|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 17, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170817 |
924.00 |
931.75 |
922.00 |
930.25 |
+8.50 |
27,865 |
66,685 |
+580 |
Nov17 |
170817 |
927.25 |
935.00 |
925.75 |
933.00 |
+7.75 |
117,510 |
360,356 |
+4,755 |
Jan18 |
170817 |
936.00 |
943.25 |
934.00 |
941.25 |
+7.75 |
18,682 |
62,553 |
-74 |
Mar18 |
170817 |
944.00 |
951.25 |
942.75 |
949.50 |
+8.00 |
9,192 |
48,677 |
-447 |
May18 |
170817 |
951.50 |
958.75 |
950.25 |
956.75 |
+7.75 |
6,669 |
33,397 |
+718 |
Jul18 |
170817 |
957.00 |
965.25 |
956.75 |
963.00 |
+7.75 |
7,104 |
49,569 |
+847 |
Aug18 |
170817 |
960.75 |
963.75 |
959.00 |
963.75 |
+7.50 |
204 |
1,645 |
+49 |
Sep18 |
170817 |
954.00 |
956.25 |
950.75 |
956.25 |
+6.50 |
232 |
393 |
+53 |
Nov18 |
170817 |
946.75 |
952.75 |
945.00 |
950.25 |
+5.50 |
3,851 |
23,405 |
+433 |
Jan19 |
170817 |
955.00 |
955.00 |
947.25 |
955.00 |
+5.50 |
34 |
120 |
-6 |
Mar19 |
170817 |
957.25 |
957.25 |
950.00 |
957.25 |
+5.50 |
13 |
26 |
+9 |
May19 |
170817 |
956.75 |
956.75 |
950.00 |
956.75 |
+5.25 |
15 |
17 |
+8 |
Jul19 |
170817 |
962.25 |
962.25 |
962.25 |
962.25 |
+5.50 |
0 |
23 |
+0 |
Aug19 |
170817 |
960.00 |
960.00 |
960.00 |
960.00 |
+5.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
191,448 |
647,201 |
+6,981 |
Soybean Meal(CBOT) |
Sep17 |
170817 |
295.10 |
298.50 |
294.50 |
296.10 |
+1.50 |
15,756 |
46,510 |
-2,107 |
Oct17 |
170817 |
296.70 |
300.10 |
296.10 |
297.70 |
+1.60 |
10,869 |
30,671 |
+1,508 |
Dec17 |
170817 |
298.90 |
302.20 |
298.30 |
300.00 |
+1.90 |
41,972 |
178,531 |
+1,771 |
Jan18 |
170817 |
299.70 |
303.10 |
299.60 |
301.20 |
+2.10 |
6,548 |
30,320 |
+470 |
Mar18 |
170817 |
302.40 |
305.70 |
302.40 |
303.60 |
+1.90 |
5,035 |
32,247 |
+143 |
May18 |
170817 |
305.40 |
307.70 |
304.30 |
305.70 |
+1.50 |
4,792 |
18,576 |
+1,014 |
Jul18 |
170817 |
308.00 |
310.10 |
306.70 |
307.90 |
+1.20 |
3,048 |
13,228 |
+362 |
Aug18 |
170817 |
308.90 |
310.70 |
307.50 |
308.60 |
+1.10 |
591 |
2,934 |
+29 |
Sep18 |
170817 |
309.20 |
311.00 |
307.60 |
308.70 |
+0.90 |
514 |
3,546 |
+90 |
Oct18 |
170817 |
308.60 |
309.40 |
306.00 |
307.40 |
+1.10 |
310 |
3,013 |
+66 |
Total Volume and Open Interest |
91,405 |
367,467 |
+4,045 |
Soybean Oil(CBOT) |
Sep17 |
170817 |
32.86 |
33.34 |
32.86 |
33.21 |
+0.36 |
34,797 |
48,731 |
-5,685 |
Oct17 |
170817 |
33.02 |
33.46 |
33.02 |
33.34 |
+0.37 |
20,893 |
33,782 |
+2,765 |
Dec17 |
170817 |
33.21 |
33.68 |
33.19 |
33.55 |
+0.37 |
62,024 |
193,101 |
-1,313 |
Jan18 |
170817 |
33.40 |
33.82 |
33.38 |
33.69 |
+0.36 |
4,245 |
43,020 |
-945 |
Mar18 |
170817 |
33.56 |
34.02 |
33.56 |
33.89 |
+0.38 |
5,674 |
37,240 |
+1,432 |
May18 |
170817 |
33.73 |
34.17 |
33.73 |
34.04 |
+0.38 |
6,013 |
26,991 |
+409 |
Jul18 |
170817 |
33.83 |
34.25 |
33.83 |
34.14 |
+0.39 |
3,780 |
18,887 |
+1,035 |
Aug18 |
170817 |
34.05 |
34.13 |
33.91 |
34.12 |
+0.39 |
235 |
1,866 |
-97 |
Sep18 |
170817 |
33.91 |
34.06 |
33.85 |
34.06 |
+0.39 |
242 |
1,800 |
+74 |
Oct18 |
170817 |
33.72 |
33.98 |
33.67 |
33.87 |
+0.36 |
85 |
1,802 |
-4 |
Total Volume and Open Interest |
138,956 |
417,139 |
-2,074 |
Canola(WCE) |
Nov17 |
170817 |
492.5 |
500.5 |
492.3 |
500.0 |
+7.3 |
10,972 |
89,977 |
-4,064 |
Jan18 |
170817 |
496.6 |
505.2 |
496.6 |
504.5 |
+7.2 |
920 |
23,097 |
+228 |
Mar18 |
170817 |
499.5 |
508.1 |
499.5 |
507.6 |
+7.0 |
209 |
7,084 |
+70 |
May18 |
170817 |
505.4 |
509.8 |
505.4 |
509.6 |
+7.5 |
73 |
899 |
+45 |
Jul18 |
170817 |
510.0 |
511.3 |
508.7 |
510.6 |
+6.9 |
5 |
835 |
+1 |
Total Volume and Open Interest |
12,181 |
122,510 |
-3,718 |
Corn(CBOT) |
Sep17 |
170817 |
352.50 |
353.75 |
349.50 |
350.50 |
-2.00 |
112,629 |
300,011 |
-7,397 |
Dec17 |
170817 |
366.50 |
367.75 |
363.50 |
364.25 |
-2.25 |
190,952 |
682,613 |
+14,457 |
Mar18 |
170817 |
378.25 |
379.50 |
375.50 |
376.25 |
-2.00 |
49,381 |
187,387 |
+5,370 |
May18 |
170817 |
384.75 |
385.75 |
381.75 |
382.25 |
-2.25 |
8,992 |
44,319 |
+454 |
Jul18 |
170817 |
390.75 |
391.75 |
387.50 |
388.25 |
-2.00 |
14,405 |
93,621 |
+1,727 |
Sep18 |
170817 |
395.25 |
396.25 |
392.50 |
393.50 |
-1.50 |
2,055 |
24,479 |
+517 |
Dec18 |
170817 |
402.00 |
403.00 |
399.50 |
400.25 |
-1.75 |
5,441 |
69,284 |
+198 |
Mar19 |
170817 |
408.75 |
410.50 |
408.75 |
408.75 |
-1.50 |
31 |
1,595 |
-2 |
May19 |
170817 |
413.50 |
413.50 |
413.50 |
413.50 |
-1.50 |
13 |
305 |
+1 |
Jul19 |
170817 |
418.75 |
418.75 |
417.75 |
417.75 |
-1.75 |
165 |
783 |
+63 |
Total Volume and Open Interest |
384,147 |
1,405,868 |
+15,411 |
Wheat(CBOT) |
Sep17 |
170817 |
419.50 |
422.25 |
412.25 |
414.00 |
-5.25 |
71,502 |
96,784 |
-7,495 |
Dec17 |
170817 |
447.00 |
449.75 |
438.75 |
440.75 |
-6.25 |
77,949 |
210,264 |
+7,058 |
Mar18 |
170817 |
469.50 |
472.00 |
462.00 |
463.75 |
-5.75 |
23,656 |
72,003 |
+2,429 |
May18 |
170817 |
485.00 |
487.50 |
478.00 |
479.25 |
-5.25 |
6,783 |
23,005 |
+549 |
Jul18 |
170817 |
497.50 |
499.75 |
491.50 |
492.75 |
-3.75 |
4,808 |
35,349 |
+1,003 |
Sep18 |
170817 |
513.50 |
513.75 |
507.75 |
508.25 |
-2.75 |
231 |
2,373 |
+45 |
Total Volume and Open Interest |
185,240 |
449,958 |
+3,615 |
Wheat(KCBT) |
Sep17 |
170817 |
419.50 |
421.75 |
413.00 |
414.25 |
-5.25 |
19,773 |
49,127 |
-3,986 |
Dec17 |
170817 |
446.00 |
449.25 |
440.50 |
442.00 |
-5.00 |
23,127 |
110,186 |
+4,314 |
Mar18 |
170817 |
464.25 |
467.75 |
459.25 |
460.50 |
-4.75 |
7,536 |
69,329 |
+1,338 |
May18 |
170817 |
479.75 |
481.75 |
474.00 |
475.00 |
-5.00 |
2,092 |
11,908 |
+378 |
Jul18 |
170817 |
498.25 |
499.75 |
491.75 |
493.00 |
-4.75 |
3,469 |
18,852 |
-46 |
Sep18 |
170817 |
518.25 |
518.25 |
513.75 |
514.00 |
-4.75 |
1,352 |
2,695 |
-97 |
Dec18 |
170817 |
540.00 |
540.00 |
536.25 |
537.00 |
-3.75 |
344 |
2,693 |
+66 |
Total Volume and Open Interest |
57,732 |
265,006 |
+1,969 |
Wheat(MGE) |
Sep17 |
170817 |
673.00 |
677.50 |
665.00 |
670.25 |
-3.25 |
3,809 |
15,722 |
-866 |
Dec17 |
170817 |
683.75 |
691.25 |
677.50 |
684.25 |
-0.50 |
3,747 |
37,418 |
+533 |
Mar18 |
170817 |
680.25 |
691.25 |
