|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 11, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170811 |
934.00 |
935.75 |
931.25 |
935.50 |
+4.75 |
190 |
198 |
-201 |
Sep17 |
170811 |
934.50 |
939.50 |
930.25 |
938.25 |
+4.25 |
21,489 |
66,478 |
+635 |
Nov17 |
170811 |
941.00 |
946.50 |
937.00 |
945.00 |
+4.75 |
104,125 |
348,041 |
-4,690 |
Jan18 |
170811 |
950.00 |
955.25 |
946.00 |
953.75 |
+4.75 |
16,566 |
61,859 |
-1,073 |
Mar18 |
170811 |
958.00 |
963.75 |
954.75 |
962.00 |
+5.25 |
6,603 |
45,672 |
+143 |
May18 |
170811 |
964.75 |
971.50 |
962.50 |
969.75 |
+5.50 |
3,466 |
26,911 |
+699 |
Jul18 |
170811 |
970.75 |
978.25 |
969.25 |
976.25 |
+5.75 |
3,948 |
44,178 |
+780 |
Aug18 |
170811 |
972.50 |
978.75 |
971.75 |
977.25 |
+6.25 |
67 |
1,339 |
+9 |
Sep18 |
170811 |
963.75 |
969.75 |
962.75 |
968.75 |
+6.50 |
8 |
261 |
+3 |
Nov18 |
170811 |
956.75 |
964.00 |
955.50 |
962.75 |
+7.00 |
2,032 |
20,903 |
+597 |
Jan19 |
170811 |
967.25 |
967.25 |
967.25 |
967.25 |
+6.75 |
0 |
105 |
+0 |
Mar19 |
170811 |
969.50 |
969.50 |
969.50 |
969.50 |
+7.25 |
0 |
9 |
+0 |
May19 |
170811 |
969.25 |
969.25 |
969.25 |
969.25 |
+7.00 |
0 |
9 |
+0 |
Jul19 |
170811 |
972.25 |
972.25 |
972.25 |
972.25 |
+7.00 |
0 |
23 |
+0 |
Total Volume and Open Interest |
158,496 |
616,254 |
-3,098 |
Soybean Meal(CBOT) |
Aug17 |
170811 |
295.00 |
298.50 |
294.70 |
298.10 |
+3.90 |
731 |
598 |
-226 |
Sep17 |
170811 |
296.90 |
300.00 |
295.70 |
299.50 |
+3.70 |
19,181 |
52,455 |
-2,334 |
Oct17 |
170811 |
298.70 |
301.90 |
297.40 |
301.20 |
+3.70 |
7,113 |
27,538 |
+406 |
Dec17 |
170811 |
301.20 |
304.80 |
300.00 |
304.20 |
+4.00 |
40,915 |
168,295 |
-394 |
Jan18 |
170811 |
303.00 |
305.90 |
301.40 |
305.30 |
+3.90 |
7,149 |
28,696 |
-1,801 |
Mar18 |
170811 |
305.90 |
308.50 |
304.00 |
308.10 |
+3.90 |
3,219 |
29,429 |
+366 |
May18 |
170811 |
307.90 |
310.80 |
306.40 |
310.50 |
+4.10 |
3,136 |
15,845 |
+921 |
Jul18 |
170811 |
310.00 |
313.40 |
309.00 |
313.10 |
+4.40 |
2,456 |
11,951 |
-75 |
Aug18 |
170811 |
310.00 |
314.00 |
309.60 |
313.80 |
+4.70 |
149 |
2,889 |
+36 |
Sep18 |
170811 |
310.00 |
314.10 |
309.60 |
314.00 |
+5.00 |
147 |
2,580 |
+76 |
Total Volume and Open Interest |
85,399 |
349,341 |
-2,976 |
Soybean Oil(CBOT) |
Aug17 |
170811 |
33.70 |
33.84 |
33.53 |
33.53 |
-0.21 |
607 |
276 |
-409 |
Sep17 |
170811 |
33.78 |
34.07 |
33.53 |
33.63 |
-0.16 |
19,649 |
60,732 |
-369 |
Oct17 |
170811 |
33.89 |
34.18 |
33.65 |
33.74 |
-0.17 |
5,008 |
29,055 |
+542 |
Dec17 |
170811 |
34.09 |
34.44 |
33.90 |
33.99 |
-0.17 |
45,764 |
191,137 |
-2,212 |
Jan18 |
170811 |
34.26 |
34.59 |
34.03 |
34.13 |
-0.17 |
5,535 |
43,669 |
+65 |
Mar18 |
170811 |
34.43 |
34.72 |
34.19 |
34.29 |
-0.17 |
2,823 |
34,412 |
-97 |
May18 |
170811 |
34.53 |
34.83 |
34.30 |
34.41 |
-0.18 |
4,071 |
22,672 |
+1,159 |
Jul18 |
170811 |
34.62 |
34.91 |
34.37 |
34.47 |
-0.20 |
1,618 |
16,050 |
+283 |
Aug18 |
170811 |
34.59 |
34.84 |
34.33 |
34.43 |
-0.18 |
101 |
1,795 |
-20 |
Sep18 |
170811 |
34.46 |
34.76 |
34.28 |
34.35 |
-0.18 |
59 |
1,750 |
-6 |
Total Volume and Open Interest |
86,127 |
412,217 |
-803 |
Canola(WCE) |
Nov17 |
170811 |
506.0 |
509.2 |
505.2 |
506.9 |
+0.7 |
9,570 |
91,862 |
+159 |
Jan18 |
170811 |
510.5 |
514.0 |
510.5 |
512.0 |
+0.8 |
613 |
22,635 |
+214 |
Mar18 |
170811 |
517.0 |
517.3 |
515.3 |
515.6 |
+0.7 |
310 |
6,897 |
+274 |
May18 |
170811 |
517.2 |
519.4 |
517.0 |
517.4 |
+0.3 |
51 |
932 |
+12 |
Jul18 |
170811 |
518.9 |
521.3 |
518.7 |
519.3 |
+0.7 |
38 |
804 |
+6 |
Total Volume and Open Interest |
10,584 |
123,739 |
+667 |
Corn(CBOT) |
Sep17 |
170811 |
358.75 |
361.50 |
357.25 |
360.75 |
+3.50 |
182,886 |
359,909 |
-40,345 |
Dec17 |
170811 |
373.00 |
375.25 |
371.00 |
374.75 |
+3.75 |
232,030 |
624,066 |
+9,836 |
Mar18 |
170811 |
386.00 |
387.25 |
382.75 |
386.50 |
+3.50 |
47,044 |
169,683 |
+6,924 |
May18 |
170811 |
392.00 |
393.25 |
388.75 |
392.75 |
+3.50 |
12,912 |
42,122 |
+2,964 |
Jul18 |
170811 |
397.00 |
399.25 |
394.50 |
398.50 |
+4.00 |
14,052 |
83,494 |
+1,583 |
Sep18 |
170811 |
399.75 |
402.25 |
398.75 |
402.25 |
+4.50 |
2,606 |
23,993 |
+781 |
Dec18 |
170811 |
404.50 |
409.00 |
404.50 |
408.50 |
+4.50 |
10,753 |
70,853 |
+5,087 |
Mar19 |
170811 |
413.75 |
416.25 |
412.75 |
416.25 |
+4.50 |
99 |
1,515 |
+89 |
May19 |
170811 |
420.25 |
420.25 |
420.25 |
420.25 |
+3.75 |
0 |
303 |
+0 |
Jul19 |
170811 |
421.00 |
425.00 |
421.00 |
425.00 |
+3.75 |
0 |
735 |
+0 |
Total Volume and Open Interest |
502,394 |
1,378,047 |
-13,079 |
Wheat(CBOT) |
Sep17 |
170811 |
441.50 |
444.00 |
434.50 |
439.25 |
-1.25 |
76,420 |
136,359 |
-12,606 |
Dec17 |
170811 |
469.00 |
472.00 |
462.25 |
467.00 |
-1.75 |
62,709 |
184,412 |
+10,466 |
Mar18 |
170811 |
491.00 |
493.50 |
484.50 |
488.75 |
-1.50 |
17,352 |
62,331 |
+2,403 |
May18 |
170811 |
505.50 |
508.25 |
500.00 |
503.75 |
-1.50 |
2,920 |
20,873 |
+684 |
Jul18 |
170811 |
514.75 |
517.50 |
509.50 |
513.25 |
-1.00 |
1,321 |
31,149 |
+419 |
Sep18 |
170811 |
527.25 |
531.25 |
523.25 |
526.50 |
-0.75 |
136 |
2,431 |
+49 |
Total Volume and Open Interest |
161,180 |
447,232 |
+1,480 |
Wheat(KCBT) |
Sep17 |
170811 |
449.50 |
450.50 |
436.25 |
441.25 |
-7.00 |
26,692 |
70,298 |
-8,164 |
Dec17 |
170811 |
476.75 |
477.75 |
464.25 |
469.25 |
-6.50 |
25,931 |
93,138 |
+394 |
Mar18 |
170811 |
495.25 |
496.00 |
482.50 |
487.25 |
-6.50 |
9,372 |
67,047 |
+2,904 |
May18 |
170811 |
505.00 |
509.00 |
496.50 |
501.25 |
-6.50 |
822 |
10,334 |
+262 |
Jul18 |
170811 |
524.00 |
525.00 |
512.75 |
517.50 |
-5.50 |
673 |
18,648 |
-5 |
Sep18 |
170811 |
540.50 |
541.50 |
530.25 |
535.25 |
-4.75 |
259 |
2,493 |
+18 |
Dec18 |
170811 |
561.25 |
561.75 |
550.25 |
554.75 |
-5.75 |
225 |
2,188 |
+89 |
Total Volume and Open Interest |
63,976 |
264,360 |
-4,502 |
Wheat(MGE) |
Sep17 |
170811 |
705.50 |
712.75 |
666.00 |
674.00 |
-29.25 |
2,987 |
24,580 |
-67 |
Dec17 |
170811 |
718.25 |
725.00 |
680.25 |
688.25 |
-27.25 |
4,055 |
37,910 |
+387 |
Mar18 |
170811 |
719.00 |
724.00 |
681.75 |
690.25 |
-25.00 |
1,091 |
20,272 |
+483 |
