 |
-24,601 |
Wheat(CBOT) |
Sep17 |
170809 |
457.25 |
461.50 |
454.00 |
459.50 |
+2.50 |
71,287 |
162,532 |
-7,908 |
Dec17 |
170809 |
484.00 |
488.75 |
481.25 |
486.75 |
+2.75 |
56,698 |
165,367 |
+3,338 |
Mar18 |
170809 |
504.25 |
509.50 |
502.50 |
507.50 |
+2.75 |
15,605 |
59,194 |
+1,853 |
May18 |
170809 |
518.75 |
523.75 |
517.25 |
522.00 |
+3.00 |
3,609 |
19,795 |
+839 |
Jul18 |
170809 |
526.50 |
531.75 |
526.00 |
530.75 |
+3.50 |
3,449 |
30,287 |
+112 |
Sep18 |
170809 |
540.00 |
544.50 |
539.50 |
543.75 |
+3.25 |
651 |
2,270 |
-19 |
Total Volume and Open Interest |
152,010 |
448,872 |
-1,862 |
Wheat(KCBT) |
Sep17 |
170809 |
460.75 |
465.00 |
457.50 |
463.75 |
+3.25 |
27,494 |
86,171 |
-4,350 |
Dec17 |
170809 |
487.75 |
492.50 |
485.00 |
491.00 |
+3.25 |
23,849 |
91,576 |
+1,504 |
Mar18 |
170809 |
505.75 |
510.25 |
502.75 |
509.00 |
+3.50 |
8,207 |
61,914 |
+383 |
May18 |
170809 |
518.25 |
523.75 |
517.75 |
522.25 |
+3.25 |
1,199 |
9,854 |
+92 |
Jul18 |
170809 |
533.75 |
538.00 |
531.75 |
537.50 |
+3.75 |
1,947 |
18,707 |
-182 |
Sep18 |
170809 |
552.00 |
555.50 |
551.25 |
554.50 |
+3.75 |
407 |
2,493 |
-11 |
Dec18 |
170809 |
569.75 |
575.75 |
569.75 |
575.50 |
+3.25 |
431 |
1,997 |
+175 |
Total Volume and Open Interest |
63,538 |
272,926 |
-2,387 |
Wheat(MGE) |
Sep17 |
170809 |
730.75 |
740.00 |
730.75 |
734.00 |
+2.75 |
2,543 |
24,775 |
+128 |
Dec17 |
170809 |
744.00 |
751.50 |
742.00 |
745.50 |
+2.50 |
2,841 |
36,743 |
+687 |
Mar18 |
170809 |
740.75 |
749.00 |
739.00 |
743.50 |
+2.50 |
1,109 |
19,812 |
+125 |
May18 |
170809 |
731.50 |
733.75 |
728.25 |
728.50 |
+0.50 |
211 |
6,385 |
+50 |
Jul18 |
170809 |
717.50 |
717.50 |
714.00 |
714.75 |
unch |
151 |
2,659 |
-66 |
Sep18 |
170809 |
644.00 |
648.25 |
644.00 |
645.00 |
-0.50 |
14 |
1,592 |
+1 |
Total Volume and Open Interest |
6,873 |
92,726 |
+927 |
Oats(CBOT) |
Sep17 |
170809 |
273.25 |
274.75 |
270.50 |
270.50 |
-3.00 |
162 |
718 |
-77 |
Dec17 |
170809 |
276.75 |
277.75 |
275.50 |
275.50 |
-1.25 |
431 |
5,645 |
-45 |
Mar18 |
170809 |
278.00 |
279.00 |
278.00 |
278.25 |
unch |
40 |
525 |
+29 |
May18 |
170809 |
280.00 |
281.25 |
278.00 |
280.00 |
+0.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
633 |
6,899 |
-93 |
Rough Rice(CBOT) |
Sep17 |
170809 |
12.20 |
12.32 |
12.18 |
12.31 |
+0.16 |
782 |
7,239 |
-218 |
Nov17 |
170809 |
12.46 |
12.58 |
12.43 |
12.58 |
+0.18 |
261 |
2,469 |
+110 |
Jan18 |
170809 |
12.71 |
12.82 |
12.71 |
12.82 |
+0.17 |
25 |
100 |
+16 |
Mar18 |
170809 |
12.94 |
12.94 |
12.76 |
12.94 |
+0.17 |
6 |
130 |
+4 |
Total Volume and Open Interest |
1,074 |
9,938 |
-88 |
Live Cattle(CME) |
Aug17 |
170809 |
112.300 |
112.450 |
109.885 |
110.000 |
-2.480 |
7,676 |
19,250 |
-2,562 |
Oct17 |
170809 |
110.230 |
110.450 |
107.885 |
108.050 |
-2.550 |
27,682 |
172,762 |
-2,112 |
Dec17 |
170809 |
112.150 |
112.330 |
109.700 |
109.885 |
-2.665 |
10,879 |
69,342 |
-953 |
Feb18 |
170809 |
114.035 |
114.080 |
111.400 |
111.500 |
-2.850 |
8,280 |
38,694 |
+632 |
Apr18 |
170809 |
114.500 |
114.635 |
112.230 |
112.330 |
-2.555 |
3,984 |
20,075 |
+363 |
Jun18 |
170809 |
109.000 |
109.000 |
106.680 |
107.000 |
-2.400 |
1,678 |
9,630 |
+430 |
Total Volume and Open Interest |
60,543 |
332,519 |
-4,160 |
Feeder Cattle(CME) |
Aug17 |
170809 |
145.535 |
145.535 |
141.535 |
141.535 |
-4.500 |
4,518 |
13,824 |
-1,024 |
Sep17 |
170809 |
146.000 |
146.185 |
142.150 |
142.150 |
-4.500 |
7,909 |
18,888 |
+581 |
Oct17 |
170809 |
144.880 |
144.985 |
140.985 |
140.985 |
-4.500 |
5,372 |
13,570 |
+849 |
Nov17 |
170809 |
144.300 |
144.300 |
140.350 |
140.350 |
-4.500 |
2,084 |
5,776 |
+367 |
Jan18 |
170809 |
142.000 |
142.000 |
138.080 |
138.080 |
-4.500 |
1,057 |
6,080 |
+32 |
Mar18 |
170809 |
140.250 |
140.250 |
136.300 |
136.350 |
-4.450 |
333 |
2,164 |
+17 |
Apr18 |
170809 |
138.285 |
138.285 |
137.435 |
137.435 |
-3.465 |
58 |
274 |
+22 |
Total Volume and Open Interest |
21,376 |
60,867 |
+832 |
Lean Hogs(CME) |
Aug17 |
170809 |
83.800 |
84.180 |
83.730 |
84.135 |
+0.600 |
6,697 |
15,886 |
-2,251 |
Oct17 |
170809 |
67.930 |
68.750 |
67.725 |
68.250 |
+0.500 |
22,640 |
117,750 |
+2,562 |
Dec17 |
170809 |
62.550 |
63.235 |
62.400 |
62.950 |
+0.400 |
11,002 |
55,821 |
+726 |
Feb18 |
170809 |
66.800 |
67.300 |
66.535 |
67.225 |
+0.425 |
9,146 |
32,018 |
+2,054 |
Apr18 |
170809 |
71.050 |
71.400 |
70.800 |
71.330 |
+0.150 |
2,164 |
24,818 |
+236 |
May18 |
170809 |
75.930 |
76.135 |
75.635 |
75.800 |
-0.200 |
14 |
531 |
+1 |
Jun18 |
170809 |
79.300 |
79.500 |
79.000 |
79.350 |
-0.130 |
623 |
12,478 |
+162 |
Jul18 |
170809 |
78.535 |
78.750 |
78.350 |
78.535 |
-0.265 |
75 |
1,826 |
-11 |
Total Volume and Open Interest |
52,395 |
262,064 |
+3,484 |
Class III Milk(CME) |
Aug17 |
170809 |
16.27 |
16.44 |
16.21 |
16.43 |
+0.20 |
430 |
5,244 |
+46 |
Sep17 |
170809 |
16.56 |
16.95 |
16.42 |
16.94 |
+0.44 |
467 |
5,368 |
-5 |
Oct17 |
170809 |
16.76 |
17.15 |
16.70 |
17.15 |
+0.40 |
114 |
3,711 |
-2 |
Nov17 |
170809 |
16.86 |
17.08 |
16.77 |
17.08 |
+0.24 |
41 |
3,318 |
+17 |
Dec17 |
170809 |
16.72 |
16.90 |
16.69 |
16.90 |
+0.18 |
18 |
2,782 |
-3 |
Jan18 |
170809 |
16.55 |
16.63 |
16.55 |
16.62 |
+0.03 |
11 |
993 |
+3 |
Feb18 |
170809 |
16.59 |
16.66 |
16.59 |
16.66 |
unch |
26 |
936 |
+18 |
Mar18 |
170809 |
16.58 |
16.63 |
16.58 |
16.63 |
unch |
24 |
869 |
+14 |
Apr18 |
170809 |
16.52 |
16.65 |
16.51 |
16.58 |
-0.04 |
0 |
674 |
+0 |
May18 |
170809 |
16.56 |
16.65 |
16.56 |
16.59 |
-0.04 |
1 |