678.75 |
684.50 |
+0.25 |
1,215 |
20,820 |
+23 |
May18 |
170817 |
672.50 |
681.50 |
668.00 |
674.75 |
+1.25 |
766 |
6,584 |
-60 |
Jul18 |
170817 |
659.00 |
671.50 |
658.00 |
664.75 |
+2.00 |
322 |
2,683 |
-40 |
Sep18 |
170817 |
627.50 |
630.00 |
627.50 |
628.25 |
+2.00 |
132 |
1,751 |
-35 |
Total Volume and Open Interest |
10,004 |
85,936 |
-434 |
Oats(CBOT) |
Sep17 |
170817 |
261.50 |
267.00 |
257.25 |
258.25 |
-1.75 |
52 |
526 |
-1 |
Dec17 |
170817 |
256.50 |
269.00 |
255.75 |
258.00 |
+0.75 |
407 |
5,366 |
+36 |
Mar18 |
170817 |
268.00 |
268.00 |
258.00 |
259.00 |
-0.75 |
35 |
633 |
+28 |
May18 |
170817 |
261.50 |
262.25 |
261.50 |
261.50 |
-1.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
494 |
6,539 |
+63 |
Rough Rice(CBOT) |
Sep17 |
170817 |
12.19 |
12.20 |
12.10 |
12.12 |
-0.07 |
387 |
5,732 |
-239 |
Nov17 |
170817 |
12.45 |
12.56 |
12.39 |
12.40 |
-0.07 |
319 |
3,804 |
+194 |
Jan18 |
170817 |
12.65 |
12.65 |
12.65 |
12.65 |
-0.06 |
0 |
149 |
+0 |
Mar18 |
170817 |
12.76 |
13.02 |
12.76 |
12.76 |
-0.05 |
0 |
142 |
+2 |
Total Volume and Open Interest |
706 |
9,827 |
-43 |
Live Cattle(CME) |
Aug17 |
170817 |
109.200 |
109.285 |
106.980 |
107.135 |
-2.345 |
3,530 |
8,733 |
-1,103 |
Oct17 |
170817 |
108.250 |
108.250 |
105.830 |
106.230 |
-2.100 |
27,329 |
156,591 |
-894 |
Dec17 |
170817 |
110.300 |
110.300 |
107.950 |
108.285 |
-2.015 |
15,260 |
70,089 |
+998 |
Feb18 |
170817 |
112.080 |
112.100 |
110.035 |
110.600 |
-1.685 |
9,053 |
38,902 |
+804 |
Apr18 |
170817 |
112.635 |
112.635 |
110.700 |
111.330 |
-1.305 |
4,477 |
21,712 |
+36 |
Jun18 |
170817 |
106.635 |
106.635 |
105.135 |
105.700 |
-1.150 |
1,281 |
10,815 |
+61 |
Total Volume and Open Interest |
61,345 |
310,042 |
-76 |
Feeder Cattle(CME) |
Aug17 |
170817 |
142.250 |
142.800 |
140.185 |
140.485 |
-1.765 |
2,892 |
8,669 |
-749 |
Sep17 |
170817 |
143.200 |
143.380 |
140.130 |
140.735 |
-2.395 |
6,562 |
14,232 |
-491 |
Oct17 |
170817 |
142.750 |
142.880 |
139.700 |
140.485 |
-2.300 |
6,349 |
16,713 |
+178 |
Nov17 |
170817 |
142.850 |
142.985 |
139.850 |
140.750 |
-2.100 |
2,636 |
6,922 |
+101 |
Jan18 |
170817 |
139.650 |
139.650 |
136.580 |
137.685 |
-1.850 |
1,579 |
7,073 |
+268 |
Mar18 |
170817 |
136.750 |
136.750 |
134.250 |
135.285 |
-1.615 |
305 |
2,212 |
-6 |
Apr18 |
170817 |
136.750 |
136.750 |
134.550 |
135.450 |
-1.585 |
78 |
467 |
-1 |
Total Volume and Open Interest |
20,472 |
56,650 |
-695 |
Lean Hogs(CME) |
Oct17 |
170817 |
68.480 |
68.480 |
66.430 |
66.930 |
-1.855 |
22,671 |
124,663 |
+3,414 |
Dec17 |
170817 |
63.180 |
63.180 |
61.300 |
61.800 |
-1.685 |
12,102 |
59,289 |
+977 |
Feb18 |
170817 |
67.450 |
67.450 |
65.785 |
66.300 |
-1.400 |
10,671 |
39,870 |
+2,151 |
Apr18 |
170817 |
70.730 |
70.785 |
69.330 |
69.730 |
-1.200 |
4,851 |
26,225 |
+37 |
May18 |
170817 |
75.200 |
75.200 |
74.200 |
74.300 |
-1.500 |
45 |
667 |
+5 |
Jun18 |
170817 |
78.600 |
78.730 |
77.430 |
77.680 |
-1.050 |
1,175 |
13,816 |
+235 |
Jul18 |
170817 |
77.730 |
77.730 |
77.050 |
77.200 |
-0.935 |
124 |
1,974 |
+12 |
Aug18 |
170817 |
76.430 |
76.635 |
75.850 |
76.100 |
-0.650 |
197 |
774 |
+34 |
Total Volume and Open Interest |
51,851 |
267,566 |
+6,864 |
Class III Milk(CME) |
Aug17 |
170817 |
16.50 |
16.52 |
16.49 |
16.50 |
+0.03 |
106 |
4,939 |
+14 |
Sep17 |
170817 |
17.08 |
17.20 |
17.06 |
17.15 |
+0.10 |
661 |
5,666 |
+87 |
Oct17 |
170817 |
17.10 |
17.20 |
17.06 |
17.16 |
+0.08 |
402 |
3,840 |
+80 |
Nov17 |
170817 |
17.07 |
17.13 |
16.99 |
17.05 |
+0.04 |
130 |
3,434 |
+23 |
Dec17 |
170817 |
16.89 |
16.95 |
16.84 |
16.85 |
-0.02 |
32 |
2,843 |
+4 |
Jan18 |
170817 |
16.65 |
16.65 |
16.60 |
16.61 |
-0.01 |
3 |
1,058 |
+1 |
Feb18 |
170817 |
16.67 |
16.67 |
16.63 |
16.63 |
-0.04 |
2 |
935 |
+1 |
Mar18 |
170817 |
16.67 |
16.67 |
16.67 |
16.67 |
+0.01 |
1 |
888 |
+0 |
Apr18 |
170817 |
16.55 |
16.55 |
16.53 |
16.55 |
unch |
7 |
686 |
+5 |
May18 |
170817 |
16.61 |
16.61 |
16.61 |
16.61 |
unch |
1 |
640 |
+1 |
Jun18 |
170817 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
1 |
561 |
+1 |
Jul18 |
170817 |
16.84 |
16.84 |
16.81 |
16.84 |
unch |
4 |
270 |
+4 |
Aug18 |
170817 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
3 |
212 |
+3 |
Total Volume and Open Interest |
1,356 |
26,500 |
+227 |
Cocoa(ICE) |
Sep17 |
170817 |
1855 |
1923 |
1847 |
1904 |
+60 |
4,984 |
8,758 |
-2,826 |
Dec17 |
170817 |
1844 |
1884 |
1834 |
1869 |
+30 |
30,061 |
128,524 |
+2,411 |
Mar18 |
170817 |
1871 |
1903 |
1856 |
1887 |
+28 |
9,729 |
44,156 |
+1,586 |
May18 |
170817 |
1889 |
1919 |
1874 |
1903 |
+27 |
4,015 |
15,471 |
+203 |
Jul18 |
170817 |
1905 |
1935 |
1892 |
1921 |
+28 |
1,893 |
9,920 |
+584 |
Sep18 |
170817 |
1923 |
1953 |
1910 |
1938 |
+27 |
827 |
8,328 |
+75 |
Dec18 |
170817 |
1941 |
1968 |
1936 |
1958 |
+28 |
621 |
5,817 |
-258 |
Total Volume and Open Interest |
52,615 |
229,231 |
+1,816 |
Coffee "C"(ICE) |
Sep17 |
170817 |
131.35 |
131.50 |
127.50 |
128.45 |
-2.50 |
19,275 |
26,727 |
-8,245 |
Dec17 |
170817 |
135.00 |
135.15 |
131.10 |
132.05 |
-2.45 |
27,527 |
89,267 |
+3,368 |
Mar18 |
170817 |
138.55 |
138.70 |
134.75 |
135.60 |
-2.50 |
6,940 |
37,036 |
+702 |
May18 |
170817 |
141.00 |
141.00 |
137.05 |
137.90 |
-2.50 |
2,668 |
16,162 |
+92 |
Jul18 |
170817 |
143.20 |
143.20 |
139.30 |
140.10 |
-2.50 |
1,393 |
8,272 |
+75 |
Sep18 |
170817 |
145.30 |
145.30 |
141.80 |
142.25 |
-2.45 |
436 |
6,641 |
+59 |
Total Volume and Open Interest |
58,472 |
191,562 |
-3,842 |
Orange Juice(ICE) |
Sep17 |
170817 |
141.50 |
144.65 |
140.70 |
144.10 |
+2.45 |
1,352 |
5,092 |
-609 |
Nov17 |
170817 |
136.35 |
139.85 |
135.80 |
139.40 |
+3.00 |
602 |
5,205 |
+238 |
Jan18 |
170817 |
137.50 |
139.40 |
137.25 |
139.10 |
+2.50 |
20 |
1,190 |
+1 |
Mar18 |
170817 |
140.10 |
141.30 |
140.10 |
141.30 |
+2.40 |
76 |
507 |
+60 |
May18 |
170817 |
143.10 |
144.50 |
143.10 |
144.25 |
+2.55 |
1 |
207 |
-1 |
Jul18 |
170817 |
145.45 |
147.10 |
145.45 |
147.10 |
+2.65 |
1 |
45 |
+0 |
Total Volume and Open Interest |
2,052 |
12,271 |
-311 |
Sugar #11(ICE) |
Oct17 |
170817 |
12.97 |