May18 |
170811 |
710.50 |
710.50 |
675.00 |
680.75 |
-22.50 |
230 |
6,510 |
+82 |
Jul18 |
170811 |
698.50 |
701.00 |
669.00 |
672.25 |
-19.25 |
42 |
2,646 |
+2 |
Sep18 |
170811 |
637.00 |
637.00 |
620.25 |
623.25 |
-6.50 |
13 |
1,592 |
+6 |
Total Volume and Open Interest |
8,418 |
94,268 |
+893 |
Oats(CBOT) |
Sep17 |
170811 |
265.25 |
266.00 |
260.00 |
264.00 |
-2.00 |
116 |
573 |
-73 |
Dec17 |
170811 |
268.75 |
269.25 |
258.75 |
263.25 |
-3.75 |
161 |
5,642 |
+5 |
Mar18 |
170811 |
270.00 |
270.00 |
265.00 |
267.00 |
-3.75 |
12 |
544 |
+6 |
May18 |
170811 |
268.50 |
268.50 |
268.50 |
268.50 |
-3.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
289 |
6,774 |
-62 |
Rough Rice(CBOT) |
Sep17 |
170811 |
12.26 |
12.53 |
12.26 |
12.49 |
+0.24 |
652 |
6,764 |
-350 |
Nov17 |
170811 |
12.52 |
12.80 |
12.52 |
12.76 |
+0.24 |
492 |
2,926 |
+325 |
Jan18 |
170811 |
13.00 |
13.00 |
13.00 |
13.00 |
+0.24 |
4 |
113 |
+4 |
Mar18 |
170811 |
12.88 |
13.09 |
12.88 |
13.09 |
+0.24 |
0 |
128 |
+0 |
Total Volume and Open Interest |
1,148 |
9,931 |
-21 |
Live Cattle(CME) |
Aug17 |
170811 |
108.930 |
110.385 |
108.930 |
109.730 |
+0.880 |
6,552 |
13,426 |
-3,515 |
Oct17 |
170811 |
106.680 |
108.285 |
106.635 |
107.400 |
+0.800 |
30,878 |
166,165 |
-3,423 |
Dec17 |
170811 |
108.600 |
109.980 |
108.580 |
109.330 |
+0.730 |
14,561 |
67,871 |
-414 |
Feb18 |
170811 |
110.500 |
111.650 |
110.500 |
111.180 |
+0.630 |
10,127 |
38,156 |
-203 |
Apr18 |
170811 |
111.350 |
112.400 |
111.250 |
112.080 |
+0.750 |
4,312 |
21,214 |
+647 |
Jun18 |
170811 |
105.580 |
106.830 |
105.580 |
106.635 |
+1.000 |
1,316 |
9,805 |
+23 |
Total Volume and Open Interest |
68,062 |
319,557 |
-6,797 |
Feeder Cattle(CME) |
Aug17 |
170811 |
141.485 |
142.850 |
140.535 |
141.785 |
+0.600 |
4,394 |
11,507 |
-1,510 |
Sep17 |
170811 |
141.650 |
143.035 |
140.785 |
142.235 |
+0.935 |
7,885 |
17,655 |
-779 |
Oct17 |
170811 |
140.750 |
142.235 |
140.035 |
141.600 |
+1.115 |
5,585 |
15,336 |
+755 |
Nov17 |
170811 |
140.380 |
141.950 |
139.850 |
141.500 |
+1.370 |
1,934 |
6,130 |
+125 |
Jan18 |
170811 |
137.950 |
139.450 |
137.400 |
138.900 |
+1.020 |
1,033 |
6,174 |
-33 |
Mar18 |
170811 |
136.185 |
137.550 |
135.700 |
136.750 |
+0.650 |
438 |
2,219 |
+65 |
Apr18 |
170811 |
136.450 |
137.550 |
135.950 |
136.850 |
+0.525 |
88 |
351 |
+37 |
Total Volume and Open Interest |
21,409 |
59,684 |
-1,327 |
Lean Hogs(CME) |
Aug17 |
170811 |
84.600 |
84.750 |
84.500 |
84.650 |
+0.200 |
3,759 |
13,990 |
-907 |
Oct17 |
170811 |
68.200 |
68.885 |
67.830 |
68.635 |
+0.660 |
16,243 |
119,142 |
+1,122 |
Dec17 |
170811 |
62.750 |
63.350 |
62.500 |
63.250 |
+0.550 |
9,472 |
57,135 |
+911 |
Feb18 |
170811 |
67.135 |
67.535 |
66.800 |
67.450 |
+0.270 |
7,410 |
35,185 |
+1,547 |
Apr18 |
170811 |
71.200 |
71.480 |
70.830 |
71.050 |
-0.280 |
2,462 |
25,707 |
+427 |
May18 |
170811 |
75.850 |
75.850 |
75.500 |
75.500 |
-0.385 |
129 |
632 |
+90 |
Jun18 |
170811 |
79.250 |
79.480 |
78.900 |
79.000 |
-0.385 |
1,018 |
12,987 |
+345 |
Jul18 |
170811 |
78.535 |
78.750 |
78.285 |
78.350 |
-0.185 |
123 |
1,887 |
+44 |
Total Volume and Open Interest |
40,657 |
267,624 |
+3,588 |
Class III Milk(CME) |
Aug17 |
170811 |
16.41 |
16.49 |
16.40 |
16.47 |
+0.08 |
292 |
5,174 |
-36 |
Sep17 |
170811 |
16.81 |
17.13 |
16.80 |
17.09 |
+0.23 |
573 |
5,452 |
-16 |
Oct17 |
170811 |
17.12 |
17.38 |
17.08 |
17.30 |
+0.25 |
200 |
3,692 |
-34 |
Nov17 |
170811 |
17.04 |
17.27 |
17.03 |
17.21 |
+0.23 |
155 |
3,385 |
+42 |
Dec17 |
170811 |
16.83 |
17.00 |
16.83 |
17.00 |
+0.20 |
31 |
2,774 |
+2 |
Jan18 |
170811 |
16.61 |
16.69 |
16.57 |
16.68 |
+0.10 |
17 |
1,015 |
+12 |
Feb18 |
170811 |
16.60 |
16.65 |
16.60 |
16.65 |
+0.05 |
10 |
921 |
+0 |
Mar18 |
170811 |
16.60 |
16.64 |
16.60 |
16.64 |
+0.05 |
9 |
868 |
+1 |
Apr18 |
170811 |
16.57 |
16.62 |
16.57 |
16.62 |
+0.07 |
26 |
669 |
+6 |
May18 |
170811 |
16.62 |
16.65 |
16.62 |
16.65 |
+0.06 |
7 |
627 |
-1 |
Jun18 |
170811 |
16.75 |
16.75 |
16.75 |
16.75 |
+0.01 |
4 |
552 |
+0 |
Jul18 |
170811 |
16.80 |
16.82 |
16.80 |
16.80 |
unch |
1 |
245 |
+1 |
Aug18 |
170811 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
4 |
200 |
+0 |
Total Volume and Open Interest |
1,351 |
26,084 |
-5 |
Cocoa(ICE) |
Sep17 |
170811 |
1958 |
1998 |
1947 |
1990 |
+23 |
28,008 |
43,763 |
-12,471 |
Dec17 |
170811 |
1955 |
1988 |
1946 |
1977 |
+12 |
32,483 |
112,602 |
+4,773 |
Mar18 |
170811 |
1979 |
2009 |
1970 |
1999 |
+10 |
7,065 |
38,417 |
+329 |
May18 |
170811 |
1994 |
2025 |
1986 |
2014 |
+9 |
1,627 |
14,231 |
+153 |
Jul18 |
170811 |
2007 |
2037 |
2006 |
2030 |
+8 |
662 |
8,991 |
-11 |
Sep18 |
170811 |
2033 |
2050 |
2029 |
2047 |
+8 |
182 |
8,268 |
+45 |
Dec18 |
170811 |
2050 |
2064 |
2045 |
2063 |
+8 |
513 |
6,018 |
-21 |
Total Volume and Open Interest |
70,800 |
240,462 |
-6,951 |
Coffee "C"(ICE) |
Sep17 |
170811 |
138.50 |
140.80 |
136.85 |
140.30 |
+1.80 |
27,892 |
60,171 |
-6,715 |
Dec17 |
170811 |
141.95 |
144.35 |
140.50 |
143.85 |
+1.85 |
22,119 |
73,912 |
+3,620 |
Mar18 |
170811 |
145.70 |
147.65 |
144.05 |
147.40 |
+1.85 |
5,586 |
31,883 |
+21 |
May18 |
170811 |
147.65 |
149.90 |
146.25 |
149.65 |
+1.85 |
3,708 |
15,857 |
-1,315 |
Jul18 |
170811 |
149.95 |
152.10 |
148.50 |
151.85 |
+1.85 |
3,433 |
7,456 |
+1,587 |
Sep18 |
170811 |
152.00 |
154.10 |
151.05 |
153.85 |
+1.80 |
884 |
6,519 |
+152 |
Total Volume and Open Interest |
64,065 |
202,753 |
-2,582 |
Orange Juice(ICE) |
Sep17 |
170811 |
136.00 |
137.00 |
131.90 |
136.10 |
+0.55 |
834 |
6,673 |
-458 |
Nov17 |
170811 |
134.65 |
134.80 |
131.40 |
134.65 |
+0.95 |
540 |
4,299 |
+395 |
Jan18 |
170811 |
134.35 |
136.20 |
133.40 |
136.15 |
+0.80 |
9 |
1,176 |
+4 |
Mar18 |
170811 |
136.00 |
138.60 |
136.00 |
138.60 |
+0.75 |
1 |
440 |
-1 |
May18 |
170811 |
141.25 |
141.25 |
141.25 |
141.25 |
+0.50 |
0 |
182 |
+0 |
Jul18 |
170811 |
144.10 |
144.10 |
144.10 |
144.10 |
+0.70 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,384 |
12,788 |
-60 |
Sugar #11(ICE) |
Oct17 |
170811 |
13.30 |
13.39 |
13.11 |
13.20 |
-0.04 |
53,770 |
393,966 |
