|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 18, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170818 |
929.75 |
939.00 |
927.75 |
937.50 |
+7.25 |
17,676 |
67,291 |
+606 |
Nov17 |
170818 |
932.75 |
939.00 |
929.50 |
937.75 |
+4.75 |
107,449 |
362,826 |
+2,470 |
Jan18 |
170818 |
940.50 |
946.50 |
937.50 |
945.75 |
+4.50 |
12,318 |
62,904 |
+351 |
Mar18 |
170818 |
949.50 |
954.25 |
945.50 |
953.75 |
+4.25 |
7,220 |
49,212 |
+535 |
May18 |
170818 |
956.50 |
961.25 |
953.00 |
960.75 |
+4.00 |
3,834 |
33,304 |
-93 |
Jul18 |
170818 |
963.00 |
967.50 |
959.75 |
966.75 |
+3.75 |
4,859 |
51,490 |
+1,921 |
Aug18 |
170818 |
962.00 |
967.25 |
962.00 |
967.25 |
+3.50 |
92 |
1,661 |
+16 |
Sep18 |
170818 |
958.75 |
958.75 |
958.25 |
958.75 |
+2.50 |
26 |
404 |
+11 |
Nov18 |
170818 |
952.75 |
954.50 |
947.25 |
951.25 |
+1.00 |
3,828 |
23,190 |
-215 |
Jan19 |
170818 |
955.75 |
955.75 |
947.25 |
955.75 |
+0.75 |
0 |
120 |
+0 |
Mar19 |
170818 |
958.00 |
958.00 |
950.00 |
958.00 |
+0.75 |
0 |
26 |
+0 |
May19 |
170818 |
957.75 |
957.75 |
950.00 |
957.75 |
+1.00 |
0 |
17 |
+0 |
Jul19 |
170818 |
963.00 |
963.00 |
963.00 |
963.00 |
+0.75 |
0 |
23 |
+0 |
Aug19 |
170818 |
960.75 |
960.75 |
960.75 |
960.75 |
+0.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
157,302 |
652,803 |
+5,602 |
Soybean Meal(CBOT) |
Sep17 |
170818 |
296.20 |
297.60 |
294.60 |
297.20 |
+1.10 |
17,503 |
44,317 |
-2,193 |
Oct17 |
170818 |
298.00 |
299.20 |
296.20 |
298.70 |
+1.00 |
9,469 |
32,378 |
+1,707 |
Dec17 |
170818 |
300.20 |
301.60 |
298.40 |
300.50 |
+0.50 |
41,180 |
179,652 |
+1,121 |
Jan18 |
170818 |
301.40 |
302.60 |
299.50 |
301.50 |
+0.30 |
7,135 |
32,263 |
+1,943 |
Mar18 |
170818 |
303.90 |
304.90 |
301.80 |
303.80 |
+0.20 |
3,608 |
32,555 |
+308 |
May18 |
170818 |
305.90 |
306.60 |
303.90 |
305.50 |
-0.20 |
1,734 |
18,753 |
+177 |
Jul18 |
170818 |
309.10 |
309.20 |
306.50 |
307.50 |
-0.40 |
1,880 |
13,619 |
+391 |
Aug18 |
170818 |
309.30 |
309.30 |
307.30 |
308.00 |
-0.60 |
352 |
2,932 |
-2 |
Sep18 |
170818 |
309.60 |
309.70 |
307.50 |
308.10 |
-0.60 |
154 |
3,600 |
+54 |
Oct18 |
170818 |
308.00 |
308.00 |
306.10 |
306.50 |
-0.90 |
148 |
3,064 |
+51 |
Total Volume and Open Interest |
84,285 |
371,037 |
+3,570 |
Soybean Oil(CBOT) |
Sep17 |
170818 |
33.19 |
33.81 |
33.13 |
33.61 |
+0.40 |
21,922 |
43,235 |
-5,496 |
Oct17 |
170818 |
33.32 |
33.94 |
33.25 |
33.74 |
+0.40 |
8,734 |
35,163 |
+1,381 |
Dec17 |
170818 |
33.55 |
34.15 |
33.46 |
33.97 |
+0.42 |
54,020 |
196,859 |
+3,758 |
Jan18 |
170818 |
