|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 16, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170816 |
921.25 |
925.25 |
917.25 |
921.75 |
unch |
17,141 |
66,105 |
+1,044 |
Nov17 |
170816 |
923.50 |
927.75 |
921.00 |
925.25 |
+1.00 |
110,476 |
355,601 |
+2,299 |
Jan18 |
170816 |
931.50 |
936.00 |
929.25 |
933.50 |
+1.00 |
16,724 |
62,627 |
+671 |
Mar18 |
170816 |
940.25 |
944.00 |
937.50 |
941.50 |
+0.75 |
10,438 |
49,124 |
+826 |
May18 |
170816 |
947.50 |
951.75 |
945.25 |
949.00 |
+1.00 |
6,955 |
32,679 |
+2,500 |
Jul18 |
170816 |
954.25 |
958.25 |
952.00 |
955.25 |
+0.75 |
5,266 |
48,722 |
+548 |
Aug18 |
170816 |
954.75 |
956.75 |
953.75 |
956.25 |
+0.75 |
199 |
1,596 |
+8 |
Sep18 |
170816 |
947.50 |
950.25 |
946.00 |
949.75 |
+1.75 |
47 |
340 |
+21 |
Nov18 |
170816 |
942.25 |
946.00 |
939.50 |
944.75 |
+2.75 |
2,068 |
22,972 |
+301 |
Jan19 |
170816 |
949.50 |
949.75 |
947.25 |
949.50 |
+2.50 |
2 |
126 |
-1 |
Mar19 |
170816 |
951.75 |
951.75 |
950.00 |
951.75 |
+1.75 |
0 |
17 |
+0 |
May19 |
170816 |
951.50 |
951.50 |
950.00 |
951.50 |
+1.25 |
0 |
9 |
+0 |
Jul19 |
170816 |
956.75 |
956.75 |
956.75 |
956.75 |
+3.25 |
0 |
23 |
+0 |
Aug19 |
170816 |
954.50 |
954.50 |
954.50 |
954.50 |
+3.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
169,327 |
640,220 |
+8,118 |
Soybean Meal(CBOT) |
Sep17 |
170816 |
295.60 |
296.30 |
294.10 |
294.60 |
-1.20 |
12,871 |
48,617 |
-1,068 |
Oct17 |
170816 |
297.30 |
297.70 |
295.60 |
296.10 |
-1.20 |
6,196 |
29,163 |
+562 |
Dec17 |
170816 |
299.10 |
299.70 |
297.40 |
298.10 |
-1.30 |
38,634 |
176,760 |
+1,763 |
Jan18 |
170816 |
300.00 |
300.50 |
298.20 |
299.10 |
-1.20 |
4,803 |
29,850 |
+406 |
Mar18 |
170816 |
302.90 |
303.20 |
301.10 |
301.70 |
-1.20 |
4,206 |
32,104 |
+250 |
May18 |
170816 |
305.20 |
305.80 |
303.60 |
304.20 |
-1.00 |
3,696 |
17,562 |
+1,054 |
Jul18 |
170816 |
307.80 |
308.30 |
306.20 |
306.70 |
-1.10 |
1,905 |
12,866 |
+23 |
Aug18 |
170816 |
308.60 |
308.90 |
307.00 |
307.50 |
-1.10 |
515 |
2,905 |
-46 |
Sep18 |
170816 |
308.80 |
309.30 |
307.50 |
307.80 |
-1.00 |
218 |
3,456 |
+100 |
Oct18 |
170816 |
307.40 |
308.20 |
306.10 |
306.30 |
-1.10 |
62 |
2,947 |
+15 |
Total Volume and Open Interest |
73,626 |
363,422 |
+3,071 |
Soybean Oil(CBOT) |
Sep17 |
170816 |
32.76 |
33.00 |
32.62 |
32.85 |
+0.14 |
23,029 |
54,416 |
-6,457 |
Oct17 |
170816 |
32.87 |
33.13 |
32.74 |
32.97 |
+0.14 |
9,850 |
31,017 |
+138 |
Dec17 |
170816 |
33.08 |
33.33 |
32.94 |
33.18 |
+0.14 |
61,786 |
194,414 |
+2,545 |
Jan18 |
170816 |
33.18 |
33.47 |
33.09 |
33.33 |
+0.15 |
5,400 |
43,965 |
-70 |
Mar18 |
170816 |
33.38 |
33.64 |
33.28 |
33.51 |
+0.17 |
4,874 |
35,808 |
+538 |
May18 |
170816 |
33.51 |
33.78 |
33.41 |
33.66 |
+0.17 |
6,046 |
26,582 |
+736 |
Jul18 |
170816 |
33.60 |
33.85 |
33.51 |
33.75 |
+0.17 |
2,855 |
17,852 |
+120 |
Aug18 |
170816 |
33.54 |
33.83 |
33.47 |
33.73 |
+0.19 |
106 |
1,963 |
+33 |
Sep18 |
170816 |
33.48 |
33.72 |
33.45 |
33.67 |
+0.21 |
34 |
1,726 |
+12 |
Oct18 |
170816 |
33.45 |
33.55 |
33.31 |
33.51 |
+0.26 |
33 |
1,806 |
+14 |
Total Volume and Open Interest |
114,210 |
419,213 |
-2,379 |
Canola(WCE) |
Nov17 |
170816 |
494.3 |
497.3 |
490.7 |
492.7 |
-1.6 |
11,428 |
94,041 |
-2,644 |
Jan18 |
170816 |
498.5 |
501.9 |
496.5 |
497.3 |
-1.9 |
1,063 |
22,869 |
-121 |
Mar18 |
170816 |
504.1 |
504.1 |
500.5 |
500.6 |
-1.9 |
134 |
7,014 |
+12 |
May18 |
170816 |
506.0 |
506.0 |
501.5 |
502.1 |
-2.7 |
33 |
854 |
-4 |
Jul18 |
170816 |
505.0 |
505.0 |
503.7 |
503.7 |
-2.7 |
6 |
834 |
+1 |
Total Volume and Open Interest |
12,665 |
126,228 |
-2,755 |
Corn(CBOT) |
Sep17 |
170816 |
355.00 |
356.75 |
349.25 |
352.50 |
-2.75 |
95,281 |
307,408 |
-15,389 |
Dec17 |
170816 |
368.25 |
370.00 |
363.25 |
366.50 |
-2.00 |
160,904 |
668,156 |
+5,948 |
Mar18 |
170816 |
380.00 |
381.75 |
375.00 |
378.25 |
-2.00 |
38,805 |
182,017 |
+2,648 |
May18 |
170816 |
386.25 |
388.00 |
381.50 |
384.50 |
-2.25 |
8,841 |
43,865 |
+1,093 |
Jul18 |
170816 |
392.00 |
393.75 |
387.50 |
390.25 |
-2.00 |
15,818 |
91,894 |
+3,699 |
Sep18 |
170816 |
396.50 |
397.75 |
392.50 |
395.00 |
-1.50 |
3,462 |
23,962 |
+219 |
Dec18 |
170816 |
403.50 |
404.75 |
398.75 |
402.00 |
-1.50 |
7,709 |
69,086 |
-803 |
Mar19 |
170816 |
412.00 |
412.00 |
407.75 |
410.25 |
-1.75 |
367 |
1,597 |
+63 |
May19 |
170816 |
416.00 |
416.00 |
415.00 |
415.00 |
-1.75 |
0 |
304 |
+0 |
Jul19 |
170816 |
420.00 |
420.00 |
417.00 |
419.50 |
-2.00 |
7 |
720 |
+2 |
Total Volume and Open Interest |
331,248 |
1,390,457 |
-2,518 |
Wheat(CBOT) |
Sep17 |
170816 |
429.50 |
435.75 |
417.00 |
419.25 |
-10.25 |
73,545 |
104,279 |
-8,114 |
Dec17 |
170816 |
455.50 |
462.25 |
444.25 |
447.00 |
-9.00 |
70,681 |
203,206 |
+5,347 |
Mar18 |
170816 |
476.50 |
483.00 |
466.25 |
469.50 |
-7.75 |
23,126 |
69,574 |
+2,481 |
May18 |
170816 |
490.00 |
497.00 |
481.00 |
484.50 |
-6.50 |
7,272 |
22,456 |
+719 |
Jul18 |
170816 |
502.00 |
507.50 |
494.00 |
496.50 |
-5.25 |
6,219 |
34,346 |
+1,678 |
Sep18 |
170816 |
520.00 |
520.00 |
509.75 |
511.00 |
-4.25 |
262 |
2,328 |
+51 |
Total Volume and Open Interest |
182,484 |
446,343 |
+2,411 |
Wheat(KCBT) |
Sep17 |
170816 |
425.75 |
434.00 |
415.75 |
419.50 |
-7.00 |
36,195 |
53,113 |
-9,913 |
Dec17 |
170816 |
453.00 |
461.50 |
443.25 |
447.00 |
-7.00 |
39,453 |
105,872 |
+7,305 |
Mar18 |
170816 |
471.75 |
479.25 |
461.50 |
465.25 |
-6.75 |
11,749 |
67,991 |
-887 |
May18 |
170816 |
490.75 |
492.75 |
476.00 |
480.00 |
-6.75 |
2,337 |
11,530 |
+579 |
Jul18 |
170816 |
503.75 |
509.00 |
494.00 |
497.75 |
-6.75 |
2,595 |
18,898 |
+29 |
Sep18 |
170816 |
529.75 |
530.00 |
517.00 |
518.75 |
-6.50 |
837 |
2,792 |
+30 |
Dec18 |
170816 |
542.25 |
542.25 |
537.50 |
540.75 |
-4.75 |
517 |
2,627 |
+136 |
Total Volume and Open Interest |
93,690 |
263,037 |
-2,722 |
Wheat(MGE) |
Sep17 |
170816 |
658.25 |
681.00 |
658.25 |
673.50 |
+15.25 |
7,305 |
16,588 |
-2,138 |
Dec17 |
170816 |
669.75 |
692.25 |
669.75 |
684.75 |
+14.25 |
9,782 |
36,885 |
-830 |
Mar18 |
170816 |
671.00 |
692.00 |
671.00 |
