|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 14, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug17 |
170814 |
926.50 |
926.50 |
925.00 |
925.50 |
-10.00 |
60 |
137 |
-61 |
Sep17 |
170814 |
931.25 |
934.00 |
925.00 |
932.75 |
-5.50 |
40,550 |
67,662 |
+1,184 |
Nov17 |
170814 |
937.75 |
941.00 |
930.75 |
938.25 |
-6.75 |
196,936 |
350,686 |
+2,645 |
Jan18 |
170814 |
946.75 |
949.75 |
939.25 |
946.75 |
-7.00 |
21,936 |
62,132 |
+273 |
Mar18 |
170814 |
955.00 |
958.25 |
947.50 |
955.25 |
-6.75 |
17,293 |
46,580 |
+908 |
May18 |
170814 |
963.00 |
965.00 |
955.50 |
963.00 |
-6.75 |
8,084 |
27,712 |
+801 |
Jul18 |
170814 |
966.50 |
971.50 |
961.50 |
969.50 |
-6.75 |
13,198 |
45,540 |
+1,362 |
Aug18 |
170814 |
970.75 |
970.75 |
963.25 |
970.50 |
-6.75 |
517 |
1,386 |
+47 |
Sep18 |
170814 |
957.25 |
963.25 |
957.25 |
962.75 |
-6.00 |
67 |
247 |
-14 |
Nov18 |
170814 |
956.50 |
957.75 |
949.50 |
956.75 |
-6.00 |
6,532 |
22,546 |
+1,643 |
Jan19 |
170814 |
955.50 |
961.50 |
955.50 |
961.50 |
-5.75 |
5 |
109 |
+4 |
Mar19 |
170814 |
963.50 |
963.50 |
963.50 |
963.50 |
-6.00 |
0 |
9 |
+0 |
May19 |
170814 |
963.50 |
963.50 |
963.50 |
963.50 |
-5.75 |
0 |
9 |
+0 |
Jul19 |
170814 |
966.50 |
966.50 |
966.50 |
966.50 |
-5.75 |
0 |
23 |
+0 |
Total Volume and Open Interest |
305,205 |
625,058 |
+8,804 |
Soybean Meal(CBOT) |
Aug17 |
170814 |
295.80 |
296.30 |
295.80 |
296.30 |
-1.80 |
863 |
361 |
-237 |
Sep17 |
170814 |
297.00 |
299.20 |
295.60 |
298.70 |
-0.80 |
30,712 |
51,579 |
-876 |
Oct17 |
170814 |
298.90 |
300.80 |
297.40 |
300.20 |
-1.00 |
14,009 |
28,173 |
+635 |
Dec17 |
170814 |
302.00 |
303.20 |
300.00 |
302.70 |
-1.50 |
83,303 |
172,415 |
+4,120 |
Jan18 |
170814 |
302.80 |
303.80 |
301.10 |
303.50 |
-1.80 |
11,409 |
28,968 |
+272 |
Mar18 |
170814 |
306.00 |
306.40 |
303.60 |
306.10 |
-2.00 |
8,933 |
30,595 |
+1,166 |
May18 |
170814 |
308.50 |
308.80 |
305.90 |
308.60 |
-1.90 |
6,427 |
15,631 |
-214 |
Jul18 |
170814 |
311.20 |
311.40 |
308.40 |
311.20 |
-1.90 |
6,044 |
12,091 |
+140 |
Aug18 |
170814 |
312.10 |
312.30 |
309.20 |
311.90 |
-1.90 |
1,556 |
2,818 |
-71 |
Sep18 |
170814 |
312.80 |
312.80 |
309.50 |
312.00 |
-2.00 |
802 |
2,740 |
+160 |
Total Volume and Open Interest |
165,527 |
354,662 |
+5,321 |
Soybean Oil(CBOT) |
Aug17 |
170814 |
32.98 |
32.98 |
32.98 |
32.98 |
-0.55 |
113 |
127 |
-149 |
Sep17 |
170814 |
33.52 |
33.76 |
33.00 |
33.42 |
-0.21 |
33,264 |
61,658 |
+926 |
Oct17 |
170814 |
33.58 |
33.87 |
33.12 |
33.54 |
-0.20 |
18,488 |
30,158 |
+1,103 |
Dec17 |
170814 |
33.82 |
34.13 |
33.35 |
33.77 |
-0.22 |
97,792 |
191,563 |
+426 |
Jan18 |
170814 |
33.96 |
34.25 |
33.50 |
33.91 |
-0.22 |
7,435 |
43,556 |
-113 |
Mar18 |
170814 |
34.11 |
34.41 |
33.65 |
34.07 |
-0.22 |
5,788 |
34,569 |
+157 |
May18 |
170814 |
34.17 |
34.53 |
33.76 |
34.20 |
-0.21 |
4,764 |
23,959 |
+1,287 |
Jul18 |
170814 |
34.24 |
34.60 |
33.84 |
34.28 |
-0.19 |
3,258 |
16,502 |
+452 |
Aug18 |
170814 |
34.51 |
34.51 |
33.79 |
34.22 |
-0.21 |
510 |
1,911 |
+116 |
Sep18 |
170814 |
33.74 |
34.13 |
33.74 |
34.13 |
-0.22 |
251 |
1,729 |
-21 |
Total Volume and Open Interest |
172,600 |
416,486 |
+4,269 |
Canola(WCE) |
Nov17 |
170814 |
506.0 |
506.3 |
500.5 |
502.1 |
-4.8 |
20,592 |
96,455 |
+4,593 |
Jan18 |
170814 |
510.5 |
511.1 |
505.5 |
506.8 |
-5.2 |
896 |
22,875 |
+240 |
Mar18 |
170814 |
512.9 |
512.9 |
509.5 |
510.0 |
-5.6 |
122 |
6,948 |
+51 |
May18 |
170814 |
510.5 |
512.8 |
510.5 |
511.1 |
-6.3 |
58 |
946 |
+14 |
Jul18 |
170814 |
512.0 |
513.9 |
512.0 |
512.7 |
-6.6 |
107 |
831 |
+27 |
Total Volume and Open Interest |
21,869 |
128,682 |
+4,943 |
Corn(CBOT) |
Sep17 |
170814 |
358.75 |
363.00 |
356.00 |
362.75 |
+2.00 |
316,364 |
339,848 |
-20,061 |
Dec17 |
170814 |
373.00 |
376.75 |
370.00 |
376.25 |
+1.50 |
447,844 |
652,518 |
+28,452 |
Mar18 |
170814 |
385.00 |
388.50 |
381.75 |
388.25 |
+1.75 |
60,649 |
175,555 |
+5,872 |
May18 |
170814 |
391.25 |
395.00 |
388.00 |
394.75 |
+2.00 |
18,298 |
41,812 |
-310 |
Jul18 |
170814 |
397.00 |
401.00 |
393.75 |
400.50 |
+2.00 |
27,893 |
85,958 |
+2,464 |
Sep18 |
170814 |
402.25 |
404.50 |
398.25 |
404.25 |
+2.00 |
5,553 |
23,551 |
-442 |
Dec18 |
170814 |
408.25 |
410.50 |
404.75 |
410.00 |
+1.50 |
16,541 |
71,835 |
+982 |
Mar19 |
170814 |
416.25 |
418.00 |
413.50 |
418.00 |
+1.75 |
99 |
1,542 |
+27 |
May19 |
170814 |
422.25 |
422.25 |
422.25 |
422.25 |
+2.00 |
8 |
304 |
+1 |
Jul19 |
170814 |
422.75 |
427.00 |
422.50 |
427.00 |
+2.00 |
77 |
719 |
-16 |
Total Volume and Open Interest |
893,599 |
1,395,056 |
+17,009 |
Wheat(CBOT) |
Sep17 |
170814 |
436.50 |
441.75 |
431.00 |
441.00 |
+1.75 |
103,449 |
125,267 |
-11,092 |
Dec17 |
170814 |
465.25 |
468.75 |
458.25 |
467.75 |
+0.75 |
83,323 |
193,680 |
+9,268 |
Mar18 |
170814 |
486.25 |
488.75 |
479.50 |
488.00 |
-0.75 |
23,158 |
65,885 |
+3,554 |
May18 |
170814 |
502.00 |
503.50 |
494.50 |
502.75 |
-1.00 |
5,159 |
20,882 |
+9 |
Jul18 |
170814 |
512.00 |
514.00 |
505.00 |
513.50 |
+0.25 |
4,460 |
32,066 |
+917 |
Sep18 |
170814 |
520.75 |
527.25 |
519.00 |
527.25 |
+0.75 |
582 |
2,304 |
-127 |
Total Volume and Open Interest |
220,557 |
449,760 |
+2,528 |
Wheat(KCBT) |
Sep17 |
170814 |
437.50 |
438.50 |
429.75 |
436.75 |
-4.50 |
26,210 |
66,873 |
-3,425 |
Dec17 |
170814 |
466.00 |
466.00 |
457.50 |
464.25 |
-5.00 |
23,912 |
94,326 |
+1,188 |
Mar18 |
170814 |
483.00 |
483.75 |
475.50 |
482.00 |
-5.25 |
8,443 |
67,774 |
+727 |
May18 |
170814 |
498.50 |
498.50 |
489.75 |
496.50 |
-4.75 |
1,236 |
10,507 |
+173 |
Jul18 |
170814 |
514.75 |
514.75 |
506.75 |
513.50 |
-4.00 |
1,033 |
18,778 |
+130 |
Sep18 |
170814 |
530.25 |
532.50 |
526.00 |
532.50 |
-2.75 |
592 |
2,583 |
+90 |
Dec18 |
170814 |
551.00 |
551.00 |
543.50 |
550.75 |
-4.00 |
485 |
2,355 |
+167 |
Total Volume and Open Interest |
61,915 |
263,408 |
-952 |
Wheat(MGE) |
Sep17 |
170814 |
670.25 |
673.50 |
638.25 |
670.00 |
-4.00 |
6,212 |
23,491 |
-1,089 |
Dec17 |
170814 |