33.70 |
34.29 |
33.63 |
34.13 |
+0.44 |
3,059 |
43,668 |
+648 |
Mar18 |
170818 |
33.88 |
34.47 |
33.82 |
34.34 |
+0.45 |
2,083 |
37,253 |
+13 |
May18 |
170818 |
34.03 |
34.60 |
34.00 |
34.49 |
+0.45 |
1,390 |
26,966 |
-25 |
Jul18 |
170818 |
34.23 |
34.68 |
34.10 |
34.59 |
+0.45 |
730 |
18,790 |
-97 |
Aug18 |
170818 |
34.62 |
34.62 |
34.40 |
34.55 |
+0.43 |
134 |
1,866 |
+0 |
Sep18 |
170818 |
34.12 |
34.54 |
34.12 |
34.46 |
+0.40 |
84 |
1,814 |
+14 |
Oct18 |
170818 |
33.90 |
34.30 |
33.84 |
34.22 |
+0.35 |
60 |
1,815 |
+13 |
Total Volume and Open Interest |
93,790 |
418,267 |
+1,128 |
Canola(WCE) |
Nov17 |
170818 |
500.5 |
506.9 |
500.1 |
506.7 |
+6.7 |
7,925 |
89,897 |
-80 |
Jan18 |
170818 |
505.2 |
511.4 |
505.2 |
511.2 |
+6.7 |
1,033 |
23,341 |
+244 |
Mar18 |
170818 |
509.0 |
514.6 |
509.0 |
514.5 |
+6.9 |
85 |
7,140 |
+56 |
May18 |
170818 |
510.5 |
516.7 |
510.5 |
516.7 |
+7.1 |
28 |
911 |
+12 |
Jul18 |
170818 |
514.9 |
517.8 |
512.4 |
517.2 |
+6.6 |
17 |
824 |
-11 |
Total Volume and Open Interest |
9,110 |
122,753 |
+243 |
Corn(CBOT) |
Sep17 |
170818 |
350.00 |
352.50 |
349.75 |
352.00 |
+1.50 |
159,752 |
292,959 |
-7,052 |
Dec17 |
170818 |
364.00 |
366.25 |
363.50 |
365.75 |
+1.50 |
245,461 |
684,729 |
+2,116 |
Mar18 |
170818 |
375.75 |
378.00 |
375.50 |
377.75 |
+1.50 |
45,224 |
193,113 |
+5,726 |
May18 |
170818 |
383.25 |
384.25 |
381.50 |
384.00 |
+1.75 |
7,535 |
44,614 |
+295 |
Jul18 |
170818 |
388.00 |
390.00 |
387.50 |
390.00 |
+1.75 |
15,178 |
93,442 |
-179 |
Sep18 |
170818 |
393.50 |
395.00 |
392.50 |
394.75 |
+1.25 |
3,558 |
25,710 |
+1,231 |
Dec18 |
170818 |
400.00 |
402.00 |
399.50 |
402.00 |
+1.75 |
7,616 |
68,545 |
-739 |
Mar19 |
170818 |
408.50 |
410.00 |
408.50 |
410.00 |
+1.25 |
94 |
1,654 |
+59 |
May19 |
170818 |
414.75 |
414.75 |
413.50 |
414.75 |
+1.25 |
19 |
315 |
+10 |
Jul19 |
170818 |
417.50 |
419.50 |
417.50 |
419.50 |
+1.75 |
82 |
836 |
+53 |
Total Volume and Open Interest |
484,708 |
1,407,468 |
+1,600 |
Wheat(CBOT) |
Sep17 |
170818 |
414.00 |
417.75 |
412.00 |
416.00 |
+2.00 |
72,242 |
96,036 |
-748 |
Dec17 |
170818 |
440.75 |
444.50 |
438.75 |
442.50 |
+1.75 |
84,580 |
217,438 |
+7,174 |
Mar18 |
170818 |
463.50 |
467.75 |
461.50 |
465.25 |
+1.50 |
17,264 |
72,409 |
+406 |
May18 |
170818 |
480.25 |
482.75 |
476.25 |
479.75 |
+0.50 |
5,388 |
23,350 |
+345 |
Jul18 |
170818 |
495.00 |
496.25 |
490.00 |
493.00 |
+0.25 |
5,657 |
36,693 |
+1,344 |
Sep18 |
170818 |
509.25 |
509.25 |
505.25 |
508.75 |
+0.50 |
437 |
2,394 |
+21 |
Total Volume and Open Interest |