630 |
+0 |
Jun18 |
170809 |
16.67 |
16.74 |
16.67 |
16.74 |
unch |
0 |
552 |
+0 |
Jul18 |
170809 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
0 |
241 |
+0 |
Aug18 |
170809 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
2 |
194 |
+2 |
Total Volume and Open Interest |
1,136 |
25,976 |
+92 |
Cocoa(ICE) |
Sep17 |
170809 |
2011 |
2021 |
1971 |
2002 |
-16 |
38,736 |
64,458 |
-15,310 |
Dec17 |
170809 |
2021 |
2030 |
1983 |
2005 |
-23 |
35,839 |
105,704 |
+6,431 |
Mar18 |
170809 |
2050 |
2054 |
2014 |
2031 |
-24 |
7,540 |
36,959 |
+1,920 |
May18 |
170809 |
2069 |
2072 |
2032 |
2049 |
-25 |
1,636 |
13,818 |
+127 |
Jul18 |
170809 |
2086 |
2086 |
2050 |
2067 |
-24 |
915 |
8,856 |
-421 |
Sep18 |
170809 |
2096 |
2096 |
2078 |
2084 |
-23 |
142 |
8,572 |
+60 |
Dec18 |
170809 |
2110 |
2110 |
2098 |
2100 |
-23 |
4 |
6,069 |
-3 |
Total Volume and Open Interest |
84,818 |
252,104 |
-7,193 |
Coffee "C"(ICE) |
Sep17 |
170809 |
142.00 |
143.40 |
140.25 |
142.65 |
-0.10 |
24,435 |
74,036 |
-4,814 |
Dec17 |
170809 |
145.40 |
146.90 |
143.75 |
146.15 |
-0.15 |
18,113 |
68,505 |
+1,381 |
Mar18 |
170809 |
149.15 |
150.40 |
147.30 |
149.70 |
-0.10 |
3,881 |
31,458 |
+1,083 |
May18 |
170809 |
151.35 |
152.60 |
149.50 |
151.95 |
-0.10 |
1,377 |
17,184 |
+266 |
Jul18 |
170809 |
153.50 |
154.70 |
151.65 |
154.15 |
unch |
987 |
5,569 |
-166 |
Sep18 |
170809 |
154.45 |
156.70 |
154.40 |
156.20 |
+0.05 |
455 |
6,304 |
+157 |
Total Volume and Open Interest |
49,373 |
209,815 |
-2,077 |
Orange Juice(ICE) |
Sep17 |
170809 |
131.80 |
134.30 |
131.50 |
133.45 |
+1.90 |
411 |
7,134 |
-56 |
Nov17 |
170809 |
131.80 |
133.90 |
131.40 |
132.40 |
+0.85 |
145 |
3,630 |
+24 |
Jan18 |
170809 |
134.50 |
135.00 |
134.05 |
134.35 |
+0.45 |
6 |
1,151 |
+0 |
Mar18 |
170809 |
137.35 |
137.35 |
136.90 |
136.90 |
+0.50 |
3 |
406 |
+2 |
May18 |
170809 |
139.75 |
139.75 |
139.75 |
139.75 |
+0.75 |
0 |
165 |
+0 |
Jul18 |
170809 |
142.75 |
142.75 |
142.75 |
142.75 |
+0.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
565 |
12,501 |
-30 |
Sugar #11(ICE) |
Oct17 |
170809 |
13.80 |
13.90 |
13.59 |
13.64 |
-0.14 |
48,927 |
392,646 |
-1,414 |
Mar18 |
170809 |
14.63 |
14.69 |
14.43 |
14.50 |
-0.11 |
21,977 |
194,995 |
+1,514 |
May18 |
170809 |
14.87 |
14.91 |
14.67 |
14.78 |
-0.07 |
9,287 |
68,712 |
+1,274 |
Jul18 |
170809 |
15.10 |
15.12 |
14.90 |
15.03 |
-0.06 |
4,598 |
49,462 |
+501 |
Oct18 |
170809 |
15.40 |
15.42 |
15.24 |
15.35 |
-0.05 |
2,089 |
35,485 |
+929 |
Mar19 |
170809 |
15.90 |
15.90 |
15.73 |
15.86 |
-0.05 |
363 |
17,323 |
+69 |
May19 |
170809 |
15.89 |
15.89 |
15.87 |
15.87 |
-0.05 |
19 |
4,398 |
-7 |
Jul19 |
170809 |
15.88 |
15.88 |
15.88 |
15.88 |
-0.05 |
19 |
4,902 |
+18 |
Total Volume and Open Interest |
87,292 |
774,130 |
+2,882 |
London Cocoa(LCE) |
Sep17 |
170809 |
1570 |
1572 |
1540 |
1557 |
-19 |
14,692 |
69,401 |
-5,277 |
Dec17 |
170809 |
1585 |
1585 |
1552 |
1570 |
-17 |
14,783 |
70,821 |
+3,196 |
Mar18 |
170809 |
1608 |
1608 |
1576 |
1595 |
-15 |
3,111 |
51,616 |
-237 |
May18 |
170809 |
1619 |
1620 |
1590 |
1608 |
-14 |
709 |
19,867 |
-119 |
Jul18 |
170809 |
1624 |
1631 |
1601 |
1620 |
-14 |
554 |
14,350 |
-33 |
Sep18 |
170809 |
1635 |
1635 |
1612 |
1631 |
-14 |
510 |
10,864 |
+316 |
Dec18 |
170809 |
1637 |
1649 |
1637 |
1647 |
-13 |
57 |
6,897 |
-13 |
Total Volume and Open Interest |
34,417 |
244,355 |
-2,167 |
London Sugar(LCE) |
Oct17 |
170809 |
381.50 |
384.30 |
377.00 |
377.90 |
-2.60 |
6,506 |
46,374 |
+331 |
Dec17 |
170809 |
386.70 |
388.30 |
382.90 |
383.70 |
-2.40 |
3,503 |
17,297 |
+940 |
Mar18 |
170809 |
396.60 |
396.60 |
391.30 |
393.20 |
-2.20 |
1,736 |
11,328 |
+450 |
May18 |
170809 |
402.30 |
402.50 |
398.60 |
400.20 |
-1.50 |
260 |
4,780 |
-50 |
Aug18 |
170809 |
406.80 |
408.30 |
404.50 |
406.20 |
-1.20 |
319 |
4,074 |
+138 |
Total Volume and Open Interest |
12,375 |
86,040 |
+1,827 |
Cotton(ICE) |
Oct17 |
170809 |
71.37 |
71.94 |
71.29 |
71.82 |
-0.09 |
11 |
192 |
-8 |
Dec17 |
170809 |
71.19 |
71.20 |
70.41 |
71.11 |
-0.02 |
11,409 |
151,811 |
-1,738 |
Mar18 |
170809 |
70.82 |
70.82 |
70.16 |
70.76 |
-0.03 |
5,447 |
45,826 |
+1,409 |
May18 |
170809 |
71.08 |
71.08 |
70.50 |
71.03 |
-0.05 |
472 |
5,388 |
+201 |
Jul18 |
170809 |
70.81 |
71.32 |
70.81 |
71.29 |
-0.07 |
428 |
4,827 |
+141 |
Oct18 |
170809 |
69.80 |
69.80 |
69.80 |
69.80 |
-0.09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,145 |
216,963 |
+224 |
Lumber(CME) |
Sep17 |
170809 |
373.5 |
374.6 |
367.4 |
368.0 |
unch |
479 |
3,357 |
-209 |
Nov17 |
170809 |
359.8 |
360.0 |
354.4 |
354.8 |
+0.5 |
221 |
1,244 |
-28 |
Jan18 |
170809 |
360.9 |
361.0 |
358.4 |
360.9 |
+0.5 |
5 |
248 |
+3 |
Mar18 |
170809 |
365.5 |
365.5 |
365.5 |
365.5 |
+0.5 |
0 |
47 |
+0 |
Total Volume and Open Interest |
705 |
4,901 |
-234 |
Crude Oil(NYM) |
Sep17 |
170809 |
49.00 |
49.72 |
48.90 |
49.56 |
+0.39 |
831,374 |
472,032 |
-66,686 |
Oct17 |
170809 |
49.12 |
49.87 |
49.06 |
49.72 |
+0.37 |
217,067 |
260,308 |
+25,263 |
Nov17 |
170809 |
49.33 |
50.01 |
49.23 |
49.87 |
+0.35 |
91,192 |
139,585 |
+6,600 |
Dec17 |
170809 |
49.43 |
50.13 |
49.39 |
50.01 |
+0.33 |
94,832 |
310,223 |
-8,066 |
Jan18 |
170809 |
49.67 |
50.27 |
49.55 |
50.16 |
+0.32 |
45,774 |
129,406 |
+351 |
Feb18 |
170809 |
49.78 |
50.35 |
49.65 |
50.26 |
+0.31 |
25,453 |
63,594 |
+1,211 |
Mar18 |
170809 |
49.84 |
50.41 |
49.76 |
50.33 |
+0.32 |
27,973 |
102,273 |
+3,767 |
Apr18 |
170809 |
49.92 |
50.42 |
49.80 |
50.37 |
+0.32 |
9,953 |