687.00 |
688.00 |
652.50 |
684.00 |
-4.25 |
9,646 |
37,457 |
-453 |
Mar18 |
170814 |
686.50 |
690.75 |
656.75 |
686.50 |
-3.75 |
2,576 |
20,823 |
+551 |
May18 |
170814 |
673.75 |
679.00 |
652.50 |
677.75 |
-3.00 |
750 |
6,586 |
+76 |
Jul18 |
170814 |
665.00 |
669.75 |
650.50 |
668.25 |
-4.00 |
469 |
2,695 |
+49 |
Sep18 |
170814 |
620.25 |
632.00 |
620.00 |
628.25 |
+5.00 |
80 |
1,596 |
+4 |
Total Volume and Open Interest |
19,847 |
93,455 |
-813 |
Oats(CBOT) |
Sep17 |
170814 |
260.25 |
262.00 |
257.75 |
261.50 |
-2.50 |
135 |
523 |
-50 |
Dec17 |
170814 |
261.75 |
263.00 |
255.75 |
261.00 |
-2.25 |
608 |
5,564 |
-78 |
Mar18 |
170814 |
266.50 |
266.50 |
259.75 |
263.75 |
-3.25 |
72 |
595 |
+51 |
May18 |
170814 |
262.25 |
266.50 |
262.25 |
266.50 |
-2.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
815 |
6,697 |
-77 |
Rough Rice(CBOT) |
Sep17 |
170814 |
12.47 |
12.48 |
12.26 |
12.34 |
-0.15 |
600 |
6,401 |
-363 |
Nov17 |
170814 |
12.72 |
12.75 |
12.53 |
12.61 |
-0.15 |
482 |
3,287 |
+361 |
Jan18 |
170814 |
12.99 |
12.99 |
12.85 |
12.86 |
-0.14 |
10 |
114 |
+1 |
Mar18 |
170814 |
13.01 |
13.02 |
12.95 |
12.95 |
-0.14 |
9 |
136 |
+8 |
Total Volume and Open Interest |
1,101 |
9,938 |
+7 |
Live Cattle(CME) |
Aug17 |
170814 |
109.650 |
110.285 |
108.050 |
109.050 |
-0.680 |
3,156 |
11,971 |
-1,455 |
Oct17 |
170814 |
107.300 |
107.980 |
106.035 |
106.600 |
-0.800 |
24,518 |
162,591 |
-3,574 |
Dec17 |
170814 |
109.230 |
109.700 |
108.180 |
108.800 |
-0.530 |
11,737 |
68,529 |
+658 |
Feb18 |
170814 |
111.100 |
111.450 |
110.035 |
111.000 |
-0.180 |
9,076 |
37,776 |
-380 |
Apr18 |
170814 |
112.100 |
112.300 |
111.100 |
112.180 |
+0.100 |
3,151 |
21,286 |
+72 |
Jun18 |
170814 |
106.535 |
106.950 |
105.680 |
106.830 |
+0.195 |
1,851 |
10,040 |
+235 |
Total Volume and Open Interest |
53,824 |
315,178 |
-4,379 |
Feeder Cattle(CME) |
Aug17 |
170814 |
141.830 |
142.630 |
140.880 |
142.300 |
+0.515 |
2,394 |
10,859 |
-648 |
Sep17 |
170814 |
142.350 |
143.100 |
141.050 |
142.785 |
+0.550 |
7,122 |
16,759 |
-896 |
Oct17 |
170814 |
141.850 |
142.630 |
140.500 |
142.330 |
+0.730 |
5,650 |
15,814 |
+478 |
Nov17 |
170814 |
141.880 |
142.350 |
140.400 |
142.200 |
+0.700 |
2,046 |
6,326 |
+196 |
Jan18 |
170814 |
139.250 |
139.550 |
137.700 |
139.485 |
+0.585 |
1,595 |
6,387 |
+213 |
Mar18 |
170814 |
137.050 |
137.250 |
135.735 |
137.150 |
+0.400 |
438 |
2,178 |
-41 |
Apr18 |
170814 |
136.300 |
136.830 |
135.950 |
136.830 |
-0.020 |
202 |
401 |
+50 |
Total Volume and Open Interest |
19,574 |
59,041 |
-643 |
Lean Hogs(CME) |
Aug17 |
170814 |
84.550 |
84.650 |
84.350 |
84.450 |
-0.200 |
5,511 |
11,580 |
-2,410 |
Oct17 |
170814 |
68.700 |
69.480 |
68.635 |
69.180 |
+0.545 |
15,119 |
118,570 |
-572 |
Dec17 |
170814 |
63.150 |
63.735 |
63.150 |
63.500 |
+0.250 |
7,705 |
57,832 |
+697 |
Feb18 |
170814 |
67.330 |
67.750 |
67.225 |
67.680 |
+0.230 |
5,895 |
35,662 |
+477 |
Apr18 |
170814 |
70.930 |
71.150 |
70.230 |
70.800 |
-0.250 |
1,522 |
26,050 |
+343 |
May18 |
170814 |
75.050 |
75.500 |
74.850 |
75.285 |
-0.215 |
5 |
636 |
+4 |
Jun18 |
170814 |
78.930 |
78.980 |
77.885 |
78.600 |
-0.400 |
861 |
13,142 |
+155 |
Jul18 |
170814 |
77.600 |
78.035 |
77.400 |
77.800 |
-0.550 |
90 |
1,938 |
+51 |
Total Volume and Open Interest |
36,808 |
266,435 |
-1,189 |
Class III Milk(CME) |
Aug17 |
170814 |
16.47 |
16.53 |
16.44 |
16.50 |
+0.03 |
245 |
5,134 |
-40 |
Sep17 |
170814 |
17.10 |
17.30 |
17.09 |
17.19 |
+0.10 |
241 |
5,434 |
-18 |
Oct17 |
170814 |
17.30 |
17.49 |
17.30 |
17.39 |
+0.09 |
131 |
3,706 |
+14 |
Nov17 |
170814 |
17.25 |
17.35 |
17.21 |
17.27 |
+0.06 |
40 |
3,384 |
-1 |
Dec17 |
170814 |
17.00 |
17.08 |
16.95 |
16.97 |
-0.03 |
12 |
2,773 |
-1 |
Jan18 |
170814 |
16.72 |
16.80 |
16.67 |
16.71 |
+0.03 |
26 |
1,032 |
+17 |
Feb18 |
170814 |
16.68 |
16.72 |
16.68 |
16.70 |
+0.05 |
19 |
926 |
+5 |
Mar18 |
170814 |
16.66 |
16.68 |
16.66 |
16.68 |
+0.04 |
18 |
874 |
+6 |
Apr18 |
170814 |
16.62 |
16.62 |
16.62 |
16.62 |
unch |
9 |
676 |
+7 |
May18 |
170814 |
16.65 |
16.65 |
16.65 |
16.65 |
unch |
7 |
632 |
+5 |
Jun18 |
170814 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
3 |
554 |
+2 |
Jul18 |
170814 |
16.87 |
16.87 |
16.87 |
16.87 |
+0.07 |
7 |
252 |
+7 |
Aug18 |
170814 |
16.87 |
16.90 |
16.87 |
16.90 |
+0.05 |
0 |
200 |
+0 |
Total Volume and Open Interest |
762 |
26,091 |
+7 |
Cocoa(ICE) |
Sep17 |
170814 |
1975 |
1980 |
1915 |
1923 |
-67 |
21,819 |
28,942 |
-14,821 |
Dec17 |
170814 |
1964 |
1969 |
1910 |
1920 |
-57 |
39,790 |
119,339 |
+6,737 |
Mar18 |
170814 |
1988 |
1988 |
1930 |
1938 |
-61 |
8,773 |
39,424 |
+1,007 |
May18 |
170814 |
2000 |
2002 |
1945 |
1953 |
-61 |
2,038 |
14,472 |
+241 |
Jul18 |
170814 |
2018 |
2018 |
1962 |
1970 |
-60 |
612 |
8,929 |
-62 |
Sep18 |
170814 |
2033 |
2034 |
1978 |
1986 |
-61 |
401 |
8,244 |
-24 |
Dec18 |
170814 |
2050 |
2052 |
1996 |
2004 |
-59 |
36 |
6,012 |
-6 |
Total Volume and Open Interest |
73,474 |
233,536 |
-6,926 |
Coffee "C"(ICE) |
Sep17 |
170814 |
139.55 |
139.85 |
136.35 |
136.95 |
-3.35 |
30,971 |
50,440 |
-9,731 |
Dec17 |
170814 |
143.05 |
143.45 |
139.85 |
140.50 |
-3.35 |
23,394 |
80,238 |
+6,326 |
Mar18 |
170814 |
146.55 |
146.85 |
143.45 |
144.00 |
-3.40 |
4,861 |
32,836 |
+953 |
May18 |
170814 |
148.80 |
149.20 |
145.65 |
146.25 |
-3.40 |
3,420 |
15,790 |
-67 |
Jul18 |
170814 |
151.15 |
151.20 |
147.95 |
148.45 |
-3.40 |
1,732 |
7,946 |
+490 |
Sep18 |
170814 |
153.05 |
153.10 |
149.85 |
150.50 |
-3.35 |
442 |
6,513 |
-6 |
Total Volume and Open Interest |
65,075 |
200,841 |
-1,912 |
Orange Juice(ICE) |
Sep17 |
170814 |
136.00 |
137.40 |
134.20 |
136.05 |
-0.05 |
1,069 |
6,202 |
-471 |
Nov17 |
170814 |
134.50 |
135.15 |
132.75 |
133.70 |
-0.95 |
552 |
4,638 |
+339 |
Jan18 |
170814 |
134.55 |
135.45 |
134.55 |
134.85 |
-1.30 |
53 |
1,182 |
+6 |
Mar18 |
170814 |
137.90 |
137.90 |
137.30 |
137.30 |
-1.30 |
15 |
443 |
+3 |
May18 |
170814 |
139.95 |
139.95 |
139.95 |
139.95 |