186,308 |
458,573 |
+8,615 |
Wheat(KCBT) |
Sep17 |
170818 |
414.25 |
417.75 |
410.50 |
414.50 |
+0.25 |
20,457 |
47,588 |
-1,539 |
Dec17 |
170818 |
442.00 |
445.50 |
438.25 |
442.25 |
+0.25 |
28,826 |
114,813 |
+4,627 |
Mar18 |
170818 |
460.50 |
463.50 |
456.50 |
460.75 |
+0.25 |
9,343 |
71,296 |
+1,967 |
May18 |
170818 |
477.50 |
477.50 |
471.00 |
475.00 |
unch |
5,256 |
14,792 |
+2,884 |
Jul18 |
170818 |
493.00 |
496.00 |
489.00 |
492.75 |
-0.25 |
4,153 |
19,817 |
+965 |
Sep18 |
170818 |
511.00 |
514.25 |
511.00 |
513.75 |
-0.25 |
1,137 |
2,969 |
+274 |
Dec18 |
170818 |
537.00 |
537.75 |
534.75 |
537.00 |
unch |
503 |
2,756 |
+63 |
Total Volume and Open Interest |
69,694 |
274,247 |
+9,241 |
Wheat(MGE) |
Sep17 |
170818 |
670.25 |
678.00 |
665.75 |
668.75 |
-1.50 |
3,158 |
15,218 |
-504 |
Dec17 |
170818 |
685.00 |
693.75 |
678.75 |
682.50 |
-1.75 |
5,881 |
37,541 |
+123 |
Mar18 |
170818 |
688.00 |
693.25 |
678.50 |
682.25 |
-2.25 |
1,642 |
20,528 |
-292 |
May18 |
170818 |
676.50 |
680.50 |
667.50 |
672.00 |
-2.75 |
450 |
6,562 |
-22 |
Jul18 |
170818 |
668.00 |
668.00 |
661.25 |
662.50 |
-2.25 |
302 |
2,654 |
-29 |
Sep18 |
170818 |
635.00 |
635.00 |
627.75 |
627.75 |
-0.50 |
130 |
1,786 |
+35 |
Total Volume and Open Interest |
11,624 |
85,282 |
-654 |
Oats(CBOT) |
Sep17 |
170818 |
257.50 |
259.50 |
254.50 |
254.75 |
-3.50 |
79 |
496 |
-30 |
Dec17 |
170818 |
258.25 |
261.75 |
258.25 |
258.75 |
+0.75 |
374 |
5,122 |
-244 |
Mar18 |
170818 |
260.25 |
260.25 |
259.75 |
259.75 |
+0.75 |
33 |
646 |
+13 |
May18 |
170818 |
262.00 |
262.25 |
262.00 |
262.00 |
+0.50 |
3 |
14 |
+0 |
Total Volume and Open Interest |
489 |
6,278 |
-261 |
Rough Rice(CBOT) |
Sep17 |
170818 |
12.11 |
12.18 |
12.02 |
12.15 |
+0.03 |
871 |
5,120 |
-612 |
Nov17 |
170818 |
12.43 |
12.47 |
12.31 |
12.44 |
+0.03 |
764 |
4,410 |
+606 |
Jan18 |
170818 |
12.67 |
12.67 |
12.65 |
12.67 |
+0.02 |
2 |
148 |
-1 |
Mar18 |
170818 |
12.79 |
13.02 |
12.79 |
12.79 |
+0.03 |
0 |
142 |
+0 |
Total Volume and Open Interest |
1,637 |
9,820 |
-7 |
Live Cattle(CME) |
Aug17 |
170818 |
106.980 |
107.450 |
105.750 |
106.385 |
-0.750 |
2,815 |
7,533 |
-1,200 |
Oct17 |
170818 |
105.930 |
106.850 |
104.750 |
105.900 |
-0.330 |
23,109 |
155,520 |
-1,071 |
Dec17 |
170818 |
108.035 |
108.635 |
106.730 |
107.850 |
-0.435 |
8,673 |
70,362 |
+273 |
Feb18 |
170818 |
110.430 |
111.250 |
109.480 |
110.680 |
+0.080 |
5,339 |
39,096 |
+194 |
Apr18 |
170818 |
111.180 |
111.900 |
110.350 |
111.330 |
unch |
2,417 |
21,594 |
-118 |
Jun18 |
170818 |
105.635 |