+1,662 |
Mar18 |
170811 |
14.17 |
14.25 |
14.01 |
14.05 |
-0.09 |
27,587 |
199,878 |
+1,674 |
May18 |
170811 |
14.54 |
14.57 |
14.31 |
14.35 |
-0.14 |
11,989 |
70,216 |
+1,376 |
Jul18 |
170811 |
14.81 |
14.85 |
14.59 |
14.62 |
-0.17 |
4,982 |
52,776 |
+1,637 |
Oct18 |
170811 |
15.14 |
15.15 |
14.93 |
14.97 |
-0.18 |
2,237 |
35,469 |
+48 |
Mar19 |
170811 |
15.67 |
15.67 |
15.46 |
15.50 |
-0.19 |
586 |
18,089 |
+315 |
May19 |
170811 |
15.69 |
15.69 |
15.50 |
15.51 |
-0.21 |
16 |
4,419 |
+6 |
Jul19 |
170811 |
15.71 |
15.71 |
15.53 |
15.53 |
-0.22 |
17 |
4,885 |
-2 |
Total Volume and Open Interest |
101,187 |
785,904 |
+6,719 |
London Cocoa(LCE) |
Sep17 |
170811 |
1536 |
1554 |
1522 |
1542 |
+4 |
5,980 |
65,537 |
-1,288 |
Dec17 |
170811 |
1542 |
1564 |
1532 |
1554 |
+6 |
7,335 |
74,165 |
+23 |
Mar18 |
170811 |
1568 |
1586 |
1556 |
1575 |
+4 |
3,666 |
51,060 |
+230 |
May18 |
170811 |
1579 |
1596 |
1569 |
1587 |
+3 |
940 |
19,972 |
+94 |
Jul18 |
170811 |
1590 |
1607 |
1582 |
1598 |
+3 |
547 |
14,472 |
-24 |
Sep18 |
170811 |
1602 |
1614 |
1592 |
1610 |
+3 |
1,250 |
11,843 |
+697 |
Dec18 |
170811 |
1612 |
1630 |
1607 |
1625 |
+3 |
174 |
7,010 |
+125 |
Total Volume and Open Interest |
19,906 |
244,598 |
-143 |
London Sugar(LCE) |
Oct17 |
170811 |
367.10 |
369.10 |
363.30 |
364.40 |
-2.10 |
5,658 |
45,185 |
-589 |
Dec17 |
170811 |
374.60 |
374.60 |
369.40 |
370.20 |
-2.90 |
3,418 |
17,612 |
+1 |
Mar18 |
170811 |
384.00 |
384.90 |
380.40 |
381.20 |
-2.90 |
1,612 |
12,510 |
+667 |
May18 |
170811 |
391.10 |
392.50 |
388.80 |
388.90 |
-2.90 |
233 |
4,673 |
-90 |
Aug18 |
170811 |
399.80 |
399.90 |
396.70 |
396.70 |
-2.60 |
369 |
4,482 |
+250 |
Total Volume and Open Interest |
11,315 |
86,671 |
+261 |
Cotton(ICE) |
Oct17 |
170811 |
69.11 |
69.85 |
69.07 |
69.24 |
-0.02 |
10 |
175 |
+3 |
Dec17 |
170811 |
68.02 |
69.15 |
67.75 |
68.25 |
+0.14 |
12,164 |
151,735 |
-126 |
Mar18 |
170811 |
67.80 |
68.87 |
67.53 |
68.05 |
+0.22 |
4,810 |
49,156 |
+2,259 |
May18 |
170811 |
68.22 |
69.32 |
68.05 |
68.54 |
+0.27 |
506 |
5,947 |
+230 |
Jul18 |
170811 |
68.81 |
69.38 |
68.60 |
68.99 |
+0.31 |
143 |
4,948 |
+66 |
Oct18 |
170811 |
67.99 |
67.99 |
67.99 |
67.99 |
+0.67 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,740 |
221,546 |
+2,454 |
Lumber(CME) |
Sep17 |
170811 |
363.1 |
366.0 |
360.4 |
365.4 |
-0.1 |
350 |
3,105 |
-93 |
Nov17 |
170811 |
350.2 |
352.9 |
347.5 |
352.5 |
+0.1 |
64 |
1,268 |
+20 |
Jan18 |
170811 |
355.9 |
356.8 |
352.1 |
356.8 |
-2.9 |
6 |
251 |
+2 |
Mar18 |
170811 |
361.4 |
361.4 |
361.4 |
361.4 |
-2.9 |
0 |
47 |
+0 |
Total Volume and Open Interest |
420 |
4,676 |
-71 |
Crude Oil(NYM) |
Sep17 |
170811 |
48.52 |
48.98 |
47.98 |
48.82 |
+0.23 |
858,250 |
364,643 |
-47,101 |
Oct17 |
170811 |
48.69 |
49.13 |
48.14 |
48.97 |
+0.22 |
217,639 |
338,138 |
+51,717 |
Nov17 |
170811 |
48.82 |
49.27 |
48.28 |
49.11 |
+0.23 |
94,683 |
162,864 |
+10,770 |
Dec17 |
170811 |
48.94 |
49.38 |
48.38 |
49.23 |
+0.23 |
108,417 |
316,424 |
+8,005 |
Jan18 |
170811 |
49.08 |
49.51 |
48.50 |
49.37 |
+0.25 |
37,484 |
135,670 |
+6,949 |
Feb18 |
170811 |
49.16 |
49.51 |
48.58 |
49.46 |
+0.26 |
23,330 |
65,718 |
+182 |
Mar18 |
170811 |
49.20 |
49.63 |
48.65 |
49.52 |
+0.27 |
32,552 |
107,853 |
+3,730 |
Apr18 |
170811 |
49.05 |
49.62 |
48.71 |
49.56 |
+0.28 |
9,876 |
36,442 |
+1,698 |
May18 |
170811 |
48.93 |
49.64 |
48.71 |
49.58 |
+0.28 |
12,427 |
38,163 |
+1,585 |
Jun18 |
170811 |
49.35 |
49.68 |
48.68 |
49.58 |
+0.28 |
34,365 |
156,029 |
+765 |
Jul18 |
170811 |
49.00 |
49.61 |
48.94 |
49.55 |
+0.27 |
3,906 |
31,409 |
+668 |
Aug18 |
170811 |
48.89 |
49.51 |
48.73 |
49.51 |
+0.25 |
1,347 |
21,312 |
+221 |
Sep18 |
170811 |
49.28 |
49.48 |
48.82 |
49.47 |
+0.22 |
2,761 |
51,841 |
+1,044 |
Oct18 |
170811 |
49.29 |
49.44 |
49.29 |
49.44 |
+0.20 |
673 |
20,379 |
+243 |
Nov18 |
170811 |
49.42 |
49.42 |
49.42 |
49.42 |
+0.18 |
790 |
22,995 |
+76 |
Dec18 |
170811 |
49.16 |
49.54 |
48.63 |
49.41 |
+0.16 |
28,820 |
176,464 |
-184 |
Total Volume and Open Interest |
1,481,387 |
2,255,589 |
+40,041 |
e-miNY Crude Oil(NYM) |
Sep17 |
170811 |
48.500 |
48.975 |
47.975 |
48.825 |
+0.225 |
11,465 |
3,791 |
+154 |
Oct17 |
170811 |
48.700 |
49.125 |
48.125 |
48.975 |
+0.225 |
273 |
708 |
+40 |
Nov17 |
170811 |
48.700 |
49.200 |
48.325 |
49.100 |
+0.225 |
89 |
120 |
-16 |
Dec17 |
170811 |
48.700 |
49.325 |
48.400 |
49.225 |
+0.225 |
9 |
615 |
+5 |
Jan18 |
170811 |
48.825 |
49.450 |
48.650 |
49.375 |
+0.250 |
10 |
365 |
+6 |
Feb18 |
170811 |
49.450 |
49.450 |
48.975 |
49.450 |
+0.250 |
0 |
89 |
+0 |
Mar18 |
170811 |
49.525 |
49.525 |
49.525 |
49.525 |
+0.275 |
0 |
3 |
+0 |
Apr18 |
170811 |
49.550 |
49.550 |
49.550 |
49.550 |
+0.275 |
0 |
60 |
+0 |
May18 |
170811 |
49.575 |
49.575 |
49.575 |
49.575 |
+0.275 |
0 |
93 |
+0 |
Jun18 |
170811 |
49.050 |
49.575 |
49.050 |
49.575 |
+0.275 |
2 |
29 |
-1 |
Total Volume and Open Interest |
11,848 |
5,996 |
+188 |
NY Harbor ULSD(NYM) |
Sep17 |
170811 |
163.08 |
164.18 |
161.12 |
163.46 |
+0.33 |
76,147 |
106,256 |
-6,344 |
Oct17 |
170811 |
163.29 |
164.52 |
161.47 |
163.83 |
+0.39 |
47,610 |
67,952 |
+5,432 |
Nov17 |
170811 |
163.52 |
164.75 |
161.73 |
164.04 |
+0.37 |
34,360 |
47,921 |
-1,903 |
Dec17 |
170811 |
163.86 |
164.89 |
161.91 |
164.21 |
+0.34 |
34,857 |
59,474 |
+1,536 |
Jan18 |
170811 |
164.31 |
165.10 |
162.23 |
164.45 |
+0.28 |
9,480 |
29,981 |
+158 |
Feb18 |
170811 |
164.18 |
165.04 |
162.25 |
164.41 |
+0.22 |
5,677 |
19,426 |
+999 |
Mar18 |
170811 |
163.73 |
164.50 |
161.83 |
163.93 |
+0.15 |
5,359 |
13,729 |
-475 |
Apr18 |
170811 |
162.13 |
163.53 |
160.94 |
163.06 |
+0.17 |
2,808 |
8,406 |
+460 |
May18 |
170811 |
161.60 |
162.87 |
160.47 |
162.59 |
+0.20 |
2,233 |
5,474 |
+661 |
Jun18 |
170811 |
161.00 |
162.52 |
160.11 |
162.20 |
+0.19 |
3,780 |
19,870 |
+364 |
Jul18 |
170811 |
160.83 |
162.50 |
160.18 |
162.26 |
+0.20 |
158 |
1,705 |
-51 |
Aug18 |
170811 |
162.55 |
162.74 |
160.47 |
162.50 |
+0.21 |
54 |
1,336 |
+9 |
Sep18 |
170811 |
162.46 |
163.27 |
160.85 |
162.78 |
+0.20 |
72 |
1,804 |
+30 |