684.25 |
+12.50 |
3,859 |
20,797 |
-189 |
May18 |
170816 |
667.25 |
681.00 |
666.00 |
673.50 |
+10.25 |
1,423 |
6,644 |
-34 |
Jul18 |
170816 |
663.50 |
670.50 |
656.50 |
662.75 |
+7.25 |
802 |
2,723 |
-10 |
Sep18 |
170816 |
628.00 |
632.00 |
622.50 |
626.25 |
+3.75 |
1,083 |
1,786 |
+91 |
Total Volume and Open Interest |
24,568 |
86,370 |
-3,021 |
Oats(CBOT) |
Sep17 |
170816 |
257.25 |
261.50 |
257.25 |
260.00 |
+1.75 |
66 |
527 |
+8 |
Dec17 |
170816 |
257.00 |
258.75 |
255.00 |
257.25 |
+0.50 |
346 |
5,330 |
-101 |
Mar18 |
170816 |
258.75 |
260.25 |
257.50 |
259.75 |
-0.25 |
9 |
605 |
+2 |
May18 |
170816 |
262.50 |
262.50 |
262.25 |
262.50 |
-0.75 |
2 |
14 |
-1 |
Total Volume and Open Interest |
423 |
6,476 |
-92 |
Rough Rice(CBOT) |
Sep17 |
170816 |
12.20 |
12.24 |
12.12 |
12.19 |
-0.06 |
397 |
5,971 |
-137 |
Nov17 |
170816 |
12.47 |
12.53 |
12.40 |
12.47 |
-0.05 |
247 |
3,610 |
+163 |
Jan18 |
170816 |
12.71 |
12.99 |
12.71 |
12.71 |
-0.05 |
8 |
149 |
+7 |
Mar18 |
170816 |
12.80 |
13.02 |
12.80 |
12.80 |
-0.05 |
7 |
140 |
+2 |
Total Volume and Open Interest |
659 |
9,870 |
+35 |
Live Cattle(CME) |
Aug17 |
170816 |
110.285 |
110.550 |
108.950 |
109.480 |
-0.570 |
2,775 |
9,836 |
-1,190 |
Oct17 |
170816 |
109.350 |
109.700 |
108.080 |
108.330 |
-0.720 |
21,118 |
157,485 |
-1,395 |
Dec17 |
170816 |
111.730 |
111.750 |
110.135 |
110.300 |
-1.180 |
9,566 |
69,091 |
+85 |
Feb18 |
170816 |
113.800 |
113.850 |
111.950 |
112.285 |
-1.415 |
7,390 |
38,098 |
-7 |
Apr18 |
170816 |
114.285 |
114.330 |
112.350 |
112.635 |
-1.650 |
3,468 |
21,676 |
+353 |
Jun18 |
170816 |
108.600 |
108.600 |
106.600 |
106.850 |
-1.900 |
1,702 |
10,754 |
+477 |
Total Volume and Open Interest |
46,352 |
310,118 |
-1,498 |
Feeder Cattle(CME) |
Aug17 |
170816 |
145.300 |
145.330 |
141.900 |
142.250 |
-3.100 |
1,804 |
9,418 |
-494 |
Sep17 |
170816 |
146.580 |
146.735 |
142.950 |
143.130 |
-3.620 |
4,102 |
14,723 |
-626 |
Oct17 |
170816 |
146.185 |
146.250 |
142.630 |
142.785 |
-3.515 |
3,099 |
16,535 |
-17 |
Nov17 |
170816 |
145.985 |
145.985 |
142.535 |
142.850 |
-3.185 |
1,340 |
6,821 |
+209 |
Jan18 |
170816 |
142.700 |
142.850 |
139.400 |
139.535 |
-3.465 |
890 |
6,805 |
+218 |
Mar18 |
170816 |
140.250 |
140.250 |
136.800 |
136.900 |
-3.430 |
143 |
2,218 |
+12 |
Apr18 |
170816 |
139.080 |
139.535 |
136.950 |
137.035 |
-3.315 |
48 |
468 |
+20 |
Total Volume and Open Interest |
11,467 |
57,345 |
-660 |
Lean Hogs(CME) |
Oct17 |
170816 |
70.600 |
71.330 |
67.950 |
68.785 |
-1.750 |
13,312 |
121,249 |
+2,093 |
Dec17 |
170816 |
64.700 |
65.350 |
62.650 |
63.485 |
-1.215 |
5,958 |
58,312 |
-159 |
Feb18 |
170816 |
68.225 |
68.930 |
66.725 |
67.700 |
-0.835 |
5,086 |
37,719 |
+665 |
Apr18 |
170816 |
71.330 |
71.830 |
70.035 |
70.930 |
-0.470 |
2,645 |
26,188 |
-104 |
May18 |
170816 |
76.250 |
76.480 |
75.100 |
75.800 |
-0.335 |
56 |
662 |
+26 |
Jun18 |
170816 |
78.885 |
79.350 |
77.930 |
78.730 |
-0.250 |
895 |
13,581 |
+240 |
Jul18 |
170816 |
78.400 |
78.650 |
77.450 |
78.135 |
-0.315 |
63 |
1,962 |
+10 |
Aug18 |
170816 |
76.980 |
77.450 |
76.600 |
76.750 |
-0.580 |
19 |
740 |
+0 |
Total Volume and Open Interest |
28,034 |
260,702 |
-7,296 |
Class III Milk(CME) |
Aug17 |
170816 |
16.48 |
16.51 |
16.46 |
16.47 |
+0.02 |
307 |
4,925 |
-101 |
Sep17 |
170816 |
16.80 |
17.07 |
16.75 |
17.05 |
+0.21 |
597 |
5,579 |
+55 |
Oct17 |
170816 |
16.98 |
17.16 |
16.85 |
17.08 |
+0.10 |
256 |
3,760 |
+66 |
Nov17 |
170816 |
17.01 |
17.01 |
16.81 |
17.01 |
+0.08 |
91 |
3,411 |
+23 |
Dec17 |
170816 |
16.91 |
16.91 |
16.70 |
16.87 |
+0.04 |
140 |
2,839 |
+65 |
Jan18 |
170816 |
16.58 |
16.62 |
16.57 |
16.62 |
-0.02 |
30 |
1,057 |
+19 |
Feb18 |
170816 |
16.62 |
16.67 |
16.62 |
16.67 |
unch |
7 |
934 |
+6 |
Mar18 |
170816 |
16.65 |
16.66 |
16.65 |
16.66 |
-0.01 |
13 |
888 |
+11 |
Apr18 |
170816 |
16.53 |
16.55 |
16.53 |
16.55 |
-0.04 |
0 |
681 |
+0 |
May18 |
170816 |
16.61 |
16.61 |
16.61 |
16.61 |
unch |
5 |
639 |
+5 |
Jun18 |
170816 |
16.70 |
16.70 |
16.66 |
16.70 |
-0.02 |
0 |
560 |
+0 |
Jul18 |
170816 |
16.81 |
16.84 |
16.81 |
16.84 |
-0.03 |
14 |
266 |
+14 |
Aug18 |
170816 |
16.88 |
16.88 |
16.88 |
16.88 |
-0.02 |
14 |
209 |
+9 |
Total Volume and Open Interest |
1,485 |
26,273 |
+183 |
Cocoa(ICE) |
Sep17 |
170816 |
1859 |
1875 |
1829 |
1844 |
-21 |
9,692 |
11,584 |
-4,839 |
Dec17 |
170816 |
1858 |
1885 |
1830 |
1839 |
-26 |
31,458 |
126,113 |
+2,111 |
Mar18 |
170816 |
1872 |
1903 |
1851 |
1859 |
-25 |
8,829 |
42,570 |
+1,811 |
May18 |
170816 |
1895 |
1917 |
1868 |
1876 |
-25 |
2,632 |
15,268 |
+223 |
Jul18 |
170816 |
1914 |
1933 |
1886 |
1893 |
-25 |
362 |
9,336 |
+4 |
Sep18 |
170816 |
1930 |
1952 |
1905 |
1911 |
-24 |
385 |
8,253 |
+72 |
Dec18 |
170816 |
1949 |
1973 |
1925 |
1930 |
-24 |
118 |
6,075 |
+30 |
Total Volume and Open Interest |
53,573 |
227,415 |
-558 |
Coffee "C"(ICE) |
Sep17 |
170816 |
132.85 |
133.55 |
130.00 |
130.95 |
-1.05 |
22,775 |
34,972 |
-7,079 |
Dec17 |
170816 |
136.55 |
137.05 |
133.60 |
134.50 |
-1.05 |
21,760 |
85,899 |
+3,209 |
Mar18 |
170816 |
139.90 |
140.60 |
137.25 |
138.10 |
-1.00 |
6,781 |
36,334 |
+604 |
May18 |
170816 |
142.25 |
142.85 |
139.50 |
140.40 |
-0.95 |
2,349 |
16,070 |
+330 |
Jul18 |
170816 |
144.45 |
145.05 |
141.75 |
142.60 |
-0.95 |
925 |
8,197 |
-1 |
Sep18 |
170816 |
146.55 |
147.15 |
143.85 |
144.70 |
-1.00 |
503 |
6,582 |
+25 |
Total Volume and Open Interest |
55,241 |
195,404 |
-2,825 |
Orange Juice(ICE) |
Sep17 |
170816 |
139.50 |
142.00 |
139.35 |
141.65 |
+2.35 |
619 |
5,701 |
-304 |
Nov17 |
170816 |
135.55 |
137.60 |
135.10 |
136.40 |
+0.70 |
385 |
4,967 |
+223 |
Jan18 |
170816 |
137.95 |
137.95 |
135.85 |
136.60 |
+0.30 |
7 |
1,189 |
-2 |
Mar18 |
170816 |
138.85 |
138.90 |
138.30 |
138.90 |
+0.30 |
6 |
447 |
+3 |
May18 |
170816 |
141.25 |
141.70 |
141.25 |
141.70 |
+0.65 |
0 |
208 |
+0 |
Jul18 |
170816 |
144.45 |
144.45 |
144.45 |
144.45 |
+0.55 |
0 |
45 |
+0 |
Total Volume and Open Interest |
1,017 |
12,582 |
-80 |
Sugar #11(ICE) |
Oct17 |
170816 |
13.20 |
13.42 |
12.92 |
12.94 |
-0.19 |