106.430 |
104.800 |
105.830 |
+0.130 |
983 |
10,982 |
+167 |
Total Volume and Open Interest |
43,650 |
308,329 |
-1,713 |
Feeder Cattle(CME) |
Aug17 |
170818 |
140.500 |
141.785 |
139.150 |
140.500 |
+0.015 |
1,816 |
8,154 |
-515 |
Sep17 |
170818 |
140.685 |
141.785 |
139.035 |
140.035 |
-0.700 |
5,272 |
13,651 |
-581 |
Oct17 |
170818 |
140.450 |
141.435 |
138.750 |
139.935 |
-0.550 |
4,707 |
16,749 |
+36 |
Nov17 |
170818 |
140.800 |
141.735 |
139.130 |
140.735 |
-0.015 |
2,291 |
6,918 |
-4 |
Jan18 |
170818 |
137.550 |
138.785 |
136.100 |
137.850 |
+0.165 |
1,190 |
6,977 |
-96 |
Mar18 |
170818 |
135.200 |
136.750 |
133.985 |
135.825 |
+0.540 |
267 |
2,254 |
+42 |
Apr18 |
170818 |
134.630 |
137.650 |
134.535 |
137.035 |
+1.585 |
71 |
473 |
+6 |
Total Volume and Open Interest |
15,676 |
55,544 |
-1,106 |
Lean Hogs(CME) |
Oct17 |
170818 |
66.500 |
66.800 |
65.430 |
66.135 |
-0.795 |
28,562 |
124,481 |
-182 |
Dec17 |
170818 |
61.600 |
61.630 |
60.485 |
61.330 |
-0.470 |
10,672 |
59,563 |
+274 |
Feb18 |
170818 |
65.950 |
66.080 |
65.180 |
66.000 |
-0.300 |
8,872 |
40,610 |
+740 |
Apr18 |
170818 |
69.330 |
69.580 |
68.830 |
69.480 |
-0.250 |
3,477 |
26,606 |
+381 |
May18 |
170818 |
74.100 |
74.285 |
73.900 |
74.200 |
-0.100 |
91 |
680 |
+13 |
Jun18 |
170818 |
77.430 |
77.700 |
77.180 |
77.700 |
+0.020 |
1,013 |
13,944 |
+128 |
Jul18 |
170818 |
77.200 |
77.430 |
76.930 |
77.350 |
+0.150 |
170 |
1,992 |
+18 |
Aug18 |
170818 |
76.000 |
76.285 |
75.830 |
76.285 |
+0.185 |
128 |
833 |
+59 |
Total Volume and Open Interest |
53,005 |
268,997 |
+1,431 |
Class III Milk(CME) |
Aug17 |
170818 |
16.52 |
16.53 |
16.50 |
16.51 |
+0.01 |
153 |
4,880 |
-59 |
Sep17 |
170818 |
17.06 |
17.25 |
16.99 |
17.19 |
+0.04 |
502 |
5,667 |
+1 |
Oct17 |
170818 |
17.09 |
17.22 |
16.99 |
17.11 |
-0.05 |
279 |
3,921 |
+81 |
Nov17 |
170818 |
16.96 |
17.09 |
16.85 |
16.98 |
-0.07 |
92 |
3,448 |
+14 |
Dec17 |
170818 |
16.82 |
16.90 |
16.70 |
16.80 |
-0.05 |
87 |
2,856 |
+13 |
Jan18 |
170818 |
16.56 |
16.61 |
16.52 |
16.61 |
unch |
9 |
1,059 |
+1 |
Feb18 |
170818 |
16.57 |
16.63 |
16.55 |
16.62 |
-0.01 |
2 |
936 |
+1 |
Mar18 |
170818 |
16.57 |
16.60 |
16.57 |
16.60 |
-0.07 |
4 |
888 |
+0 |
Apr18 |
170818 |
16.55 |
16.55 |
16.53 |
16.55 |
unch |
8 |
692 |
+6 |
May18 |
170818 |
16.61 |
16.61 |
16.61 |
16.61 |
unch |
6 |
644 |
+4 |
Jun18 |
170818 |
16.69 |
16.69 |
16.69 |
16.69 |
-0.01 |
5 |
560 |
-1 |
Jul18 |
170818 |
16.79 |
16.84 |
16.79 |
16.84 |
unch |
24 |
289 |
+19 |
Aug18 |
170818 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