33,862 |
-673 |
May18 |
170809 |
49.93 |
50.43 |
49.86 |
50.38 |
+0.32 |
12,984 |
35,433 |
-1,689 |
Jun18 |
170809 |
49.93 |
50.42 |
49.77 |
50.36 |
+0.31 |
29,072 |
156,172 |
-2,270 |
Jul18 |
170809 |
50.25 |
50.33 |
49.99 |
50.33 |
+0.31 |
5,446 |
30,231 |
+420 |
Aug18 |
170809 |
50.01 |
50.29 |
49.88 |
50.29 |
+0.29 |
3,739 |
21,321 |
+380 |
Sep18 |
170809 |
50.26 |
50.26 |
50.19 |
50.26 |
+0.28 |
5,829 |
50,505 |
+1,426 |
Oct18 |
170809 |
50.54 |
50.54 |
50.02 |
50.24 |
+0.27 |
3,946 |
20,188 |
+1,070 |
Nov18 |
170809 |
50.22 |
50.22 |
50.22 |
50.22 |
+0.26 |
3,018 |
22,730 |
-492 |
Dec18 |
170809 |
49.90 |
50.27 |
49.77 |
50.23 |
+0.25 |
30,613 |
176,676 |
+1,216 |
Total Volume and Open Interest |
1,449,308 |
2,233,540 |
-37,878 |
e-miNY Crude Oil(NYM) |
Sep17 |
170809 |
49.000 |
49.725 |
48.900 |
49.550 |
+0.375 |
13,031 |
3,851 |
+417 |
Oct17 |
170809 |
49.250 |
49.850 |
49.075 |
49.725 |
+0.375 |
419 |
655 |
-2 |
Nov17 |
170809 |
49.425 |
50.000 |
49.425 |
49.875 |
+0.350 |
123 |
137 |
-20 |
Dec17 |
170809 |
49.900 |
50.000 |
49.625 |
50.000 |
+0.325 |
47 |
608 |
+38 |
Jan18 |
170809 |
49.750 |
50.150 |
49.750 |
50.150 |
+0.300 |
64 |
360 |
+61 |
Feb18 |
170809 |
50.250 |
50.250 |
50.250 |
50.250 |
+0.300 |
22 |
89 |
+20 |
Mar18 |
170809 |
50.325 |
50.325 |
50.325 |
50.325 |
+0.325 |
0 |
3 |
+0 |
Apr18 |
170809 |
50.375 |
50.375 |
50.375 |
50.375 |
+0.325 |
0 |
60 |
+0 |
May18 |
170809 |
50.375 |
50.375 |
50.375 |
50.375 |
+0.325 |
0 |
93 |
+0 |
Jun18 |
170809 |
50.325 |
50.350 |
50.300 |
50.350 |
+0.300 |
4 |
29 |
+0 |
Total Volume and Open Interest |
13,726 |
6,008 |
+512 |
NY Harbor ULSD(NYM) |
Sep17 |
170809 |
161.88 |
165.64 |
161.28 |
165.33 |
+2.41 |
65,280 |
118,691 |
-8,967 |
Oct17 |
170809 |
162.32 |
165.83 |
161.76 |
165.57 |
+2.27 |
41,268 |
59,080 |
+6,688 |
Nov17 |
170809 |
162.81 |
166.03 |
162.18 |
165.76 |
+2.09 |
25,291 |
50,385 |
+652 |
Dec17 |
170809 |
163.24 |
166.28 |
162.56 |
165.95 |
+1.96 |
18,906 |
58,860 |
-717 |
Jan18 |
170809 |
163.31 |
166.33 |
163.03 |
166.23 |
+1.86 |
9,114 |
28,810 |
+1,360 |
Feb18 |
170809 |
163.10 |
166.35 |
163.10 |
166.25 |
+1.76 |
3,496 |
17,015 |
+255 |
Mar18 |
170809 |
163.30 |
166.00 |
163.30 |
165.85 |
+1.68 |
2,996 |
13,880 |
+355 |
Apr18 |
170809 |
164.15 |
164.99 |
163.28 |
164.99 |
+1.59 |
2,302 |
7,727 |
+75 |
May18 |
170809 |
161.80 |
164.59 |
161.80 |
164.54 |
+1.47 |
1,386 |
4,218 |
+532 |
Jun18 |
170809 |
163.79 |
164.39 |
162.48 |
164.26 |
+1.30 |
1,088 |
19,226 |
+220 |
Jul18 |
170809 |
164.35 |
164.35 |
162.32 |
164.35 |
+1.20 |
77 |
1,761 |
-31 |
Aug18 |
170809 |
164.50 |
164.59 |
164.50 |
164.59 |
+1.13 |
111 |
1,335 |
-5 |
Sep18 |
170809 |
164.90 |
164.90 |
163.07 |
164.90 |
+1.11 |
89 |
1,758 |
+34 |
Oct18 |
170809 |
165.23 |
165.23 |
165.23 |
165.23 |
+1.04 |
19 |
853 |
-2 |
Total Volume and Open Interest |
172,166 |
413,274 |
+504 |
RBOB Gasoline(NYM) |
Sep17 |
170809 |
160.45 |
162.48 |
159.60 |
162.00 |
-0.08 |
95,194 |
117,077 |
-14,659 |
Oct17 |
170809 |
151.83 |
153.26 |
150.74 |
152.88 |
+0.10 |
74,790 |
79,621 |
+407 |
Nov17 |
170809 |
148.75 |
150.58 |
148.15 |
150.24 |
+0.26 |
36,224 |
61,647 |
+1,406 |
Dec17 |
170809 |
146.94 |
148.70 |
146.35 |
148.43 |
+0.38 |
27,563 |
50,138 |
-896 |
Jan18 |
170809 |
146.77 |
148.55 |
146.23 |
148.30 |
+0.45 |
9,955 |
27,100 |
+753 |
Feb18 |
170809 |
147.69 |
149.36 |
147.34 |
149.23 |
+0.49 |
2,105 |
8,942 |
-154 |
Mar18 |
170809 |
149.67 |
151.26 |
149.18 |
151.09 |
+0.53 |
1,462 |
15,193 |
+457 |
Apr18 |
170809 |
167.05 |
168.58 |
167.05 |
168.53 |
+0.53 |
1,294 |
9,592 |
-4 |
May18 |
170809 |
168.44 |
168.98 |
167.83 |
168.98 |
+0.58 |
1,324 |
4,710 |
-31 |
Jun18 |
170809 |
168.02 |
168.25 |
166.91 |
168.25 |
+0.62 |
1,048 |
9,364 |
+571 |
Total Volume and Open Interest |
251,459 |
395,810 |
-11,933 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170809 |
162.00 |
162.00 |
162.00 |
162.00 |
-0.08 |
0 |
1 |
+0 |
Oct17 |
170809 |
152.90 |
152.90 |
152.88 |
152.90 |
+0.12 |
|
|
|
Nov17 |
170809 |
150.20 |
150.24 |
150.20 |
150.20 |
+0.22 |
|
|
|
Dec17 |
170809 |
148.40 |
148.43 |
148.40 |
148.40 |
+0.35 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170809 |
2.811 |
2.899 |
2.800 |
2.883 |
+0.061 |
144,959 |
307,589 |
-32,480 |
Oct17 |
170809 |
2.835 |
2.933 |
2.835 |
2.920 |
+0.060 |
93,048 |
210,375 |
+17,918 |
Nov17 |
170809 |
2.923 |
3.010 |
2.923 |
2.993 |
+0.052 |
48,263 |
95,523 |
+1,898 |
Dec17 |
170809 |
3.070 |
3.155 |
3.070 |
3.137 |
+0.048 |
29,726 |
76,359 |
+88 |
Jan18 |
170809 |
3.173 |
3.251 |
3.173 |
3.237 |
+0.049 |
32,939 |
128,604 |
+3,840 |
Feb18 |
170809 |
3.179 |
3.243 |
3.172 |
3.228 |
+0.047 |
9,021 |
54,894 |
-263 |
Mar18 |
170809 |
3.137 |
3.199 |
3.133 |
3.184 |
+0.044 |
10,826 |
82,130 |
+406 |
Apr18 |
170809 |
2.846 |
2.879 |
2.845 |
2.869 |
+0.019 |
10,338 |
104,486 |
+653 |
May18 |
170809 |
2.829 |
2.853 |
2.826 |
2.844 |
+0.015 |
6,026 |
42,401 |
+334 |
Jun18 |
170809 |
2.856 |
2.876 |
2.852 |
2.869 |
+0.014 |
1,451 |
26,341 |
-691 |
Jul18 |
170809 |
2.879 |
2.902 |
2.879 |
2.895 |
+0.013 |
916 |
26,958 |
+856 |
Aug18 |
170809 |
2.892 |
2.907 |
2.892 |
2.899 |
+0.012 |
920 |
23,718 |
-70 |
Sep18 |
170809 |
2.881 |
2.884 |
2.874 |
2.875 |
+0.009 |
712 |
19,873 |
+80 |
Oct18 |
170809 |
2.882 |
2.903 |
2.882 |
2.894 |
+0.008 |
1,214 |
46,559 |
+23 |
Nov18 |
170809 |
2.944 |
2.950 |
2.942 |
2.944 |
+0.007 |
432 |
21,986 |
+182 |
Dec18 |
170809 |
3.072 |