45,293 |
405,900 |
+2,884 |
Mar18 |
170816 |
14.00 |
14.20 |
13.77 |
13.79 |
-0.16 |
22,914 |
205,864 |
+717 |
May18 |
170816 |
14.30 |
14.47 |
14.05 |
14.07 |
-0.17 |
10,631 |
75,160 |
+1,988 |
Jul18 |
170816 |
14.58 |
14.72 |
14.31 |
14.32 |
-0.19 |
4,113 |
53,625 |
+164 |
Oct18 |
170816 |
14.98 |
15.03 |
14.66 |
14.67 |
-0.19 |
2,258 |
35,815 |
-7 |
Mar19 |
170816 |
15.50 |
15.55 |
15.18 |
15.20 |
-0.19 |
1,078 |
21,603 |
+519 |
May19 |
170816 |
15.46 |
15.49 |
15.25 |
15.26 |
-0.15 |
42 |
4,363 |
-20 |
Jul19 |
170816 |
15.50 |
15.53 |
15.30 |
15.31 |
-0.12 |
21 |
4,849 |
-6 |
Total Volume and Open Interest |
86,373 |
813,410 |
+6,238 |
London Cocoa(LCE) |
Sep17 |
170816 |
1460 |
1472 |
1438 |
1446 |
-13 |
8,851 |
52,516 |
-1,961 |
Dec17 |
170816 |
1480 |
1495 |
1461 |
1469 |
-15 |
13,972 |
79,141 |
+1,495 |
Mar18 |
170816 |
1508 |
1517 |
1483 |
1490 |
-17 |
4,861 |
50,766 |
+415 |
May18 |
170816 |
1520 |
1530 |
1496 |
1503 |
-19 |
1,374 |
19,419 |
-323 |
Jul18 |
170816 |
1532 |
1540 |
1512 |
1517 |
-17 |
1,019 |
14,664 |
+175 |
Sep18 |
170816 |
1544 |
1552 |
1525 |
1529 |
-17 |
1,289 |
12,970 |
+572 |
Dec18 |
170816 |
1556 |
1562 |
1539 |
1547 |
-15 |
381 |
7,244 |
+140 |
Total Volume and Open Interest |
31,751 |
237,259 |
+513 |
London Sugar(LCE) |
Oct17 |
170816 |
366.80 |
368.40 |
360.40 |
361.00 |
-2.10 |
4,152 |
44,710 |
+66 |
Dec17 |
170816 |
371.00 |
373.00 |
366.00 |
366.50 |
-2.00 |
2,303 |
19,234 |
+147 |
Mar18 |
170816 |
381.10 |
382.00 |
375.20 |
375.60 |
-2.20 |
931 |
13,471 |
+256 |
May18 |
170816 |
385.00 |
386.10 |
383.00 |
383.40 |
-2.50 |
470 |
4,977 |
+157 |
Aug18 |
170816 |
394.10 |
394.10 |
391.10 |
391.30 |
-2.80 |
381 |
4,952 |
+297 |
Total Volume and Open Interest |
8,323 |
89,699 |
+953 |
Cotton(ICE) |
Oct17 |
170816 |
67.60 |
67.72 |
67.50 |
67.55 |
-0.13 |
11 |
181 |
-4 |
Dec17 |
170816 |
67.22 |
67.40 |
66.76 |
66.82 |
-0.34 |
12,047 |
146,140 |
-1,312 |
Mar18 |
170816 |
67.04 |
67.18 |
66.65 |
66.72 |
-0.26 |
4,385 |
50,465 |
+108 |
May18 |
170816 |
67.65 |
67.65 |
67.32 |
67.37 |
-0.23 |
435 |
6,220 |
+73 |
Jul18 |
170816 |
68.10 |
68.11 |
67.93 |
67.99 |
-0.18 |
67 |
5,064 |
+6 |
Oct18 |
170816 |
66.97 |
66.97 |
66.97 |
66.97 |
-0.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,167 |
218,278 |
-932 |
Lumber(CME) |
Sep17 |
170816 |
370.0 |
372.0 |
366.2 |
370.3 |
-3.3 |
363 |
2,708 |
-40 |
Nov17 |
170816 |
355.1 |
358.9 |
353.0 |
357.9 |
-2.4 |
154 |
1,360 |
+37 |
Jan18 |
170816 |
360.5 |
363.0 |
360.5 |
361.4 |
-2.5 |
7 |
253 |
+1 |
Mar18 |
170816 |
366.0 |
366.0 |
366.0 |
366.0 |
-2.5 |
0 |
47 |
+0 |
Total Volume and Open Interest |
524 |
4,373 |
-2 |
Crude Oil(NYM) |
Sep17 |
170816 |
47.72 |
47.99 |
46.67 |
46.78 |
-0.77 |
763,241 |
266,238 |
-21,933 |
Oct17 |
170816 |
47.90 |
48.13 |
46.84 |
46.94 |
-0.76 |
158,995 |
428,115 |
+3,898 |
Nov17 |
170816 |
48.01 |
48.27 |
47.01 |
47.10 |
-0.74 |
62,062 |
185,566 |
-388 |
Dec17 |
170816 |
48.10 |
48.40 |
47.17 |
47.25 |
-0.71 |
84,906 |
319,957 |
+1,368 |
Jan18 |
170816 |
48.26 |
48.48 |
47.33 |
47.41 |
-0.70 |
30,903 |
145,111 |
+4,499 |
Feb18 |
170816 |
48.39 |
48.62 |
47.52 |
47.54 |
-0.69 |
19,649 |
66,069 |
+38 |
Mar18 |
170816 |
48.49 |
48.68 |
47.57 |
47.64 |
-0.68 |
27,535 |
128,212 |
+6,682 |
Apr18 |
170816 |
48.61 |
48.72 |
47.69 |
47.71 |
-0.67 |
15,267 |
39,698 |
+4,212 |
May18 |
170816 |
48.76 |
48.76 |
47.73 |
47.77 |
-0.66 |
13,282 |
40,205 |
+2,343 |
Jun18 |
170816 |
48.71 |
48.87 |
47.75 |
47.82 |
-0.64 |
30,891 |
158,129 |
-1,287 |
Jul18 |
170816 |
48.71 |
48.79 |
47.84 |
47.84 |
-0.63 |
6,599 |
31,551 |
-283 |
Aug18 |
170816 |
48.74 |
48.82 |
47.78 |
47.86 |
-0.60 |
4,126 |
23,675 |
+1,989 |
Sep18 |
170816 |
48.54 |
48.73 |
47.88 |
47.88 |
-0.58 |
3,487 |
51,831 |
+143 |
Oct18 |
170816 |
47.90 |
47.90 |
47.90 |
47.90 |
-0.56 |
1,204 |
20,731 |
-50 |
Nov18 |
170816 |
47.92 |
47.92 |
47.92 |
47.92 |
-0.54 |
1,723 |
23,123 |
-563 |
Dec18 |
170816 |
48.68 |
48.91 |
47.90 |
47.96 |
-0.52 |
33,572 |
179,219 |
+572 |
Total Volume and Open Interest |
1,269,636 |
2,322,539 |
+2,043 |
e-miNY Crude Oil(NYM) |
Sep17 |
170816 |
47.700 |
48.000 |
46.675 |
46.775 |
-0.775 |
12,054 |
4,347 |
+280 |
Oct17 |
170816 |
47.900 |
48.125 |
46.825 |
46.950 |
-0.750 |
994 |
1,563 |
+142 |
Nov17 |
170816 |
47.975 |
48.200 |
47.075 |
47.100 |
-0.750 |
83 |
119 |
-1 |
Dec17 |
170816 |
48.150 |
48.375 |
47.250 |
47.250 |
-0.700 |
52 |
638 |
+16 |
Jan18 |
170816 |
48.350 |
48.350 |
47.400 |
47.400 |
-0.700 |
3 |
377 |
+3 |
Feb18 |
170816 |
47.550 |
48.600 |
47.550 |
47.550 |
-0.675 |
3 |
100 |
+3 |
Mar18 |
170816 |
47.825 |
47.825 |
47.650 |
47.650 |
-0.675 |
0 |
3 |
+0 |
Apr18 |
170816 |
47.700 |
47.700 |
47.700 |
47.700 |
-0.675 |
0 |
60 |
+0 |
May18 |
170816 |
47.775 |
47.775 |
47.775 |
47.775 |
-0.650 |
0 |
97 |
+0 |
Jun18 |
170816 |
48.500 |
48.550 |
47.825 |
47.825 |
-0.625 |
6 |
36 |
+0 |
Total Volume and Open Interest |
13,195 |
7,466 |
+443 |
NY Harbor ULSD(NYM) |
Sep17 |
170816 |
160.50 |
161.42 |
156.98 |
157.44 |
-2.52 |
57,996 |
89,412 |
-3,966 |
Oct17 |
170816 |
161.13 |
161.80 |
157.48 |
157.95 |
-2.46 |
31,324 |
77,774 |
+1,906 |
Nov17 |
170816 |
161.29 |
162.01 |
157.94 |
158.40 |
-2.28 |
21,101 |
51,608 |
+2,018 |
Dec17 |
170816 |
161.51 |
162.13 |
158.26 |
158.75 |
-2.16 |
22,974 |
61,099 |
-204 |
Jan18 |
170816 |
161.91 |
161.95 |
158.90 |
159.16 |
-2.07 |
7,100 |
31,379 |
+356 |
Feb18 |
170816 |
161.35 |
161.92 |
158.77 |
159.22 |
-1.99 |
6,180 |
18,019 |
+1,027 |
Mar18 |
170816 |
161.34 |
161.48 |
158.47 |
158.84 |
-1.91 |
2,879 |
14,901 |
+249 |
Apr18 |
170816 |
160.20 |
160.44 |
157.75 |
158.02 |
-1.87 |
1,863 |
9,031 |
+5 |
May18 |
170816 |
157.57 |
159.61 |
157.57 |
157.57 |
-1.85 |
851 |
7,130 |
-4 |
Jun18 |
170816 |
158.80 |
159.57 |
156.99 |
157.24 |
-1.82 |
2,445 |
21,833 |
+807 |
Jul18 |
170816 |
157.43 |
159.38 |
157.43 |
157.43 |
-1.77 |
149 |
1,724 |
+5 |
Aug18 |
170816 |
159.51 |
159.51 |
157.78 |
157.78 |
-1.73 |
183 |
1,510 |
-29 |
Sep18 |
170816 |
160.00 |
160.00 |