Oct18 |
170811 |
163.09 |
163.47 |
161.25 |
163.09 |
+0.18 |
22 |
940 |
-6 |
Total Volume and Open Interest |
223,965 |
414,125 |
+768 |
RBOB Gasoline(NYM) |
Sep17 |
170811 |
159.68 |
162.15 |
158.52 |
161.30 |
+1.02 |
75,965 |
105,372 |
-7,028 |
Oct17 |
170811 |
150.24 |
152.60 |
149.08 |
151.79 |
+0.88 |
53,449 |
84,517 |
+3,884 |
Nov17 |
170811 |
147.59 |
149.45 |
146.36 |
148.68 |
+0.64 |
28,245 |
61,960 |
+1,419 |
Dec17 |
170811 |
145.00 |
147.27 |
144.44 |
146.51 |
+0.40 |
25,395 |
51,302 |
+845 |
Jan18 |
170811 |
144.77 |
146.94 |
144.21 |
146.22 |
+0.31 |
9,548 |
29,205 |
+863 |
Feb18 |
170811 |
145.76 |
147.66 |
145.10 |
147.02 |
+0.27 |
2,292 |
10,087 |
+436 |
Mar18 |
170811 |
147.61 |
149.36 |
146.93 |
148.77 |
+0.22 |
3,455 |
15,521 |
+847 |
Apr18 |
170811 |
164.80 |
166.60 |
164.26 |
166.09 |
+0.29 |
2,307 |
9,532 |
+71 |
May18 |
170811 |
165.89 |
166.52 |
165.65 |
166.40 |
+0.22 |
1,820 |
4,686 |
-33 |
Jun18 |
170811 |
164.54 |
166.09 |
163.91 |
165.57 |
+0.15 |
1,978 |
9,297 |
-130 |
Total Volume and Open Interest |
205,515 |
394,358 |
+1,418 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170811 |
161.30 |
161.30 |
161.30 |
161.30 |
+1.02 |
0 |
1 |
+0 |
Oct17 |
170811 |
151.79 |
151.79 |
151.79 |
151.79 |
+0.88 |
|
|
|
Nov17 |
170811 |
148.68 |
148.68 |
148.68 |
148.68 |
+0.64 |
|
|
|
Dec17 |
170811 |
146.51 |
146.51 |
146.51 |
146.51 |
+0.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170811 |
2.976 |
2.997 |
2.962 |
2.983 |
-0.002 |
184,358 |
239,796 |
-36,450 |
Oct17 |
170811 |
3.009 |
3.021 |
2.992 |
3.009 |
-0.008 |
97,193 |
240,426 |
+12,400 |
Nov17 |
170811 |
3.066 |
3.080 |
3.053 |
3.068 |
-0.008 |
52,759 |
104,001 |
+6,644 |
Dec17 |
170811 |
3.204 |
3.215 |
3.187 |
3.205 |
-0.004 |
27,384 |
81,937 |
+1,994 |
Jan18 |
170811 |
3.297 |
3.315 |
3.285 |
3.307 |
+0.001 |
32,417 |
135,757 |
+4,576 |
Feb18 |
170811 |
3.285 |
3.302 |
3.275 |
3.297 |
+0.003 |
11,408 |
55,930 |
-316 |
Mar18 |
170811 |
3.238 |
3.249 |
3.225 |
3.246 |
+0.002 |
15,058 |
82,161 |
+310 |
Apr18 |
170811 |
2.895 |
2.904 |
2.887 |
2.903 |
+0.005 |
14,629 |
106,438 |
+1,322 |
May18 |
170811 |
2.867 |
2.870 |
2.857 |
2.869 |
+0.004 |
7,154 |
43,876 |
+1,546 |
Jun18 |
170811 |
2.891 |
2.894 |
2.881 |
2.894 |
+0.004 |
4,605 |
25,612 |
-689 |
Jul18 |
170811 |
2.914 |
2.920 |
2.905 |
2.920 |
+0.004 |
1,690 |
27,255 |
-238 |
Aug18 |
170811 |
2.922 |
2.924 |
2.913 |
2.924 |
+0.004 |
2,161 |
24,035 |
+384 |
Sep18 |
170811 |
2.892 |
2.900 |
2.886 |
2.900 |
+0.004 |
1,666 |
19,634 |
-300 |
Oct18 |
170811 |
2.913 |
2.919 |
2.905 |
2.919 |
+0.005 |
4,098 |
46,260 |
-841 |
Nov18 |
170811 |
2.964 |
2.967 |
2.952 |
2.967 |
+0.004 |
1,217 |
21,755 |
-100 |
Dec18 |
170811 |
3.088 |
3.094 |
3.081 |
3.094 |
+0.004 |
639 |
22,634 |
-17 |
Total Volume and Open Interest |
460,799 |
1,329,576 |
-9,643 |
Brent Crude Oil(ICE) |
Oct17 |
170811 |
51.94 |
52.28 |
51.30 |
52.10 |
+0.20 |
265,606 |
429,322 |
-14,366 |
Nov17 |
170811 |
51.82 |
52.12 |
51.14 |
51.94 |
+0.16 |
162,645 |
386,072 |
+15,209 |
Dec17 |
170811 |
51.79 |
52.10 |
51.11 |
51.92 |
+0.15 |
169,457 |
403,127 |
+8,755 |
Jan18 |
170811 |
51.69 |
52.13 |
51.16 |
51.97 |
+0.15 |
56,594 |
132,557 |
+2,147 |
Feb18 |
170811 |
51.94 |
52.19 |
51.24 |
52.04 |
+0.16 |
31,769 |
91,082 |
+1,199 |
Mar18 |
170811 |
51.80 |
52.24 |
51.26 |
52.08 |
+0.15 |
33,189 |
89,469 |
+1,881 |
Apr18 |
170811 |
51.69 |
52.28 |
51.34 |
52.12 |
+0.15 |
7,946 |
31,009 |
-1,619 |
May18 |
170811 |
51.74 |
52.28 |
51.40 |
52.17 |
+0.15 |
6,002 |
31,815 |
+105 |
Jun18 |
170811 |
52.05 |
52.34 |
51.41 |
52.21 |
+0.14 |
29,597 |
127,898 |
+376 |
Jul18 |
170811 |
52.26 |
52.26 |
52.26 |
52.26 |
+0.13 |
1,952 |
23,689 |
-42 |
Aug18 |
170811 |
52.28 |
52.28 |
52.28 |
52.28 |
+0.12 |
720 |
19,867 |
-102 |
Sep18 |
170811 |
51.72 |
52.32 |
51.72 |
52.28 |
+0.11 |
3,554 |
36,338 |
+724 |
Oct18 |
170811 |
52.28 |
52.28 |
52.28 |
52.28 |
+0.11 |
319 |
19,018 |
+19 |
Nov18 |
170811 |
52.27 |
52.27 |
52.27 |
52.27 |
+0.09 |
388 |
17,514 |
-87 |
Total Volume and Open Interest |
818,446 |
2,362,360 |
+15,923 |
Gas Oil(ICE) |
Sep17 |
170811 |
482.50 |
484.75 |
474.75 |
482.50 |
-4.00 |
89,744 |
182,726 |
-6,010 |
Oct17 |
170811 |
482.50 |
485.00 |
475.00 |
482.75 |
-3.75 |
55,496 |
167,319 |
+17,154 |
Nov17 |
170811 |
479.00 |
481.25 |
471.50 |
479.25 |
-3.75 |
15,164 |
52,895 |
+2,217 |
Dec17 |
170811 |
475.50 |
477.50 |
468.50 |
475.50 |
-4.25 |
35,599 |
130,554 |
-3,138 |
Jan18 |
170811 |
473.75 |
477.00 |
468.25 |
474.75 |
-4.50 |
9,475 |
44,766 |
-42 |
Feb18 |
170811 |
475.50 |
477.25 |
468.75 |
475.00 |
-4.50 |
2,228 |
25,551 |
-147 |
Mar18 |
170811 |
472.25 |
476.25 |
469.50 |
475.00 |
-4.50 |
2,590 |
25,798 |
-117 |
Apr18 |
170811 |
471.75 |
476.00 |
468.75 |
474.75 |
-4.50 |
1,103 |
14,048 |
+74 |
May18 |
170811 |
471.75 |
475.50 |
470.25 |
474.25 |
-4.50 |
654 |
10,771 |
+16 |
Jun18 |
170811 |
470.00 |
475.50 |
469.50 |
474.00 |
-4.25 |
5,127 |
46,387 |
+1,823 |
Total Volume and Open Interest |
257,755 |
897,447 |
-5,388 |
Ethanol(CBOT) |
Sep17 |
170811 |
1.560 |
1.585 |
1.559 |
1.575 |
+0.025 |
294 |
831 |
-41 |
Oct17 |
170811 |
1.554 |
1.560 |
1.540 |
1.550 |
+0.019 |
100 |
409 |
+42 |
Nov17 |
170811 |
1.521 |
1.521 |
1.521 |
1.521 |
+0.019 |
43 |
214 |
+32 |
Dec17 |
170811 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.019 |
7 |
338 |
-2 |
Jan18 |
170811 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.019 |
2 |
13 |
+0 |
Feb18 |
170811 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.019 |
|
|
|
Mar18 |
170811 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.019 |
|
|
|
Apr18 |
170811 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.019 |
0 |
4 |
+0 |
Total Volume and Open Interest |
446 |
1,811 |
+31 |
WTI Crude Oil(ICE) |
Sep17 |
170811 |
48.64 |
48.98 |
48.00 |
48.82 |
+0.23 |
40,665 |
66,383 |
-1,410 |
Oct17 |
170811 |
48.79 |
49.13 |
48.16 |
48.97 |
+0.22 |
49,251 |
77,055 |
+6,436 |
Nov17 |
170811 |
48.90 |
49.25 |
48.30 |
49.11 |
+0.23 |
27,868 |
27,798 |
+1,554 |
Dec17 |