13.37 |
12.92 |
13.29 |
+0.35 |
46,431 |
404,092 |
-1,808 |
Mar18 |
170817 |
13.82 |
14.17 |
13.77 |
14.10 |
+0.31 |
17,079 |
208,253 |
+2,389 |
May18 |
170817 |
14.11 |
14.39 |
14.02 |
14.34 |
+0.27 |
6,091 |
75,548 |
+388 |
Jul18 |
170817 |
14.37 |
14.62 |
14.27 |
14.56 |
+0.24 |
2,644 |
53,624 |
-1 |
Oct18 |
170817 |
14.73 |
14.90 |
14.59 |
14.88 |
+0.21 |
1,431 |
35,963 |
+148 |
Mar19 |
170817 |
15.24 |
15.41 |
15.13 |
15.38 |
+0.18 |
645 |
22,082 |
+479 |
May19 |
170817 |
15.32 |
15.42 |
15.18 |
15.42 |
+0.16 |
62 |
4,342 |
-21 |
Jul19 |
170817 |
15.31 |
15.44 |
15.20 |
15.44 |
+0.13 |
145 |
4,853 |
+4 |
Total Volume and Open Interest |
74,740 |
815,068 |
+1,658 |
London Cocoa(LCE) |
Sep17 |
170817 |
1450 |
1469 |
1442 |
1464 |
+18 |
8,901 |
49,795 |
-2,721 |
Dec17 |
170817 |
1477 |
1488 |
1462 |
1483 |
+14 |
15,209 |
79,121 |
-20 |
Mar18 |
170817 |
1495 |
1508 |
1484 |
1503 |
+13 |
5,191 |
51,108 |
+342 |
May18 |
170817 |
1508 |
1520 |
1497 |
1516 |
+13 |
2,820 |
19,648 |
+229 |
Jul18 |
170817 |
1524 |
1532 |
1510 |
1529 |
+12 |
902 |
14,726 |
+62 |
Sep18 |
170817 |
1535 |
1544 |
1523 |
1541 |
+12 |
775 |
13,318 |
+348 |
Dec18 |
170817 |
1552 |
1559 |
1544 |
1559 |
+12 |
505 |
7,444 |
+200 |
Total Volume and Open Interest |
34,353 |
235,744 |
-1,515 |
London Sugar(LCE) |
Oct17 |
170817 |
362.50 |
370.80 |
361.40 |
369.60 |
+8.60 |
3,859 |
44,492 |
-218 |
Dec17 |
170817 |
367.90 |
375.10 |
366.40 |
373.80 |
+7.30 |
2,604 |
19,166 |
-68 |
Mar18 |
170817 |
378.40 |
382.70 |
374.50 |
381.60 |
+6.00 |
1,167 |
13,394 |
-77 |
May18 |
170817 |
386.50 |
389.80 |
382.00 |
388.80 |
+5.40 |
643 |
5,035 |
+58 |
Aug18 |
170817 |
393.80 |
396.40 |
390.00 |
396.40 |
+5.10 |
171 |
4,850 |
-102 |
Total Volume and Open Interest |
8,496 |
89,328 |
-371 |
Cotton(ICE) |
Oct17 |
170817 |
67.35 |
67.45 |
67.25 |
67.45 |
-0.10 |
7 |
176 |
-5 |
Dec17 |
170817 |
66.98 |
67.09 |
66.64 |
66.91 |
+0.09 |
13,229 |
146,269 |
+129 |
Mar18 |
170817 |
66.80 |
66.89 |
66.50 |
66.76 |
+0.04 |
4,330 |
50,644 |
+179 |
May18 |
170817 |
67.36 |
67.48 |
67.13 |
67.33 |
-0.04 |
548 |
6,133 |
-87 |
Jul18 |
170817 |
67.90 |
67.95 |
67.76 |
67.95 |
-0.04 |
173 |
5,103 |
+39 |
Oct18 |
170817 |
66.95 |
66.95 |
66.95 |
66.95 |
-0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,633 |
218,749 |
+471 |
Lumber(CME) |
Sep17 |
170817 |
371.0 |
374.3 |
370.0 |
371.3 |
+1.0 |
362 |
2,624 |
-84 |
Nov17 |
170817 |
359.3 |
361.5 |
357.5 |
359.0 |
+1.1 |
226 |
1,436 |
+76 |
Jan18 |
170817 |
363.5 |
364.9 |
362.0 |
363.9 |
+2.5 |
22 |
266 |
+13 |
Mar18 |
170817 |
368.5 |
368.5 |
368.5 |
368.5 |
+2.5 |
0 |
47 |
+0 |
Total Volume and Open Interest |
610 |
4,378 |
+5 |
Crude Oil(NYM) |
Sep17 |
170817 |
46.80 |
47.19 |
46.46 |
47.09 |
+0.31 |
770,358 |
205,139 |
-61,099 |
Oct17 |
170817 |
46.95 |
47.34 |
46.62 |
47.24 |
+0.30 |
313,076 |
467,672 |
+39,557 |
Nov17 |
170817 |
47.12 |
47.49 |
46.78 |
47.40 |
+0.30 |
84,821 |
189,900 |
+4,334 |
Dec17 |
170817 |
47.28 |
47.63 |
46.93 |
47.53 |
+0.28 |
109,174 |
322,318 |
+2,361 |
Jan18 |
170817 |
47.44 |
47.75 |
47.09 |
47.65 |
+0.24 |
43,338 |
149,619 |
+4,508 |
Feb18 |
170817 |
47.59 |
47.86 |
47.26 |
47.76 |
+0.22 |
24,166 |
65,872 |
-197 |
Mar18 |
170817 |
47.68 |
47.93 |
47.34 |
47.84 |
+0.20 |
23,367 |
129,064 |
+852 |
Apr18 |
170817 |
47.89 |
47.94 |
47.41 |
47.90 |
+0.19 |
7,479 |
38,582 |
-1,116 |
May18 |
170817 |
47.91 |
48.01 |
47.50 |
47.95 |
+0.18 |
6,097 |
40,525 |
+320 |
Jun18 |
170817 |
47.83 |
48.04 |
47.49 |
47.98 |
+0.16 |
25,846 |
157,822 |
-307 |
Jul18 |
170817 |
47.95 |
47.99 |
47.74 |
47.99 |
+0.15 |
2,894 |
31,289 |
-262 |
Aug18 |
170817 |
48.01 |
48.05 |
47.58 |
48.01 |
+0.15 |
2,189 |
23,418 |
-257 |
Sep18 |
170817 |
48.03 |
48.73 |
48.03 |
48.03 |
+0.15 |
3,160 |
52,472 |
+641 |
Oct18 |
170817 |
48.05 |
48.05 |
48.05 |
48.05 |
+0.15 |
921 |
20,823 |
+92 |
Nov18 |
170817 |
48.07 |
48.07 |
48.07 |
48.07 |
+0.15 |
238 |
23,206 |
+83 |
Dec18 |
170817 |
48.00 |
48.20 |
47.70 |
48.11 |
+0.15 |
28,266 |
177,471 |
-1,748 |
Total Volume and Open Interest |
1,455,585 |
2,311,603 |
-10,936 |
e-miNY Crude Oil(NYM) |
Sep17 |
170817 |
46.800 |
47.175 |
46.450 |
47.100 |
+0.325 |
10,308 |
4,222 |
-125 |
Oct17 |
170817 |
46.975 |
47.325 |
46.600 |
47.250 |
+0.300 |
897 |
1,689 |
+126 |
Nov17 |
170817 |
47.200 |
47.425 |
46.850 |
47.400 |
+0.300 |
63 |
135 |
+16 |
Dec17 |
170817 |
47.250 |
47.550 |
46.925 |
47.525 |
+0.275 |
32 |
636 |
-2 |
Jan18 |
170817 |
47.175 |
47.650 |
47.175 |
47.650 |
+0.250 |
3 |
378 |
+1 |
Feb18 |
170817 |
47.750 |
48.600 |
47.750 |
47.750 |
+0.200 |
0 |
100 |
+0 |
Mar18 |
170817 |
47.850 |
47.850 |
47.825 |
47.850 |
+0.200 |
0 |
3 |
+0 |
Apr18 |
170817 |
47.900 |
47.900 |
47.900 |
47.900 |
+0.200 |
0 |
60 |
+0 |
May18 |
170817 |
47.950 |
47.950 |
47.950 |
47.950 |
+0.175 |
0 |
97 |
+0 |
Jun18 |
170817 |
47.975 |
48.550 |
47.975 |
47.975 |
+0.150 |
2 |
36 |
+0 |
Total Volume and Open Interest |
11,311 |
7,483 |
+17 |
NY Harbor ULSD(NYM) |
Sep17 |
170817 |
157.44 |
158.65 |
154.88 |
158.20 |
+0.76 |
54,319 |
84,301 |
-5,111 |
Oct17 |
170817 |
157.95 |
159.15 |
155.50 |
158.73 |
+0.78 |
41,559 |
80,307 |
+2,533 |
Nov17 |
170817 |
158.38 |
159.56 |
156.11 |
159.18 |
+0.78 |
24,310 |
52,012 |
+404 |
Dec17 |
170817 |
158.89 |
159.88 |
156.57 |
159.50 |
+0.75 |
29,424 |
58,199 |
-2,900 |
Jan18 |
170817 |
159.45 |
160.24 |
157.15 |
159.92 |
+0.76 |
12,591 |
31,612 |
+233 |
Feb18 |
170817 |
159.23 |
160.26 |
157.35 |
160.00 |
+0.78 |
6,913 |
18,370 |
+351 |
Mar18 |
170817 |
158.57 |
159.82 |
157.06 |
159.62 |
+0.78 |
4,296 |
15,183 |
+282 |
Apr18 |
170817 |
156.84 |
158.77 |
156.84 |
158.77 |
+0.75 |
1,462 |
9,103 |
+72 |
May18 |
170817 |
156.64 |
158.26 |
156.35 |
158.26 |
+0.69 |
1,137 |
7,296 |
+166 |
Jun18 |
170817 |
156.57 |
158.06 |
156.12 |
157.91 |
+0.67 |
2,934 |
22,466 |
+633 |
Jul18 |
170817 |
157.63 |
158.12 |
157.63 |
158.12 |
+0.69 |
284 |
1,704 |
-20 |
Aug18 |
170817 |
158.17 |
158.48 |
158.17 |
158.48 |
+0.70 |
298 |
1,667 |
+157 |
Sep18 |
170817 |