158.00 |
158.22 |
-1.68 |
151 |
1,848 |
+32 |
Oct18 |
170816 |
158.70 |
160.50 |
158.70 |
158.70 |
-1.64 |
94 |
850 |
+1 |
Total Volume and Open Interest |
156,918 |
417,647 |
+2,379 |
RBOB Gasoline(NYM) |
Sep17 |
170816 |
158.50 |
159.62 |
155.90 |
156.38 |
-1.57 |
58,632 |
86,772 |
-4,713 |
Oct17 |
170816 |
149.75 |
150.42 |
146.92 |
147.33 |
-1.68 |
36,015 |
107,444 |
+3,626 |
Nov17 |
170816 |
146.24 |
147.20 |
143.90 |
144.28 |
-1.72 |
17,027 |
66,158 |
+160 |
Dec17 |
170816 |
144.18 |
144.94 |
141.84 |
142.16 |
-1.74 |
14,519 |
52,995 |
-297 |
Jan18 |
170816 |
143.84 |
144.66 |
141.59 |
141.87 |
-1.78 |
6,163 |
34,413 |
+549 |
Feb18 |
170816 |
144.90 |
145.12 |
142.38 |
142.63 |
-1.81 |
1,691 |
10,747 |
+87 |
Mar18 |
170816 |
146.58 |
146.58 |
144.16 |
144.34 |
-1.81 |
2,339 |
15,965 |
+246 |
Apr18 |
170816 |
163.76 |
163.77 |
161.35 |
161.61 |
-1.79 |
1,047 |
10,176 |
+204 |
May18 |
170816 |
163.85 |
163.85 |
162.09 |
162.09 |
-1.76 |
384 |
4,848 |
-15 |
Jun18 |
170816 |
163.46 |
163.62 |
161.37 |
161.37 |
-1.76 |
505 |
9,440 |
-72 |
Total Volume and Open Interest |
140,651 |
412,069 |
+40 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170816 |
156.40 |
156.40 |
156.38 |
156.40 |
-1.55 |
0 |
1 |
+0 |
Oct17 |
170816 |
147.30 |
147.33 |
147.30 |
147.30 |
-1.71 |
|
|
|
Nov17 |
170816 |
144.30 |
144.30 |
144.28 |
144.30 |
-1.70 |
|
|
|
Dec17 |
170816 |
142.20 |
142.20 |
142.16 |
142.20 |
-1.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170816 |
2.920 |
2.933 |
2.883 |
2.890 |
-0.045 |
130,569 |
164,417 |
-18,394 |
Oct17 |
170816 |
2.950 |
2.962 |
2.915 |
2.925 |
-0.040 |
65,129 |
273,549 |
+63 |
Nov17 |
170816 |
3.027 |
3.039 |
2.996 |
3.005 |
-0.035 |
36,010 |
119,044 |
+3,928 |
Dec17 |
170816 |
3.166 |
3.180 |
3.139 |
3.148 |
-0.031 |
23,287 |
95,221 |
+2,719 |
Jan18 |
170816 |
3.265 |
3.279 |
3.240 |
3.247 |
-0.031 |
25,808 |
146,518 |
+899 |
Feb18 |
170816 |
3.257 |
3.269 |
3.233 |
3.239 |
-0.031 |
8,122 |
56,850 |
-222 |
Mar18 |
170816 |
3.203 |
3.222 |
3.189 |
3.194 |
-0.027 |
14,356 |
82,869 |
+1,208 |
Apr18 |
170816 |
2.878 |
2.888 |
2.867 |
2.870 |
-0.022 |
13,877 |
110,398 |
+421 |
May18 |
170816 |
2.845 |
2.855 |
2.837 |
2.838 |
-0.021 |
6,798 |
45,084 |
-289 |
Jun18 |
170816 |
2.868 |
2.879 |
2.863 |
2.864 |
-0.020 |
2,269 |
26,076 |
+447 |
Jul18 |
170816 |
2.896 |
2.903 |
2.890 |
2.891 |
-0.018 |
1,932 |
26,988 |
-178 |
Aug18 |
170816 |
2.904 |
2.907 |
2.892 |
2.895 |
-0.019 |
1,430 |
25,359 |
+519 |
Sep18 |
170816 |
2.880 |
2.883 |
2.871 |
2.871 |
-0.019 |
1,598 |
20,414 |
+372 |
Oct18 |
170816 |
2.904 |
2.905 |
2.888 |
2.889 |
-0.020 |
2,873 |
48,152 |
+684 |
Nov18 |
170816 |
2.944 |
2.948 |
2.937 |
2.938 |
-0.020 |
1,029 |
21,456 |
-166 |
Dec18 |
170816 |
3.074 |
3.074 |
3.068 |
3.068 |
-0.019 |
896 |
23,891 |
+756 |
Total Volume and Open Interest |
339,128 |
1,340,316 |
-6,677 |
Brent Crude Oil(ICE) |
Oct17 |
170816 |
50.98 |
51.40 |
50.15 |
50.27 |
-0.53 |
281,573 |
406,615 |
-15,515 |
Nov17 |
170816 |
50.79 |
51.22 |
49.99 |
50.10 |
-0.53 |
153,851 |
421,786 |
-2,488 |
Dec17 |
170816 |
50.78 |
51.18 |
49.97 |
50.07 |
-0.55 |
158,315 |
402,354 |
+5,742 |
Jan18 |
170816 |
50.81 |
51.22 |
50.03 |
50.12 |
-0.54 |
39,196 |
124,005 |
-180 |
Feb18 |
170816 |
50.87 |
51.28 |
50.10 |
50.19 |
-0.54 |
20,782 |
90,800 |
-459 |
Mar18 |
170816 |
50.93 |
51.35 |
50.18 |
50.27 |
-0.53 |
23,810 |
95,489 |
-187 |
Apr18 |
170816 |
51.05 |
51.37 |
50.30 |
50.37 |
-0.52 |
9,797 |
35,990 |
+1,028 |
May18 |
170816 |
51.12 |
51.45 |
50.40 |
50.47 |
-0.51 |
7,345 |
34,799 |
+924 |
Jun18 |
170816 |
51.25 |
51.54 |
50.49 |
50.56 |
-0.50 |
27,987 |
123,695 |
-1,773 |
Jul18 |
170816 |
50.66 |
50.66 |
50.66 |
50.66 |
-0.49 |
2,482 |
23,793 |
-117 |
Aug18 |
170816 |
50.73 |
50.73 |
50.73 |
50.73 |
-0.48 |
1,303 |
20,147 |
+263 |
Sep18 |
170816 |
50.77 |
50.77 |
50.77 |
50.77 |
-0.47 |
2,792 |
35,144 |
+42 |
Oct18 |
170816 |
50.81 |
50.81 |
50.81 |
50.81 |
-0.46 |
897 |
19,326 |
+271 |
Nov18 |
170816 |
50.84 |
50.84 |
50.84 |
50.84 |
-0.44 |
961 |
17,656 |
+139 |
Total Volume and Open Interest |
780,922 |
2,379,447 |
-9,063 |
Gas Oil(ICE) |
Sep17 |
170816 |
474.25 |
476.25 |
464.75 |
470.25 |
-1.25 |
63,966 |
165,539 |
-6,267 |
Oct17 |
170816 |
474.00 |
476.75 |
465.00 |
470.75 |
-1.25 |
38,407 |
188,380 |
+4,787 |
Nov17 |
170816 |
471.00 |
473.00 |
462.50 |
468.00 |
-0.50 |
15,927 |
57,354 |
+864 |
Dec17 |
170816 |
467.75 |
470.00 |
459.75 |
465.00 |
-0.25 |
36,007 |
133,797 |
-996 |
Jan18 |
170816 |
467.75 |
469.75 |
460.00 |
465.25 |
+0.25 |
5,276 |
47,108 |
+272 |
Feb18 |
170816 |
468.00 |
470.25 |
461.75 |
465.75 |
+0.25 |
2,875 |
28,970 |
+827 |
Mar18 |
170816 |
469.00 |
470.25 |
461.50 |
466.00 |
+0.50 |
4,152 |
26,409 |
+739 |
Apr18 |
170816 |
470.25 |
470.25 |
465.50 |
466.00 |
+0.50 |
2,307 |
14,185 |
-377 |
May18 |
170816 |
468.75 |
469.50 |
465.50 |
465.75 |
+0.50 |
1,155 |
11,273 |
+495 |
Jun18 |
170816 |
468.50 |
469.50 |
461.25 |
465.50 |
+0.50 |
6,590 |
44,453 |
+254 |
Total Volume and Open Interest |
188,098 |
907,470 |
+658 |
Ethanol(CBOT) |
Sep17 |
170816 |
1.549 |
1.568 |
1.506 |
1.531 |
-0.020 |
116 |
690 |
-15 |
Oct17 |
170816 |
1.528 |
1.548 |
1.491 |
1.508 |
-0.020 |
93 |
555 |
+72 |
Nov17 |
170816 |
1.479 |
1.479 |
1.479 |
1.479 |
-0.020 |
1 |
213 |
+0 |
Dec17 |
170816 |
1.465 |
1.465 |
1.444 |
1.448 |
-0.020 |
0 |
239 |
+0 |
Jan18 |
170816 |
1.423 |
1.423 |
1.423 |
1.423 |
-0.020 |
0 |
13 |
+0 |
Feb18 |
170816 |
1.423 |
1.423 |
1.423 |
1.423 |
-0.020 |
|
|
|
Mar18 |
170816 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.020 |
|
|
|
Apr18 |
170816 |
1.490 |
1.490 |
1.489 |
1.489 |
-0.020 |
0 |
4 |
+0 |
Total Volume and Open Interest |
210 |
1,716 |
+57 |
WTI Crude Oil(ICE) |
Sep17 |
170816 |
47.71 |
48.19 |
46.68 |
46.78 |
-0.77 |
37,266 |
54,520 |
-6,218 |
Oct17 |
170816 |
47.87 |
48.33 |
46.86 |
46.94 |
-0.76 |
45,657 |
88,269 |
+3,444 |
Nov17 |
170816 |
47.98 |
48.42 |
47.02 |
47.10 |
-0.74 |
24,568 |
36,257 |
+2,686 |
Dec17 |
170816 |
48.05 |
48.61 |