170811 |
49.04 |
49.38 |
48.39 |
49.23 |
+0.23 |
36,251 |
125,164 |
-1,600 |
Jan18 |
170811 |
49.02 |
49.43 |
48.51 |
49.37 |
+0.25 |
9,938 |
21,727 |
+1,526 |
Feb18 |
170811 |
49.10 |
49.51 |
48.59 |
49.46 |
+0.26 |
3,389 |
10,518 |
-87 |
Mar18 |
170811 |
48.75 |
49.52 |
48.64 |
49.52 |
+0.27 |
2,740 |
14,081 |
+62 |
Apr18 |
170811 |
48.74 |
49.56 |
48.74 |
49.56 |
+0.28 |
612 |
4,474 |
+71 |
May18 |
170811 |
48.98 |
49.58 |
48.98 |
49.58 |
+0.28 |
893 |
9,228 |
+195 |
Jun18 |
170811 |
48.76 |
49.58 |
48.73 |
49.58 |
+0.28 |
7,897 |
52,815 |
-277 |
Jul18 |
170811 |
49.55 |
49.55 |
49.55 |
49.55 |
+0.27 |
952 |
3,903 |
+317 |
Aug18 |
170811 |
49.51 |
49.51 |
49.51 |
49.51 |
+0.25 |
255 |
2,104 |
+140 |
Sep18 |
170811 |
49.47 |
49.47 |
49.47 |
49.47 |
+0.22 |
187 |
6,614 |
+85 |
Oct18 |
170811 |
49.44 |
49.44 |
49.44 |
49.44 |
+0.20 |
129 |
1,679 |
+13 |
Nov18 |
170811 |
49.42 |
49.42 |
49.42 |
49.42 |
+0.18 |
508 |
4,024 |
+457 |
Dec18 |
170811 |
48.85 |
49.53 |
48.70 |
49.41 |
+0.16 |
6,194 |
119,755 |
+1,501 |
Total Volume and Open Interest |
193,172 |
611,397 |
+9,447 |
US Dollar Index(ICE) |
Sep17 |
170811 |
93.295 |
93.415 |
92.830 |
92.955 |
-0.350 |
20,176 |
49,104 |
+224 |
Dec17 |
170811 |
93.100 |
93.220 |
92.640 |
92.770 |
-0.350 |
160 |
3,253 |
+36 |
Mar18 |
170811 |
92.875 |
92.875 |
92.520 |
92.555 |
-0.340 |
1 |
449 |
+1 |
Total Volume and Open Interest |
20,345 |
53,014 |
+266 |
Australian Dollar(CME) |
Sep17 |
170811 |
78.69 |
79.06 |
78.35 |
78.93 |
+0.06 |
103,135 |
147,171 |
+1,342 |
Dec17 |
170811 |
78.60 |
78.95 |
78.27 |
78.83 |
+0.06 |
1,197 |
2,632 |
+201 |
Mar18 |
170811 |
78.74 |
78.78 |
78.31 |
78.74 |
+0.05 |
0 |
218 |
+0 |
Total Volume and Open Interest |
104,729 |
151,363 |
+1,452 |
British Pound(CME) |
Sep17 |
170811 |
129.92 |
130.46 |
129.54 |
130.28 |
+0.33 |
94,990 |
205,076 |
+48 |
Dec17 |
170811 |
130.47 |
130.85 |
129.95 |
130.68 |
+0.34 |
83 |
1,849 |
+33 |
Mar18 |
170811 |
131.16 |
131.20 |
130.42 |
131.09 |
+0.34 |
0 |
325 |
+0 |
Total Volume and Open Interest |
95,279 |
208,134 |
+43 |
Canadian Dollar(CME) |
Sep17 |
170811 |
78.52 |
79.07 |
78.45 |
78.89 |
+0.21 |
61,457 |
189,317 |
-9,251 |
Dec17 |
170811 |
78.60 |
79.13 |
78.52 |
78.95 |
+0.20 |
344 |
5,300 |
+37 |
Mar18 |
170811 |
79.01 |
79.15 |
78.61 |
79.00 |
+0.20 |
2 |
554 |
+0 |
Jun18 |
170811 |
79.05 |
79.17 |
78.68 |
79.05 |
+0.21 |
0 |
159 |
+0 |
Total Volume and Open Interest |
61,990 |
196,761 |
-9,202 |
Japanese Yen(CME) |
Sep17 |
170811 |
91.75 |
92.13 |
91.55 |
91.90 |
+0.24 |
188,640 |
224,070 |
-5,962 |
Dec17 |
170811 |
92.19 |
92.51 |
91.97 |
92.31 |
+0.25 |
678 |
2,212 |
+295 |
Mar18 |
170811 |
92.60 |
92.92 |
92.46 |
92.79 |
+0.24 |
1 |
318 |
-1 |
Total Volume and Open Interest |
189,807 |
227,314 |
-5,513 |
Swiss Franc(CME) |
Sep17 |
170811 |
104.15 |
104.61 |
103.97 |
104.27 |
+0.25 |
51,354 |
38,266 |
-4,442 |
Dec17 |
170811 |
104.99 |
105.17 |
104.61 |
104.88 |
+0.24 |
213 |
514 |
+148 |
Mar18 |
170811 |
105.57 |
105.79 |
105.57 |
105.57 |
+0.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
51,568 |
38,829 |
-4,293 |
EuroFX(CME) |
Sep17 |
170811 |
117.95 |
118.70 |
117.70 |
118.46 |
+0.54 |
207,001 |
448,194 |
-1,104 |
Dec17 |
170811 |
118.48 |
119.27 |
118.29 |
119.05 |
+0.55 |
2,846 |
7,216 |
+717 |
Mar18 |
170811 |
119.08 |
119.90 |
118.96 |
119.68 |
+0.55 |
500 |
1,241 |
+52 |
Total Volume and Open Interest |
211,611 |
460,732 |
-420 |
Mexican Peso(CME) |
Aug17 |
170811 |
560.75 |
561.75 |
554.75 |
560.75 |
+2.63 |
|
|
|
Sep17 |
170811 |
553.25 |
559.25 |
551.38 |
557.88 |
+2.63 |
32,692 |
217,030 |
-1,750 |
Total Volume and Open Interest |
32,738 |
217,170 |
-1,738 |
Brazilian Real(CME) |
Sep17 |
170811 |
313.90 |
315.60 |
308.10 |
314.55 |
-0.15 |
1,887 |
26,410 |
+52 |
Oct17 |
170811 |
312.65 |
313.45 |
308.50 |
313.25 |
-0.15 |
5 |
263 |
+5 |
Nov17 |
170811 |
311.85 |
311.85 |
311.85 |
311.85 |
-0.20 |
|
|
|
Dec17 |
170811 |
310.50 |
310.50 |
309.00 |
310.50 |
-0.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,892 |
27,175 |
+57 |
30-Year T-Bonds(CBOT) |
Sep17 |
170811 |
155~170 |
155~290 |
154~230 |
155~150 |
+0~040 |
254,109 |
752,782 |
-1,090 |
Dec17 |
170811 |
154~110 |
154~190 |
153~160 |
154~070 |
+0~040 |
1,453 |
3,195 |
+516 |
Mar18 |
170811 |
153~160 |
153~160 |
153~160 |
153~160 |
+0~040 |
|
|
|
Total Volume and Open Interest |
255,562 |
755,977 |
-574 |
10-Year T-Notes(CBOT) |
Sep17 |
170811 |
126~215 |
126~280 |
126~175 |
126~260 |
+0~080 |
1,351,014 |
3,266,214 |
-6,777 |
Dec17 |
170811 |
126~110 |
126~175 |
126~075 |
126~160 |
+0~080 |
11,431 |
54,473 |
+4,623 |
Mar18 |
170811 |
126~040 |
126~040 |
126~040 |
126~040 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,362,445 |
3,320,687 |
-2,154 |
5-Year T-Notes(CBOT) |
Sep17 |
170811 |
118~150 |
118~220 |
118~134 |
118~206 |
+0~072 |
603,917 |
3,024,882 |
+32,866 |
Dec17 |
170811 |
118~060 |
118~120 |
118~042 |
118~110 |
+0~074 |
2,047 |
25,211 |
+406 |
Mar18 |
170811 |
118~032 |
118~032 |
118~032 |
118~032 |
+0~074 |
|
|
|
Total Volume and Open Interest |
605,964 |
3,050,093 |
+33,272 |
2 Year T-Notes(CBOT) |
Sep17 |
170811 |
108~064 |
108~096 |
108~062 |
108~092 |
+0~026 |
285,403 |
1,399,964 |
-882 |
Dec17 |
170811 |
108~032 |
108~062 |
108~032 |
108~060 |
+0~030 |
4,175 |
12,477 |
+2,816 |
Mar18 |
170811 |
108~042 |
108~042 |
108~042 |
108~042 |
+0~030 |
|
|
|
Total Volume and Open Interest |
289,578 |
1,412,441 |
+1,934 |
Eurodollars(CME) |
Sep17 |
170811 |
98.675 |
98.680 |
98.665 |
98.675 |
unch |
133,433 |
1,485,153 |
+6,904 |
Dec17 |
170811 |
98.550 |
98.580 |
98.550 |
98.575 |
+0.025 |
184,806 |
1,987,002 |
+3,912 |
Mar18 |
170811 |
98.480 |
98.515 |
98.480 |
98.515 |
+0.040 |
151,859 |
1,165,244 |
-3,682 |
Jun18 |
170811 |
98.425 |
98.465 |
98.420 |
98.465 |
+0.045 |
175,785 |
1,106,382 |
-7,031 |
Sep18 |
170811 |
98.370 |
98.415 |
98.365 |
98.410 |
+0.045 |
193,721 |
1,147,879 |
+17,201 |
Dec18 |
170811 |
98.290 |
98.345 |
98.285 |
98.335 |
+0.050 |
215,351 |
1,481,915 |
+18,886 |
Mar19 |