157.11 |
158.95 |
157.11 |
158.95 |
+0.73 |
138 |
1,842 |
-6 |
Oct18 |
170817 |
158.00 |
159.48 |
158.00 |
159.48 |
+0.78 |
95 |
842 |
-8 |
Total Volume and Open Interest |
181,883 |
414,679 |
-2,968 |
RBOB Gasoline(NYM) |
Sep17 |
170817 |
156.39 |
159.32 |
153.74 |
158.69 |
+2.31 |
59,721 |
79,112 |
-7,660 |
Oct17 |
170817 |
147.33 |
149.96 |
145.03 |
149.49 |
+2.16 |
46,942 |
113,135 |
+5,691 |
Nov17 |
170817 |
144.20 |
146.56 |
142.30 |
146.26 |
+1.98 |
20,924 |
66,775 |
+617 |
Dec17 |
170817 |
142.19 |
144.27 |
140.44 |
144.05 |
+1.89 |
17,198 |
52,532 |
-463 |
Jan18 |
170817 |
141.78 |
143.90 |
140.34 |
143.69 |
+1.82 |
8,206 |
35,432 |
+1,019 |
Feb18 |
170817 |
142.42 |
144.56 |
141.15 |
144.43 |
+1.80 |
2,948 |
11,084 |
+337 |
Mar18 |
170817 |
143.40 |
146.22 |
142.92 |
146.13 |
+1.79 |
3,409 |
16,923 |
+958 |
Apr18 |
170817 |
160.76 |
163.47 |
160.68 |
163.41 |
+1.80 |
1,502 |
10,680 |
+504 |
May18 |
170817 |
161.23 |
163.88 |
161.23 |
163.88 |
+1.79 |
572 |
4,876 |
+28 |
Jun18 |
170817 |
161.40 |
163.16 |
160.38 |
163.16 |
+1.79 |
990 |
9,566 |
+126 |
Total Volume and Open Interest |
163,854 |
413,494 |
+1,425 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170817 |
158.70 |
158.70 |
158.70 |
158.70 |
+2.32 |
0 |
1 |
+0 |
Oct17 |
170817 |
149.50 |
149.50 |
149.49 |
149.50 |
+2.17 |
|
|
|
Nov17 |
170817 |
146.30 |
146.30 |
146.26 |
146.30 |
+2.02 |
|
|
|
Dec17 |
170817 |
144.10 |
144.10 |
144.05 |
144.10 |
+1.94 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170817 |
2.891 |
2.939 |
2.856 |
2.929 |
+0.039 |
103,177 |
147,089 |
-17,328 |
Oct17 |
170817 |
2.920 |
2.972 |
2.886 |
2.966 |
+0.041 |
60,240 |
275,462 |
+1,913 |
Nov17 |
170817 |
3.000 |
3.051 |
2.966 |
3.045 |
+0.040 |
28,449 |
122,241 |
+3,197 |
Dec17 |
170817 |
3.141 |
3.191 |
3.108 |
3.186 |
+0.038 |
15,207 |
95,591 |
+370 |
Jan18 |
170817 |
3.241 |
3.288 |
3.208 |
3.284 |
+0.037 |
22,594 |
145,641 |
-877 |
Feb18 |
170817 |
3.226 |
3.280 |
3.201 |
3.277 |
+0.038 |
7,973 |
56,554 |
-296 |
Mar18 |
170817 |
3.200 |
3.235 |
3.160 |
3.234 |
+0.040 |
10,307 |
82,463 |
-406 |
Apr18 |
170817 |
2.873 |
2.892 |
2.852 |
2.886 |
+0.016 |
8,263 |
110,112 |
-286 |
May18 |
170817 |
2.829 |
2.856 |
2.822 |
2.849 |
+0.011 |
5,244 |
45,893 |
+809 |
Jun18 |
170817 |
2.863 |
2.881 |
2.857 |
2.874 |
+0.010 |
1,244 |
26,452 |
+376 |
Jul18 |
170817 |
2.884 |
2.906 |
2.884 |
2.899 |
+0.008 |
768 |
26,910 |
-78 |
Aug18 |
170817 |
2.900 |
2.910 |
2.885 |
2.903 |
+0.008 |
1,518 |
25,070 |
-289 |
Sep18 |
170817 |
2.866 |
2.885 |
2.862 |
2.879 |
+0.008 |
709 |
20,383 |
-31 |
Oct18 |
170817 |
2.886 |
2.904 |
2.872 |
2.897 |
+0.008 |
2,000 |
49,021 |
+869 |
Nov18 |
170817 |
2.931 |
2.951 |
2.931 |
2.945 |
+0.007 |
553 |
21,509 |
+53 |
Dec18 |
170817 |
3.060 |
3.080 |
3.052 |
3.074 |
+0.006 |
377 |
23,825 |
-66 |
Total Volume and Open Interest |
270,392 |
1,329,033 |
-11,283 |
Brent Crude Oil(ICE) |
Oct17 |
170817 |
50.40 |
51.12 |
50.00 |
51.03 |
+0.76 |
334,161 |
391,784 |
-14,831 |
Nov17 |
170817 |
50.22 |
50.84 |
49.81 |
50.75 |
+0.65 |
212,322 |
445,136 |
+23,350 |
Dec17 |
170817 |
50.18 |
50.71 |
49.77 |
50.63 |
+0.56 |
197,081 |
403,363 |
+1,009 |
Jan18 |
170817 |
50.19 |
50.70 |
49.82 |
50.62 |
+0.50 |
43,082 |
125,344 |
+1,339 |
Feb18 |
170817 |
50.25 |
50.74 |
49.89 |
50.67 |
+0.48 |
24,054 |
88,475 |
-2,325 |
Mar18 |
170817 |
50.36 |
50.80 |
49.99 |
50.74 |
+0.47 |
28,723 |
96,319 |
+830 |
Apr18 |
170817 |
50.43 |
50.84 |
50.11 |
50.81 |
+0.44 |
10,356 |
36,020 |
+30 |
May18 |
170817 |
50.55 |
50.92 |
50.23 |
50.88 |
+0.41 |
7,461 |
35,407 |
+608 |
Jun18 |
170817 |
50.63 |
51.00 |
50.33 |
50.94 |
+0.38 |
34,956 |
126,063 |
+2,368 |
Jul18 |
170817 |
51.02 |
51.02 |
51.02 |
51.02 |
+0.36 |
1,344 |
23,937 |
+144 |
Aug18 |
170817 |
51.08 |
51.08 |
51.08 |
51.08 |
+0.35 |
802 |
20,357 |
+210 |
Sep18 |
170817 |
50.85 |
51.11 |
50.85 |
51.11 |
+0.34 |
2,646 |
35,619 |
+475 |
Oct18 |
170817 |
51.14 |
51.14 |
51.14 |
51.14 |
+0.33 |
922 |
19,321 |
-5 |
Nov18 |
170817 |
51.41 |
51.42 |
51.00 |
51.16 |
+0.32 |
656 |
17,642 |
-14 |
Total Volume and Open Interest |
956,631 |
2,398,098 |
+18,651 |
Gas Oil(ICE) |
Sep17 |
170817 |
466.75 |
470.00 |
458.00 |
464.75 |
-5.50 |
75,824 |
159,049 |
-6,490 |
Oct17 |
170817 |
467.75 |
470.75 |
459.25 |
465.75 |
-5.00 |
68,114 |
199,326 |
+10,946 |
Nov17 |
170817 |
464.50 |
467.75 |
457.50 |
463.50 |
-4.50 |
20,450 |
57,792 |
+438 |
Dec17 |
170817 |
461.50 |
464.75 |
455.25 |
461.00 |
-4.00 |
49,256 |
131,904 |
-1,893 |
Jan18 |
170817 |
461.75 |
464.50 |
456.00 |
461.50 |
-3.75 |
13,234 |
46,926 |
-182 |
Feb18 |
170817 |
462.50 |
465.25 |
457.25 |
462.50 |
-3.25 |
4,201 |
29,475 |
+505 |
Mar18 |
170817 |
463.75 |
466.00 |
458.00 |
463.00 |
-3.00 |
5,023 |
26,905 |
+496 |
Apr18 |
170817 |
460.25 |
466.00 |
458.75 |
463.25 |
-2.75 |
2,243 |
14,534 |
+349 |
May18 |
170817 |
462.75 |
465.50 |
460.50 |
463.25 |
-2.50 |
2,339 |
11,350 |
+77 |
Jun18 |
170817 |
463.50 |
465.75 |
458.50 |
463.50 |
-2.00 |
4,933 |
45,373 |
+920 |
Total Volume and Open Interest |
257,344 |
914,405 |
+6,935 |
Ethanol(CBOT) |
Sep17 |
170817 |
1.524 |
1.525 |
1.502 |
1.510 |
-0.021 |
220 |
675 |
-15 |
Oct17 |
170817 |
1.486 |
1.495 |
1.485 |
1.489 |
-0.019 |
155 |
674 |
+119 |
Nov17 |
170817 |
1.460 |
1.465 |
1.460 |
1.460 |
-0.019 |
20 |
232 |
+19 |
Dec17 |
170817 |
1.435 |
1.435 |
1.429 |
1.429 |
-0.019 |
0 |
239 |
+0 |
Jan18 |
170817 |
1.404 |
1.404 |
1.404 |
1.404 |
-0.019 |
0 |
13 |
+0 |
Feb18 |
170817 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.018 |
|
|
|
Mar18 |
170817 |
1.422 |
1.422 |
1.422 |
1.422 |
-0.018 |
|
|
|
Apr18 |
170817 |
1.471 |
1.490 |
1.471 |
1.471 |
-0.018 |
0 |
4 |
+0 |
Total Volume and Open Interest |
395 |
1,839 |
+123 |
WTI Crude Oil(ICE) |
Sep17 |
170817 |
46.82 |
47.18 |
46.46 |
47.09 |
+0.31 |
61,647 |
43,285 |
-11,235 |
Oct17 |
170817 |
46.98 |
47.34 |
46.63 |
47.24 |
+0.30 |
74,012 |
87,932 |
-337 |
Nov17 |
170817 |
47.16 |
47.49 |
46.79 |
47.40 |
+0.30 |
32,805 |
37,898 |
+1,641 |
Dec17 |