3.077 |
3.071 |
3.073 |
+0.004 |
209 |
22,518 |
+37 |
Total Volume and Open Interest |
391,504 |
1,341,992 |
-7,038 |
Brent Crude Oil(ICE) |
Oct17 |
170809 |
51.99 |
52.84 |
51.81 |
52.70 |
+0.56 |
260,937 |
448,347 |
-17,340 |
Nov17 |
170809 |
52.04 |
52.78 |
51.87 |
52.65 |
+0.46 |
141,049 |
352,699 |
+11,201 |
Dec17 |
170809 |
52.20 |
52.81 |
52.01 |
52.70 |
+0.36 |
153,381 |
393,162 |
+11,240 |
Jan18 |
170809 |
52.35 |
52.88 |
52.16 |
52.78 |
+0.29 |
48,114 |
130,399 |
+2,697 |
Feb18 |
170809 |
52.48 |
52.98 |
52.30 |
52.88 |
+0.25 |
26,394 |
88,581 |
+1,328 |
Mar18 |
170809 |
52.59 |
53.07 |
52.43 |
52.95 |
+0.22 |
25,693 |
84,200 |
-305 |
Apr18 |
170809 |
52.66 |
53.12 |
52.50 |
53.00 |
+0.21 |
7,104 |
31,964 |
+622 |
May18 |
170809 |
52.60 |
53.15 |
52.57 |
53.05 |
+0.21 |
4,316 |
31,885 |
-156 |
Jun18 |
170809 |
52.62 |
53.20 |
52.62 |
53.09 |
+0.20 |
27,179 |
124,572 |
+510 |
Jul18 |
170809 |
53.20 |
53.20 |
53.14 |
53.14 |
+0.19 |
2,058 |
24,455 |
-260 |
Aug18 |
170809 |
53.17 |
53.17 |
53.17 |
53.17 |
+0.18 |
1,742 |
19,999 |
+346 |
Sep18 |
170809 |
53.18 |
53.18 |
53.18 |
53.18 |
+0.17 |
3,167 |
35,208 |
+810 |
Oct18 |
170809 |
53.19 |
53.19 |
53.19 |
53.19 |
+0.16 |
700 |
19,065 |
+230 |
Nov18 |
170809 |
53.20 |
53.20 |
53.20 |
53.20 |
+0.16 |
393 |
17,636 |
+35 |
Total Volume and Open Interest |
746,107 |
2,322,934 |
+10,362 |
Gas Oil(ICE) |
Aug17 |
170809 |
478.75 |
488.00 |
477.25 |
482.50 |
-1.00 |
44,131 |
39,757 |
-17,207 |
Sep17 |
170809 |
480.00 |
488.50 |
477.25 |
482.25 |
-1.25 |
103,551 |
193,775 |
-4,212 |
Oct17 |
170809 |
480.75 |
488.75 |
478.00 |
483.00 |
-1.25 |
73,001 |
140,722 |
+9,834 |
Nov17 |
170809 |
478.25 |
485.00 |
476.25 |
480.25 |
-1.50 |
30,405 |
50,433 |
+3,097 |
Dec17 |
170809 |
475.75 |
482.75 |
473.50 |
477.75 |
-1.75 |
56,128 |
134,082 |
+1,332 |
Jan18 |
170809 |
476.25 |
482.25 |
474.50 |
477.75 |
-2.00 |
10,920 |
45,984 |
+3,296 |
Feb18 |
170809 |
477.00 |
482.75 |
474.75 |
478.50 |
-2.00 |
2,135 |
25,376 |
+214 |
Mar18 |
170809 |
476.50 |
482.75 |
476.50 |
478.75 |
-2.25 |
3,252 |
25,511 |
+22 |
Apr18 |
170809 |
476.75 |
482.00 |
476.75 |
479.00 |
-2.25 |
1,834 |
13,949 |
-68 |
May18 |
170809 |
477.00 |
481.25 |
477.00 |
479.00 |
-2.25 |
1,274 |
10,686 |
-41 |
Total Volume and Open Interest |
344,574 |
913,083 |
-2,399 |
Ethanol(CBOT) |
Sep17 |
170809 |
1.604 |
1.617 |
1.581 |
1.591 |
-0.003 |
214 |
927 |
-50 |
Oct17 |
170809 |
1.580 |
1.580 |
1.565 |
1.571 |
-0.003 |
38 |
333 |
+9 |
Nov17 |
170809 |
1.540 |
1.552 |
1.540 |
1.540 |
-0.003 |
86 |
179 |
+43 |
Dec17 |
170809 |
1.507 |
1.507 |
1.507 |
1.507 |
-0.003 |
0 |
349 |
+0 |
Jan18 |
170809 |
1.517 |
1.517 |
1.482 |
1.482 |
-0.003 |
0 |
13 |
+0 |
Feb18 |
170809 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.003 |
|
|
|
Mar18 |
170809 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.003 |
|
|
|
Apr18 |
170809 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
0 |
4 |
+0 |
Total Volume and Open Interest |
338 |
1,807 |
+2 |
WTI Crude Oil(ICE) |
Sep17 |
170809 |
49.09 |
49.71 |
48.92 |
49.56 |
+0.39 |
55,814 |
70,872 |
-90 |
Oct17 |
170809 |
49.25 |
49.86 |
49.10 |
49.72 |
+0.37 |
70,569 |
68,285 |
+1,266 |
Nov17 |
170809 |
49.28 |
49.99 |
49.26 |
49.87 |
+0.35 |
29,100 |
24,899 |
+502 |
Dec17 |
170809 |
49.43 |
50.13 |
49.38 |
50.01 |
+0.33 |
31,476 |
127,473 |
-2,775 |
Jan18 |
170809 |
49.59 |
50.25 |
49.59 |
50.16 |
+0.32 |
7,871 |
19,696 |
-260 |
Feb18 |
170809 |
49.69 |
50.29 |
49.69 |
50.26 |
+0.31 |
3,460 |
10,541 |
+8 |
Mar18 |
170809 |
49.79 |
50.33 |
49.75 |
50.33 |
+0.32 |
1,676 |
13,797 |
+68 |
Apr18 |
170809 |
49.81 |
50.37 |
49.81 |
50.37 |
+0.32 |
475 |
4,133 |
+166 |
May18 |
170809 |
49.83 |
50.38 |
49.81 |
50.38 |
+0.32 |
496 |
8,867 |
-37 |
Jun18 |
170809 |
49.82 |
50.36 |
49.81 |
50.36 |
+0.31 |
3,504 |
52,747 |
-303 |
Jul18 |
170809 |
50.33 |
50.33 |
50.33 |
50.33 |
+0.31 |
486 |
3,550 |
+147 |
Aug18 |
170809 |
50.29 |
50.29 |
50.29 |
50.29 |
+0.29 |
435 |
1,986 |
+109 |
Sep18 |
170809 |
50.26 |
50.26 |
50.26 |
50.26 |
+0.28 |
152 |
6,401 |
-21 |
Oct18 |
170809 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.27 |
33 |
1,655 |
+16 |
Nov18 |
170809 |
50.22 |
50.22 |
50.22 |
50.22 |
+0.26 |
259 |
3,567 |
+220 |
Dec18 |
170809 |
49.80 |
50.23 |
49.80 |
50.23 |
+0.25 |
6,064 |
117,526 |
+1,759 |
Total Volume and Open Interest |
213,668 |
599,383 |
+1,609 |
US Dollar Index(ICE) |
Sep17 |
170809 |
93.470 |
93.785 |
93.365 |
93.430 |
-0.085 |
13,479 |
49,816 |
+234 |
Dec17 |
170809 |
93.390 |
93.565 |
93.190 |
93.250 |
-0.080 |
213 |
3,024 |
+87 |
Mar18 |
170809 |
93.000 |
93.025 |
93.000 |
93.025 |
-0.080 |
10 |
448 |
+6 |
Total Volume and Open Interest |
13,702 |
53,490 |
+327 |
Australian Dollar(CME) |
Sep17 |
170809 |
79.11 |
79.11 |
78.52 |
78.80 |
-0.29 |
55,799 |
142,492 |
+4,117 |
Dec17 |
170809 |
78.98 |
79.00 |
78.43 |
78.70 |
-0.30 |
428 |
2,338 |
+107 |
Mar18 |
170809 |
78.63 |
78.63 |
78.63 |
78.63 |
-0.29 |
0 |
218 |
+0 |
Total Volume and Open Interest |
56,433 |
146,538 |
+4,217 |
British Pound(CME) |
Sep17 |
170809 |
130.07 |
130.45 |
129.85 |
130.19 |
+0.14 |
68,297 |
202,927 |
-2,139 |
Dec17 |
170809 |
130.47 |
130.82 |
130.33 |
130.58 |
+0.14 |
51 |
1,897 |
-1 |
Mar18 |
170809 |
130.99 |
130.99 |
130.75 |
130.99 |
+0.14 |
69 |
325 |
+41 |
Total Volume and Open Interest |
68,436 |
205,900 |
-2,102 |
Canadian Dollar(CME) |
Sep17 |
170809 |
79.01 |
79.01 |
78.66 |
78.77 |
-0.23 |
48,012 |