170811 |
98.250 |
98.300 |
98.245 |
98.295 |
+0.050 |
162,311 |
905,211 |
+5,150 |
Jun19 |
170811 |
98.210 |
98.260 |
98.200 |
98.250 |
+0.050 |
134,420 |
703,502 |
+2,071 |
Sep19 |
170811 |
98.165 |
98.210 |
98.155 |
98.205 |
+0.050 |
136,479 |
662,780 |
-1,097 |
Dec19 |
170811 |
98.100 |
98.145 |
98.090 |
98.140 |
+0.050 |
135,841 |
758,397 |
+14,352 |
Mar20 |
170811 |
98.065 |
98.110 |
98.055 |
98.100 |
+0.045 |
84,559 |
450,343 |
+871 |
Jun20 |
170811 |
98.025 |
98.070 |
98.020 |
98.060 |
+0.045 |
82,783 |
340,897 |
+3,846 |
Sep20 |
170811 |
97.985 |
98.020 |
97.975 |
98.015 |
+0.040 |
65,540 |
243,265 |
-492 |
Dec20 |
170811 |
97.930 |
97.965 |
97.915 |
97.955 |
+0.035 |
49,569 |
306,418 |
+2,149 |
Mar21 |
170811 |
97.890 |
97.925 |
97.875 |
97.920 |
+0.035 |
44,514 |
173,678 |
+3,885 |
Jun21 |
170811 |
97.850 |
97.880 |
97.830 |
97.875 |
+0.035 |
43,948 |
120,097 |
+408 |
Sep21 |
170811 |
97.805 |
97.830 |
97.785 |
97.825 |
+0.030 |
31,483 |
99,258 |
-442 |
Dec21 |
170811 |
97.755 |
97.775 |
97.730 |
97.770 |
+0.025 |
30,259 |
97,261 |
+780 |
Total Volume and Open Interest |
2,120,535 |
13,570,607 |
+70,762 |
Ultra T-Bond(CBOT) |
Sep17 |
170811 |
168~05 |
168~19 |
166~31 |
168~01 |
+0~06 |
91,689 |
838,605 |
+2,946 |
Dec17 |
170811 |
167~06 |
167~20 |
166~00 |
167~01 |
+0~05 |
226 |
11,989 |
+176 |
Mar18 |
170811 |
166~01 |
166~01 |
166~01 |
166~01 |
+0~05 |
|
|
|
Total Volume and Open Interest |
91,915 |
850,594 |
+3,122 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170811 |
136~050 |
136~135 |
135~285 |
136~095 |
+0~090 |
98,303 |
412,591 |
-3,749 |
Dec17 |
170811 |
135~215 |
135~235 |
135~105 |
135~215 |
+0~090 |
1 |
0 |
-1 |
Mar18 |
170811 |
135~215 |
135~215 |
135~215 |
135~215 |
+0~090 |
|
|
|
Total Volume and Open Interest |
98,304 |
412,591 |
-3,750 |
30 Day Federal Funds(CBOT) |
Aug17 |
170811 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
4,036 |
179,171 |
-673 |
Sep17 |
170811 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
1,763 |
84,969 |
+465 |
Oct17 |
170811 |
98.840 |
98.845 |
98.835 |
98.845 |
+0.010 |
8,247 |
306,516 |
+3,909 |
Nov17 |
170811 |
98.830 |
98.840 |
98.825 |
98.840 |
+0.015 |
18,164 |
221,163 |
+1,847 |
Dec17 |
170811 |
98.785 |
98.810 |
98.785 |
98.805 |
+0.025 |
8,732 |
88,615 |
-2,700 |
Jan18 |
170811 |
98.745 |
98.775 |
98.745 |
98.770 |
+0.030 |
34,710 |
252,732 |
+3,932 |
Total Volume and Open Interest |
135,150 |
1,529,060 |
+15,578 |
Japanese Govt Bonds(SGX) |
Sep17 |
170810 |
150.37 |
150.44 |
150.33 |
150.42 |
+0.03 |
454 |
13,368 |
+12 |
Dec17 |
170810 |
150.42 |
150.42 |
150.42 |
150.42 |
+0.03 |
|
|
|
Mar18 |
170810 |
150.42 |
150.42 |
150.42 |
150.42 |
+0.03 |
|
|
|
Total Volume and Open Interest |
454 |
13,368 |
+12 |
Euro-Buxl(EUREX) |
Sep17 |
170811 |
167.70 |
168.38 |
167.20 |
167.98 |
+0.96 |
34,565 |
206,163 |
-8,320 |
Dec17 |
170811 |
166.60 |
166.60 |
166.12 |
166.42 |
+0.96 |
3 |
2,290 |
+1,124 |
Mar18 |
170811 |
165.98 |
165.98 |
165.98 |
165.98 |
+0.96 |
|
|
|
Total Volume and Open Interest |
34,568 |
208,453 |
-7,196 |
Euro-Bund(EUREX) |
Sep17 |
170811 |
164.34 |
164.64 |
164.19 |
164.54 |
+0.43 |
609,012 |
1,778,140 |
-29,676 |
Dec17 |
170811 |
161.44 |
161.72 |
161.34 |
161.65 |
+0.42 |
7,514 |
81,307 |
+19,247 |
Mar18 |
170811 |
161.08 |
161.08 |
161.08 |
161.08 |
+0.43 |
0 |
38 |
+0 |
Total Volume and Open Interest |
616,526 |
1,859,485 |
-10,429 |
Euro-Bobl(EUREX) |
Sep17 |
170811 |
132.71 |
132.87 |
132.66 |
132.85 |
+0.19 |
375,250 |
1,393,804 |
-23,762 |
Dec17 |
170811 |
131.10 |
131.25 |
131.10 |
131.25 |
+0.19 |
1,971 |
58,246 |
-284 |
Mar18 |
170811 |
131.25 |
131.25 |
131.25 |
131.25 |
+0.19 |
|
|
|
Total Volume and Open Interest |
377,221 |
1,452,050 |
-24,046 |
Euro-Schatz(EUREX) |
Sep17 |
170811 |
112.14 |
112.19 |
112.13 |
112.18 |
+0.05 |
194,103 |
1,424,981 |
+26,405 |
Dec17 |
170811 |
112.03 |
112.07 |
112.03 |
112.07 |
+0.05 |
5,405 |
56,577 |
+325 |
Mar18 |
170811 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.05 |
|
|
|
Total Volume and Open Interest |
199,508 |
1,481,558 |
+26,730 |
3-Mth Euribor(EUREX) |
Sep17 |
170811 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
5 |
5,871 |
+0 |
Dec17 |
170811 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
27 |
7,069 |
+2 |
Mar18 |
170811 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.010 |
33 |
6,147 |
+1 |
Total Volume and Open Interest |
214 |
37,174 |
+13 |
Long Gilt(LIFFE) |
Sep17 |
170811 |
127~27 |
128~08 |
127~23 |
127~29 |
+0~06 |
135,636 |
688,244 |
+4,551 |
Dec17 |
170811 |
126~23 |
126~29 |
126~23 |
126~29 |
+0~06 |
119 |
4,717 |
+117 |
Total Volume and Open Interest |
135,755 |
692,961 |
+4,668 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170811 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
14,444 |
475,703 |
-2,572 |
Dec17 |
170811 |
99.64 |
99.65 |
99.63 |
99.64 |
unch |
77,476 |
417,001 |
+15,483 |
Mar18 |
170811 |
99.58 |
99.60 |
99.58 |
99.59 |
unch |
46,716 |
345,007 |
+11,441 |
Jun18 |
170811 |
99.54 |
99.56 |
99.53 |
99.54 |
unch |
61,691 |
324,696 |
+782 |
Sep18 |
170811 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
40,212 |
270,977 |
-400 |
Dec18 |
170811 |
99.45 |
99.47 |
99.44 |
99.45 |
unch |
75,883 |
294,910 |
+1,901 |
Total Volume and Open Interest |
631,519 |
3,049,664 |
+49,072 |
3-Mth Euribor(LIFFE) |
Sep17 |
170811 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
96,778 |
404,224 |
+22,041 |
Dec17 |
170811 |
100.320 |
100.325 |
100.315 |
100.325 |
+0.005 |
110,081 |
379,190 |
+6,338 |
Mar18 |
170811 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
69,258 |
436,095 |
+4,642 |
Total Volume and Open Interest |
749,445 |
3,755,918 |
+23,636 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170811 |
98.28 |
98.29 |
98.27 |
98.29 |
+0.01 |
14,923 |
111,415 |
-2,481 |
Dec17 |
170811 |
98.24 |
98.26 |
98.24 |
98.26 |
+0.01 |
22,717 |
228,375 |
+5,286 |
Mar18 |
170811 |
98.18 |
98.21 |
98.18 |
98.21 |
+0.02 |
10,313 |
179,772 |
-1,593 |
Jun18 |
170811 |
98.11 |
98.15 |
98.11 |