-1.30 |
29 |
208 |
+26 |
Jul18 |
170814 |
142.80 |
142.80 |
142.80 |
142.80 |
-1.30 |
27 |
45 |
+27 |
Total Volume and Open Interest |
1,770 |
12,743 |
-45 |
Sugar #11(ICE) |
Oct17 |
170814 |
13.30 |
13.58 |
13.11 |
13.50 |
+0.30 |
77,599 |
396,863 |
+2,897 |
Mar18 |
170814 |
14.16 |
14.39 |
13.96 |
14.30 |
+0.25 |
40,820 |
202,550 |
+2,672 |
May18 |
170814 |
14.44 |
14.64 |
14.24 |
14.55 |
+0.20 |
16,949 |
71,903 |
+1,687 |
Jul18 |
170814 |
14.72 |
14.88 |
14.50 |
14.79 |
+0.17 |
8,958 |
53,340 |
+564 |
Oct18 |
170814 |
15.05 |
15.21 |
14.84 |
15.12 |
+0.15 |
6,548 |
35,325 |
-144 |
Mar19 |
170814 |
15.50 |
15.73 |
15.37 |
15.64 |
+0.14 |
2,958 |
20,224 |
+2,135 |
May19 |
170814 |
15.39 |
15.65 |
15.39 |
15.65 |
+0.14 |
34 |
4,424 |
+5 |
Jul19 |
170814 |
15.42 |
15.68 |
15.42 |
15.68 |
+0.15 |
22 |
4,867 |
-18 |
Total Volume and Open Interest |
153,914 |
795,704 |
+9,800 |
London Cocoa(LCE) |
Sep17 |
170814 |
1529 |
1534 |
1488 |
1492 |
-50 |
9,306 |
62,508 |
-3,029 |
Dec17 |
170814 |
1539 |
1547 |
1505 |
1510 |
-44 |
12,622 |
75,389 |
+1,224 |
Mar18 |
170814 |
1562 |
1568 |
1527 |
1532 |
-43 |
4,192 |
51,176 |
+116 |
May18 |
170814 |
1574 |
1580 |
1541 |
1545 |
-42 |
1,695 |
19,998 |
+26 |
Jul18 |
170814 |
1589 |
1591 |
1553 |
1557 |
-41 |
752 |
14,510 |
+38 |
Sep18 |
170814 |
1599 |
1604 |
1564 |
1569 |
-41 |
1,086 |
12,343 |
+500 |
Dec18 |
170814 |
1613 |
1613 |
1580 |
1585 |
-40 |
117 |
7,025 |
+15 |
Total Volume and Open Interest |
29,771 |
243,488 |
-1,110 |
London Sugar(LCE) |
Oct17 |
170814 |
366.00 |
375.00 |
363.50 |
370.50 |
+6.10 |
8,827 |
44,698 |
-487 |
Dec17 |
170814 |
371.40 |
379.60 |
367.80 |
375.40 |
+5.20 |
5,465 |
18,476 |
+864 |
Mar18 |
170814 |
383.90 |
389.80 |
378.60 |
385.80 |
+4.60 |
2,339 |
12,793 |
+283 |
May18 |
170814 |
389.00 |
397.70 |
386.20 |
392.90 |
+4.00 |
674 |
4,819 |
+146 |
Aug18 |
170814 |
395.90 |
405.50 |
394.00 |
400.30 |
+3.60 |
552 |
4,636 |
+154 |
Total Volume and Open Interest |
18,007 |
87,697 |
+1,026 |
Cotton(ICE) |
Oct17 |
170814 |
69.24 |
69.24 |
68.40 |
68.50 |
-0.74 |
54 |
184 |
+9 |
Dec17 |
170814 |
68.44 |
68.54 |
67.57 |
67.75 |
-0.50 |
31,731 |
151,173 |
-562 |
Mar18 |
170814 |
68.24 |
68.33 |
67.41 |
67.62 |
-0.43 |
8,309 |
49,240 |
+84 |
May18 |
170814 |
68.40 |
68.40 |
67.95 |
68.16 |
-0.38 |
1,328 |
5,947 |
+0 |
Jul18 |
170814 |
68.84 |
68.84 |
68.64 |
68.66 |
-0.33 |
1,322 |
5,023 |
+75 |
Oct18 |
170814 |
67.66 |
67.66 |
67.66 |
67.66 |
-0.33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
43,837 |
221,587 |
+41 |
Lumber(CME) |
Sep17 |
170814 |
365.5 |
372.7 |
365.5 |
370.3 |
+4.9 |
439 |
2,976 |
-129 |
Nov17 |
170814 |
352.0 |
358.8 |
352.0 |
356.5 |
+4.0 |
108 |
1,290 |
+22 |
Jan18 |
170814 |
360.2 |
361.9 |
360.2 |
361.9 |
+5.1 |
4 |
251 |
+0 |
Mar18 |
170814 |
366.5 |
366.5 |
366.5 |
366.5 |
+5.1 |
0 |
47 |
+0 |
Total Volume and Open Interest |
551 |
4,569 |
-107 |
Crude Oil(NYM) |
Sep17 |
170814 |
48.79 |
49.16 |
47.43 |
47.59 |
-1.23 |
1,135,440 |
322,477 |
-42,166 |
Oct17 |
170814 |
48.93 |
49.31 |
47.57 |
47.73 |
-1.24 |
332,639 |
380,067 |
+41,929 |
Nov17 |
170814 |
49.04 |
49.44 |
47.72 |
47.88 |
-1.23 |
139,860 |
170,758 |
+7,894 |
Dec17 |
170814 |
49.16 |
49.57 |
47.88 |
48.03 |
-1.20 |
179,152 |
318,390 |
+1,966 |
Jan18 |
170814 |
49.28 |
49.68 |
48.05 |
48.20 |
-1.17 |
58,312 |
138,388 |
+2,718 |
Feb18 |
170814 |
49.36 |
49.66 |
48.21 |
48.33 |
-1.13 |
33,389 |
65,899 |
+181 |
Mar18 |
170814 |
49.45 |
49.80 |
48.28 |
48.43 |
-1.09 |
47,963 |
116,855 |
+9,002 |
Apr18 |
170814 |
49.41 |
49.87 |
48.35 |
48.50 |
-1.06 |
15,190 |
35,571 |
-871 |
May18 |
170814 |
49.44 |
49.84 |
48.42 |
48.54 |
-1.04 |
17,438 |
36,503 |
-1,660 |
Jun18 |
170814 |
49.53 |
49.88 |
48.46 |
48.56 |
-1.02 |
64,165 |
159,195 |
+3,166 |
Jul18 |
170814 |
49.72 |
49.75 |
48.54 |
48.56 |
-0.99 |
7,560 |
31,203 |
-206 |
Aug18 |
170814 |
49.68 |
49.72 |
48.43 |
48.54 |
-0.97 |
4,435 |
21,862 |
+550 |
Sep18 |
170814 |
49.65 |
49.71 |
48.53 |
48.53 |
-0.94 |
7,099 |
52,106 |
+265 |
Oct18 |
170814 |
48.52 |
48.52 |
48.52 |
48.52 |
-0.92 |
3,231 |
20,446 |
+67 |
Nov18 |
170814 |
48.51 |
48.51 |
48.51 |
48.51 |
-0.91 |
2,964 |
23,727 |
+732 |
Dec18 |
170814 |
49.32 |
49.80 |
48.44 |
48.52 |
-0.89 |
68,706 |
177,378 |
+914 |
Total Volume and Open Interest |
2,141,345 |
2,283,192 |
+27,603 |
e-miNY Crude Oil(NYM) |
Sep17 |
170814 |
48.800 |
49.175 |
47.425 |
47.600 |
-1.225 |
16,536 |
4,081 |
+290 |
Oct17 |
170814 |
48.900 |
49.300 |
47.575 |
47.725 |
-1.250 |
961 |
761 |
+53 |
Nov17 |
170814 |
49.125 |
49.400 |
47.800 |
47.875 |
-1.225 |
99 |
117 |
-3 |
Dec17 |
170814 |
49.000 |
49.450 |
47.900 |
48.025 |
-1.200 |
38 |
611 |
-4 |
Jan18 |
170814 |
49.650 |
49.650 |
48.200 |
48.200 |
-1.175 |
6 |
366 |
+1 |
Feb18 |
170814 |
48.600 |
48.600 |
48.325 |
48.325 |
-1.125 |
0 |
89 |
+0 |
Mar18 |
170814 |
48.425 |
48.425 |
48.425 |
48.425 |
-1.100 |
0 |
3 |
+0 |
Apr18 |
170814 |
48.500 |
48.500 |
48.500 |
48.500 |
-1.050 |
0 |
60 |
+0 |
May18 |
170814 |
48.550 |
48.550 |
48.550 |
48.550 |
-1.025 |
12 |
97 |
+4 |
Jun18 |
170814 |
49.850 |
49.850 |
48.550 |
48.550 |
-1.025 |
15 |
35 |
+6 |
Total Volume and Open Interest |
17,680 |
6,344 |
+348 |
NY Harbor ULSD(NYM) |
Sep17 |
170814 |
163.38 |
165.12 |
160.36 |
160.57 |
-2.89 |
91,305 |
97,346 |
-8,910 |
Oct17 |
170814 |
163.73 |
165.48 |
160.73 |
160.95 |
-2.88 |
60,059 |
71,160 |
+3,208 |
Nov17 |
170814 |
163.96 |
165.56 |
160.94 |
161.13 |
-2.91 |
41,311 |
48,285 |
+364 |
Dec17 |
170814 |
164.10 |
165.74 |
161.15 |
161.28 |
-2.93 |
50,633 |
61,109 |
+1,635 |
Jan18 |
170814 |
164.31 |
165.86 |
161.41 |
161.50 |
-2.95 |
13,971 |
30,121 |
+140 |
Feb18 |
170814 |
164.25 |
165.69 |
161.30 |
161.44 |
-2.97 |
10,151 |
16,909 |
-2,517 |
Mar18 |
170814 |
163.59 |
164.95 |
160.86 |
160.97 |
-2.96 |
6,122 |
14,443 |
+714 |
Apr18 |
170814 |
162.12 |
163.81 |
160.09 |
160.11 |
-2.95 |
3,157 |
8,878 |
+472 |
May18 |
170814 |
161.51 |