170817 |
47.38 |
47.63 |
46.94 |
47.53 |
+0.28 |
41,093 |
120,424 |
-2,289 |
Jan18 |
170817 |
47.54 |
47.76 |
47.09 |
47.65 |
+0.24 |
10,648 |
24,497 |
+1,570 |
Feb18 |
170817 |
47.66 |
47.83 |
47.24 |
47.76 |
+0.22 |
3,378 |
10,760 |
+36 |
Mar18 |
170817 |
47.48 |
47.85 |
47.37 |
47.84 |
+0.20 |
1,712 |
14,507 |
+0 |
Apr18 |
170817 |
47.77 |
47.90 |
47.57 |
47.90 |
+0.19 |
635 |
4,120 |
-149 |
May18 |
170817 |
47.88 |
48.00 |
47.88 |
47.95 |
+0.18 |
358 |
9,504 |
+40 |
Jun18 |
170817 |
47.68 |
47.98 |
47.51 |
47.98 |
+0.16 |
4,263 |
53,872 |
+150 |
Jul18 |
170817 |
47.99 |
47.99 |
47.99 |
47.99 |
+0.15 |
210 |
4,250 |
+144 |
Aug18 |
170817 |
48.01 |
48.01 |
48.01 |
48.01 |
+0.15 |
52 |
2,002 |
-10 |
Sep18 |
170817 |
48.03 |
48.03 |
48.03 |
48.03 |
+0.15 |
477 |
6,867 |
+71 |
Oct18 |
170817 |
48.05 |
48.05 |
48.05 |
48.05 |
+0.15 |
8 |
1,663 |
+4 |
Nov18 |
170817 |
48.07 |
48.07 |
48.07 |
48.07 |
+0.15 |
12 |
5,107 |
+0 |
Dec18 |
170817 |
48.04 |
48.20 |
47.91 |
48.11 |
+0.15 |
5,862 |
117,830 |
-1,084 |
Total Volume and Open Interest |
237,732 |
610,083 |
-11,503 |
US Dollar Index(ICE) |
Sep17 |
170817 |
93.380 |
93.995 |
93.210 |
93.535 |
+0.098 |
23,005 |
47,073 |
+101 |
Dec17 |
170817 |
93.195 |
93.765 |
93.015 |
93.335 |
+0.092 |
400 |
3,521 |
+90 |
Mar18 |
170817 |
92.905 |
93.350 |
92.905 |
93.125 |
+0.098 |
2 |
450 |
+2 |
Total Volume and Open Interest |
23,408 |
51,263 |
+194 |
Australian Dollar(CME) |
Sep17 |
170817 |
79.27 |
79.60 |
78.77 |
79.02 |
-0.12 |
93,553 |
146,005 |
-2,736 |
Dec17 |
170817 |
79.14 |
79.49 |
78.71 |
78.93 |
-0.12 |
1,669 |
3,083 |
+400 |
Mar18 |
170817 |
78.84 |
78.84 |
78.84 |
78.84 |
-0.12 |
0 |
218 |
+0 |
Total Volume and Open Interest |
95,291 |
149,809 |
-2,325 |
British Pound(CME) |
Sep17 |
170817 |
129.02 |
129.25 |
128.65 |
128.87 |
-0.11 |
121,313 |
209,811 |
+4,968 |
Dec17 |
170817 |
129.43 |
129.58 |
129.12 |
129.26 |
-0.11 |
952 |
2,490 |
+232 |
Mar18 |
170817 |
130.06 |
130.06 |
129.54 |
129.67 |
-0.12 |
1 |
339 |
+1 |
Total Volume and Open Interest |
122,547 |
213,259 |
+5,225 |
Canadian Dollar(CME) |
Sep17 |
170817 |
79.29 |
79.47 |
78.87 |
79.06 |
+0.07 |
61,787 |
184,409 |
+513 |
Dec17 |
170817 |
79.36 |
79.52 |
78.95 |
79.13 |
+0.07 |
788 |
5,474 |
+182 |
Mar18 |
170817 |
79.32 |
79.32 |
79.19 |
79.19 |
+0.07 |
25 |
595 |
+20 |
Jun18 |
170817 |
79.32 |
79.32 |
79.23 |
79.23 |
+0.07 |
0 |
159 |
+0 |
Total Volume and Open Interest |
62,628 |
191,105 |
-230 |
Japanese Yen(CME) |
Sep17 |
170817 |
90.95 |
91.49 |
90.72 |
91.29 |
+0.38 |
132,927 |
211,190 |
-5,120 |
Dec17 |
170817 |
91.33 |
91.86 |
91.18 |
91.70 |
+0.38 |
576 |
3,074 |
+9 |
Mar18 |
170817 |
92.19 |
92.24 |
92.19 |
92.19 |
+0.39 |
0 |
343 |
+0 |
Total Volume and Open Interest |
133,736 |
215,090 |
-5,091 |
Swiss Franc(CME) |
Sep17 |
170817 |
103.79 |
104.32 |
103.31 |
104.14 |
+0.47 |
25,613 |
38,903 |
+426 |
Dec17 |
170817 |
104.39 |
104.90 |
103.97 |
104.75 |
+0.47 |
53 |
427 |
+2 |
Mar18 |
170817 |
105.43 |
105.43 |
105.43 |
105.43 |
+0.47 |
15 |
29 |
+1 |
Total Volume and Open Interest |
25,699 |
39,380 |
+429 |
EuroFX(CME) |
Sep17 |
170817 |
117.89 |
118.09 |
116.80 |
117.59 |
-0.30 |
191,384 |
450,732 |
+3,880 |
Dec17 |
170817 |
118.48 |
118.64 |
117.38 |
118.17 |
-0.29 |
2,183 |
7,830 |
+460 |
Mar18 |
170817 |
119.11 |
119.29 |
118.24 |
118.80 |
-0.30 |
273 |
1,405 |
+76 |
Total Volume and Open Interest |
195,056 |
462,148 |
+4,288 |
Mexican Peso(CME) |
Sep17 |
170817 |
563.25 |
564.25 |
556.75 |
560.00 |
-2.63 |
25,563 |
234,905 |
-791 |
Oct17 |
170817 |
557.50 |
557.50 |
557.50 |
557.50 |
-2.75 |
|
|
|
Total Volume and Open Interest |
28,069 |
237,589 |
+1,614 |
Brazilian Real(CME) |
Sep17 |
170817 |
316.65 |
316.65 |
313.30 |
314.20 |
-1.90 |
2,082 |
24,754 |
-734 |
Oct17 |
170817 |
312.90 |
314.50 |
312.90 |
312.90 |
-1.95 |
9 |
221 |
+1 |
Nov17 |
170817 |
311.40 |
311.40 |
311.40 |
311.40 |
-1.90 |
59 |
59 |
+59 |
Dec17 |
170817 |
310.10 |
310.10 |
310.10 |
310.10 |
-1.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,262 |
25,648 |
-562 |
30-Year T-Bonds(CBOT) |
Sep17 |
170817 |
155~020 |
156~000 |
154~180 |
155~220 |
+0~200 |
259,862 |
740,557 |
-421 |
Dec17 |
170817 |
153~290 |
154~230 |
153~110 |
154~150 |
+0~210 |
2,598 |
9,530 |
+97 |
Mar18 |
170817 |
153~240 |
153~240 |
153~240 |
153~240 |
+0~210 |
|
|
|
Total Volume and Open Interest |
262,460 |
750,087 |
-324 |
10-Year T-Notes(CBOT) |
Sep17 |
170817 |
126~165 |
126~270 |
126~110 |
126~230 |
+0~065 |
1,206,856 |
3,281,928 |
+29,920 |
Dec17 |
170817 |
126~070 |
126~170 |
126~010 |
126~135 |
+0~070 |
42,733 |
92,943 |
+10,043 |
Mar18 |
170817 |
126~015 |
126~015 |
126~015 |
126~015 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,249,589 |
3,374,871 |
+39,963 |
5-Year T-Notes(CBOT) |
Sep17 |
170817 |
118~136 |
118~192 |
118~104 |
118~172 |
+0~026 |
623,757 |
3,030,476 |
+10,039 |
Dec17 |
170817 |
118~036 |
118~094 |
118~006 |
118~080 |
+0~032 |
50,764 |
90,714 |
+36,185 |
Mar18 |
170817 |
118~002 |
118~002 |
118~002 |
118~002 |
+0~032 |
|
|
|
Total Volume and Open Interest |
674,521 |
3,121,190 |
+46,224 |
2 Year T-Notes(CBOT) |
Sep17 |
170817 |
108~066 |
108~080 |
108~060 |
108~076 |
+0~006 |
226,089 |
1,442,276 |
+9,783 |
Dec17 |
170817 |
108~032 |
108~044 |
108~024 |
108~042 |
+0~006 |
3,068 |
27,131 |
+2,553 |
Mar18 |
170817 |
108~024 |
108~024 |
108~024 |
108~024 |
+0~006 |
|
|
|
Total Volume and Open Interest |
229,157 |
1,469,407 |
+12,336 |
Eurodollars(CME) |
Sep17 |
170817 |
98.665 |
98.670 |
98.662 |
98.670 |
+0.005 |
127,572 |
1,413,362 |
-13,913 |
Dec17 |
170817 |
98.550 |
98.565 |
98.545 |
98.560 |
+0.010 |
183,946 |
2,034,506 |
-7,786 |
Mar18 |
170817 |
98.475 |
98.490 |
98.470 |
98.485 |
+0.010 |
172,099 |
1,166,720 |
-8,605 |
Jun18 |
170817 |
98.420 |
98.440 |
98.410 |
98.430 |
+0.010 |
175,105 |
1,082,310 |
-14,485 |
Sep18 |
170817 |
98.370 |
98.390 |
98.350 |
98.380 |
+0.010 |
152,795 |
1,089,221 |
-1,829 |
Dec18 |
170817 |
98.290 |
98.315 |
98.275 |
98.305 |
+0.010 |
207,364 |
1,527,257 |