190,687 |
+2,278 |
Dec17 |
170809 |
79.06 |
79.06 |
78.73 |
78.84 |
-0.23 |
343 |
5,260 |
-57 |
Mar18 |
170809 |
78.83 |
78.89 |
78.83 |
78.89 |
-0.23 |
2 |
544 |
+2 |
Jun18 |
170809 |
78.93 |
79.16 |
78.93 |
78.93 |
-0.23 |
1 |
162 |
+0 |
Total Volume and Open Interest |
48,773 |
198,075 |
+2,255 |
Japanese Yen(CME) |
Sep17 |
170809 |
90.78 |
91.43 |
90.78 |
91.20 |
+0.48 |
70,687 |
231,469 |
-467 |
Dec17 |
170809 |
91.37 |
91.82 |
91.34 |
91.60 |
+0.48 |
53 |
1,664 |
-9 |
Mar18 |
170809 |
92.08 |
92.08 |
91.36 |
92.08 |
+0.50 |
0 |
318 |
+0 |
Total Volume and Open Interest |
70,845 |
234,053 |
-473 |
Swiss Franc(CME) |
Sep17 |
170809 |
102.96 |
104.30 |
102.93 |
104.03 |
+1.22 |
17,103 |
41,871 |
-842 |
Dec17 |
170809 |
103.63 |
104.89 |
103.61 |
104.65 |
+1.24 |
23 |
364 |
-6 |
Mar18 |
170809 |
105.33 |
105.33 |
105.33 |
105.33 |
+1.24 |
0 |
28 |
+0 |
Total Volume and Open Interest |
17,126 |
42,283 |
-848 |
EuroFX(CME) |
Sep17 |
170809 |
117.75 |
117.88 |
117.13 |
117.77 |
-0.01 |
145,226 |
449,826 |
-4,315 |
Dec17 |
170809 |
118.30 |
118.43 |
117.71 |
118.35 |
-0.01 |
1,023 |
6,538 |
+134 |
Mar18 |
170809 |
118.98 |
118.98 |
118.43 |
118.97 |
-0.01 |
86 |
1,215 |
-27 |
Total Volume and Open Interest |
147,249 |
461,892 |
-4,271 |
Mexican Peso(CME) |
Aug17 |
170809 |
556.00 |
556.38 |
556.00 |
556.00 |
-3.38 |
44 |
0 |
-44 |
Sep17 |
170809 |
557.00 |
557.00 |
550.25 |
552.88 |
-3.38 |
22,176 |
214,357 |
+775 |
Total Volume and Open Interest |
22,226 |
214,484 |
+732 |
Brazilian Real(CME) |
Sep17 |
170809 |
317.65 |
317.65 |
315.40 |
316.20 |
-2.70 |
959 |
26,339 |
+12 |
Oct17 |
170809 |
315.25 |
315.25 |
314.90 |
314.90 |
-2.65 |
0 |
258 |
+0 |
Nov17 |
170809 |
313.40 |
313.40 |
313.40 |
313.40 |
-2.55 |
|
|
|
Dec17 |
170809 |
312.05 |
312.05 |
312.05 |
312.05 |
-2.55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
959 |
27,099 |
+12 |
30-Year T-Bonds(CBOT) |
Sep17 |
170809 |
154~060 |
155~080 |
154~050 |
154~230 |
+1~000 |
132,288 |
752,649 |
+823 |
Dec17 |
170809 |
152~310 |
154~000 |
152~310 |
153~150 |
+1~000 |
298 |
2,364 |
+24 |
Mar18 |
170809 |
152~240 |
152~240 |
152~240 |
152~240 |
+1~000 |
|
|
|
Total Volume and Open Interest |
132,586 |
755,013 |
+847 |
10-Year T-Notes(CBOT) |
Sep17 |
170809 |
126~050 |
126~185 |
126~050 |
126~110 |
+0~105 |
699,883 |
3,283,640 |
+26,603 |
Dec17 |
170809 |
125~265 |
126~070 |
125~265 |
126~005 |
+0~110 |
8,036 |
48,000 |
+4,896 |
Mar18 |
170809 |
125~205 |
125~205 |
125~205 |
125~205 |
+0~110 |
|
|
|
Total Volume and Open Interest |
707,919 |
3,331,640 |
+31,499 |
5-Year T-Notes(CBOT) |
Sep17 |
170809 |
118~080 |
118~156 |
118~076 |
118~112 |
+0~054 |
418,191 |
3,001,663 |
+12,725 |
Dec17 |
170809 |
117~316 |
118~052 |
117~304 |
118~006 |
+0~056 |
2,173 |
21,763 |
+1,620 |
Mar18 |
170809 |
117~250 |
117~250 |
117~250 |
117~250 |
+0~056 |
|
|
|
Total Volume and Open Interest |
420,364 |
3,023,426 |
+14,345 |
2 Year T-Notes(CBOT) |
Sep17 |
170809 |
108~054 |
108~074 |
108~052 |
108~064 |
+0~016 |
143,365 |
1,401,418 |
+1,736 |
Dec17 |
170809 |
108~026 |
108~026 |
108~004 |
108~026 |
+0~020 |
5,148 |
8,433 |
+4,674 |
Mar18 |
170809 |
108~010 |
108~010 |
108~010 |
108~010 |
+0~020 |
|
|
|
Total Volume and Open Interest |
148,513 |
1,409,851 |
+6,410 |
Eurodollars(CME) |
Sep17 |
170809 |
98.675 |
98.675 |
98.670 |
98.670 |
unch |
48,090 |
1,480,674 |
+262 |
Dec17 |
170809 |
98.540 |
98.555 |
98.540 |
98.545 |
+0.010 |
94,035 |
1,964,830 |
+1,097 |
Mar18 |
170809 |
98.460 |
98.480 |
98.455 |
98.470 |
+0.020 |
76,027 |
1,164,217 |
-7,150 |
Jun18 |
170809 |
98.395 |
98.420 |
98.395 |
98.410 |
+0.025 |
81,191 |
1,115,390 |
+1,132 |
Sep18 |
170809 |
98.330 |
98.360 |
98.330 |
98.350 |
+0.025 |
89,849 |
1,107,829 |
+7,320 |
Dec18 |
170809 |
98.250 |
98.285 |
98.250 |
98.270 |
+0.025 |
117,339 |
1,462,974 |
+21,274 |
Mar19 |
170809 |
98.210 |
98.245 |
98.205 |
98.230 |
+0.030 |
81,757 |
901,933 |
+4,985 |
Jun19 |
170809 |
98.165 |
98.200 |
98.165 |
98.185 |
+0.035 |
74,086 |
707,864 |
+2,743 |
Sep19 |
170809 |
98.115 |
98.155 |
98.115 |
98.135 |
+0.030 |
68,211 |
680,629 |
+247 |
Dec19 |
170809 |
98.050 |
98.090 |
98.050 |
98.070 |
+0.030 |
71,685 |
742,806 |
+4,843 |
Mar20 |
170809 |
98.015 |
98.055 |
98.010 |
98.035 |
+0.035 |
53,003 |
453,043 |
-878 |
Jun20 |
170809 |
97.975 |
98.020 |
97.975 |
97.995 |
+0.035 |
48,558 |
339,473 |
+1,727 |
Sep20 |
170809 |
97.930 |
97.975 |
97.930 |
97.950 |
+0.035 |
38,880 |
239,249 |
+1,010 |
Dec20 |
170809 |
97.870 |
97.920 |
97.870 |
97.895 |
+0.035 |
34,555 |
310,071 |
-3,325 |
Mar21 |
170809 |
97.835 |
97.885 |
97.835 |
97.860 |
+0.035 |
20,703 |
168,532 |
+1,258 |
Jun21 |
170809 |
97.790 |
97.840 |
97.790 |
97.815 |
+0.035 |
22,653 |
121,483 |
+851 |
Sep21 |
170809 |
97.745 |
97.795 |
97.745 |
97.770 |
+0.040 |
17,143 |
97,514 |
+204 |
Dec21 |
170809 |
97.695 |
97.745 |
97.695 |
97.715 |
+0.040 |
16,067 |
95,624 |
-2,401 |
Total Volume and Open Interest |
1,083,759 |
13,471,408 |
+35,526 |
Ultra T-Bond(CBOT) |
Sep17 |
170809 |
166~04 |
167~23 |
166~02 |
166~28 |
+1~13 |
66,055 |
831,787 |
+193 |
Dec17 |
170809 |
166~00 |
166~16 |
165~20 |
165~29 |
+1~14 |
21 |
11,108 |
+6 |
Mar18 |
170809 |
164~29 |
164~29 |
164~29 |
164~29 |
+1~14 |
|
|
|
Total Volume and Open Interest |
66,076 |
842,895 |
+199 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170809 |
135~140 |
136~010 |
135~140 |
135~215 |
+0~150 |
53,342 |
409,900 |
+835 |
Dec17 |
170809 |