98.14 |
+0.03 |
14,408 |
147,401 |
+506 |
Sep18 |
170811 |
98.02 |
98.08 |
98.02 |
98.06 |
+0.03 |
10,123 |
108,322 |
+1,467 |
Dec18 |
170811 |
97.95 |
98.00 |
97.95 |
97.99 |
+0.04 |
6,724 |
87,538 |
+16 |
Mar19 |
170811 |
97.87 |
97.93 |
97.87 |
97.91 |
+0.04 |
5,245 |
60,189 |
+303 |
Jun19 |
170811 |
97.79 |
97.85 |
97.79 |
97.84 |
+0.05 |
2,109 |
46,206 |
+1,117 |
Sep19 |
170811 |
97.71 |
97.77 |
97.71 |
97.77 |
+0.06 |
72 |
3,726 |
-31 |
Dec19 |
170811 |
97.68 |
97.72 |
97.68 |
97.71 |
+0.07 |
10 |
2,740 |
+0 |
Total Volume and Open Interest |
86,644 |
978,198 |
+4,590 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170811 |
97.34 |
97.43 |
97.34 |
97.42 |
+0.07 |
84,809 |
962,001 |
+1,115 |
Dec17 |
170811 |
97.42 |
97.42 |
97.42 |
97.42 |
+0.07 |
0 |
470 |
+0 |
Total Volume and Open Interest |
84,809 |
962,471 |
+1,115 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170811 |
98.02 |
98.09 |
98.02 |
98.08 |
+0.05 |
109,649 |
998,878 |
+7,517 |
Dec17 |
170811 |
97.96 |
98.08 |
97.96 |
98.08 |
+0.05 |
0 |
120 |
+0 |
Total Volume and Open Interest |
109,649 |
998,998 |
+7,517 |
Gold(CMX) |
Aug17 |
170811 |
1286.3 |
1291.1 |
1282.0 |
1287.7 |
+4.0 |
574 |
1,274 |
-1,032 |
Oct17 |
170811 |
1289.5 |
1294.6 |
1283.5 |
1290.7 |
+4.0 |
8,534 |
47,504 |
+519 |
Dec17 |
170811 |
1292.5 |
1298.1 |
1286.7 |
1294.0 |
+3.9 |
290,974 |
361,906 |
+16,139 |
Feb18 |
170811 |
1297.7 |
1300.8 |
1290.6 |
1297.4 |
+3.8 |
1,303 |
18,257 |
-332 |
Apr18 |
170811 |
1299.7 |
1304.4 |
1294.4 |
1300.9 |
+3.7 |
543 |
4,909 |
+75 |
Jun18 |
170811 |
1303.0 |
1308.0 |
1297.7 |
1304.5 |
+3.7 |
226 |
9,193 |
-12 |
Aug18 |
170811 |
1308.5 |
1311.5 |
1301.4 |
1308.1 |
+3.6 |
530 |
6,285 |
+91 |
Oct18 |
170811 |
1310.5 |
1315.0 |
1305.0 |
1311.6 |
+3.6 |
315 |
1,227 |
+187 |
Dec18 |
170811 |
1318.3 |
1318.3 |
1314.8 |
1315.2 |
+3.6 |
261 |
7,721 |
+90 |
Feb19 |
170811 |
1319.0 |
1319.0 |
1319.0 |
1319.0 |
+3.6 |
0 |
6 |
+0 |
Apr19 |
170811 |
1322.8 |
1322.8 |
1322.8 |
1322.8 |
+3.6 |
|
|
|
Jun19 |
170811 |
1326.7 |
1326.7 |
1326.7 |
1326.7 |
+3.6 |
0 |
748 |
+0 |
Total Volume and Open Interest |
304,558 |
464,397 |
+15,670 |
Silver(CMX) |
Sep17 |
170811 |
1712.5 |
1719.5 |
1688.0 |
1707.0 |
+0.5 |
106,928 |
116,344 |
-3,565 |
Dec17 |
170811 |
1720.5 |
1728.0 |
1696.5 |
1715.6 |
+0.4 |
14,976 |
68,376 |
+3,504 |
Mar18 |
170811 |
1731.0 |
1735.5 |
1706.5 |
1724.7 |
+0.4 |
942 |
4,884 |
-10 |
May18 |
170811 |
1725.5 |
1731.0 |
1725.0 |
1731.0 |
+0.2 |
95 |
1,778 |
+34 |
Jul18 |
170811 |
1740.0 |
1740.0 |
1737.3 |
1737.3 |
+0.2 |
3 |
1,405 |
+3 |
Sep18 |
170811 |
1744.1 |
1744.1 |
1744.1 |
1744.1 |
+0.2 |
0 |
80 |
+0 |
Dec18 |
170811 |
1760.5 |
1760.5 |
1746.0 |
1754.5 |
+0.2 |
12 |
1,462 |
+1 |
Total Volume and Open Interest |
123,081 |
195,132 |
-31 |
Platinum(NYMEX) |
Oct17 |
170811 |
986.1 |
996.7 |
982.4 |
989.7 |
+3.8 |
16,730 |
62,906 |
+303 |
Jan18 |
170811 |
988.4 |
998.4 |
986.6 |
992.5 |
+3.8 |
210 |
7,427 |
+122 |
Apr18 |
170811 |
993.9 |
996.8 |
993.9 |
996.8 |
+3.9 |
48 |
379 |
+48 |
Jul18 |
170811 |
999.9 |
1001.5 |
999.9 |
1001.5 |
+3.9 |
0 |
291 |
+0 |
Total Volume and Open Interest |
16,991 |
71,024 |
+474 |
Palladium(NYMEX) |
Sep17 |
170811 |
898.40 |
901.40 |
892.10 |
894.70 |
-2.35 |
2,892 |
29,029 |
-798 |
Dec17 |
170811 |
892.90 |
895.70 |
886.90 |
889.60 |
-2.10 |
644 |
5,587 |
+261 |
Mar18 |
170811 |
884.15 |
884.15 |
884.15 |
884.15 |
-2.05 |
1 |
265 |
+0 |
Total Volume and Open Interest |
3,537 |
34,897 |
-537 |
Copper(CMX) |
Sep17 |
170811 |
290.30 |
292.20 |
287.15 |
291.20 |
+0.90 |
95,506 |
143,728 |
-6,501 |
Dec17 |
170811 |
292.70 |
294.30 |
289.35 |
293.30 |
+0.80 |
27,305 |
105,577 |
+1,766 |
Mar18 |
170811 |
292.45 |
296.00 |
291.60 |
295.05 |
+0.75 |
6,077 |
32,372 |
+787 |
May18 |
170811 |
293.30 |
296.15 |
293.30 |
295.95 |
+0.75 |
826 |
11,563 |
+272 |
Jul18 |
170811 |
294.25 |
297.05 |
293.00 |
296.65 |
+0.70 |
240 |
4,064 |
+131 |
Total Volume and Open Interest |
131,091 |
325,256 |
-3,558 |
E-mini DJIA Index(CBOT) |
Sep17 |
170811 |
21817 |
21884 |
21790 |
21848 |
+12 |
142,068 |
149,886 |
+7,639 |
Dec17 |
170811 |
21781 |
21840 |
21747 |
21806 |
+11 |
127 |
639 |
+10 |
Mar18 |
170811 |
21769 |
21788 |
21741 |
21769 |
+11 |
1 |
20 |
+0 |
Jun18 |
170811 |
21738 |
21738 |
21738 |
21738 |
+11 |
0 |
2 |
+0 |
Total Volume and Open Interest |
142,196 |
150,547 |
+7,649 |
S & P 500(CME) |
Sep17 |
170811 |
2436.10 |
2446.20 |
2430.60 |
2440.10 |
+2.50 |
1,924 |
59,110 |
+339 |
Dec17 |
170811 |
2438.20 |
2443.60 |
2433.50 |
2438.20 |
+2.60 |
0 |
225 |
+0 |
Mar18 |
170811 |
2436.60 |
2442.00 |
2431.90 |
2436.60 |
+2.60 |
0 |
30 |
+0 |
Jun18 |
170811 |
2435.80 |
2441.20 |
2431.10 |
2435.80 |
+2.60 |
|
|
|
Total Volume and Open Interest |
1,924 |
59,365 |
+339 |
S & P 500 E-Mini(CME) |
Sep17 |
170811 |
2434.50 |
2446.50 |
2430.25 |
2440.00 |
+2.50 |
1,555,517 |
3,086,189 |
+21,558 |
Dec17 |
170811 |
2432.75 |
2444.25 |
2428.25 |
2438.25 |
+2.75 |
8,867 |
51,581 |
+4,477 |
Mar18 |
170811 |
2433.75 |
2442.25 |
2427.75 |
2436.50 |
+2.50 |
86 |
1,287 |
-2 |
Jun18 |
170811 |
2435.75 |
2439.00 |
2430.50 |
2435.75 |
+2.50 |
22 |
421 |
+10 |
Total Volume and Open Interest |
1,564,492 |
3,139,480 |
+26,043 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170811 |
5769.00 |
5845.80 |
5761.00 |
5838.30 |
+48.50 |
377,648 |
300,070 |
+2,188 |
Dec17 |
170811 |
5775.00 |
5852.80 |
5769.00 |
5845.80 |
+48.50 |
1,298 |
1,918 |
+62 |
Mar18 |
170811 |
5790.00 |
5854.30 |
5784.80 |
5854.30 |
+48.50 |
6 |
40 |
+4 |
Total Volume and Open Interest |
378,952 |
302,028 |
+2,254 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170811 |
1704.30 |
1712.00 |
1698.40 |
1709.80 |
+3.30 |
15,644 |
93,074 |
+525 |
Dec17 |
170811 |
1708.70 |
1708.90 |
1699.70 |
1708.70 |
+3.30 |
0 |
1 |
+0 |
Mar18 |
170811 |
1705.40 |
1705.40 |
1705.40 |
1705.40 |
+3.30 |
|
|
|
Total Volume and Open Interest |
15,644 |
93,075 |
+525 |
Volatility Index(CBOE) |
Aug17 |
170811 |
15.55 |
16.55 |
14.30 |
15.43 |
-0.10 |
271,473 |
183,319 |
-29,660 |