+4,623 |
Mar19 |
170817 |
98.255 |
98.280 |
98.235 |
98.270 |
+0.015 |
118,418 |
936,426 |
+12,241 |
Jun19 |
170817 |
98.215 |
98.245 |
98.195 |
98.230 |
+0.015 |
96,300 |
706,858 |
+331 |
Sep19 |
170817 |
98.170 |
98.205 |
98.145 |
98.190 |
+0.020 |
82,404 |
676,446 |
-5,249 |
Dec19 |
170817 |
98.105 |
98.145 |
98.080 |
98.125 |
+0.020 |
113,807 |
790,079 |
+14,290 |
Mar20 |
170817 |
98.065 |
98.110 |
98.040 |
98.090 |
+0.020 |
82,861 |
451,920 |
+8,177 |
Jun20 |
170817 |
98.030 |
98.075 |
98.005 |
98.055 |
+0.025 |
52,038 |
341,620 |
-1,354 |
Sep20 |
170817 |
97.985 |
98.030 |
97.960 |
98.015 |
+0.030 |
43,986 |
239,215 |
-2,239 |
Dec20 |
170817 |
97.925 |
97.970 |
97.895 |
97.955 |
+0.030 |
51,776 |
297,129 |
+1,545 |
Mar21 |
170817 |
97.890 |
97.935 |
97.865 |
97.920 |
+0.030 |
39,676 |
169,986 |
-1,119 |
Jun21 |
170817 |
97.840 |
97.890 |
97.815 |
97.875 |
+0.035 |
30,339 |
118,755 |
+683 |
Sep21 |
170817 |
97.790 |
97.845 |
97.770 |
97.830 |
+0.035 |
23,573 |
94,835 |
-2,508 |
Dec21 |
170817 |
97.740 |
97.790 |
97.715 |
97.775 |
+0.035 |
21,451 |
99,909 |
-1,462 |
Total Volume and Open Interest |
1,824,691 |
13,489,005 |
-17,808 |
Ultra T-Bond(CBOT) |
Sep17 |
170817 |
167~16 |
168~18 |
166~27 |
168~07 |
+0~24 |
116,955 |
834,555 |
-5,537 |
Dec17 |
170817 |
166~16 |
167~18 |
165~30 |
167~08 |
+0~25 |
14,240 |
35,406 |
+10,365 |
Mar18 |
170817 |
166~08 |
166~08 |
166~08 |
166~08 |
+0~25 |
|
|
|
Total Volume and Open Interest |
131,195 |
869,961 |
+4,828 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170817 |
135~280 |
136~120 |
135~195 |
136~055 |
+0~105 |
94,958 |
417,934 |
+4,172 |
Dec17 |
170817 |
135~070 |
135~210 |
135~010 |
135~175 |
+0~105 |
0 |
29 |
+0 |
Mar18 |
170817 |
135~175 |
135~175 |
135~175 |
135~175 |
+0~105 |
|
|
|
Total Volume and Open Interest |
94,958 |
417,963 |
+4,172 |
30 Day Federal Funds(CBOT) |
Aug17 |
170817 |
98.842 |
98.845 |
98.842 |
98.845 |
unch |
2,554 |
179,327 |
-626 |
Sep17 |
170817 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
11,456 |
88,680 |
+3,667 |
Oct17 |
170817 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
23,620 |
299,055 |
+3,925 |
Nov17 |
170817 |
98.830 |
98.835 |
98.830 |
98.830 |
unch |
37,233 |
218,254 |
-145 |
Dec17 |
170817 |
98.785 |
98.795 |
98.785 |
98.790 |
unch |
16,426 |
91,820 |
+32 |
Jan18 |
170817 |
98.745 |
98.755 |
98.740 |
98.755 |
+0.005 |
29,194 |
295,187 |
+1,477 |
Total Volume and Open Interest |
161,659 |
1,633,854 |
+11,330 |
Japanese Govt Bonds(SGX) |
Sep17 |
170816 |
150.61 |
150.70 |
150.54 |
150.68 |
+0.06 |
1,516 |
11,943 |
-668 |
Dec17 |
170816 |
150.47 |
150.47 |
150.46 |
150.46 |
-0.16 |
|
|
|
Mar18 |
170816 |
150.46 |
150.46 |
150.46 |
150.46 |
-0.16 |
|
|
|
Total Volume and Open Interest |
1,516 |
11,943 |
-668 |
Euro-Buxl(EUREX) |
Sep17 |
170817 |
166.56 |
167.30 |
165.66 |
166.16 |
+0.22 |
34,237 |
210,800 |
+2,979 |
Dec17 |
170817 |
164.62 |
164.62 |
164.62 |
164.62 |
+0.24 |
6 |
5,329 |
+1,759 |
Mar18 |
170817 |
164.14 |
164.14 |
164.14 |
164.14 |
+0.22 |
|
|
|
Total Volume and Open Interest |
34,243 |
216,129 |
+4,738 |
Euro-Bund(EUREX) |
Sep17 |
170817 |
163.98 |
164.32 |
163.71 |
163.95 |
+0.20 |
522,924 |
1,809,859 |
+10,656 |
Dec17 |
170817 |
161.14 |
161.38 |
160.87 |
161.08 |
+0.20 |
11,227 |
102,164 |
+5,877 |
Mar18 |
170817 |
160.49 |
160.49 |
160.49 |
160.49 |
+0.20 |
0 |
33 |
+0 |
Total Volume and Open Interest |
534,151 |
1,912,056 |
+16,533 |
Euro-Bobl(EUREX) |
Sep17 |
170817 |
132.71 |
132.75 |
132.58 |
132.66 |
+0.04 |
361,472 |
1,417,689 |
-32,560 |
Dec17 |
170817 |
131.05 |
131.06 |
131.01 |
131.05 |
+0.04 |
16,426 |
85,324 |
+11,429 |
Mar18 |
170817 |
131.05 |
131.05 |
131.05 |
131.05 |
+0.04 |
|
|
|
Total Volume and Open Interest |
377,898 |
1,503,013 |
-21,131 |
Euro-Schatz(EUREX) |
Sep17 |
170817 |
112.18 |
112.18 |
112.14 |
112.15 |
-0.01 |
168,877 |
1,424,745 |
+8,275 |
Dec17 |
170817 |
112.01 |
112.04 |
112.01 |
112.02 |
-0.02 |
1,143 |
74,596 |
+11,617 |
Mar18 |
170817 |
112.15 |
112.15 |
112.15 |
112.15 |
-0.01 |
|
|
|
Total Volume and Open Interest |
170,020 |
1,499,341 |
+19,892 |
3-Mth Euribor(EUREX) |
Sep17 |
170817 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
30 |
5,901 |
+24 |
Dec17 |
170817 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
0 |
7,027 |
-30 |
Mar18 |
170817 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
20 |
6,109 |
-8 |
Total Volume and Open Interest |
135 |
38,321 |
+148 |
Long Gilt(LIFFE) |
Sep17 |
170817 |
127~25 |
127~25 |
127~09 |
127~19 |
+0~04 |
160,252 |
719,925 |
+32,082 |
Dec17 |
170817 |
126~23 |
126~24 |
126~10 |
126~19 |
+0~04 |
26,024 |
31,615 |
+25,598 |
Total Volume and Open Interest |
186,276 |
751,540 |
+57,680 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170817 |
99.71 |
99.71 |
99.70 |
99.71 |
unch |
46,371 |
438,533 |
-3,364 |
Dec17 |
170817 |
99.64 |
99.65 |
99.63 |
99.64 |
unch |
60,896 |
424,936 |
+5,558 |
Mar18 |
170817 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
68,808 |
351,185 |
+3,413 |
Jun18 |
170817 |
99.53 |
99.54 |
99.52 |
99.53 |
unch |
49,184 |
325,170 |
+5,400 |
Sep18 |
170817 |
99.49 |
99.50 |
99.47 |
99.48 |
unch |
53,397 |
281,786 |
+2,084 |
Dec18 |
170817 |
99.45 |
99.45 |
99.43 |
99.44 |
unch |
67,678 |
321,161 |
+12,875 |
Total Volume and Open Interest |
599,622 |
3,103,502 |
+17,796 |
3-Mth Euribor(LIFFE) |
Sep17 |
170817 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
27,542 |
408,104 |
+5,775 |
Dec17 |
170817 |
100.325 |
100.325 |
100.320 |
100.325 |
unch |
108,108 |
427,030 |
+11,084 |
Mar18 |
170817 |
100.310 |
100.310 |
100.300 |
100.310 |
unch |
86,585 |
446,094 |
+1,668 |
Total Volume and Open Interest |
934,449 |
3,837,310 |
+26,024 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170817 |
98.29 |
98.29 |
98.27 |
98.28 |
-0.01 |
5,639 |
105,396 |
+437 |
Dec17 |
170817 |
98.25 |
98.26 |
98.24 |
98.25 |
unch |
10,682 |
224,594 |
+1,637 |
Mar18 |
170817 |
98.18 |
98.19 |
98.17 |
98.18 |
-0.01 |
15,370 |
171,988 |
-1,627 |
Jun18 |