135~030 |
135~045 |
135~030 |
135~030 |
+0~150 |
0 |
1 |
+0 |
Mar18 |
170809 |
135~030 |
135~030 |
135~030 |
135~030 |
+0~150 |
|
|
|
Total Volume and Open Interest |
53,342 |
409,901 |
+835 |
30 Day Federal Funds(CBOT) |
Aug17 |
170809 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
2,033 |
179,814 |
+72 |
Sep17 |
170809 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
1,071 |
84,277 |
-201 |
Oct17 |
170809 |
98.835 |
98.840 |
98.835 |
98.835 |
unch |
7,522 |
300,780 |
+1,594 |
Nov17 |
170809 |
98.825 |
98.830 |
98.825 |
98.825 |
unch |
6,124 |
217,143 |
+415 |
Dec17 |
170809 |
98.780 |
98.790 |
98.780 |
98.780 |
+0.005 |
4,599 |
90,969 |
+841 |
Jan18 |
170809 |
98.735 |
98.750 |
98.735 |
98.740 |
+0.005 |
12,638 |
248,072 |
-183 |
Total Volume and Open Interest |
53,266 |
1,503,123 |
+7,280 |
Japanese Govt Bonds(SGX) |
Sep17 |
170808 |
150.23 |
150.26 |
150.20 |
150.24 |
unch |
706 |
13,616 |
+274 |
Dec17 |
170808 |
150.24 |
150.24 |
150.24 |
150.24 |
unch |
|
|
|
Mar18 |
170808 |
150.24 |
150.24 |
150.24 |
150.24 |
unch |
|
|
|
Total Volume and Open Interest |
706 |
13,616 |
+274 |
Euro-Buxl(EUREX) |
Sep17 |
170809 |
165.16 |
166.68 |
164.98 |
166.42 |
+1.74 |
17,942 |
214,306 |
+5,943 |
Dec17 |
170809 |
164.72 |
164.88 |
164.52 |
164.86 |
+1.74 |
205 |
1,164 |
+601 |
Mar18 |
170809 |
164.42 |
164.42 |
164.42 |
164.42 |
+1.74 |
|
|
|
Total Volume and Open Interest |
18,147 |
215,470 |
+6,544 |
Euro-Bund(EUREX) |
Sep17 |
170809 |
163.28 |
163.99 |
163.25 |
163.90 |
+0.77 |
324,000 |
1,716,771 |
+12,131 |
Dec17 |
170809 |
160.50 |
161.07 |
160.41 |
161.02 |
+0.77 |
1,080 |
59,048 |
+9,508 |
Mar18 |
170809 |
160.44 |
160.44 |
160.44 |
160.44 |
+0.77 |
1 |
38 |
+0 |
Total Volume and Open Interest |
325,081 |
1,775,857 |
+21,639 |
Euro-Bobl(EUREX) |
Sep17 |
170809 |
132.41 |
132.66 |
132.40 |
132.61 |
+0.26 |
220,102 |
1,352,889 |
-13,439 |
Dec17 |
170809 |
130.84 |
131.02 |
130.83 |
131.01 |
+0.26 |
1,195 |
56,779 |
-264 |
Mar18 |
170809 |
131.01 |
131.01 |
131.01 |
131.01 |
+0.26 |
|
|
|
Total Volume and Open Interest |
221,297 |
1,409,668 |
-13,703 |
Euro-Schatz(EUREX) |
Sep17 |
170809 |
112.07 |
112.13 |
112.07 |
112.11 |
+0.04 |
129,347 |
1,370,245 |
+1,935 |
Dec17 |
170809 |
112.01 |
112.01 |
112.00 |
112.00 |
+0.04 |
1,010 |
51,372 |
+1,105 |
Mar18 |
170809 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.04 |
|
|
|
Total Volume and Open Interest |
130,357 |
1,421,617 |
+3,040 |
3-Mth Euribor(EUREX) |
Sep17 |
170809 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
5,871 |
+0 |
Dec17 |
170809 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
7,067 |
+0 |
Mar18 |
170809 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
6,113 |
+0 |
Total Volume and Open Interest |
0 |
37,136 |
+7 |
Long Gilt(LIFFE) |
Sep17 |
170809 |
127~05 |
127~18 |
127~02 |
127~15 |
+0~18 |
83,541 |
668,812 |
+2,887 |
Dec17 |
170809 |
126~13 |
126~15 |
126~13 |
126~15 |
+0~19 |
0 |
100 |
+0 |
Total Volume and Open Interest |
83,541 |
668,912 |
+2,887 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170809 |
99.70 |
99.71 |
99.70 |
99.71 |
unch |
48,988 |
483,955 |
+7,663 |
Dec17 |
170809 |
99.62 |
99.64 |
99.62 |
99.63 |
unch |
31,899 |
391,616 |
+7,999 |
Mar18 |
170809 |
99.57 |
99.58 |
99.56 |
99.58 |
+0.01 |
34,614 |
332,760 |
+624 |
Jun18 |
170809 |
99.51 |
99.54 |
99.51 |
99.53 |
+0.02 |
25,140 |
320,163 |
-750 |
Sep18 |
170809 |
99.46 |
99.49 |
99.46 |
99.49 |
+0.03 |
27,834 |
265,889 |
-134 |
Dec18 |
170809 |
99.42 |
99.45 |
99.42 |
99.44 |
+0.02 |
31,947 |
284,329 |
+157 |
Total Volume and Open Interest |
381,196 |
2,976,557 |
+14,605 |
3-Mth Euribor(LIFFE) |
Sep17 |
170809 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
23,074 |
382,469 |
+4,147 |
Dec17 |
170809 |
100.315 |
100.320 |
100.310 |
100.315 |
+0.005 |
27,305 |
376,192 |
-9,380 |
Mar18 |
170809 |
100.290 |
100.300 |
100.290 |
100.295 |
+0.005 |
36,797 |
433,886 |
+855 |
Total Volume and Open Interest |
391,272 |
3,718,575 |
-22,073 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170809 |
98.29 |
98.29 |
98.28 |
98.29 |
unch |
901 |
116,298 |
-562 |
Dec17 |
170809 |
98.27 |
98.27 |
98.25 |
98.26 |
-0.01 |
8,885 |
222,377 |
-1,736 |
Mar18 |
170809 |
98.22 |
98.22 |
98.20 |
98.21 |
-0.01 |
11,111 |
183,485 |
-967 |
Jun18 |
170809 |
98.14 |
98.15 |
98.13 |
98.14 |
-0.01 |
13,436 |
150,414 |
+444 |
Sep18 |
170809 |
98.06 |
98.08 |
98.04 |
98.06 |
-0.01 |
9,420 |
106,186 |
+483 |
Dec18 |
170809 |
97.98 |
98.00 |
97.96 |
97.97 |
-0.02 |
4,933 |
87,583 |
+175 |
Mar19 |
170809 |
97.90 |
97.91 |
97.88 |
97.89 |
-0.02 |
1,488 |
60,035 |
-186 |
Jun19 |
170809 |
97.82 |
97.83 |
97.79 |
97.81 |
-0.02 |
1,621 |
45,411 |
-1,239 |
Sep19 |
170809 |
97.74 |
97.74 |
97.71 |
97.73 |
-0.02 |
9 |
3,857 |
-2 |
Dec19 |
170809 |
97.66 |
97.66 |
97.66 |
97.66 |
-0.03 |
0 |
2,740 |
+0 |
Total Volume and Open Interest |
51,804 |
980,900 |
-3,590 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170809 |
97.37 |
97.37 |
97.33 |
97.36 |
-0.02 |
68,535 |
965,054 |
-7,015 |
Dec17 |
170809 |
97.36 |
97.36 |
97.36 |
97.36 |
-0.02 |
|
|
|
Total Volume and Open Interest |
68,535 |
965,054 |
-7,485 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170809 |
98.05 |
98.06 |
98.03 |
98.04 |
-0.02 |
72,387 |
997,967 |
-34,820 |
Dec17 |
170809 |
98.04 |
98.04 |
98.04 |
98.04 |
-0.02 |
|
|
|
Total Volume and Open Interest |
72,387 |
997,967 |
-34,940 |
Gold(CMX) |
Aug17 |
170809 |