163.47 |
159.66 |
159.66 |
-2.93 |
2,128 |
6,381 |
+907 |
Jun18 |
170814 |
161.90 |
163.19 |
159.10 |
159.29 |
-2.91 |
3,397 |
20,092 |
+222 |
Jul18 |
170814 |
160.62 |
160.62 |
159.38 |
159.38 |
-2.88 |
253 |
1,675 |
-30 |
Aug18 |
170814 |
160.92 |
160.92 |
159.66 |
159.66 |
-2.84 |
257 |
1,366 |
+30 |
Sep18 |
170814 |
159.98 |
159.98 |
159.98 |
159.98 |
-2.80 |
138 |
1,811 |
+7 |
Oct18 |
170814 |
161.64 |
161.64 |
160.36 |
160.36 |
-2.73 |
69 |
915 |
-25 |
Total Volume and Open Interest |
284,268 |
410,262 |
-3,863 |
RBOB Gasoline(NYM) |
Sep17 |
170814 |
161.30 |
161.99 |
157.41 |
157.67 |
-3.63 |
81,100 |
97,067 |
-8,305 |
Oct17 |
170814 |
151.97 |
152.81 |
148.35 |
148.60 |
-3.19 |
62,026 |
98,312 |
+13,795 |
Nov17 |
170814 |
148.51 |
149.72 |
145.37 |
145.61 |
-3.07 |
32,815 |
63,154 |
+1,194 |
Dec17 |
170814 |
146.27 |
147.52 |
143.35 |
143.57 |
-2.94 |
26,659 |
51,949 |
+647 |
Jan18 |
170814 |
145.95 |
147.04 |
143.12 |
143.34 |
-2.88 |
9,359 |
30,457 |
+1,252 |
Feb18 |
170814 |
146.89 |
147.66 |
143.95 |
144.19 |
-2.83 |
4,019 |
10,296 |
+209 |
Mar18 |
170814 |
147.61 |
149.46 |
145.89 |
145.98 |
-2.79 |
3,720 |
15,990 |
+469 |
Apr18 |
170814 |
166.27 |
166.64 |
163.17 |
163.31 |
-2.78 |
2,454 |
9,742 |
+210 |
May18 |
170814 |
164.67 |
164.67 |
163.54 |
163.67 |
-2.73 |
753 |
4,857 |
+171 |
Jun18 |
170814 |
165.73 |
166.34 |
162.89 |
162.89 |
-2.68 |
799 |
9,420 |
+123 |
Total Volume and Open Interest |
224,925 |
403,946 |
+9,588 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170814 |
157.70 |
157.70 |
157.67 |
157.70 |
-3.60 |
1 |
1 |
+0 |
Oct17 |
170814 |
148.60 |
148.60 |
148.60 |
148.60 |
-3.19 |
|
|
|
Nov17 |
170814 |
145.60 |
145.61 |
145.60 |
145.60 |
-3.08 |
|
|
|
Dec17 |
170814 |
143.60 |
143.60 |
143.57 |
143.60 |
-2.91 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170814 |
3.005 |
3.018 |
2.925 |
2.959 |
-0.024 |
262,157 |
205,284 |
-34,512 |
Oct17 |
170814 |
3.030 |
3.042 |
2.952 |
2.989 |
-0.020 |
137,616 |
257,893 |
+17,467 |
Nov17 |
170814 |
3.086 |
3.098 |
3.017 |
3.059 |
-0.009 |
70,444 |
108,918 |
+4,917 |
Dec17 |
170814 |
3.227 |
3.232 |
3.158 |
3.197 |
-0.008 |
42,076 |
87,213 |
+5,276 |
Jan18 |
170814 |
3.320 |
3.334 |
3.260 |
3.298 |
-0.009 |
52,680 |
140,207 |
+4,450 |
Feb18 |
170814 |
3.322 |
3.323 |
3.253 |
3.289 |
-0.008 |
15,034 |
56,505 |
+575 |
Mar18 |
170814 |
3.264 |
3.269 |
3.205 |
3.240 |
-0.006 |
24,057 |
82,077 |
-84 |
Apr18 |
170814 |
2.905 |
2.916 |
2.886 |
2.906 |
+0.003 |
23,095 |
109,287 |
+2,849 |
May18 |
170814 |
2.876 |
2.881 |
2.853 |
2.872 |
+0.003 |
7,854 |
44,740 |
+864 |
Jun18 |
170814 |
2.894 |
2.897 |
2.879 |
2.897 |
+0.003 |
2,065 |
25,299 |
-313 |
Jul18 |
170814 |
2.919 |
2.923 |
2.905 |
2.923 |
+0.003 |
1,520 |
27,028 |
-227 |
Aug18 |
170814 |
2.935 |
2.935 |
2.910 |
2.927 |
+0.003 |
2,952 |
24,893 |
+858 |
Sep18 |
170814 |
2.898 |
2.903 |
2.887 |
2.903 |
+0.003 |
2,380 |
19,963 |
+329 |
Oct18 |
170814 |
2.919 |
2.927 |
2.905 |
2.922 |
+0.003 |
3,983 |
47,253 |
+993 |
Nov18 |
170814 |
2.964 |
2.971 |
2.957 |
2.971 |
+0.004 |
1,408 |
21,640 |
-115 |
Dec18 |
170814 |
3.086 |
3.100 |
3.086 |
3.100 |
+0.006 |
1,066 |
22,889 |
+255 |
Total Volume and Open Interest |
653,484 |
1,334,305 |
+4,729 |
Brent Crude Oil(ICE) |
Oct17 |
170814 |
52.02 |
52.38 |
50.58 |
50.73 |
-1.37 |
450,278 |
423,798 |
-5,524 |
Nov17 |
170814 |
51.86 |
52.23 |
50.49 |
50.63 |
-1.31 |
285,830 |
409,239 |
+23,167 |
Dec17 |
170814 |
51.85 |
52.24 |
50.52 |
50.65 |
-1.27 |
272,186 |
396,417 |
-6,710 |
Jan18 |
170814 |
51.92 |
52.28 |
50.63 |
50.74 |
-1.23 |
76,504 |
129,374 |
-3,183 |
Feb18 |
170814 |
51.95 |
52.34 |
50.72 |
50.84 |
-1.20 |
39,160 |
90,293 |
-789 |
Mar18 |
170814 |
52.01 |
52.36 |
50.82 |
50.92 |
-1.16 |
44,924 |
93,983 |
+4,514 |
Apr18 |
170814 |
52.05 |
52.40 |
50.91 |
51.00 |
-1.12 |
19,137 |
33,634 |
+2,625 |
May18 |
170814 |
52.21 |
52.46 |
51.00 |
51.08 |
-1.09 |
12,297 |
33,422 |
+1,607 |
Jun18 |
170814 |
52.25 |
52.51 |
51.04 |
51.15 |
-1.06 |
49,820 |
125,219 |
-2,679 |
Jul18 |
170814 |
52.01 |
52.01 |
51.23 |
51.23 |
-1.03 |
2,761 |
23,810 |
+121 |
Aug18 |
170814 |
52.04 |
52.04 |
51.28 |
51.28 |
-1.00 |
3,921 |
19,910 |
+43 |
Sep18 |
170814 |
51.99 |
51.99 |
51.29 |
51.29 |
-0.99 |
5,057 |
35,737 |
-601 |
Oct18 |
170814 |
51.99 |
51.99 |
51.30 |
51.30 |
-0.98 |
1,754 |
19,098 |
+80 |
Nov18 |
170814 |
51.99 |
51.99 |
51.31 |
51.31 |
-0.96 |
556 |
17,552 |
+38 |
Total Volume and Open Interest |
1,345,624 |
2,376,098 |
+13,738 |
Gas Oil(ICE) |
Sep17 |
170814 |
483.75 |
487.75 |
473.50 |
483.50 |
+1.00 |
106,177 |
177,841 |
-4,885 |
Oct17 |
170814 |
483.50 |
487.75 |
473.75 |
483.50 |
+0.75 |
89,093 |
179,235 |
+11,916 |
Nov17 |
170814 |
479.00 |
483.75 |
470.00 |
479.50 |
+0.25 |
30,125 |
54,069 |
+1,174 |
Dec17 |
170814 |
475.50 |
479.75 |
466.50 |
475.75 |
+0.25 |
60,019 |
137,215 |
+6,661 |
Jan18 |
170814 |
475.50 |
478.50 |
466.50 |
475.25 |
+0.50 |
15,413 |
47,526 |
+2,760 |
Feb18 |
170814 |
475.50 |
479.00 |
466.25 |
475.50 |
+0.50 |
7,125 |
27,153 |
+1,602 |
Mar18 |
170814 |
474.00 |
478.75 |
466.75 |
475.25 |
+0.25 |
7,011 |
25,072 |
-726 |
Apr18 |
170814 |
473.25 |
478.00 |
466.75 |
475.00 |
+0.25 |
3,564 |
14,406 |
+358 |
May18 |
170814 |
472.75 |
477.50 |
466.25 |
474.75 |
+0.50 |
783 |
10,756 |
-15 |
Jun18 |
170814 |
472.25 |
477.25 |
466.00 |
474.50 |
+0.50 |
10,631 |
45,415 |
-972 |
Total Volume and Open Interest |
350,116 |
908,381 |
+10,934 |
Ethanol(CBOT) |
Sep17 |
170814 |
1.575 |
1.585 |
1.566 |
1.580 |
+0.005 |
266 |
775 |
-56 |
Oct17 |
170814 |
1.547 |
1.555 |
1.540 |
1.555 |
+0.005 |
288 |
408 |
-1 |
Nov17 |
170814 |
1.526 |
1.526 |
1.526 |
1.526 |
+0.005 |
10 |
213 |
-1 |
Dec17 |
170814 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.005 |
102 |
239 |
-99 |
Jan18 |
170814 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.005 |
0 |
13 |
+0 |
Feb18 |
170814 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.005 |