47.19 |
47.25 |
-0.71 |
27,917 |
122,713 |
-635 |
Jan18 |
170816 |
48.37 |
48.75 |
47.34 |
47.41 |
-0.70 |
7,581 |
22,927 |
-291 |
Feb18 |
170816 |
48.40 |
48.77 |
47.50 |
47.54 |
-0.69 |
2,399 |
10,724 |
-10 |
Mar18 |
170816 |
48.67 |
48.81 |
47.58 |
47.64 |
-0.68 |
1,868 |
14,507 |
+152 |
Apr18 |
170816 |
48.65 |
48.87 |
47.71 |
47.71 |
-0.67 |
546 |
4,269 |
-150 |
May18 |
170816 |
48.53 |
48.54 |
47.77 |
47.77 |
-0.66 |
617 |
9,464 |
-201 |
Jun18 |
170816 |
48.77 |
48.94 |
47.82 |
47.82 |
-0.64 |
3,110 |
53,722 |
-84 |
Jul18 |
170816 |
47.84 |
47.84 |
47.84 |
47.84 |
-0.63 |
77 |
4,106 |
-24 |
Aug18 |
170816 |
47.86 |
47.86 |
47.86 |
47.86 |
-0.60 |
125 |
2,012 |
-76 |
Sep18 |
170816 |
47.88 |
47.88 |
47.88 |
47.88 |
-0.58 |
322 |
6,796 |
+164 |
Oct18 |
170816 |
47.90 |
47.90 |
47.90 |
47.90 |
-0.56 |
8 |
1,659 |
+4 |
Nov18 |
170816 |
47.92 |
47.92 |
47.92 |
47.92 |
-0.54 |
13 |
5,107 |
+0 |
Dec18 |
170816 |
48.77 |
48.90 |
47.96 |
47.96 |
-0.52 |
6,893 |
118,914 |
-1,226 |
Total Volume and Open Interest |
159,985 |
621,586 |
-2,611 |
US Dollar Index(ICE) |
Sep17 |
170816 |
93.735 |
94.055 |
93.375 |
93.438 |
-0.317 |
13,439 |
46,972 |
-1,202 |
Dec17 |
170816 |
93.540 |
93.840 |
93.180 |
93.243 |
-0.317 |
216 |
3,431 |
+14 |
Mar18 |
170816 |
93.585 |
93.585 |
93.027 |
93.027 |
-0.318 |
1 |
448 |
-1 |
Total Volume and Open Interest |
13,656 |
51,069 |
-1,189 |
Australian Dollar(CME) |
Sep17 |
170816 |
78.20 |
79.31 |
78.13 |
79.14 |
+0.99 |
76,691 |
148,741 |
+134 |
Dec17 |
170816 |
78.09 |
79.20 |
78.09 |
79.05 |
+0.99 |
399 |
2,683 |
-49 |
Mar18 |
170816 |
78.96 |
78.96 |
78.96 |
78.96 |
+0.98 |
0 |
218 |
+0 |
Total Volume and Open Interest |
77,115 |
152,134 |
-641 |
British Pound(CME) |
Sep17 |
170816 |
128.87 |
129.17 |
128.55 |
128.98 |
+0.21 |
70,763 |
204,843 |
+791 |
Dec17 |
170816 |
129.19 |
129.53 |
128.97 |
129.37 |
+0.21 |
511 |
2,258 |
+259 |
Mar18 |
170816 |
129.79 |
129.93 |
129.79 |
129.79 |
+0.21 |
21 |
338 |
+12 |
Total Volume and Open Interest |
71,333 |
208,034 |
+831 |
Canadian Dollar(CME) |
Sep17 |
170816 |
78.45 |
79.32 |
78.34 |
78.99 |
+0.58 |
44,625 |
183,896 |
-1,476 |
Dec17 |
170816 |
78.49 |
79.36 |
78.44 |
79.06 |
+0.58 |
189 |
5,292 |
-4 |
Mar18 |
170816 |
79.25 |
79.25 |
79.12 |
79.12 |
+0.58 |
0 |
575 |
+0 |
Jun18 |
170816 |
79.16 |
79.16 |
79.16 |
79.16 |
+0.58 |
0 |
159 |
+0 |
Total Volume and Open Interest |
44,841 |
191,335 |
-1,478 |
Japanese Yen(CME) |
Sep17 |
170816 |
90.55 |
91.02 |
90.26 |
90.91 |
+0.34 |
114,779 |
216,310 |
-1,465 |
Dec17 |
170816 |
90.95 |
91.36 |
90.70 |
91.32 |
+0.34 |
451 |
3,065 |
+12 |
Mar18 |
170816 |
91.80 |
92.24 |
91.80 |
91.80 |
+0.34 |
55 |
343 |
+24 |
Total Volume and Open Interest |
115,393 |
220,181 |
-1,609 |
Swiss Franc(CME) |
Sep17 |
170816 |
103.03 |
103.86 |
102.61 |
103.67 |
+0.69 |
29,912 |
38,477 |
+1,038 |
Dec17 |
170816 |
103.57 |
104.46 |
103.32 |
104.28 |
+0.69 |
140 |
425 |
+2 |
Mar18 |
170816 |
104.96 |
104.96 |
104.96 |
104.96 |
+0.69 |
0 |
28 |
+0 |
Total Volume and Open Interest |
30,052 |
38,951 |
+1,040 |
EuroFX(CME) |
Sep17 |
170816 |
117.57 |
117.99 |
117.02 |
117.89 |
+0.34 |
143,809 |
446,852 |
-4,769 |
Dec17 |
170816 |
118.11 |
118.56 |
117.60 |
118.46 |
+0.33 |
449 |
7,370 |
+13 |
Mar18 |
170816 |
118.79 |
119.15 |
118.38 |
119.10 |
+0.34 |
39 |
1,329 |
+13 |
Total Volume and Open Interest |
144,467 |
457,860 |
-6,407 |
Mexican Peso(CME) |
Sep17 |
170816 |
558.50 |
563.25 |
558.13 |
562.63 |
+4.13 |
25,387 |
235,696 |
-1,511 |
Oct17 |
170816 |
560.25 |
560.25 |
560.25 |
560.25 |
+4.25 |
|
|
|
Total Volume and Open Interest |
25,387 |
235,975 |
-1,511 |
Brazilian Real(CME) |
Sep17 |
170816 |
313.75 |
316.95 |
313.75 |
316.10 |
+3.75 |
1,857 |
25,488 |
-609 |
Oct17 |
170816 |
314.50 |
314.85 |
314.50 |
314.85 |
+3.85 |
59 |
220 |
+43 |
Nov17 |
170816 |
313.30 |
313.30 |
313.30 |
313.30 |
+3.60 |
|
|
|
Dec17 |
170816 |
312.00 |
312.00 |
312.00 |
312.00 |
+3.65 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,916 |
26,210 |
-566 |
30-Year T-Bonds(CBOT) |
Sep17 |
170816 |
154~070 |
155~060 |
153~260 |
155~020 |
+0~210 |
191,265 |
740,978 |
-238 |
Dec17 |
170816 |
153~000 |
153~290 |
152~100 |
153~260 |
+0~200 |
3,667 |
9,433 |
+1,420 |
Mar18 |
170816 |
153~030 |
153~030 |
153~030 |
153~030 |
+0~200 |
|
|
|
Total Volume and Open Interest |
194,932 |
750,411 |
+1,182 |
10-Year T-Notes(CBOT) |
Sep17 |
170816 |
126~035 |
126~185 |
126~000 |
126~165 |
+0~115 |
945,523 |
3,252,008 |
+7,214 |
Dec17 |
170816 |
125~260 |
126~085 |
125~215 |
126~065 |
+0~120 |
29,812 |
82,900 |
+9,462 |
Mar18 |
170816 |
125~265 |
125~265 |
125~265 |
125~265 |
+0~120 |
|
|
|
Total Volume and Open Interest |
975,335 |
3,334,908 |
+16,676 |
5-Year T-Notes(CBOT) |
Sep17 |
170816 |
118~076 |
118~156 |
118~056 |
118~144 |
+0~060 |
532,242 |
3,020,437 |
-16,217 |
Dec17 |
170816 |
117~300 |
118~060 |
117~280 |
118~046 |
+0~062 |
28,941 |
54,529 |
+18,246 |
Mar18 |
170816 |
117~290 |
117~290 |
117~290 |
117~290 |
+0~062 |
|
|
|
Total Volume and Open Interest |
561,183 |
3,074,966 |
+2,029 |
2 Year T-Notes(CBOT) |
Sep17 |
170816 |
108~054 |
108~072 |
108~046 |
108~070 |
+0~014 |
240,604 |
1,432,493 |
+4,783 |
Dec17 |
170816 |
108~016 |
108~036 |
108~014 |
108~034 |
+0~016 |
5,973 |
24,578 |
+4,293 |
Mar18 |
170816 |
108~016 |
108~016 |
108~016 |
108~016 |
+0~016 |
|
|
|
Total Volume and Open Interest |
246,577 |
1,457,071 |
+9,076 |
Eurodollars(CME) |
Sep17 |
170816 |
98.662 |
98.668 |
98.660 |
98.665 |
+0.003 |
189,365 |
1,427,275 |
-16,120 |
Dec17 |
170816 |
98.535 |
98.555 |
98.535 |
98.550 |
+0.010 |
248,961 |
2,042,292 |
+27,754 |
Mar18 |
170816 |
98.460 |
98.485 |
98.455 |
98.475 |
+0.010 |
204,158 |
1,175,325 |
+7,737 |
Jun18 |
170816 |
98.400 |
98.430 |
98.390 |
98.420 |
+0.015 |
163,197 |
1,096,795 |
+1,747 |
Sep18 |
170816 |
98.345 |
98.380 |
98.335 |
98.370 |
+0.020 |
169,246 |
1,091,050 |
-6,001 |
Dec18 |
170816 |
98.265 |
98.310 |
98.255 |
98.295 |
+0.025 |
194,148 |
1,522,634 |
-3,076 |
Mar19 |
170816 |