Sep17 |
170811 |
15.15 |
15.55 |
14.25 |
15.28 |
+0.10 |
240,436 |
276,393 |
+22,775 |
Oct17 |
170811 |
15.22 |
15.70 |
14.60 |
15.53 |
+0.30 |
64,711 |
67,507 |
+3,406 |
Nov17 |
170811 |
15.45 |
15.85 |
14.93 |
15.73 |
+0.30 |
26,581 |
42,180 |
+727 |
Total Volume and Open Interest |
635,474 |
673,424 |
+549 |
S & P 600(CME) |
Sep17 |
170811 |
831.10 |
831.10 |
831.10 |
831.10 |
-0.20 |
|
|
|
Dec17 |
170811 |
827.90 |
827.90 |
827.90 |
827.90 |
-0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170811 |
1369.20 |
1375.40 |
1363.60 |
1372.00 |
+2.40 |
144,820 |
577,479 |
-355 |
Dec17 |
170811 |
1366.50 |
1372.60 |
1364.10 |
1371.20 |
+2.40 |
10 |
373 |
+0 |
Mar18 |
170811 |
1370.20 |
1370.20 |
1370.20 |
1370.20 |
+2.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
144,830 |
577,855 |
-355 |
Nikkei 225(CME) |
Sep17 |
170811 |
19365 |
19495 |
19300 |
19410 |
+45 |
15,911 |
34,809 |
-417 |
Dec17 |
170811 |
19300 |
19405 |
19250 |
19345 |
+45 |
10 |
19 |
+4 |
Total Volume and Open Interest |
15,921 |
34,828 |
-413 |
Nikkei 225(SGX) |
Sep17 |
170811 |
19715 |
19720 |
19290 |
19435 |
-285 |
117,521 |
231,291 |
+11,659 |
Dec17 |
170811 |
19560 |
19560 |
19250 |
19305 |
-285 |
10 |
2,884 |
+7 |
Mar18 |
170810 |
19550 |
19550 |
19550 |
19550 |
-20 |
0 |
205 |
+0 |
Total Volume and Open Interest |
51,714 |
230,921 |
-1,648 |
Nikkei 225 Mini(JPX) |
Sep17 |
170810 |
19740 |
19815 |
19665 |
19710 |
-20 |
342,778 |
485,927 |
+2,825 |
Dec17 |
170810 |
19605 |
19675 |
19535 |
19570 |
-30 |
5,499 |
14,019 |
+952 |
Mar18 |
170810 |
19560 |
19625 |
19490 |
19530 |
-20 |
126 |
2,775 |
-14 |
Total Volume and Open Interest |
367,373 |
555,038 |
+26,738 |
Nikkei 225(JPX) |
Sep17 |
170810 |
19740 |
19820 |
19660 |
19710 |
-20 |
28,144 |
333,452 |
+1,041 |
Dec17 |
170810 |
19610 |
19680 |
19530 |
19570 |
-30 |
218 |
40,629 |
+58 |
Mar18 |
170810 |
19550 |
19615 |
19480 |
19530 |
-20 |
12 |
3,234 |
-2 |
Total Volume and Open Interest |
28,379 |
444,260 |
+1,099 |
Nikkei 225(CME) Yen |
Sep17 |
170811 |
19350 |
19485 |
19295 |
19395 |
+40 |
55,826 |
55,788 |
+64 |
Dec17 |
170811 |
19265 |
19325 |
19180 |
19265 |
+40 |
2 |
42 |
+1 |
Mar18 |
170811 |
19225 |
19225 |
19225 |
19225 |
+40 |
|
|
|
Total Volume and Open Interest |
55,828 |
55,832 |
+65 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170811 |
19390 |
19470 |
19390 |
19390 |
+30 |
1 |
8 |
-1 |
Dec17 |
170811 |
19260 |
19260 |
19260 |
19260 |
+30 |
|
|
|
Mar18 |
170811 |
19220 |
19220 |
19220 |
19220 |
+30 |
|
|
|
Total Volume and Open Interest |
1 |
8 |
-1 |
CAC 40(EURONEXT) |
Aug17 |
170811 |
5077.5 |
5093.0 |
5045.5 |
5060.0 |
-54.0 |
112,268 |
343,964 |
+17,781 |
Sep17 |
170811 |
5074.0 |
5090.0 |
5046.5 |
5058.5 |
-54.0 |
2,913 |
26,305 |
+1,021 |
Oct17 |
170811 |
5055.0 |
5055.0 |
5042.0 |
5048.5 |
-54.0 |
7 |
1 |
+1 |
Total Volume and Open Interest |
115,188 |
383,207 |
+18,803 |
Hang Seng Index(HKFE) |
Aug17 |
170811 |
27377 |
27409 |
26834 |
26842 |
-543 |
103,131 |
149,206 |
-728 |
Sep17 |
170811 |
27230 |
27248 |
26680 |
26682 |
-567 |
3,085 |
19,280 |
+1,187 |
Total Volume and Open Interest |
106,598 |
180,387 |
+469 |
DAX(EUREX) |
Sep17 |
170811 |
11930.0 |
12043.0 |
11926.0 |
12006.0 |
+7.5 |
99,115 |
141,847 |
+705 |
Dec17 |
170811 |
11942.0 |
12012.0 |
11926.5 |
11996.0 |
+7.5 |
282 |
8,156 |
+74 |
Mar18 |
170811 |
11941.5 |
12014.0 |
11941.5 |
11993.0 |
+7.5 |
11 |
84 |
-2 |
Total Volume and Open Interest |
99,408 |
150,087 |
+777 |
Mini-DAX(EUREX) |
Sep17 |
170811 |
11934.0 |
12043.0 |
11928.0 |
12006.0 |
+7.5 |
35,151 |
12,794 |
+172 |
Dec17 |
170811 |
11930.0 |
12020.0 |
11930.0 |
11996.0 |
+7.5 |
56 |
325 |
-24 |
Mar18 |
170811 |
11921.0 |
11994.0 |
11921.0 |
11993.0 |
+7.5 |
3 |
31 |
+2 |
Total Volume and Open Interest |
35,210 |
13,150 |
+150 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170811 |
3408 |
3420 |
3389 |
3399 |
-27 |
648,340 |
3,338,130 |
-18,153 |
Dec17 |
170811 |
3397 |
3404 |
3380 |
3385 |
-27 |
3,062 |
124,798 |
+386 |
Mar18 |
170811 |
3375 |
3379 |
3373 |
3373 |
-27 |
1 |
51,455 |
+3 |
Total Volume and Open Interest |
651,403 |
3,514,383 |
-17,764 |
Swiss Market Index(EUREX) |
Sep17 |
170811 |
8914 |
8927 |
8855 |
8878 |
-64 |
47,414 |
196,273 |
-2,616 |
Dec17 |
170811 |
8882 |
8882 |
8837 |
8852 |
-64 |
35 |
2,494 |
+0 |
Mar18 |
170811 |
8751 |
8751 |
8751 |
8751 |
-64 |
0 |
32 |
+0 |
Total Volume and Open Interest |
47,449 |
198,799 |
-2,616 |
FT-SE 100(EURONEXT) |
Sep17 |
170811 |
7331.00 |
7339.50 |
7276.00 |
7287.50 |
-81.00 |
104,434 |
759,415 |
+5,638 |
Dec17 |
170811 |
7290.00 |
7290.00 |
7240.00 |
7247.00 |
-81.00 |
4 |
11,408 |
+2 |
Mar18 |
170811 |
7187.00 |
7187.00 |
7187.00 |
7187.00 |
-81.00 |
|
|
|
Total Volume and Open Interest |
104,438 |
770,823 |
+5,640 |
SPI 200(SFE) |
Sep17 |
170811 |
5696.0 |
5699.0 |
5614.0 |
5641.0 |
-58.0 |
30,834 |
258,514 |
+23 |
Dec17 |
170811 |
5609.0 |
5627.0 |
5609.0 |
5627.0 |
-58.0 |
4 |
1,480 |
+4 |
Mar18 |
170811 |
5580.0 |
5580.0 |
5580.0 |
5580.0 |
-58.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
31,042 |
262,855 |
+183 |
FTSE MIB(ISE) |
Sep17 |
170811 |
21555.00 |
21565.00 |
21315.00 |
21356.00 |
-336.00 |
28,894 |
30,528 |
-2,270 |
Dec17 |
170811 |
21550.00 |
21550.00 |
21215.00 |
21239.00 |
-328.00 |
23 |
164 |
-3 |
Total Volume and Open Interest |
28,917 |
30,692 |
-2,273 |
KOSPI 200(KFE) |
Sep17 |
170811 |
308.15 |
308.35 |
302.30 |
302.85 |
-5.75 |
285,994 |
268,711 |
+1,705 |
Dec17 |
170811 |
308.75 |
308.75 |
303.00 |
303.60 |
-5.85 |
657 |
42,814 |
+1,370 |
Mar18 |
170811 |
300.05 |
302.50 |
300.00 |
300.30 |
-4.70 |
5 |
9,566 |
+31 |
Total Volume and Open Interest |
286,756 |
347,896 |
+3,106 |
GSCI(CME) |
Aug17 |
170811 |
377.40 |
382.60 |
377.40 |
381.55 |
+0.60 |
2,528 |
5,865 |
-2,444 |
Sep17 |
170811 |
378.65 |
383.65 |
378.45 |
382.60 |
+0.40 |
2,490 |
9,403 |
+2,446 |
Oct17 |
170811 |
383.00 |
383.00 |
383.00 |
383.00 |
+0.40 |
|
|
|
Total Volume and Open Interest |
5,018 |
15,268 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|