|
|
|
Mar18 |
170814 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.005 |
|
|
|
Apr18 |
170814 |
1.519 |
1.519 |
1.519 |
1.519 |
+0.005 |
0 |
4 |
+0 |
Total Volume and Open Interest |
666 |
1,654 |
-157 |
WTI Crude Oil(ICE) |
Sep17 |
170814 |
48.76 |
49.16 |
47.44 |
47.59 |
-1.23 |
86,581 |
62,677 |
-3,706 |
Oct17 |
170814 |
48.91 |
49.30 |
47.60 |
47.73 |
-1.24 |
106,523 |
80,671 |
+3,616 |
Nov17 |
170814 |
49.04 |
49.40 |
47.75 |
47.88 |
-1.23 |
45,468 |
30,559 |
+2,761 |
Dec17 |
170814 |
49.15 |
49.56 |
47.88 |
48.03 |
-1.20 |
55,795 |
122,288 |
-2,876 |
Jan18 |
170814 |
49.29 |
49.65 |
48.06 |
48.20 |
-1.17 |
13,216 |
22,453 |
+726 |
Feb18 |
170814 |
49.47 |
49.65 |
48.22 |
48.33 |
-1.13 |
5,524 |
10,583 |
+65 |
Mar18 |
170814 |
49.47 |
49.79 |
48.35 |
48.43 |
-1.09 |
2,922 |
14,254 |
+173 |
Apr18 |
170814 |
49.23 |
49.86 |
48.42 |
48.50 |
-1.06 |
887 |
4,369 |
-105 |
May18 |
170814 |
48.54 |
49.69 |
48.54 |
48.54 |
-1.04 |
1,273 |
9,513 |
+285 |
Jun18 |
170814 |
49.43 |
49.88 |
48.56 |
48.56 |
-1.02 |
12,050 |
53,777 |
+962 |
Jul18 |
170814 |
48.56 |
48.56 |
48.56 |
48.56 |
-0.99 |
250 |
3,914 |
+11 |
Aug18 |
170814 |
48.54 |
48.54 |
48.54 |
48.54 |
-0.97 |
267 |
2,070 |
-34 |
Sep18 |
170814 |
48.53 |
48.53 |
48.53 |
48.53 |
-0.94 |
337 |
6,628 |
+14 |
Oct18 |
170814 |
48.52 |
48.52 |
48.52 |
48.52 |
-0.92 |
117 |
1,638 |
-41 |
Nov18 |
170814 |
48.51 |
48.51 |
48.51 |
48.51 |
-0.91 |
1,208 |
5,107 |
+1,083 |
Dec18 |
170814 |
49.29 |
49.78 |
48.48 |
48.52 |
-0.89 |
13,132 |
120,404 |
+649 |
Total Volume and Open Interest |
348,766 |
615,484 |
+4,087 |
US Dollar Index(ICE) |
Sep17 |
170814 |
92.980 |
93.390 |
92.945 |
93.305 |
+0.350 |
17,312 |
48,685 |
-419 |
Dec17 |
170814 |
92.815 |
93.190 |
92.775 |
93.115 |
+0.345 |
527 |
3,355 |
+102 |
Mar18 |
170814 |
92.765 |
92.900 |
92.765 |
92.900 |
+0.345 |
1 |
450 |
+1 |
Total Volume and Open Interest |
17,845 |
52,703 |
-311 |
Australian Dollar(CME) |
Sep17 |
170814 |
78.91 |
79.16 |
78.41 |
78.55 |
-0.38 |
87,284 |
148,217 |
+1,046 |
Dec17 |
170814 |
78.83 |
79.04 |
78.32 |
78.46 |
-0.37 |
671 |
2,632 |
+0 |
Mar18 |
170814 |
78.37 |
78.37 |
78.37 |
78.37 |
-0.37 |
0 |
218 |
+0 |
Total Volume and Open Interest |
88,196 |
152,331 |
+968 |
British Pound(CME) |
Sep17 |
170814 |
130.28 |
130.36 |
129.70 |
129.84 |
-0.44 |
75,987 |
205,080 |
+4 |
Dec17 |
170814 |
130.68 |
130.75 |
130.16 |
130.23 |
-0.45 |
103 |
1,909 |
+60 |
Mar18 |
170814 |
130.60 |
130.73 |
130.48 |
130.65 |
-0.44 |
0 |
325 |
+0 |
Total Volume and Open Interest |
76,183 |
208,165 |
+31 |
Canadian Dollar(CME) |
Sep17 |
170814 |
78.94 |
78.95 |
78.58 |
78.68 |
-0.21 |
69,170 |
188,964 |
-353 |
Dec17 |
170814 |
78.93 |
78.98 |
78.65 |
78.75 |
-0.20 |
469 |
5,226 |
-74 |
Mar18 |
170814 |
78.80 |
78.80 |
78.80 |
78.80 |
-0.20 |
20 |
574 |
+20 |
Jun18 |
170814 |
78.83 |
78.83 |
78.83 |
78.83 |
-0.22 |
0 |
159 |
+0 |
Total Volume and Open Interest |
69,702 |
196,359 |
-402 |
Japanese Yen(CME) |
Sep17 |
170814 |
91.79 |
91.80 |
91.21 |
91.37 |
-0.53 |
171,370 |
221,284 |
-2,786 |
Dec17 |
170814 |
92.05 |
92.05 |
91.66 |
91.79 |
-0.52 |
1,174 |
2,543 |
+331 |
Mar18 |
170814 |
92.23 |
92.27 |
92.20 |
92.27 |
-0.52 |
0 |
318 |
+0 |
Total Volume and Open Interest |
173,185 |
224,878 |
-2,436 |
Swiss Franc(CME) |
Sep17 |
170814 |
104.20 |
104.20 |
102.96 |
103.09 |
-1.18 |
26,303 |
37,876 |
-390 |
Dec17 |
170814 |
104.61 |
104.61 |
103.66 |
103.70 |
-1.18 |
134 |
425 |
-89 |
Mar18 |
170814 |
104.38 |
104.38 |
104.38 |
104.38 |
-1.19 |
0 |
28 |
+0 |
Total Volume and Open Interest |
26,437 |
38,350 |
-479 |
EuroFX(CME) |
Sep17 |
170814 |
118.46 |
118.60 |
117.92 |
118.05 |
-0.41 |
183,782 |
445,482 |
-2,712 |
Dec17 |
170814 |
119.02 |
119.15 |
118.50 |
118.64 |
-0.41 |
1,352 |
7,291 |
+75 |
Mar18 |
170814 |
119.27 |
119.27 |
119.27 |
119.27 |
-0.41 |
141 |
1,263 |
+22 |
Total Volume and Open Interest |
186,287 |
457,944 |
-2,788 |
Mexican Peso(CME) |
Aug17 |
170814 |
561.75 |
561.75 |
561.75 |
561.75 |
+1.00 |
|
|
|
Sep17 |
170814 |
558.13 |
560.75 |
557.75 |
559.63 |
+1.75 |
54,143 |
234,434 |
+17,404 |
Total Volume and Open Interest |
54,147 |
234,577 |
+17,407 |
Brazilian Real(CME) |
Sep17 |
170814 |
313.10 |
313.85 |
310.90 |
312.90 |
-1.65 |
1,197 |
26,393 |
-17 |
Oct17 |
170814 |
311.30 |
311.60 |
311.30 |
311.60 |
-1.65 |
106 |
169 |
-94 |
Nov17 |
170814 |
310.20 |
310.20 |
310.20 |
310.20 |
-1.65 |
|
|
|
Dec17 |
170814 |
308.80 |
308.80 |
308.80 |
308.80 |
-1.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,303 |
27,064 |
-111 |
30-Year T-Bonds(CBOT) |
Sep17 |
170814 |
155~130 |
155~160 |
154~270 |
155~050 |
-0~100 |
283,528 |
752,367 |
-415 |
Dec17 |
170814 |
154~040 |
154~050 |
153~200 |
153~290 |
-0~100 |
5,298 |
7,014 |
+3,819 |
Mar18 |
170814 |
153~060 |
153~060 |
153~060 |
153~060 |
-0~100 |
|
|
|
Total Volume and Open Interest |
288,826 |
759,381 |
+3,404 |
10-Year T-Notes(CBOT) |
Sep17 |
170814 |
126~240 |
126~255 |
126~140 |
126~175 |
-0~085 |
1,303,690 |
3,286,727 |
+20,513 |
Dec17 |
170814 |
126~135 |
126~145 |
126~045 |
126~075 |
-0~085 |
21,653 |
62,770 |
+8,297 |
Mar18 |
170814 |
125~275 |
125~275 |
125~275 |
125~275 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,325,343 |
3,349,497 |
+28,810 |
5-Year T-Notes(CBOT) |
Sep17 |
170814 |
118~194 |
118~202 |
118~140 |
118~160 |
-0~046 |
597,210 |
3,018,707 |
-6,175 |
Dec17 |
170814 |
118~082 |
118~082 |
118~044 |
118~062 |
-0~046 |
6,858 |
27,884 |
+2,673 |
Mar18 |
170814 |
117~304 |
117~304 |
117~304 |
117~304 |
-0~046 |
|
|
|
Total Volume and Open Interest |
604,068 |
3,046,591 |
-3,502 |
2 Year T-Notes(CBOT) |
Sep17 |
170814 |
108~090 |
108~092 |
108~070 |
108~074 |
-0~016 |
248,135 |
1,421,258 |
+21,294 |
Dec17 |
170814 |
108~050 |
108~052 |
108~034 |
108~040 |
-0~020 |
5,375 |
15,661 |
+3,184 |
Mar18 |
170814 |
108~022 |
108~022 |
108~022 |
108~022 |
-0~020 |
|
|
|
Total Volume and Open Interest |