170817 |
98.10 |
98.12 |
98.09 |
98.11 |
unch |
20,376 |
146,309 |
+1,651 |
Sep18 |
170817 |
98.02 |
98.04 |
98.01 |
98.03 |
unch |
14,072 |
108,674 |
-1,421 |
Dec18 |
170817 |
97.94 |
97.96 |
97.94 |
97.95 |
unch |
6,699 |
89,363 |
+328 |
Mar19 |
170817 |
97.86 |
97.89 |
97.86 |
97.88 |
+0.01 |
4,678 |
59,809 |
+612 |
Jun19 |
170817 |
97.79 |
97.82 |
97.79 |
97.81 |
+0.01 |
2,070 |
47,962 |
+546 |
Sep19 |
170817 |
97.72 |
97.75 |
97.72 |
97.74 |
+0.01 |
23 |
3,690 |
+3 |
Dec19 |
170817 |
97.67 |
97.68 |
97.67 |
97.68 |
+0.02 |
0 |
2,824 |
+0 |
Total Volume and Open Interest |
79,675 |
963,401 |
+2,232 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170817 |
97.34 |
97.38 |
97.32 |
97.36 |
+0.02 |
89,394 |
983,046 |
+8,694 |
Dec17 |
170817 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.02 |
0 |
441 |
+0 |
Total Volume and Open Interest |
89,394 |
983,487 |
+8,694 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170817 |
98.01 |
98.04 |
98.00 |
98.03 |
+0.01 |
125,130 |
1,021,500 |
+10,784 |
Dec17 |
170817 |
98.00 |
98.00 |
98.00 |
98.00 |
unch |
0 |
121 |
+0 |
Total Volume and Open Interest |
125,130 |
1,021,621 |
+10,784 |
Gold(CMX) |
Aug17 |
170817 |
1283.8 |
1288.5 |
1283.2 |
1286.4 |
+9.5 |
188 |
970 |
-99 |
Oct17 |
170817 |
1286.0 |
1292.5 |
1283.2 |
1289.1 |
+9.6 |
5,744 |
49,690 |
-1,036 |
Dec17 |
170817 |
1290.0 |
1296.0 |
1286.4 |
1292.4 |
+9.5 |
287,561 |
371,896 |
-1,147 |
Feb18 |
170817 |
1293.0 |
1299.3 |
1291.4 |
1296.0 |
+9.5 |
602 |
19,351 |
+126 |
Apr18 |
170817 |
1300.0 |
1301.4 |
1294.5 |
1299.5 |
+9.4 |
125 |
5,310 |
-86 |
Jun18 |
170817 |
1300.0 |
1305.0 |
1300.0 |
1303.1 |
+9.4 |
79 |
9,150 |
+35 |
Aug18 |
170817 |
1308.7 |
1308.7 |
1301.7 |
1306.8 |
+9.4 |
241 |
6,452 |
+2 |
Oct18 |
170817 |
1311.5 |
1311.5 |
1308.6 |
1310.4 |
+9.4 |
86 |
1,226 |
-2 |
Dec18 |
170817 |
1315.3 |
1315.5 |
1313.2 |
1314.0 |
+9.4 |
81 |
8,065 |
+50 |
Feb19 |
170817 |
1316.2 |
1317.8 |
1316.1 |
1317.8 |
+9.4 |
5 |
6 |
-2 |
Apr19 |
170817 |
1321.6 |
1321.6 |
1321.6 |
1321.6 |
+9.4 |
|
|
|
Jun19 |
170817 |
1325.5 |
1325.5 |
1325.5 |
1325.5 |
+9.4 |
0 |
748 |
+0 |
Total Volume and Open Interest |
295,588 |
477,921 |
-2,222 |
Silver(CMX) |
Sep17 |
170817 |
1712.0 |
1717.5 |
1696.5 |
1705.3 |
+11.3 |
98,497 |
98,458 |
-3,194 |
Dec17 |
170817 |
1722.0 |
1726.0 |
1705.0 |
1714.0 |
+11.4 |
10,606 |
77,887 |
+1,555 |
Mar18 |
170817 |
1731.5 |
1732.5 |
1717.5 |
1723.1 |
+11.5 |
2,146 |
5,694 |
+557 |
May18 |
170817 |
1736.0 |
1736.0 |
1727.5 |
1729.4 |
+11.5 |
165 |
1,954 |
+106 |
Jul18 |
170817 |
1735.7 |
1735.7 |
1732.0 |
1735.7 |
+11.5 |
145 |
1,463 |
-1 |
Sep18 |
170817 |
1742.5 |
1742.5 |
1742.5 |
1742.5 |
+11.5 |
85 |
150 |
+60 |
Dec18 |
170817 |
1746.0 |
1752.9 |
1746.0 |
1752.9 |
+11.5 |
33 |
1,508 |
+19 |
Total Volume and Open Interest |
111,780 |
187,955 |
-950 |
Platinum(NYMEX) |
Oct17 |
170817 |
983.5 |
985.1 |
974.3 |
981.7 |
+7.2 |
18,143 |
61,622 |
-389 |
Jan18 |
170817 |
987.4 |
987.4 |
978.2 |
984.5 |
+7.3 |
210 |
7,690 |
+22 |
Apr18 |
170817 |
983.8 |
988.5 |
983.8 |
988.5 |
+7.1 |
4 |
550 |
-3 |
Jul18 |
170817 |
993.2 |
993.2 |
993.2 |
993.2 |
+7.1 |
0 |
292 |
+0 |
Total Volume and Open Interest |
18,362 |
70,177 |
-370 |
Palladium(NYMEX) |
Sep17 |
170817 |
917.55 |
932.00 |
917.20 |
926.15 |
+15.95 |
4,349 |
27,939 |
-434 |
Dec17 |
170817 |
910.15 |
922.35 |
910.15 |
919.05 |
+16.05 |
525 |
6,906 |
+192 |
Mar18 |
170817 |
912.55 |
915.45 |
910.60 |
914.05 |
+16.50 |
2 |
265 |
+0 |
Total Volume and Open Interest |
4,876 |
35,126 |
-242 |
Copper(CMX) |
Sep17 |
170817 |
296.40 |
298.25 |
287.70 |
293.80 |
-1.55 |
80,074 |
128,841 |
-6,111 |
Dec17 |
170817 |
298.50 |
300.35 |
290.00 |
296.10 |
-1.50 |
23,039 |
127,004 |
+6,387 |
Mar18 |
170817 |
299.85 |
301.40 |
292.65 |
297.95 |
-1.45 |
3,604 |
32,857 |
-283 |
May18 |
170817 |
301.35 |
301.35 |
296.20 |
298.95 |
-1.45 |
1,071 |
13,426 |
+278 |
Jul18 |
170817 |
303.25 |
303.25 |
299.75 |
299.75 |
-1.45 |
400 |
4,552 |
+252 |
Total Volume and Open Interest |
109,747 |
333,951 |
-25 |
E-mini DJIA Index(CBOT) |
Sep17 |
170817 |
22015 |
22019 |
21690 |
21733 |
-278 |
100,758 |
151,201 |
-115 |
Dec17 |
170817 |
21951 |
21970 |
21652 |
21691 |
-277 |
360 |
749 |
+45 |
Mar18 |
170817 |
21701 |
21701 |
21654 |
21654 |
-277 |
3 |
22 |
-2 |
Jun18 |
170817 |
21623 |
21623 |
21623 |
21623 |
-277 |
0 |
2 |
+0 |
Total Volume and Open Interest |
101,121 |
151,974 |
-72 |
S & P 500(CME) |
Sep17 |
170817 |
2465.60 |
2466.70 |
2426.10 |
2429.50 |
-38.00 |
1,425 |
61,608 |
-669 |
Dec17 |
170817 |
2451.60 |
2454.60 |
2427.40 |
2427.40 |
-38.20 |
0 |
445 |
+0 |
Mar18 |
170817 |
2450.10 |
2453.10 |
2425.90 |
2425.90 |
-38.20 |
|
|
|
Jun18 |
170817 |
2449.30 |
2452.30 |
2425.10 |
2425.10 |
-38.20 |
|
|
|
Total Volume and Open Interest |
1,425 |
62,053 |
-669 |
S & P 500 E-Mini(CME) |
Sep17 |
170817 |
2466.75 |
2468.50 |
2423.75 |
2429.50 |
-38.00 |
1,060,173 |
3,095,077 |
-18,961 |
Dec17 |
170817 |
2464.00 |
2466.25 |
2421.75 |
2427.50 |
-38.00 |
6,270 |
68,935 |
+3,602 |
Mar18 |
170817 |
2460.75 |
2462.00 |
2421.00 |
2426.00 |
-38.00 |
13 |
1,143 |
+3 |
Jun18 |
170817 |
2451.00 |
2451.00 |
2420.50 |
2425.00 |
-38.25 |
0 |
451 |
+0 |
Total Volume and Open Interest |
1,066,456 |
3,165,620 |
-15,356 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170817 |
5920.00 |
5923.80 |
5786.50 |
5800.30 |
-123.20 |
249,827 |
300,187 |
-178 |
Dec17 |
170817 |
5921.00 |
5930.50 |
5794.30 |
5807.80 |
-123.20 |
1,303 |
2,280 |
+20 |
Mar18 |
170817 |
5899.00 |
5899.00 |
5809.00 |
5816.30 |
-123.20 |
8 |
59 |
-2 |
Total Volume and Open Interest |
251,138 |
302,526 |
-160 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170817 |
1724.70 |
1725.50 |
1689.80 |
1694.50 |
-30.10 |
9,916 |
90,695 |
+93 |
Dec17 |
170817 |
1693.40 |
1693.40 |
1691.20 |
1693.40 |
-30.10 |
0 |
1 |
+0 |
Mar18 |
170817 |
1690.10 |
1690.10 |
1690.10 |
1690.10 |
-30.10 |
|
|
|
Total Volume and Open Interest |
9,916 |
90,696 |
+93 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170817 |