1260.2 |
1277.8 |
1260.2 |
1273.0 |
+16.6 |
260 |
2,512 |
-59 |
Oct17 |
170809 |
1262.7 |
1281.2 |
1262.7 |
1276.0 |
+16.7 |
1,429 |
47,692 |
-34 |
Dec17 |
170809 |
1266.1 |
1284.7 |
1265.9 |
1279.3 |
+16.7 |
123,206 |
345,281 |
+976 |
Feb18 |
170809 |
1270.8 |
1287.9 |
1270.6 |
1282.8 |
+16.7 |
1,419 |
19,019 |
-455 |
Apr18 |
170809 |
1274.6 |
1291.0 |
1274.6 |
1286.4 |
+16.7 |
156 |
4,828 |
+60 |
Jun18 |
170809 |
1279.1 |
1294.6 |
1279.1 |
1290.0 |
+16.7 |
52 |
8,518 |
-15 |
Aug18 |
170809 |
1285.1 |
1298.8 |
1285.1 |
1293.7 |
+16.7 |
307 |
6,355 |
+210 |
Oct18 |
170809 |
1288.2 |
1301.4 |
1288.2 |
1297.2 |
+16.7 |
3 |
847 |
+0 |
Dec18 |
170809 |
1297.0 |
1305.0 |
1297.0 |
1300.8 |
+16.6 |
7 |
7,637 |
+1 |
Feb19 |
170809 |
1304.6 |
1304.6 |
1304.6 |
1304.6 |
+16.6 |
0 |
6 |
+0 |
Apr19 |
170809 |
1308.4 |
1308.4 |
1308.4 |
1308.4 |
+16.6 |
|
|
|
Jun19 |
170809 |
1312.3 |
1312.3 |
1312.3 |
1312.3 |
+16.6 |
0 |
748 |
+0 |
Total Volume and Open Interest |
127,237 |
448,983 |
+705 |
Silver(CMX) |
Sep17 |
170809 |
1644.0 |
1694.5 |
1643.0 |
1686.3 |
+47.4 |
58,149 |
125,725 |
-5,838 |
Dec17 |
170809 |
1652.0 |
1703.0 |
1652.0 |
1694.8 |
+47.3 |
13,481 |
62,024 |
-1,257 |
Mar18 |
170809 |
1668.5 |
1711.5 |
1668.5 |
1703.7 |
+47.1 |
565 |
4,585 |
+136 |
May18 |
170809 |
1713.5 |
1713.5 |
1709.5 |
1710.2 |
+47.1 |
103 |
1,708 |
-8 |
Jul18 |
170809 |
1682.0 |
1716.5 |
1682.0 |
1716.5 |
+47.1 |
108 |
1,402 |
+4 |
Sep18 |
170809 |
1723.3 |
1723.3 |
1658.5 |
1723.3 |
+47.1 |
26 |
80 |
+1 |
Dec18 |
170809 |
1705.0 |
1733.7 |
1705.0 |
1733.7 |
+47.1 |
79 |
1,460 |
+0 |
Total Volume and Open Interest |
72,551 |
197,732 |
-6,955 |
Platinum(NYMEX) |
Oct17 |
170809 |
975.7 |
985.0 |
974.2 |
976.1 |
+1.6 |
15,499 |
62,551 |
-315 |
Jan18 |
170809 |
979.6 |
987.5 |
977.3 |
978.9 |
+1.5 |
162 |
7,232 |
+41 |
Apr18 |
170809 |
983.5 |
985.9 |
982.9 |
983.2 |
+1.6 |
21 |
185 |
+19 |
Jul18 |
170809 |
987.9 |
987.9 |
987.9 |
987.9 |
+1.6 |
0 |
291 |
+0 |
Total Volume and Open Interest |
15,725 |
70,278 |
-284 |
Palladium(NYMEX) |
Sep17 |
170809 |
898.35 |
898.75 |
888.60 |
891.85 |
-6.55 |
3,843 |
30,186 |
-246 |
Dec17 |
170809 |
892.10 |
893.45 |
883.60 |
886.55 |
-6.45 |
473 |
5,017 |
+191 |
Mar18 |
170809 |
881.05 |
884.20 |
881.05 |
881.05 |
-5.45 |
0 |
264 |
+0 |
Total Volume and Open Interest |
4,316 |
35,483 |
-55 |
Copper(CMX) |
Sep17 |
170809 |
294.45 |
295.50 |
291.60 |
292.70 |
-1.55 |
108,099 |
152,454 |
-1,773 |
Dec17 |
170809 |
295.95 |
297.55 |
293.70 |
294.80 |
-1.50 |
29,431 |
101,999 |
+4,282 |
Mar18 |
170809 |
297.90 |
299.20 |
295.65 |
296.50 |
-1.50 |
3,697 |
31,196 |
+635 |
May18 |
170809 |
298.80 |
298.85 |
296.40 |
297.35 |
-1.45 |
566 |
11,036 |
+38 |
Jul18 |
170809 |
297.85 |
298.35 |
297.05 |
298.10 |
-1.40 |
121 |
3,855 |
+58 |
Total Volume and Open Interest |
143,296 |
328,586 |
+3,182 |
E-mini DJIA Index(CBOT) |
Sep17 |
170809 |
22023 |
22031 |
21961 |
22018 |
-12 |
58,492 |
140,556 |
-134 |
Dec17 |
170809 |
21975 |
21985 |
21924 |
21977 |
-12 |
382 |
600 |
+275 |
Mar18 |
170809 |
21940 |
21940 |
21935 |
21940 |
-12 |
1 |
20 |
+0 |
Jun18 |
170809 |
21909 |
21909 |
21909 |
21909 |
-12 |
0 |
2 |
+0 |
Total Volume and Open Interest |
58,875 |
141,178 |
+141 |
S & P 500(CME) |
Sep17 |
170809 |
2468.60 |
2473.00 |
2459.40 |
2473.00 |
+0.20 |
1,547 |
58,952 |
+3,493 |
Dec17 |
170809 |
2459.80 |
2471.80 |
2457.80 |
2471.10 |
+0.30 |
2 |
226 |
+1 |
Mar18 |
170809 |
2458.20 |
2470.20 |
2456.20 |
2469.50 |
+0.30 |
0 |
30 |
+0 |
Jun18 |
170809 |
2457.40 |
2469.40 |
2455.40 |
2468.70 |
+0.30 |
|
|
|
Total Volume and Open Interest |
1,549 |
59,208 |
+3,494 |
S & P 500 E-Mini(CME) |
Sep17 |
170809 |
2470.00 |
2474.50 |
2459.00 |
2473.00 |
+0.25 |
599,701 |
3,053,147 |
+9,188 |
Dec17 |
170809 |
2468.75 |
2472.50 |
2457.25 |
2471.00 |
+0.25 |
3,155 |
43,733 |
+1,209 |
Mar18 |
170809 |
2467.00 |
2469.50 |
2457.00 |
2469.50 |
+0.25 |
22 |
1,281 |
+4 |
Jun18 |
170809 |
2460.00 |
2468.75 |
2460.00 |
2468.75 |
+0.25 |
0 |
407 |
+0 |
Total Volume and Open Interest |
602,878 |
3,098,570 |
+10,401 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170809 |
5913.30 |
5924.50 |
5861.80 |
5922.50 |
+4.50 |
165,201 |
300,435 |
+3,291 |
Dec17 |
170809 |
5921.80 |
5931.30 |
5869.50 |
5929.50 |
+4.50 |
655 |
1,740 |
+199 |
Mar18 |
170809 |
5890.00 |
5938.00 |
5890.00 |
5938.00 |
+4.50 |
0 |
36 |
+0 |
Total Volume and Open Interest |
165,856 |
302,211 |
+3,490 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170809 |
1747.10 |
1747.10 |
1728.60 |
1734.40 |
-12.50 |
10,600 |
92,738 |
-236 |
Dec17 |
170809 |
1733.30 |
1733.30 |
1729.90 |
1733.30 |
-12.50 |
0 |
1 |
+0 |
Mar18 |
170809 |
1730.00 |
1730.00 |
1730.00 |
1730.00 |
-12.50 |
|
|
|
Total Volume and Open Interest |
10,600 |
92,739 |
-236 |
Volatility Index(CBOE) |
Aug17 |
170809 |
11.55 |
12.61 |
11.50 |
11.73 |
+0.20 |
45,627 |
222,434 |
-9,646 |
Sep17 |
170809 |
12.90 |
13.50 |
12.88 |
13.08 |
+0.15 |
45,186 |
233,696 |
+14,809 |
Oct17 |
170809 |
13.69 |
14.10 |
13.55 |
13.78 |
+0.10 |
12,638 |
64,254 |
-564 |
Nov17 |
170809 |
14.20 |
14.55 |
14.05 |
14.33 |
+0.15 |
6,403 |
41,079 |
+756 |
Total Volume and Open Interest |
122,010 |
660,574 |
+11,442 |
S & P 600(CME) |
Sep17 |
170809 |
843.80 |
843.80 |
843.80 |
843.80 |
-7.60 |
|
|
|
Dec17 |
170809 |
840.60 |
840.60 |
840.60 |
840.60 |
-7.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170809 |
1405.50 |
1406.40 |
1391.00 |
1397.10 |