253,510 |
1,436,919 |
+24,478 |
Eurodollars(CME) |
Sep17 |
170814 |
98.675 |
98.675 |
98.665 |
98.668 |
-0.007 |
158,939 |
1,496,025 |
+10,872 |
Dec17 |
170814 |
98.575 |
98.580 |
98.550 |
98.555 |
-0.020 |
173,180 |
1,999,863 |
+12,861 |
Mar18 |
170814 |
98.515 |
98.515 |
98.485 |
98.490 |
-0.025 |
161,108 |
1,169,622 |
+4,378 |
Jun18 |
170814 |
98.460 |
98.465 |
98.430 |
98.440 |
-0.025 |
164,777 |
1,105,102 |
-1,280 |
Sep18 |
170814 |
98.410 |
98.415 |
98.380 |
98.385 |
-0.025 |
136,198 |
1,152,522 |
+4,643 |
Dec18 |
170814 |
98.335 |
98.340 |
98.305 |
98.310 |
-0.025 |
203,520 |
1,482,669 |
+754 |
Mar19 |
170814 |
98.295 |
98.295 |
98.265 |
98.270 |
-0.025 |
122,504 |
905,875 |
+664 |
Jun19 |
170814 |
98.250 |
98.250 |
98.215 |
98.225 |
-0.025 |
104,697 |
705,425 |
+1,923 |
Sep19 |
170814 |
98.200 |
98.200 |
98.170 |
98.180 |
-0.025 |
108,220 |
664,590 |
+1,810 |
Dec19 |
170814 |
98.135 |
98.135 |
98.100 |
98.115 |
-0.025 |
105,726 |
760,222 |
+1,825 |
Mar20 |
170814 |
98.095 |
98.095 |
98.065 |
98.075 |
-0.025 |
73,061 |
451,674 |
+1,331 |
Jun20 |
170814 |
98.055 |
98.060 |
98.020 |
98.035 |
-0.025 |
86,468 |
333,832 |
-7,065 |
Sep20 |
170814 |
98.010 |
98.010 |
97.975 |
97.990 |
-0.025 |
47,561 |
241,007 |
-2,258 |
Dec20 |
170814 |
97.950 |
97.950 |
97.915 |
97.930 |
-0.025 |
68,490 |
302,922 |
-3,496 |
Mar21 |
170814 |
97.915 |
97.915 |
97.880 |
97.890 |
-0.030 |
44,023 |
173,767 |
+89 |
Jun21 |
170814 |
97.865 |
97.865 |
97.830 |
97.845 |
-0.030 |
39,674 |
119,121 |
-976 |
Sep21 |
170814 |
97.815 |
97.815 |
97.780 |
97.795 |
-0.030 |
23,970 |
98,317 |
-941 |
Dec21 |
170814 |
97.765 |
97.765 |
97.725 |
97.740 |
-0.030 |
25,394 |
97,078 |
-183 |
Total Volume and Open Interest |
1,911,271 |
13,599,639 |
+29,032 |
Ultra T-Bond(CBOT) |
Sep17 |
170814 |
168~00 |
168~01 |
167~06 |
167~19 |
-0~14 |
110,988 |
837,564 |
-1,041 |
Dec17 |
170814 |
166~14 |
166~27 |
166~06 |
166~19 |
-0~14 |
110 |
12,067 |
+78 |
Mar18 |
170814 |
165~19 |
165~19 |
165~19 |
165~19 |
-0~14 |
|
|
|
Total Volume and Open Interest |
111,098 |
849,631 |
-963 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170814 |
136~070 |
136~080 |
135~265 |
135~305 |
-0~110 |
88,403 |
409,748 |
-2,843 |
Dec17 |
170814 |
135~090 |
135~105 |
135~075 |
135~105 |
-0~110 |
10 |
9 |
+9 |
Mar18 |
170814 |
135~105 |
135~105 |
135~105 |
135~105 |
-0~110 |
|
|
|
Total Volume and Open Interest |
88,413 |
409,757 |
-2,834 |
30 Day Federal Funds(CBOT) |
Aug17 |
170814 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
1,542 |
180,273 |
+1,102 |
Sep17 |
170814 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
8,839 |
85,594 |
+625 |
Oct17 |
170814 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
33,171 |
298,502 |
-8,014 |
Nov17 |
170814 |
98.835 |
98.835 |
98.830 |
98.835 |
-0.005 |
9,725 |
219,906 |
-1,257 |
Dec17 |
170814 |
98.805 |
98.805 |
98.790 |
98.790 |
-0.015 |
7,051 |
87,702 |
-913 |
Jan18 |
170814 |
98.770 |
98.770 |
98.745 |
98.750 |
-0.020 |
29,214 |
258,519 |
+5,787 |
Total Volume and Open Interest |
161,276 |
1,538,810 |
+9,750 |
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 |
170814 |
167.88 |
167.90 |
166.40 |
167.10 |
-0.88 |
26,197 |
197,616 |
-8,547 |
Dec17 |
170814 |
165.54 |
165.54 |
165.54 |
165.54 |
-0.88 |
1,130 |
1,848 |
-442 |
Mar18 |
170814 |
165.10 |
165.10 |
165.10 |
165.10 |
-0.88 |
|
|
|
Total Volume and Open Interest |
27,327 |
213,355 |
+4,902 |
Euro-Bund(EUREX) |
Sep17 |
170814 |
164.43 |
164.44 |
163.86 |
164.20 |
-0.34 |
467,221 |
1,597,073 |
-181,067 |
Dec17 |
170814 |
161.45 |
161.51 |
160.98 |
161.31 |
-0.34 |
22,883 |
80,923 |
-384 |
Mar18 |
170814 |
160.74 |
160.74 |
160.74 |
160.74 |
-0.34 |
0 |
38 |
+0 |
Total Volume and Open Interest |
490,104 |
1,881,952 |
+22,467 |
Euro-Bobl(EUREX) |
Sep17 |
170814 |
132.81 |
132.82 |
132.67 |
132.78 |
-0.07 |
246,815 |
1,313,871 |
-79,933 |
Dec17 |
170814 |
131.14 |
131.18 |
131.14 |
131.18 |
-0.07 |
56 |
58,246 |
+0 |
Mar18 |
170814 |
131.18 |
131.18 |
131.18 |
131.18 |
-0.07 |
|
|
|
Total Volume and Open Interest |
246,871 |
1,474,572 |
+22,522 |
Euro-Schatz(EUREX) |
Sep17 |
170814 |
112.17 |
112.19 |
112.15 |
112.18 |
unch |
187,761 |
1,324,948 |
-100,033 |
Dec17 |
170814 |
112.04 |
112.07 |
112.04 |
112.07 |
unch |
725 |
56,517 |
-60 |
Mar18 |
170814 |
112.18 |
112.18 |
112.18 |
112.18 |
unch |
|
|
|
Total Volume and Open Interest |
188,486 |
1,480,176 |
-1,382 |
3-Mth Euribor(EUREX) |
Sep17 |
170814 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
35 |
5,871 |
+0 |
Dec17 |
170814 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
2 |
7,069 |
+0 |
Mar18 |
170814 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
1 |
6,147 |
+0 |
Total Volume and Open Interest |
60 |
37,639 |
+465 |
Long Gilt(LIFFE) |
Sep17 |
170814 |
127~23 |
127~28 |
127~15 |
127~24 |
-0~05 |
115,117 |
682,504 |
-5,740 |
Dec17 |
170814 |
126~18 |
126~24 |
126~17 |
126~24 |
-0~05 |
0 |
4,717 |
+0 |
Total Volume and Open Interest |
115,117 |
687,221 |
-5,740 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170814 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
43,351 |
456,879 |
-18,824 |
Dec17 |
170814 |
99.64 |
99.65 |
99.63 |
99.64 |
unch |
33,410 |
421,266 |
+4,265 |
Mar18 |
170814 |
99.60 |
99.60 |
99.57 |
99.58 |
-0.01 |
33,147 |
345,817 |
+810 |
Jun18 |
170814 |
99.55 |
99.55 |
99.53 |
99.54 |
unch |
37,818 |
319,285 |
-5,411 |
Sep18 |
170814 |
99.49 |
99.50 |
99.48 |
99.49 |
-0.01 |
34,986 |
267,598 |
-3,379 |
Dec18 |
170814 |
99.45 |
99.46 |
99.43 |
99.44 |
-0.01 |
41,448 |
296,483 |
+1,573 |
Total Volume and Open Interest |
390,927 |
3,045,019 |
-4,645 |
3-Mth Euribor(LIFFE) |
Sep17 |
170814 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
164,172 |
405,304 |
+1,080 |
Dec17 |
170814 |
100.325 |
100.325 |
100.320 |
100.325 |
unch |
148,213 |
404,973 |
+25,783 |
Mar18 |
170814 |
100.305 |
100.310 |
100.300 |
100.310 |
+0.005 |
135,404 |