98.225 |
98.270 |
98.215 |
98.255 |
+0.025 |
110,595 |
924,185 |
+15,972 |
Jun19 |
170816 |
98.180 |
98.230 |
98.170 |
98.215 |
+0.030 |
110,859 |
706,527 |
+7,130 |
Sep19 |
170816 |
98.130 |
98.180 |
98.120 |
98.170 |
+0.030 |
90,914 |
681,695 |
-384 |
Dec19 |
170816 |
98.065 |
98.115 |
98.050 |
98.105 |
+0.035 |
85,754 |
775,789 |
+1,759 |
Mar20 |
170816 |
98.025 |
98.080 |
98.010 |
98.070 |
+0.040 |
66,514 |
443,743 |
-3,002 |
Jun20 |
170816 |
97.980 |
98.040 |
97.965 |
98.030 |
+0.040 |
53,022 |
342,974 |
+1,675 |
Sep20 |
170816 |
97.940 |
97.995 |
97.920 |
97.985 |
+0.040 |
32,114 |
241,454 |
-4,442 |
Dec20 |
170816 |
97.880 |
97.935 |
97.860 |
97.925 |
+0.040 |
35,728 |
295,584 |
-3,605 |
Mar21 |
170816 |
97.840 |
97.895 |
97.820 |
97.890 |
+0.045 |
31,816 |
171,105 |
-1,888 |
Jun21 |
170816 |
97.790 |
97.845 |
97.770 |
97.840 |
+0.045 |
27,786 |
118,072 |
-419 |
Sep21 |
170816 |
97.745 |
97.800 |
97.720 |
97.795 |
+0.050 |
18,409 |
97,343 |
-656 |
Dec21 |
170816 |
97.685 |
97.745 |
97.665 |
97.740 |
+0.050 |
21,050 |
101,371 |
+1,374 |
Total Volume and Open Interest |
1,888,693 |
13,506,813 |
-65,928 |
Ultra T-Bond(CBOT) |
Sep17 |
170816 |
166~07 |
167~20 |
165~23 |
167~15 |
+0~29 |
83,470 |
840,092 |
-167 |
Dec17 |
170816 |
165~09 |
166~20 |
164~24 |
166~15 |
+0~28 |
14,440 |
25,041 |
+11,151 |
Mar18 |
170816 |
165~15 |
165~15 |
165~15 |
165~15 |
+0~28 |
|
|
|
Total Volume and Open Interest |
97,910 |
865,133 |
+10,984 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170816 |
135~095 |
135~295 |
135~045 |
135~270 |
+0~145 |
78,957 |
413,762 |
+2,825 |
Dec17 |
170816 |
134~220 |
135~075 |
134~200 |
135~070 |
+0~145 |
20 |
29 |
+20 |
Mar18 |
170816 |
135~070 |
135~070 |
135~070 |
135~070 |
+0~145 |
|
|
|
Total Volume and Open Interest |
78,977 |
413,791 |
+2,845 |
30 Day Federal Funds(CBOT) |
Aug17 |
170816 |
98.842 |
98.845 |
98.842 |
98.845 |
unch |
18,242 |
179,953 |
+5,378 |
Sep17 |
170816 |
98.845 |
98.845 |
98.845 |
98.845 |
unch |
12,040 |
85,013 |
-1,484 |
Oct17 |
170816 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
14,912 |
295,130 |
-1,217 |
Nov17 |
170816 |
98.830 |
98.835 |
98.825 |
98.830 |
unch |
17,307 |
218,399 |
-3,826 |
Dec17 |
170816 |
98.780 |
98.790 |
98.780 |
98.790 |
+0.010 |
11,942 |
91,788 |
+1,722 |
Jan18 |
170816 |
98.735 |
98.750 |
98.730 |
98.750 |
+0.015 |
54,413 |
293,710 |
+13,901 |
Total Volume and Open Interest |
200,913 |
1,622,524 |
+30,425 |
Japanese Govt Bonds(SGX) |
Sep17 |
170815 |
150.49 |
150.62 |
150.47 |
150.62 |
+0.14 |
1,521 |
12,611 |
-555 |
Dec17 |
170815 |
150.62 |
150.62 |
150.62 |
150.62 |
+0.14 |
|
|
|
Mar18 |
170815 |
150.62 |
150.62 |
150.62 |
150.62 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,521 |
12,611 |
-555 |
Euro-Buxl(EUREX) |
Sep17 |
170816 |
166.22 |
166.50 |
165.04 |
165.94 |
-0.38 |
28,088 |
207,821 |
+984 |
Dec17 |
170816 |
164.08 |
164.38 |
163.92 |
164.38 |
-0.38 |
301 |
3,570 |
+6 |
Mar18 |
170816 |
163.92 |
163.92 |
163.92 |
163.92 |
-0.38 |
|
|
|
Total Volume and Open Interest |
28,389 |
211,391 |
+990 |
Euro-Bund(EUREX) |
Sep17 |
170816 |
163.80 |
164.02 |
163.36 |
163.75 |
-0.10 |
392,761 |
1,799,203 |
+59,157 |
Dec17 |
170816 |
160.90 |
161.10 |
160.50 |
160.88 |
-0.09 |
4,642 |
96,287 |
+9,266 |
Mar18 |
170816 |
160.29 |
160.29 |
160.29 |
160.29 |
-0.10 |
0 |
33 |
+0 |
Total Volume and Open Interest |
397,403 |
1,895,523 |
+68,423 |
Euro-Bobl(EUREX) |
Sep17 |
170816 |
132.63 |
132.75 |
132.49 |
132.62 |
-0.01 |
233,651 |
1,450,249 |
+54,539 |
Dec17 |
170816 |
130.97 |
131.10 |
130.90 |
131.01 |
-0.02 |
2,292 |
73,895 |
+11,707 |
Mar18 |
170816 |
131.01 |
131.01 |
131.01 |
131.01 |
-0.02 |
|
|
|
Total Volume and Open Interest |
235,943 |
1,524,144 |
+66,246 |
Euro-Schatz(EUREX) |
Sep17 |
170816 |
112.17 |
112.18 |
112.13 |
112.17 |
+0.00 |
153,492 |
1,416,470 |
+23,684 |
Dec17 |
170816 |
112.04 |
112.05 |
112.02 |
112.04 |
+0.00 |
2,525 |
62,979 |
+821 |
Mar18 |
170816 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.00 |
|
|
|
Total Volume and Open Interest |
156,017 |
1,479,449 |
+24,505 |
3-Mth Euribor(EUREX) |
Sep17 |
170816 |
100.335 |
100.335 |
100.330 |
100.330 |
unch |
32 |
5,877 |
+6 |
Dec17 |
170816 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
0 |
7,057 |
+0 |
Mar18 |
170816 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
4 |
6,117 |
+0 |
Total Volume and Open Interest |
731 |
38,173 |
-49 |
Long Gilt(LIFFE) |
Sep17 |
170816 |
127~20 |
127~24 |
127~07 |
127~15 |
-0~06 |
95,767 |
687,843 |
+4,439 |
Dec17 |
170816 |
126~15 |
126~20 |
126~08 |
126~14 |
-0~06 |
1,293 |
6,017 |
+1,293 |
Total Volume and Open Interest |
97,060 |
693,860 |
+5,732 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170816 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
11,684 |
441,897 |
-2,321 |
Dec17 |
170816 |
99.65 |
99.65 |
99.63 |
99.64 |
unch |
53,315 |
419,378 |
+3,377 |
Mar18 |
170816 |
99.59 |
99.59 |
99.57 |
99.58 |
-0.01 |
18,663 |
347,772 |
-751 |
Jun18 |
170816 |
99.54 |
99.54 |
99.51 |
99.53 |
-0.01 |
38,626 |
319,770 |
+8,061 |
Sep18 |
170816 |
99.49 |
99.50 |
99.47 |
99.48 |
-0.01 |
43,017 |
279,702 |
+5,690 |
Dec18 |
170816 |
99.45 |
99.45 |
99.42 |
99.44 |
-0.01 |
38,229 |
308,286 |
+4,812 |
Total Volume and Open Interest |
402,946 |
3,085,706 |
+25,245 |
3-Mth Euribor(LIFFE) |
Sep17 |
170816 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
25,973 |
402,329 |
-2,378 |
Dec17 |
170816 |
100.325 |
100.325 |
100.320 |
100.325 |
+0.005 |
59,236 |
415,946 |
+13,061 |
Mar18 |
170816 |
100.310 |
100.310 |
100.300 |
100.310 |
+0.005 |
82,134 |
444,426 |
-2,229 |
Total Volume and Open Interest |
573,661 |
3,811,286 |
-8,484 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170816 |
98.29 |
98.29 |
98.28 |
98.29 |
unch |
3,297 |
104,959 |
+1,451 |
Dec17 |
170816 |
98.25 |
98.26 |
98.24 |
98.25 |
-0.01 |
10,332 |
222,957 |
+505 |
Mar18 |
170816 |
98.20 |
98.20 |
98.17 |
98.19 |
-0.01 |
12,459 |
173,615 |
-2,385 |
Jun18 |
170816 |
98.12 |
98.13 |
98.10 |
98.11 |