23 |
226 |
+14 |
Total Volume and Open Interest |
1,222 |
26,622 |
+122 |
Cocoa(ICE) |
Sep17 |
170818 |
1919 |
1931 |
1898 |
1922 |
+18 |
6,368 |
4,400 |
-4,358 |
Dec17 |
170818 |
1881 |
1917 |
1860 |
1878 |
+9 |
27,961 |
133,139 |
+4,615 |
Mar18 |
170818 |
1898 |
1934 |
1883 |
1897 |
+10 |
7,486 |
44,877 |
+721 |
May18 |
170818 |
1914 |
1950 |
1900 |
1914 |
+11 |
3,132 |
15,573 |
+102 |
Jul18 |
170818 |
1931 |
1966 |
1919 |
1932 |
+11 |
1,355 |
10,479 |
+559 |
Sep18 |
170818 |
1948 |
1984 |
1938 |
1950 |
+12 |
890 |
8,677 |
+349 |
Dec18 |
170818 |
1967 |
1976 |
1958 |
1969 |
+11 |
234 |
5,872 |
+55 |
Total Volume and Open Interest |
47,700 |
231,297 |
+2,066 |
Coffee "C"(ICE) |
Sep17 |
170818 |
129.00 |
129.35 |
126.75 |
128.05 |
-0.40 |
14,055 |
22,717 |
-4,010 |
Dec17 |
170818 |
132.50 |
132.85 |
130.35 |
131.70 |
-0.35 |
24,944 |
92,473 |
+3,206 |
Mar18 |
170818 |
136.05 |
136.40 |
133.95 |
135.30 |
-0.30 |
6,122 |
38,053 |
+1,017 |
May18 |
170818 |
138.60 |
138.70 |
136.25 |
137.65 |
-0.25 |
1,543 |
16,323 |
+161 |
Jul18 |
170818 |
140.70 |
140.85 |
138.45 |
139.85 |
-0.25 |
1,249 |
8,303 |
+31 |
Sep18 |
170818 |
142.85 |
143.00 |
140.70 |
142.00 |
-0.25 |
354 |
6,674 |
+33 |
Total Volume and Open Interest |
48,382 |
191,978 |
+416 |
Orange Juice(ICE) |
Sep17 |
170818 |
143.95 |
144.00 |
138.70 |
140.30 |
-3.80 |
1,289 |
4,302 |
-790 |
Nov17 |
170818 |
139.70 |
140.40 |
135.05 |
136.40 |
-3.00 |
802 |
5,467 |
+262 |
Jan18 |
170818 |
139.75 |
140.10 |
135.30 |
136.40 |
-2.70 |
85 |
1,222 |
+32 |
Mar18 |
170818 |
142.00 |
142.00 |
138.00 |
138.45 |
-2.85 |
9 |
510 |
+3 |
May18 |
170818 |
144.55 |
144.65 |
141.25 |
141.25 |
-3.00 |
6 |
211 |
+4 |
Jul18 |
170818 |
144.10 |
144.10 |
144.10 |
144.10 |
-3.00 |
0 |
45 |
+0 |
Total Volume and Open Interest |
2,191 |
11,782 |
-489 |
Sugar #11(ICE) |
Oct17 |
170818 |
13.40 |
13.55 |
13.19 |
13.41 |
+0.12 |
56,528 |
406,483 |
+2,391 |
Mar18 |
170818 |
14.22 |
14.33 |
13.97 |
14.17 |
+0.07 |
21,249 |
213,087 |
+4,834 |
May18 |
170818 |
14.41 |
14.55 |
14.21 |
14.41 |
+0.07 |
6,942 |
75,928 |
+380 |
Jul18 |
170818 |
14.69 |
14.76 |
14.45 |
14.63 |
+0.07 |
4,724 |
54,081 |
+457 |
Oct18 |
170818 |
15.05 |
15.05 |
14.78 |
14.95 |
+0.07 |
2,053 |
36,266 |
+303 |
Mar19 |
170818 |
15.55 |
15.55 |
15.34 |
15.46 |
+0.08 |
280 |
22,117 |
+35 |
May19 |
170818 |
15.39 |
15.52 |
15.38 |
15.49 |
+0.07 |
132 |
4,357 |
+15 |
Jul19 |
170818 |
15.43 |
15.56 |
15.41 |
15.52 |
+0.08 |
121 |
4,898 |
+45 |
Total Volume and Open Interest |
92,103 |