450,581 |
+14,486 |
Total Volume and Open Interest |
923,428 |
3,813,089 |
+57,171 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170814 |
98.29 |
98.29 |
98.28 |
98.29 |
unch |
12,016 |
109,056 |
-2,359 |
Dec17 |
170814 |
98.25 |
98.26 |
98.25 |
98.26 |
unch |
28,228 |
224,215 |
-4,160 |
Mar18 |
170814 |
98.21 |
98.21 |
98.19 |
98.20 |
-0.01 |
14,356 |
180,496 |
+724 |
Jun18 |
170814 |
98.14 |
98.14 |
98.12 |
98.13 |
-0.01 |
12,823 |
147,913 |
+512 |
Sep18 |
170814 |
98.06 |
98.07 |
98.04 |
98.05 |
-0.01 |
6,495 |
107,216 |
-1,106 |
Dec18 |
170814 |
97.98 |
98.00 |
97.96 |
97.98 |
-0.01 |
10,075 |
87,976 |
+438 |
Mar19 |
170814 |
97.91 |
97.92 |
97.89 |
97.90 |
-0.01 |
2,632 |
58,388 |
-1,801 |
Jun19 |
170814 |
97.84 |
97.85 |
97.82 |
97.83 |
-0.01 |
3,342 |
46,244 |
+38 |
Sep19 |
170814 |
97.76 |
97.76 |
97.75 |
97.75 |
-0.02 |
392 |
3,890 |
+164 |
Dec19 |
170814 |
97.69 |
97.69 |
97.69 |
97.69 |
-0.02 |
112 |
2,814 |
+74 |
Total Volume and Open Interest |
90,683 |
970,932 |
-7,266 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170814 |
97.42 |
97.43 |
97.38 |
97.39 |
-0.03 |
96,030 |
967,633 |
+5,632 |
Dec17 |
170814 |
97.37 |
97.37 |
97.37 |
97.37 |
-0.05 |
84 |
441 |
-29 |
Total Volume and Open Interest |
96,114 |
968,074 |
+5,603 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170814 |
98.07 |
98.08 |
98.05 |
98.06 |
-0.02 |
174,357 |
1,017,047 |
+18,169 |
Dec17 |
170814 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.03 |
0 |
120 |
+0 |
Total Volume and Open Interest |
174,357 |
1,017,167 |
+18,169 |
Gold(CMX) |
Aug17 |
170814 |
1288.4 |
1288.4 |
1278.8 |
1284.2 |
-3.5 |
608 |
1,262 |
-12 |
Oct17 |
170814 |
1292.9 |
1293.0 |
1280.9 |
1287.0 |
-3.7 |
8,312 |
50,039 |
+2,535 |
Dec17 |
170814 |
1296.4 |
1296.4 |
1284.2 |
1290.4 |
-3.6 |
269,830 |
371,145 |
+9,239 |
Feb18 |
170814 |
1299.0 |
1299.0 |
1287.8 |
1293.9 |
-3.5 |
2,174 |
17,805 |
-452 |
Apr18 |
170814 |
1300.2 |
1300.4 |
1291.8 |
1297.5 |
-3.4 |
925 |
5,114 |
+205 |
Jun18 |
170814 |
1305.0 |
1305.0 |
1296.6 |
1301.2 |
-3.3 |
253 |
9,180 |
-13 |
Aug18 |
170814 |
1308.5 |
1309.0 |
1301.1 |
1304.8 |
-3.3 |
499 |
6,447 |
+162 |
Oct18 |
170814 |
1305.7 |
1308.3 |
1303.7 |
1308.3 |
-3.3 |
42 |
1,227 |
+0 |
Dec18 |
170814 |
1312.9 |
1312.9 |
1308.3 |
1311.9 |
-3.3 |
230 |
7,742 |
+21 |
Feb19 |
170814 |
1315.0 |
1319.6 |
1314.2 |
1315.7 |
-3.3 |
0 |
6 |
+0 |
Apr19 |
170814 |
1319.5 |
1319.5 |
1319.5 |
1319.5 |
-3.3 |
|
|
|
Jun19 |
170814 |
1323.4 |
1323.4 |
1323.4 |
1323.4 |
-3.3 |
0 |
748 |
+0 |
Total Volume and Open Interest |
284,321 |
475,913 |
+11,516 |
Silver(CMX) |
Sep17 |
170814 |
1713.0 |
1721.5 |
1692.5 |
1712.2 |
+5.2 |
105,220 |
112,506 |
-3,838 |
Dec17 |
170814 |
1722.5 |
1730.5 |
1701.0 |
1720.8 |
+5.2 |
19,900 |
71,174 |
+2,798 |
Mar18 |
170814 |
1721.0 |
1735.0 |
1713.0 |
1729.8 |
+5.1 |
771 |
5,129 |
+245 |
May18 |
170814 |
1726.5 |
1736.1 |
1726.5 |
1736.1 |
+5.1 |
94 |
1,821 |
+43 |
Jul18 |
170814 |
1735.5 |
1742.4 |
1735.5 |
1742.4 |
+5.1 |
19 |
1,394 |
-11 |
Sep18 |
170814 |
1749.2 |
1749.2 |
1749.2 |
1749.2 |
+5.1 |
10 |
80 |
+0 |
Dec18 |
170814 |
1767.0 |
1767.0 |
1747.0 |
1759.6 |
+5.1 |
46 |
1,459 |
-3 |
Total Volume and Open Interest |
126,255 |
194,445 |
-687 |
Platinum(NYMEX) |
Oct17 |
170814 |
989.5 |
990.1 |
969.0 |
974.9 |
-14.8 |
17,643 |
63,065 |
+159 |
Jan18 |
170814 |
993.0 |
993.0 |
973.0 |
977.6 |
-14.9 |
210 |
7,500 |
+73 |
Apr18 |
170814 |
993.8 |
993.8 |
979.9 |
982.0 |
-14.8 |
64 |
405 |
+26 |
Jul18 |
170814 |
986.7 |
986.7 |
986.7 |
986.7 |
-14.8 |
0 |
291 |
+0 |
Total Volume and Open Interest |
17,929 |
71,280 |
+256 |
Palladium(NYMEX) |
Sep17 |
170814 |
894.60 |
900.95 |
892.75 |
898.15 |
+3.45 |
3,733 |
28,852 |
-177 |
Dec17 |
170814 |
889.60 |
895.00 |
887.70 |
892.95 |
+3.35 |
689 |
6,036 |
+449 |
Mar18 |
170814 |
887.50 |
887.50 |
887.50 |
887.50 |
+3.35 |
0 |
265 |
+0 |
Total Volume and Open Interest |
4,422 |
35,169 |
+272 |
Copper(CMX) |
Sep17 |
170814 |
291.25 |
292.05 |
288.75 |
290.45 |
-0.75 |
85,514 |
139,719 |
-4,009 |
Dec17 |
170814 |
293.40 |
294.10 |
291.00 |
292.70 |
-0.60 |
25,893 |
110,183 |
+4,606 |
Mar18 |
170814 |
295.10 |
295.80 |
292.95 |
294.60 |
-0.45 |
6,150 |
32,678 |
+306 |
May18 |
170814 |
294.90 |
295.70 |
294.90 |
295.60 |
-0.35 |
1,614 |
12,301 |
+738 |
Jul18 |
170814 |
295.35 |
296.50 |
295.35 |
296.40 |
-0.25 |
633 |
4,089 |
+25 |
Total Volume and Open Interest |
121,060 |
326,870 |
+1,614 |
E-mini DJIA Index(CBOT) |
Sep17 |
170814 |
21851 |
21988 |
21851 |
21952 |
+104 |
209,507 |
152,161 |
+2,275 |
Dec17 |
170814 |
21832 |
21942 |
21832 |
21909 |
+103 |
259 |
671 |
+32 |
Mar18 |
170814 |
21891 |
21891 |
21872 |
21872 |
+103 |
9 |
26 |
+6 |
Jun18 |
170814 |
21841 |
21841 |
21841 |
21841 |
+103 |
0 |
2 |
+0 |
Total Volume and Open Interest |
209,775 |
152,860 |
+2,313 |
S & P 500(CME) |
Sep17 |
170814 |
2447.00 |
2465.20 |
2447.00 |
2463.50 |
+23.40 |
7,173 |
59,403 |
+293 |
Dec17 |
170814 |
2464.50 |
2464.60 |
2459.60 |
2461.60 |
+23.40 |
0 |
225 |
+0 |
Mar18 |
170814 |
2460.00 |
2463.00 |
2460.00 |
2460.00 |
+23.40 |
0 |
30 |
+0 |
Jun18 |
170814 |
2459.20 |
2462.20 |
2459.20 |
2459.20 |
+23.40 |
|
|
|
Total Volume and Open Interest |
7,173 |
59,658 |
+293 |
S & P 500 E-Mini(CME) |
Sep17 |
170814 |
2441.50 |
2466.50 |
2441.50 |
2463.50 |
+23.50 |
2,324,062 |
3,103,935 |
+17,746 |
Dec17 |
170814 |
2439.75 |
2464.50 |
2439.75 |
2461.50 |
+23.25 |
14,455 |
59,379 |
+7,798 |
Mar18 |
170814 |
2442.00 |
2462.25 |
2442.00 |
2460.00 |
+23.50 |
52 |
1,280 |
-7 |
Jun18 |
170814 |
2459.25 |
2459.25 |
2459.20 |
2459.25 |
+23.50 |
50 |
437 |
+16 |
Total Volume and Open Interest |
2,338,640 |
3,165,045 |
+25,565 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170814 |
5837.30 |
5916.80 |
5837.30 |
5910.00 |
+71.70 |
548,167 |
299,717 |
-353 |
Dec17 |
170814 |
5849.80 |
5924.00 |
5849.80 |
5917.50 |
+71.70 |
1,623 |
1,933 |
+15 |
Mar18 |
170814 |