-0.02 |
13,330 |
144,658 |
-218 |
Sep18 |
170816 |
98.04 |
98.04 |
98.02 |
98.03 |
-0.02 |
9,544 |
110,095 |
+3,167 |
Dec18 |
170816 |
97.96 |
97.97 |
97.93 |
97.95 |
-0.02 |
4,310 |
89,035 |
-57 |
Mar19 |
170816 |
97.89 |
97.89 |
97.86 |
97.87 |
-0.03 |
3,377 |
59,197 |
+529 |
Jun19 |
170816 |
97.81 |
97.81 |
97.78 |
97.80 |
-0.02 |
1,156 |
47,416 |
-1,168 |
Sep19 |
170816 |
97.73 |
97.73 |
97.73 |
97.73 |
-0.02 |
199 |
3,687 |
-189 |
Dec19 |
170816 |
97.66 |
97.66 |
97.66 |
97.66 |
-0.03 |
2 |
2,824 |
+0 |
Total Volume and Open Interest |
58,031 |
961,169 |
+1,616 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170816 |
97.35 |
97.36 |
97.32 |
97.34 |
-0.02 |
95,099 |
974,352 |
+4,510 |
Dec17 |
170816 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.03 |
0 |
441 |
+0 |
Total Volume and Open Interest |
95,099 |
974,793 |
+4,510 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170816 |
98.03 |
98.04 |
98.00 |
98.02 |
-0.02 |
80,403 |
1,010,716 |
-1,112 |
Dec17 |
170816 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.02 |
0 |
121 |
+0 |
Total Volume and Open Interest |
80,403 |
1,010,837 |
-1,112 |
Gold(CMX) |
Aug17 |
170816 |
1271.3 |
1282.6 |
1269.4 |
1276.9 |
+3.2 |
338 |
1,069 |
-187 |
Oct17 |
170816 |
1273.8 |
1286.0 |
1270.0 |
1279.5 |
+3.2 |
5,489 |
50,726 |
+520 |
Dec17 |
170816 |
1276.9 |
1289.5 |
1273.2 |
1282.9 |
+3.2 |
238,069 |
373,043 |
-1,425 |
Feb18 |
170816 |
1281.5 |
1292.5 |
1277.2 |
1286.5 |
+3.2 |
1,990 |
19,225 |
+163 |
Apr18 |
170816 |
1285.4 |
1295.7 |
1282.0 |
1290.1 |
+3.2 |
1,377 |
5,396 |
+264 |
Jun18 |
170816 |
1289.3 |
1299.1 |
1286.1 |
1293.7 |
+3.2 |
512 |
9,115 |
+41 |
Aug18 |
170816 |
1291.3 |
1297.4 |
1290.3 |
1297.4 |
+3.3 |
407 |
6,450 |
-1 |
Oct18 |
170816 |
1298.8 |
1305.9 |
1298.8 |
1301.0 |
+3.3 |
50 |
1,228 |
+3 |
Dec18 |
170816 |
1298.0 |
1304.6 |
1297.0 |
1304.6 |
+3.3 |
85 |
8,015 |
-11 |
Feb19 |
170816 |
1308.4 |
1308.4 |
1298.2 |
1308.4 |
+3.3 |
7 |
8 |
+2 |
Apr19 |
170816 |
1312.2 |
1312.2 |
1312.2 |
1312.2 |
+3.3 |
|
|
|
Jun19 |
170816 |
1316.1 |
1316.1 |
1316.1 |
1316.1 |
+3.3 |
0 |
748 |
+0 |
Total Volume and Open Interest |
249,054 |
480,143 |
-772 |
Silver(CMX) |
Sep17 |
170816 |
1664.0 |
1713.0 |
1661.0 |
1694.0 |
+22.6 |
73,466 |
101,652 |
-2,075 |
Dec17 |
170816 |
1672.5 |
1722.0 |
1670.0 |
1702.6 |
+22.5 |
6,430 |
76,332 |
+1,598 |
Mar18 |
170816 |
1685.0 |
1725.0 |
1682.0 |
1711.6 |
+22.5 |
873 |
5,137 |
-214 |
May18 |
170816 |
1732.0 |
1732.0 |
1717.9 |
1717.9 |
+22.5 |
227 |
1,848 |
+54 |
Jul18 |
170816 |
1724.2 |
1724.2 |
1690.0 |
1724.2 |
+22.5 |
28 |
1,464 |
-14 |
Sep18 |
170816 |
1731.0 |
1731.0 |
1731.0 |
1731.0 |
+22.5 |
30 |
90 |
+10 |
Dec18 |
170816 |
1708.5 |
1741.4 |
1708.5 |
1741.4 |
+22.5 |
60 |
1,489 |
+31 |
Total Volume and Open Interest |
81,192 |
188,905 |
-573 |
Platinum(NYMEX) |
Oct17 |
170816 |
965.7 |
984.4 |
963.8 |
974.5 |
+7.1 |
20,438 |
62,011 |
-961 |
Jan18 |
170816 |
970.6 |
986.0 |
969.1 |
977.2 |
+7.0 |
426 |
7,668 |
+25 |
Apr18 |
170816 |
973.8 |
988.3 |
973.8 |
981.4 |
+7.1 |
131 |
553 |
+129 |
Jul18 |
170816 |
986.1 |
986.1 |
986.1 |
986.1 |
+7.1 |
0 |
292 |
-50 |
Total Volume and Open Interest |
21,018 |
70,547 |
-857 |
Palladium(NYMEX) |
Sep17 |
170816 |
888.05 |
917.20 |
885.90 |
910.20 |
+18.15 |
2,854 |
28,373 |
-61 |
Dec17 |
170816 |
882.65 |
910.05 |
881.00 |
903.00 |
+16.45 |
277 |
6,714 |
+166 |
Mar18 |
170816 |
902.10 |
902.10 |
897.55 |
897.55 |
+16.45 |
0 |
265 |
+0 |
Total Volume and Open Interest |
3,131 |
35,368 |
+105 |
Copper(CMX) |
Sep17 |
170816 |
287.85 |
297.95 |
287.60 |
295.35 |
+7.05 |
67,162 |
134,952 |
-4,031 |
Dec17 |
170816 |
290.00 |
300.10 |
289.95 |
297.60 |
+7.00 |
21,449 |
120,617 |
+5,019 |
Mar18 |
170816 |
292.85 |
301.45 |
292.85 |
299.40 |
+6.95 |
4,550 |
33,140 |
-27 |
May18 |
170816 |
294.10 |
301.20 |
294.10 |
300.40 |
+6.90 |
2,175 |
13,148 |
+378 |
Jul18 |
170816 |
302.55 |
302.55 |
301.20 |
301.20 |
+6.90 |
499 |
4,300 |
-23 |
Total Volume and Open Interest |
97,434 |
333,976 |
+1,393 |
E-mini DJIA Index(CBOT) |
Sep17 |
170816 |
21988 |
22067 |
21969 |
22011 |
+34 |
104,805 |
151,316 |
-5,255 |
Dec17 |
170816 |
21930 |
22025 |
21930 |
21968 |
+34 |
136 |
704 |
+28 |
Mar18 |
170816 |
21969 |
21969 |
21931 |
21931 |
+34 |
2 |
24 |
-2 |
Jun18 |
170816 |
21900 |
21900 |
21900 |
21900 |
+34 |
0 |
2 |
+0 |
Total Volume and Open Interest |
104,943 |
152,046 |
-5,229 |
S & P 500(CME) |
Sep17 |
170816 |
2464.80 |
2470.40 |
2462.00 |
2467.50 |
+3.80 |
4,430 |
62,277 |
+1,831 |
Dec17 |
170816 |
2465.60 |
2470.80 |
2460.80 |
2465.60 |
+3.80 |
249 |
445 |
+217 |
Mar18 |
170816 |
2464.10 |
2469.30 |
2459.30 |
2464.10 |
+3.80 |
30 |
0 |
-30 |
Jun18 |
170816 |
2463.30 |
2468.50 |
2458.50 |
2463.30 |
+3.80 |
|
|
|
Total Volume and Open Interest |
4,709 |
62,722 |
+2,018 |
S & P 500 E-Mini(CME) |
Sep17 |
170816 |
2464.50 |
2474.00 |
2461.50 |
2467.50 |
+3.75 |
1,470,477 |
3,114,038 |
+23,790 |
Dec17 |
170816 |
2463.50 |
2472.00 |
2459.75 |
2465.50 |
+3.75 |
8,344 |
65,333 |
+1,999 |
Mar18 |
170816 |
2458.50 |
2469.50 |
2458.00 |
2464.00 |
+3.75 |
172 |
1,140 |
-140 |
Jun18 |
170816 |
2463.25 |
2466.00 |
2463.25 |
2463.25 |
+3.75 |
0 |
451 |
+0 |
Total Volume and Open Interest |
1,478,993 |
3,180,976 |
+25,649 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170816 |
5915.30 |
5949.50 |
5902.00 |
5923.50 |
+11.50 |
261,541 |
300,365 |
+2,989 |
Dec17 |
170816 |
5922.00 |
5956.30 |
5910.00 |
5931.00 |
+11.50 |
1,438 |
2,260 |
+235 |
Mar18 |
170816 |
5938.00 |
5947.00 |
5935.30 |
5939.50 |
+11.50 |
12 |
61 |
+4 |
Total Volume and Open Interest |
262,991 |
302,686 |
+3,228 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170816 |
1720.30 |
1731.50 |
1717.40 |
1724.60 |
+4.10 |
14,482 |
90,602 |
-886 |
Dec17 |
170816 |
1723.50 |
1728.80 |
1718.70 |
1723.50 |
+4.10 |
0 |
1 |
+0 |
Mar18 |
170816 |
1720.20 |
1720.20 |
1720.20 |
1720.20 |
+4.10 |
|
|
|
Total Volume and Open Interest |
14,482 |
90,603 |
-886 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170816 |