13.10 |
15.45 |
12.95 |
14.93 |
+1.85 |
174,405 |
293,459 |
+17,891 |
Oct17 |
170817 |
13.78 |
15.38 |
13.71 |
15.03 |
+1.25 |
46,618 |
67,461 |
-3,334 |
Nov17 |
170817 |
14.25 |
15.53 |
14.18 |
15.23 |
+1.00 |
22,679 |
42,799 |
-3,148 |
Total Volume and Open Interest |
364,587 |
518,847 |
-76,359 |
S & P 600(CME) |
Sep17 |
170817 |
819.70 |
819.70 |
819.70 |
819.70 |
-16.00 |
|
|
|
Dec17 |
170817 |
816.50 |
816.50 |
816.50 |
816.50 |
-16.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170817 |
1379.50 |
1385.00 |
1351.20 |
1354.80 |
-27.70 |
96,008 |
566,793 |
+1,994 |
Dec17 |
170817 |
1377.80 |
1384.30 |
1353.70 |
1353.80 |
-27.90 |
15 |
374 |
+0 |
Mar18 |
170817 |
1352.80 |
1352.80 |
1352.80 |
1352.80 |
-27.90 |
1 |
1 |
+0 |
Total Volume and Open Interest |
96,024 |
567,170 |
+1,994 |
Nikkei 225(CME) |
Sep17 |
170817 |
19705 |
19725 |
19465 |
19485 |
-230 |
10,359 |
34,247 |
-187 |
Dec17 |
170817 |
19630 |
19635 |
19395 |
19415 |
-225 |
27 |
41 |
+7 |
Total Volume and Open Interest |
10,386 |
34,288 |
-180 |
Nikkei 225(SGX) |
Sep17 |
170817 |
19675 |
19715 |
19665 |
19675 |
-75 |
84,300 |
219,432 |
-4,106 |
Dec17 |
170817 |
19650 |
19650 |
19540 |
19545 |
-75 |
188 |
3,199 |
+113 |
Mar18 |
170816 |
19580 |
19580 |
19580 |
19580 |
+15 |
0 |
205 |
+0 |
Total Volume and Open Interest |
79,034 |
233,806 |
+908 |
Nikkei 225 Mini(JPX) |
Sep17 |
170816 |
19730 |
19820 |
19680 |
19730 |
-10 |
870,993 |
868,425 |
+350,070 |
Dec17 |
170816 |
19600 |
19690 |
19550 |
19590 |
-10 |
23,228 |
28,107 |
+9,606 |
Mar18 |
170816 |
19555 |
19640 |
19500 |
19550 |
-10 |
1,292 |
3,576 |
+221 |
Total Volume and Open Interest |
909,824 |
922,271 |
+303,952 |
Nikkei 225(JPX) |
Sep17 |
170816 |
19730 |
19820 |
19680 |
19730 |
-10 |
67,994 |
363,694 |
+21,412 |
Dec17 |
170816 |
19600 |
19680 |
19550 |
19590 |
-10 |
1,156 |
41,446 |
+484 |
Mar18 |
170816 |
19540 |
19630 |
19510 |
19550 |
-10 |
101 |
3,320 |
+33 |
Total Volume and Open Interest |
69,291 |
475,438 |
+21,951 |
Nikkei 225(CME) Yen |
Sep17 |
170817 |
19695 |
19725 |
19460 |
19480 |
-230 |
38,341 |
53,762 |
-306 |
Dec17 |
170817 |
19505 |
19505 |
19345 |
19345 |
-230 |
55 |
82 |
+34 |
Mar18 |
170817 |
19305 |
19305 |
19305 |
19305 |
-230 |
|
|
|
Total Volume and Open Interest |
38,396 |
53,844 |
-272 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170817 |
19720 |
19720 |
19480 |
19480 |
-230 |
0 |
259 |
+250 |
Dec17 |
170817 |
19350 |
19350 |
19345 |
19350 |
-230 |
|
|
|
Mar18 |
170817 |
19310 |
19310 |
19305 |
19310 |
-230 |
|
|
|
Total Volume and Open Interest |
0 |
259 |
+250 |
CAC 40(EURONEXT) |
Aug17 |
170817 |
5161.0 |
5181.5 |
5105.0 |
5146.5 |
-30.0 |
233,759 |
346,600 |
+1,520 |
Sep17 |
170817 |
5160.0 |
5179.5 |
5103.0 |
5144.5 |
-30.0 |
186,662 |
235,704 |
+140,747 |
Oct17 |
170817 |
5153.0 |
5162.5 |
5095.0 |
5134.0 |
-30.5 |
14 |
8 |
+3 |
Total Volume and Open Interest |
420,442 |
595,250 |
+142,270 |
Hang Seng Index(HKFE) |
Aug17 |
170817 |
27384 |
27594 |
27233 |
27270 |
-116 |
126,107 |
151,189 |
-4,092 |
Sep17 |
170817 |
27250 |
27425 |
27085 |
27110 |
-114 |
2,832 |
21,713 |
+638 |
Total Volume and Open Interest |
129,850 |
185,910 |
-3,039 |
DAX(EUREX) |
Sep17 |
170817 |
12225.5 |
12287.0 |
12111.0 |
12199.5 |
-57.0 |
74,257 |
135,579 |
-2,271 |
Dec17 |
170817 |
12225.0 |
12272.5 |
12118.0 |
12189.5 |
-57.0 |
155 |
8,484 |
+100 |
Mar18 |
170817 |
12225.0 |
12233.0 |
12186.0 |
12186.0 |
-57.0 |
10 |
100 |
+13 |
Total Volume and Open Interest |
74,422 |
144,163 |
-2,158 |
Mini-DAX(EUREX) |
Sep17 |
170817 |
12225.0 |
12287.0 |
12114.0 |
12199.5 |
-57.0 |
19,389 |
12,074 |
+950 |
Dec17 |
170817 |
12216.0 |
12258.0 |
12116.0 |
12189.5 |
-57.0 |
24 |
367 |
+8 |
Mar18 |
170817 |
12112.0 |
12186.0 |
12112.0 |
12186.0 |
-57.0 |
1 |
33 |
+2 |
Total Volume and Open Interest |
19,414 |
12,474 |
+960 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170817 |
3474 |
3484 |
3432 |
3462 |
-22 |
869,946 |
3,347,087 |
-1,208 |
Dec17 |
170817 |
3463 |
3467 |
3415 |
3448 |
-22 |
516 |
125,943 |
+43 |
Mar18 |
170817 |
3450 |
3450 |
3412 |
3436 |
-22 |
0 |
51,458 |
-1 |
Total Volume and Open Interest |
870,462 |
3,524,488 |
-1,166 |
Swiss Market Index(EUREX) |
Sep17 |
170817 |
8990 |
8998 |
8869 |
8947 |
-88 |
26,580 |
189,800 |
-2,108 |
Dec17 |
170817 |
8962 |
8962 |
8911 |
8921 |
-88 |
2 |
2,527 |
+14 |
Mar18 |
170817 |
8820 |
8820 |
8820 |
8820 |
-88 |
0 |
32 |
+0 |
Total Volume and Open Interest |
26,582 |
192,359 |
-2,094 |
FT-SE 100(EURONEXT) |
Sep17 |
170817 |
7403.00 |
7426.50 |
7332.50 |
7388.50 |
-30.50 |
74,193 |
754,193 |
+989 |
Dec17 |
170817 |
7370.00 |
7379.00 |
7338.00 |
7347.00 |
-31.00 |
82 |
11,445 |
+43 |
Mar18 |
170817 |
7285.00 |
7285.00 |
7285.00 |
7285.00 |
-32.00 |
|
|
|
Total Volume and Open Interest |
74,275 |
765,638 |
+1,032 |
SPI 200(SFE) |
Sep17 |
170817 |
5751.0 |
5773.0 |
5724.0 |
5746.0 |
unch |
27,358 |
258,271 |
+1,053 |
Dec17 |
170817 |
5742.0 |
5751.0 |
5732.0 |
5732.0 |
-1.0 |
1 |
1,481 |
+0 |
Mar18 |
170817 |
5685.0 |
5685.0 |
5685.0 |
5685.0 |
-1.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
27,742 |
264,242 |
+1,407 |
FTSE MIB(ISE) |
Sep17 |
170817 |
21910.00 |
22020.00 |
21675.00 |
21803.00 |
-157.00 |
|
|
|
Dec17 |
170817 |
21800.00 |
21890.00 |
21650.00 |
21686.00 |
-157.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
KOSPI 200(KFE) |
Sep17 |
170817 |
308.00 |
309.85 |
307.30 |
309.25 |
+1.65 |
211,784 |
281,911 |
-2,581 |
Dec17 |
170817 |
309.65 |
310.50 |
308.20 |
309.90 |
+1.65 |
394 |
44,552 |
-64 |
Mar18 |
170817 |
305.85 |
307.05 |
305.85 |
307.05 |
+1.30 |
10 |
9,642 |
-8 |
Total Volume and Open Interest |
212,193 |
364,262 |
-1,349 |
GSCI(CME) |
Sep17 |
170817 |
374.30 |
375.00 |
373.20 |
374.40 |
-0.10 |
537 |
15,249 |
+523 |
Oct17 |
170817 |
374.80 |
374.80 |
374.80 |
374.80 |
-0.10 |
|
|
|
Nov17 |
170817 |
375.55 |
375.55 |
375.55 |
375.55 |
-0.10 |
|
|
|
Total Volume and Open Interest |
537 |
15,249 |
-237 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|