5872.50 |
5926.00 |
5872.50 |
5926.00 |
+71.70 |
35 |
57 |
+17 |
Total Volume and Open Interest |
549,825 |
301,707 |
-321 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170814 |
1711.00 |
1733.50 |
1710.70 |
1730.10 |
+20.30 |
18,507 |
92,270 |
-804 |
Dec17 |
170814 |
1729.00 |
1730.70 |
1729.00 |
1729.00 |
+20.30 |
0 |
1 |
+0 |
Mar18 |
170814 |
1725.70 |
1725.70 |
1725.70 |
1725.70 |
+20.30 |
|
|
|
Total Volume and Open Interest |
18,507 |
92,271 |
-804 |
Volatility Index(CBOE) |
Aug17 |
170814 |
15.00 |
15.10 |
12.25 |
12.45 |
-2.98 |
345,025 |
158,440 |
-24,879 |
Sep17 |
170814 |
15.25 |
15.25 |
13.10 |
13.18 |
-2.10 |
347,529 |
288,148 |
+11,755 |
Oct17 |
170814 |
15.40 |
15.45 |
13.80 |
13.83 |
-1.70 |
74,078 |
71,836 |
+4,329 |
Nov17 |
170814 |
15.70 |
15.70 |
14.30 |
14.33 |
-1.40 |
39,079 |
46,165 |
+3,985 |
Total Volume and Open Interest |
850,463 |
671,112 |
-2,312 |
S & P 600(CME) |
Sep17 |
170814 |
843.30 |
843.30 |
843.30 |
843.30 |
+12.20 |
|
|
|
Dec17 |
170814 |
840.10 |
840.10 |
840.10 |
840.10 |
+12.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170814 |
1373.10 |
1394.70 |
1372.70 |
1393.20 |
+21.20 |
174,722 |
573,422 |
-4,057 |
Dec17 |
170814 |
1380.00 |
1392.40 |
1380.00 |
1392.40 |
+21.20 |
17 |
371 |
-2 |
Mar18 |
170814 |
1391.40 |
1391.40 |
1391.40 |
1391.40 |
+21.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
174,739 |
573,796 |
-4,059 |
Nikkei 225(CME) |
Sep17 |
170814 |
19440 |
19615 |
19405 |
19600 |
+190 |
13,356 |
34,719 |
-90 |
Dec17 |
170814 |
19380 |
19540 |
19380 |
19530 |
+185 |
15 |
23 |
+4 |
Total Volume and Open Interest |
13,371 |
34,742 |
-86 |
Nikkei 225(SGX) |
Sep17 |
170814 |
19515 |
19600 |
19510 |
19510 |
+75 |
92,637 |
221,966 |
-9,325 |
Dec17 |
170814 |
19445 |
19445 |
19380 |
19380 |
+75 |
14 |
2,887 |
+3 |
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 |
170814 |
19420 |
19605 |
19410 |
19585 |
+190 |
51,081 |
55,954 |
+166 |
Dec17 |
170814 |
19420 |
19455 |
19400 |
19455 |
+190 |
6 |
41 |
-1 |
Mar18 |
170814 |
19415 |
19415 |
19415 |
19415 |
+190 |
|
|
|
Total Volume and Open Interest |
51,087 |
55,997 |
+165 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170814 |
19580 |
19585 |
19580 |
19580 |
+190 |
1 |
9 |
+1 |
Dec17 |
170814 |
19450 |
19455 |
19450 |
19450 |
+190 |
|
|
|
Mar18 |
170814 |
19410 |
19415 |
19410 |
19410 |
+190 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+1 |
CAC 40(EURONEXT) |
Aug17 |
170814 |
5077.0 |
5136.0 |
5077.0 |
5121.0 |
+61.0 |
86,636 |
332,549 |
-11,415 |
Sep17 |
170814 |
5078.0 |
5135.0 |
5076.5 |
5119.5 |
+61.0 |
7,244 |
32,708 |
+6,403 |
Oct17 |
170814 |
5085.5 |
5119.5 |
5085.5 |
5108.0 |
+59.5 |
5 |
3 |
+2 |
Total Volume and Open Interest |
93,885 |
378,197 |
-5,010 |
Hang Seng Index(HKFE) |
Aug17 |
170814 |
26848 |
27234 |
26805 |
27173 |
+331 |
160,238 |
152,260 |
+3,054 |
Sep17 |
170814 |
26666 |
27067 |
26652 |
27012 |
+330 |
1,840 |
19,392 |
+112 |
Total Volume and Open Interest |
163,026 |
183,801 |
+3,414 |
DAX(EUREX) |
Sep17 |
170814 |
12054.0 |
12191.0 |
12053.0 |
12177.0 |
+171.0 |
105,314 |
119,123 |
-22,724 |
Dec17 |
170814 |
12040.5 |
12180.0 |
12040.5 |
12167.0 |
+171.0 |
414 |
8,100 |
-56 |
Mar18 |
170814 |
12078.5 |
12164.5 |
12078.5 |
12164.5 |
+171.5 |
11 |
81 |
-3 |
Total Volume and Open Interest |
105,739 |
153,002 |
+2,915 |
Mini-DAX(EUREX) |
Sep17 |
170814 |
12050.0 |
12192.0 |
12050.0 |
12177.0 |
+171.0 |
33,331 |
10,207 |
-2,587 |
Dec17 |
170814 |
12066.0 |
12180.0 |
12066.0 |
12167.0 |
+171.0 |
59 |
316 |
-9 |
Mar18 |
170814 |
12129.0 |
12164.5 |
12129.0 |
12164.5 |
+171.5 |
13 |
31 |
+0 |
Total Volume and Open Interest |
33,403 |
12,695 |
-455 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170814 |
3418 |
3459 |
3418 |
3454 |
+55 |
1,144,097 |
3,364,367 |
+26,237 |
Dec17 |
170814 |
3405 |
3445 |
3405 |
3440 |
+55 |
791 |
125,794 |
+996 |
Mar18 |
170814 |
3428 |
3428 |
3428 |
3428 |
+55 |
5 |
51,457 |
+2 |
Total Volume and Open Interest |
1,144,893 |
3,541,618 |
+27,235 |
Swiss Market Index(EUREX) |
Sep17 |
170814 |
8902 |
9037 |
8902 |
9018 |
+140 |
39,356 |
187,627 |
-8,646 |
Dec17 |
170814 |
8900 |
8992 |
8898 |
8992 |
+140 |
22 |
2,494 |
+0 |
Mar18 |
170814 |
8891 |
8891 |
8891 |
8891 |
+140 |
0 |
32 |
+0 |
Total Volume and Open Interest |
39,378 |
197,395 |
-1,404 |
FT-SE 100(EURONEXT) |
Sep17 |
170814 |
7297.00 |
7362.00 |
7294.50 |
7347.50 |
+60.00 |
96,361 |
754,103 |
-5,312 |
Dec17 |
170814 |
7265.50 |
7309.00 |
7258.50 |
7307.00 |
+60.00 |
4 |
11,411 |
+3 |
Mar18 |
170814 |
7246.50 |
7246.50 |
7246.50 |
7246.50 |
+59.50 |
|
|
|
Total Volume and Open Interest |
96,365 |
765,514 |
-5,309 |
SPI 200(SFE) |
Sep17 |
170814 |
5639.0 |
5679.0 |
5624.0 |
5673.0 |
+32.0 |
33,020 |
259,001 |
+487 |
Dec17 |
170814 |
5624.0 |
5658.0 |
5624.0 |
5658.0 |
+31.0 |
0 |
1,480 |
+0 |
Mar18 |
170814 |
5611.0 |
5611.0 |
5611.0 |
5611.0 |
+31.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
33,173 |
263,453 |
+598 |
FTSE MIB(ISE) |
Sep17 |
170814 |
21515.00 |
21770.00 |
21450.00 |
21699.00 |
+343.00 |
23,974 |
29,511 |
-1,017 |
Dec17 |
170814 |
21355.00 |
21630.00 |
21355.00 |
21579.00 |
+340.00 |
19 |
157 |
-7 |
Total Volume and Open Interest |
23,993 |
29,668 |
-1,024 |
KOSPI 200(KFE) |
Sep17 |
170814 |
302.55 |
306.40 |
301.35 |
305.95 |
+3.10 |
405,161 |
270,127 |
+1,416 |
Dec17 |
170814 |
302.55 |
307.05 |
302.15 |
306.70 |
+3.10 |
1,089 |
42,865 |
+51 |
Mar18 |
170814 |
302.75 |
303.60 |
302.50 |
303.05 |
+2.75 |
5 |
9,569 |
+3 |
Total Volume and Open Interest |
406,261 |
349,364 |
+1,468 |
GSCI(CME) |
Aug17 |
170814 |
380.00 |
380.00 |
376.40 |
376.40 |
-5.15 |
2,844 |
3,341 |
-2,524 |
Sep17 |
170814 |
382.35 |
382.35 |
377.55 |
377.65 |
-4.95 |
2,846 |
11,926 |
+2,523 |
Oct17 |
170814 |
378.05 |
378.05 |
378.05 |
378.05 |
-4.95 |
|
|
|
Total Volume and Open Interest |
5,690 |
15,267 |
-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. |
|
|