13.19 |
13.28 |
12.90 |
13.08 |
-0.10 |
187,840 |
275,568 |
-5,765 |
Oct17 |
170816 |
13.95 |
14.03 |
13.65 |
13.78 |
-0.20 |
52,496 |
70,795 |
-2,490 |
Nov17 |
170816 |
14.40 |
14.46 |
14.10 |
14.23 |
-0.20 |
31,522 |
45,947 |
-2,885 |
Total Volume and Open Interest |
422,904 |
595,206 |
-39,910 |
S & P 600(CME) |
Sep17 |
170816 |
835.70 |
835.70 |
835.70 |
835.70 |
+1.10 |
|
|
|
Dec17 |
170816 |
832.50 |
832.50 |
832.50 |
832.50 |
+1.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170816 |
1381.00 |
1391.90 |
1379.90 |
1382.50 |
+1.00 |
116,657 |
564,799 |
-1,933 |
Dec17 |
170816 |
1384.50 |
1389.80 |
1381.70 |
1381.70 |
+1.00 |
5 |
374 |
-296 |
Mar18 |
170816 |
1386.20 |
1386.20 |
1380.70 |
1380.70 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
116,662 |
565,176 |
-2,229 |
Nikkei 225(CME) |
Sep17 |
170816 |
19730 |
19805 |
19690 |
19715 |
-15 |
10,728 |
34,434 |
+189 |
Dec17 |
170816 |
19670 |
19710 |
19615 |
19640 |
-15 |
24 |
34 |
+1 |
Total Volume and Open Interest |
10,752 |
34,468 |
+190 |
Nikkei 225(SGX) |
Sep17 |
170816 |
19750 |
19790 |
19750 |
19750 |
+20 |
78,354 |
223,538 |
+592 |
Dec17 |
170816 |
19650 |
19650 |
19620 |
19620 |
+20 |
417 |
3,086 |
+200 |
Mar18 |
170815 |
19565 |
19565 |
19565 |
19565 |
+225 |
0 |
205 |
+0 |
Total Volume and Open Interest |
41,868 |
232,898 |
-12,092 |
Nikkei 225 Mini(JPX) |
Sep17 |
170815 |
19545 |
19815 |
19525 |
19740 |
+210 |
730,846 |
518,355 |
-5,794 |
Dec17 |
170815 |
19410 |
19680 |
19395 |
19600 |
+210 |
16,488 |
18,501 |
+682 |
Mar18 |
170815 |
19380 |
19625 |
19330 |
19560 |
+210 |
526 |
3,355 |
+75 |
Total Volume and Open Interest |
753,626 |
618,319 |
+2,078 |
Nikkei 225(JPX) |
Sep17 |
170815 |
19550 |
19810 |
19520 |
19740 |
+210 |
60,186 |
342,282 |
+2,423 |
Dec17 |
170815 |
19410 |
19670 |
19400 |
19600 |
+210 |
1,020 |
40,962 |
+235 |
Mar18 |
170815 |
19350 |
19620 |
19350 |
19560 |
+210 |
77 |
3,287 |
+11 |
Total Volume and Open Interest |
61,344 |
453,487 |
+2,625 |
Nikkei 225(CME) Yen |
Sep17 |
170816 |
19720 |
19795 |
19680 |
19710 |
-10 |
35,000 |
54,068 |
-1,416 |
Dec17 |
170816 |
19650 |
19650 |
19570 |
19575 |
-10 |
13 |
48 |
+7 |
Mar18 |
170816 |
19535 |
19535 |
19535 |
19535 |
-10 |
|
|
|
Total Volume and Open Interest |
35,013 |
54,116 |
-1,409 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170816 |
19730 |
19730 |
19710 |
19710 |
-10 |
0 |
9 |
+0 |
Dec17 |
170816 |
19580 |
19580 |
19575 |
19580 |
unch |
|
|
|
Mar18 |
170816 |
19540 |
19540 |
19535 |
19540 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Aug17 |
170816 |
5138.5 |
5201.0 |
5138.5 |
5176.5 |
+36.5 |
150,617 |
345,080 |
+10,989 |
Sep17 |
170816 |
5141.5 |
5199.5 |
5138.5 |
5174.5 |
+36.0 |
74,406 |
94,957 |
+57,494 |
Oct17 |
170816 |
5134.5 |
5183.5 |
5134.5 |
5164.5 |
+36.0 |
14 |
5 |
-2 |
Total Volume and Open Interest |
225,039 |
452,980 |
+68,482 |
Hang Seng Index(HKFE) |
Aug17 |
170816 |
27130 |
27397 |
27023 |
27386 |
+259 |
120,061 |
155,281 |
-302 |
Sep17 |
170816 |
26950 |
27231 |
26865 |
27224 |
+260 |
2,421 |
21,075 |
+955 |
Total Volume and Open Interest |
123,475 |
188,949 |
+1,059 |
DAX(EUREX) |
Sep17 |
170816 |
12188.0 |
12295.0 |
12188.0 |
12256.5 |
+84.0 |
73,205 |
137,850 |
-2,379 |
Dec17 |
170816 |
12193.0 |
12282.5 |
12193.0 |
12246.5 |
+84.0 |
285 |
8,384 |
+36 |
Mar18 |
170816 |
12265.5 |
12278.0 |
12243.0 |
12243.0 |
+83.5 |
11 |
87 |
+0 |
Total Volume and Open Interest |
73,501 |
146,321 |
-2,343 |
Mini-DAX(EUREX) |
Sep17 |
170816 |
12190.0 |
12296.0 |
12188.0 |
12256.5 |
+84.0 |
22,036 |
11,124 |
-410 |
Dec17 |
170816 |
12234.0 |
12282.0 |
12218.0 |
12246.5 |
+84.0 |
47 |
359 |
+10 |
Mar18 |
170816 |
12200.0 |
12260.0 |
12200.0 |
12243.0 |
+83.5 |
2 |
31 |
+0 |
Total Volume and Open Interest |
22,085 |
11,514 |
-400 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170816 |
3462 |
3496 |
3461 |
3484 |
+22 |
1,187,720 |
3,348,295 |
-34,420 |
Dec17 |
170816 |
3455 |
3480 |
3455 |
3470 |
+22 |
681 |
125,900 |
+73 |
Mar18 |
170816 |
3458 |
3458 |
3458 |
3458 |
+22 |
3 |
51,459 |
+0 |
Total Volume and Open Interest |
1,188,404 |
3,525,654 |
-34,347 |
Swiss Market Index(EUREX) |
Sep17 |
170816 |
9014 |
9065 |
8979 |
9035 |
+37 |
30,499 |
191,908 |
-632 |
Dec17 |
170816 |
9019 |
9019 |
8962 |
9009 |
+37 |
27 |
2,513 |
+0 |
Mar18 |
170816 |
8908 |
8908 |
8908 |
8908 |
+37 |
0 |
32 |
+0 |
Total Volume and Open Interest |
30,526 |
194,453 |
-632 |
FT-SE 100(EURONEXT) |
Sep17 |
170816 |
7377.50 |
7431.50 |
7370.00 |
7419.00 |
+46.50 |
74,033 |
753,204 |
-302 |
Dec17 |
170816 |
7355.00 |
7384.50 |
7355.00 |
7378.00 |
+46.00 |
13 |
11,402 |
+0 |
Mar18 |
170816 |
7317.00 |
7317.00 |
7317.00 |
7317.00 |
+47.00 |
|
|
|
Total Volume and Open Interest |
74,046 |
764,606 |
-302 |
SPI 200(SFE) |
Sep17 |
170816 |
5702.0 |
5750.0 |
5687.0 |
5746.0 |
+42.0 |
29,691 |
257,218 |
-2,159 |
Dec17 |
170816 |
5699.0 |
5733.0 |
5697.0 |
5733.0 |
+44.0 |
3 |
1,481 |
+1 |
Mar18 |
170816 |
5686.0 |
5686.0 |
5686.0 |
5686.0 |
+44.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
30,611 |
262,835 |
-1,253 |
FTSE MIB(ISE) |
Sep17 |
170816 |
21810.00 |
22000.00 |
21780.00 |
21960.00 |
+261.00 |
29,657 |
28,373 |
-1,138 |
Dec17 |
170816 |
21720.00 |
21885.00 |
21710.00 |
21843.00 |
+264.00 |
64 |
142 |
-15 |
Total Volume and Open Interest |
29,721 |
28,515 |
-1,153 |
KOSPI 200(KFE) |
Sep17 |
170816 |
306.45 |
309.15 |
306.20 |
307.60 |
+1.65 |
323,140 |
284,492 |
+14,365 |
Dec17 |
170816 |
306.95 |
309.80 |
306.95 |
308.25 |
+1.55 |
1,094 |
44,616 |
+1,751 |
Mar18 |
170816 |
305.75 |
305.75 |
305.75 |
305.75 |
+2.70 |
28 |
9,650 |
+81 |
Total Volume and Open Interest |
324,279 |
365,611 |
+16,247 |
GSCI(CME) |
Sep17 |
170816 |
377.65 |
378.30 |
374.40 |
374.50 |
-2.10 |
322 |
14,726 |
+302 |
Oct17 |
170816 |
374.90 |
374.90 |
374.90 |
374.90 |
-2.10 |
|
|
|
Nov17 |
170816 |
375.65 |
375.65 |
375.65 |
375.65 |
-2.10 |
|
|
|
Total Volume and Open Interest |
616 |
15,486 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|