823,564 |
+8,496 |
London Cocoa(LCE) |
Sep17 |
170818 |
1477 |
1496 |
1465 |
1481 |
+17 |
4,420 |
49,266 |
-529 |
Dec17 |
170818 |
1496 |
1514 |
1481 |
1496 |
+13 |
11,800 |
80,713 |
+1,592 |
Mar18 |
170818 |
1507 |
1532 |
1500 |
1514 |
+11 |
6,100 |
51,340 |
+232 |
May18 |
170818 |
1518 |
1544 |
1513 |
1527 |
+11 |
3,634 |
19,716 |
+68 |
Jul18 |
170818 |
1529 |
1555 |
1528 |
1539 |
+10 |
1,604 |
15,256 |
+530 |
Sep18 |
170818 |
1535 |
1566 |
1535 |
1550 |
+9 |
1,721 |
13,240 |
-78 |
Dec18 |
170818 |
1568 |
1583 |
1555 |
1568 |
+9 |
973 |
7,634 |
+190 |
Total Volume and Open Interest |
30,612 |
238,046 |
+2,302 |
London Sugar(LCE) |
Oct17 |
170818 |
372.90 |
375.00 |
365.90 |
370.60 |
+1.00 |
3,383 |
44,767 |
+275 |
Dec17 |
170818 |
377.50 |
378.70 |
370.60 |
374.50 |
+0.70 |
1,469 |
19,351 |
+185 |
Mar18 |
170818 |
384.10 |
386.30 |
378.50 |
382.70 |
+1.10 |
501 |
13,433 |
+39 |
May18 |
170818 |
390.20 |
393.70 |
386.50 |
390.50 |
+1.70 |
197 |
5,104 |
+69 |
Aug18 |
170818 |
401.00 |
401.00 |
394.40 |
398.10 |
+1.70 |
145 |
4,809 |
-41 |
Total Volume and Open Interest |
5,713 |
89,869 |
+541 |
Cotton(ICE) |
Oct17 |
170818 |
67.79 |
67.79 |
67.79 |
67.79 |
+0.34 |
12 |
178 |
+2 |
Dec17 |
170818 |
67.00 |
67.50 |
66.68 |
67.28 |
+0.37 |
13,462 |
145,604 |
-665 |
Mar18 |
170818 |
66.78 |
67.20 |
66.50 |
67.06 |
+0.30 |
3,874 |
51,149 |
+505 |
May18 |
170818 |
67.31 |
67.76 |
67.13 |
67.71 |
+0.38 |
432 |
6,278 |
+145 |
Jul18 |
170818 |
67.76 |
68.40 |
67.76 |
68.33 |
+0.38 |
246 |
5,249 |
+146 |
Oct18 |
170818 |
67.46 |
67.46 |
67.46 |
67.46 |
+0.51 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,912 |
219,578 |
+829 |
Lumber(CME) |
Sep17 |
170818 |
369.6 |
370.0 |
365.0 |
366.3 |
-5.0 |
273 |
2,545 |
-79 |
Nov17 |
170818 |
356.5 |
357.7 |
352.6 |
354.2 |
-4.8 |
138 |
1,499 |
+63 |
Jan18 |
170818 |
360.0 |
360.1 |
357.6 |
360.1 |
-3.8 |
8 |
269 |
+3 |
Mar18 |
170818 |
366.8 |
366.8 |
366.8 |
366.8 |
-1.7 |
0 |
47 |
+0 |
Total Volume and Open Interest |
419 |
4,365 |
-13 |
Crude Oil(NYM) |
Sep17 |
170818 |
46.93 |
48.74 |
46.78 |
48.51 |
+1.42 |
815,544 |
161,590 |
-43,549 |
Oct17 |
170818 |
47.08 |
48.90 |
46.93 |
48.66 |
+1.42 |
403,773 |
494,944 |
+27,272 |
Nov17 |
170818 |
47.28 |
49.05 |
47.10 |
48.82 |
+1.42 |
82,845 |
192,749 |
+2,849 |
Dec17 |
170818 |
47.30 |
49.15 |
47.22 |
48.93 |
+1.40 |
86,574 |
324,077 |
+1,759 |
Jan18 |
170818 |
47.48 |
49.24 |
47.37 |
49.03 |
+1.38 |
30,831 |
154,490 |
+4,871 |
Feb18 |
170818 |
47.58 |
49.31 |
47.46 |
49.11 |
+1.35 |
18,073 |
64,800 |