-12.10 |
62,278 |
580,537 |
+1,282 |
Dec17 |
170809 |
1404.00 |
1404.00 |
1390.50 |
1396.30 |
-12.10 |
3 |
376 |
+1 |
Mar18 |
170809 |
1395.30 |
1395.30 |
1395.30 |
1395.30 |
-12.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
62,281 |
580,916 |
+1,283 |
Nikkei 225(CME) |
Sep17 |
170809 |
19940 |
19940 |
19650 |
19765 |
-180 |
3,265 |
35,252 |
-10 |
Dec17 |
170809 |
19800 |
19800 |
19615 |
19695 |
-180 |
4 |
12 |
+1 |
Total Volume and Open Interest |
3,269 |
35,264 |
-9 |
Nikkei 225(SGX) |
Sep17 |
170809 |
19745 |
19750 |
19680 |
19740 |
-250 |
55,590 |
222,459 |
-8,363 |
Dec17 |
170809 |
19565 |
19610 |
19565 |
19610 |
-250 |
13 |
2,878 |
+1 |
Mar18 |
170808 |
19825 |
19825 |
19825 |
19825 |
-40 |
0 |
205 |
+0 |
Total Volume and Open Interest |
52,915 |
240,917 |
+3,530 |
Nikkei 225 Mini(JPX) |
Sep17 |
170808 |
20040 |
20060 |
19955 |
19980 |
-60 |
400,428 |
471,402 |
+7,861 |
Dec17 |
170808 |
19905 |
19920 |
19820 |
19850 |
-60 |
4,630 |
13,936 |
+1,968 |
Mar18 |
170808 |
19855 |
19875 |
19780 |
19820 |
-40 |
170 |
2,840 |
+99 |
Total Volume and Open Interest |
421,960 |
511,262 |
+10,953 |
Nikkei 225(JPX) |
Sep17 |
170808 |
20040 |
20060 |
19950 |
19980 |
-60 |
29,285 |
331,184 |
+4,524 |
Dec17 |
170808 |
19910 |
19920 |
19820 |
19850 |
-60 |
355 |
40,378 |
+156 |
Mar18 |
170808 |
19870 |
19870 |
19780 |
19820 |
-40 |
18 |
3,232 |
+6 |
Total Volume and Open Interest |
29,668 |
441,732 |
+4,882 |
Nikkei 225(CME) Yen |
Sep17 |
170809 |
19930 |
19930 |
19635 |
19755 |
-180 |
15,593 |
55,520 |
-403 |
Dec17 |
170809 |
19775 |
19775 |
19570 |
19625 |
-180 |
0 |
40 |
+0 |
Mar18 |
170809 |
19585 |
19585 |
19585 |
19585 |
-180 |
|
|
|
Total Volume and Open Interest |
15,593 |
55,562 |
-403 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170809 |
19710 |
19760 |
19710 |
19760 |
-180 |
0 |
9 |
+0 |
Dec17 |
170809 |
19630 |
19630 |
19625 |
19630 |
-180 |
|
|
|
Mar18 |
170809 |
19590 |
19590 |
19585 |
19590 |
-180 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170809 |
5180.5 |
5184.0 |
5120.0 |
5145.0 |
-75.0 |
87,611 |
322,194 |
-6,386 |
Sep17 |
170809 |
5173.0 |
5180.0 |
5119.0 |
5145.0 |
-70.0 |
658 |
24,907 |
+292 |
Oct17 |
170809 |
5120.0 |
5135.0 |
5110.0 |
5135.0 |
-70.0 |
|
|
|
Total Volume and Open Interest |
88,273 |
360,042 |
-6,094 |
Hang Seng Index(HKFE) |
Aug17 |
170809 |
27791 |
27880 |
27550 |
27685 |
-108 |
69,452 |
147,403 |
-95 |
Sep17 |
170809 |
27700 |
27798 |
27477 |
27599 |
-118 |
1,091 |
18,031 |
-40 |
Total Volume and Open Interest |
71,192 |
177,361 |
+184 |
DAX(EUREX) |
Sep17 |
170809 |
12198.0 |
12222.0 |
12090.5 |
12147.0 |
-139.5 |
51,476 |
136,492 |
+6,546 |
Dec17 |
170809 |
12191.5 |
12198.0 |
12091.5 |
12137.0 |
-139.5 |
1,032 |
8,054 |
+189 |
Mar18 |
170809 |
12185.0 |
12185.0 |
12113.0 |
12134.0 |
-140.0 |
5 |
81 |
+0 |
Total Volume and Open Interest |
52,513 |
144,627 |
+6,735 |
Mini-DAX(EUREX) |
Sep17 |
170809 |
12200.0 |
12222.0 |
12090.0 |
12147.0 |
-139.5 |
16,408 |
11,964 |
+558 |
Dec17 |
170809 |
12187.0 |
12208.0 |
12085.0 |
12137.0 |
-139.5 |
9 |
341 |
+5 |
Mar18 |
170809 |
12099.0 |
12134.0 |
12092.0 |
12134.0 |
-140.0 |
0 |
29 |
+1 |
Total Volume and Open Interest |
16,417 |
12,334 |
+564 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170809 |
3488 |
3494 |
3449 |
3466 |
-46 |
882,689 |
3,351,274 |
-11,954 |
Dec17 |
170809 |
3474 |
3478 |
3437 |
3452 |
-46 |
237 |
124,417 |
+60 |
Mar18 |
170809 |
3459 |
3463 |
3425 |
3440 |
-46 |
3 |
51,452 |
+1 |
Total Volume and Open Interest |
882,929 |
3,527,143 |
-11,893 |
Swiss Market Index(EUREX) |
Sep17 |
170809 |
9090 |
9093 |
8998 |
9007 |
-165 |
19,227 |
193,914 |
+2,058 |
Dec17 |
170809 |
9050 |
9051 |
8980 |
8981 |
-165 |
1 |
2,479 |
+16 |
Mar18 |
170809 |
8880 |
8880 |
8880 |
8880 |
-165 |
2 |
32 |
+0 |
Total Volume and Open Interest |
19,230 |
196,425 |
+2,074 |
FT-SE 100(EURONEXT) |
Sep17 |
170809 |
7453.00 |
7460.50 |
7417.50 |
7443.00 |
-43.50 |
48,226 |
750,804 |
+3,697 |
Dec17 |
170809 |
7403.00 |
7405.00 |
7381.00 |
7402.50 |
-43.50 |
3 |
11,402 |
-63 |
Mar18 |
170809 |
7342.50 |
7342.50 |
7342.50 |
7342.50 |
-43.50 |
|
|
|
Total Volume and Open Interest |
48,229 |
762,206 |
+3,634 |
SPI 200(SFE) |
Sep17 |
170809 |
5678.0 |
5717.0 |
5662.0 |
5697.0 |
+19.0 |
23,055 |
259,728 |
+3,071 |
Dec17 |
170809 |
5685.0 |
5686.0 |
5684.0 |
5684.0 |
+20.0 |
5 |
1,476 |
+5 |
Mar18 |
170809 |
5637.0 |
5637.0 |
5637.0 |
5637.0 |
+20.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
23,065 |
263,879 |
+3,076 |
FTSE MIB(ISE) |
Sep17 |
170809 |
21905.00 |
21945.00 |
21730.00 |
21859.00 |
-172.00 |
14,788 |
32,930 |
+1,335 |
Dec17 |
170809 |
21800.00 |
21800.00 |
21620.00 |
21734.00 |
-172.00 |
8 |
164 |
-2 |
Total Volume and Open Interest |
14,796 |
33,094 |
+1,333 |
KOSPI 200(KFE) |
Sep17 |
170809 |
313.85 |
314.85 |
309.65 |
310.00 |
-4.20 |
203,659 |
268,272 |
+497 |
Dec17 |
170809 |
314.35 |
315.65 |
310.50 |
310.60 |
-4.45 |
290 |
41,429 |
+259 |
Mar18 |
170809 |
308.40 |
308.40 |
307.50 |
307.50 |
-4.30 |
7 |
9,535 |
-6 |
Total Volume and Open Interest |
203,960 |
346,041 |
+750 |
GSCI(CME) |
Aug17 |
170809 |
385.75 |
387.00 |
385.15 |
385.75 |
+1.95 |
2,396 |
10,695 |
-2,382 |
Sep17 |
170809 |
386.70 |
387.10 |
385.75 |
387.10 |
+1.75 |
2,395 |
4,571 |
+2,383 |
Oct17 |
170809 |
387.50 |
387.50 |
387.50 |
387.50 |
+1.95 |
|
|
|
Total Volume and Open Interest |
4,791 |
15,266 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|