-1,072 |
Mar18 |
170818 |
47.80 |
49.36 |
47.56 |
49.17 |
+1.33 |
20,091 |
132,565 |
+3,501 |
Apr18 |
170818 |
48.05 |
49.35 |
47.69 |
49.21 |
+1.31 |
6,489 |
37,679 |
-903 |
May18 |
170818 |
47.77 |
49.38 |
47.74 |
49.24 |
+1.29 |
4,152 |
40,928 |
+403 |
Jun18 |
170818 |
47.84 |
49.43 |
47.76 |
49.27 |
+1.29 |
26,796 |
156,297 |
-1,525 |
Jul18 |
170818 |
48.15 |
49.38 |
47.95 |
49.28 |
+1.29 |
3,947 |
30,691 |
-598 |
Aug18 |
170818 |
48.06 |
49.38 |
48.06 |
49.29 |
+1.28 |
2,989 |
23,241 |
-177 |
Sep18 |
170818 |
47.87 |
49.50 |
47.86 |
49.30 |
+1.27 |
2,225 |
52,978 |
+506 |
Oct18 |
170818 |
49.31 |
49.31 |
49.31 |
49.31 |
+1.26 |
510 |
20,757 |
-66 |
Nov18 |
170818 |
49.33 |
49.33 |
49.33 |
49.33 |
+1.26 |
255 |
23,294 |
+88 |
Dec18 |
170818 |
47.91 |
49.51 |
47.91 |
49.37 |
+1.26 |
31,702 |
178,380 |
+909 |
Total Volume and Open Interest |
1,549,313 |
2,305,681 |
-5,922 |
e-miNY Crude Oil(NYM) |
Sep17 |
170818 |
46.900 |
48.750 |
46.800 |
48.500 |
+1.400 |
13,214 |
3,934 |
-288 |
Oct17 |
170818 |
47.025 |
48.900 |
46.950 |
48.650 |
+1.400 |
1,545 |
1,811 |
+122 |
Nov17 |
170818 |
47.550 |
49.075 |
47.300 |
48.825 |
+1.425 |
82 |
159 |
+24 |
Dec17 |
170818 |
47.400 |
49.125 |
47.200 |
48.925 |
+1.400 |
37 |
639 |
+3 |
Jan18 |
170818 |
49.000 |
49.025 |
49.000 |
49.025 |
+1.375 |
9 |
386 |
+8 |
Feb18 |
170818 |
49.100 |
49.100 |
48.600 |
49.100 |
+1.350 |
8 |
108 |
+8 |
Mar18 |
170818 |
49.000 |
49.175 |
49.000 |
49.175 |
+1.325 |
1 |
4 |
+1 |
Apr18 |
170818 |
49.200 |
49.200 |
49.200 |
49.200 |
+1.300 |
0 |
60 |
+0 |
May18 |
170818 |
49.250 |
49.250 |
49.250 |
49.250 |
+1.300 |
0 |
97 |
+0 |
Jun18 |
170818 |
48.625 |
49.275 |
48.625 |
49.275 |
+1.300 |
2 |
38 |
+2 |
Total Volume and Open Interest |
14,903 |
7,364 |
-119 |
NY Harbor ULSD(NYM) |
Sep17 |
170818 |
158.02 |
162.81 |
157.93 |
162.04 |
+3.84 |
51,370 |
77,614 |
-6,687 |
Oct17 |
170818 |
158.57 |
163.30 |
158.45 |
162.56 |
+3.83 |
39,383 |
82,873 |
+2,566 |
Nov17 |
170818 |
159.03 |
163.67 |
158.98 |
162.97 |
+3.79 |
20,851 |
52,646 |
+634 |
Dec17 |
170818 |
159.16 |
163.92 |
159.16 |
163.26 |
+3.76 |
26,095 |
57,201 |
-998 |
Jan18 |
170818 |
159.96 |
164.16 |
159.66 |
163.65 |
+3.73 |
6,737 |
31,951 |
+339 |
Feb18 |
170818 |
160.30 |
164.25 |
159.74 |
163.74 |
+3.74 |
4,524 |
18,635 |
+265 |
Mar18 |
170818 |
159.93 |
163.63 |
159.37 |
163.36 |
+3.74 |
2,392 |
15,314 |
+131 |
Apr18 |
170818 |
159.10 |
162.70 |
158.55 |
162.45 |
+3.68 |
2,054 |
8,573 |
-530 |
May18 |
170818 |
158.22 |
162.00 |
158.22 |
161.91 |
+3.65 |
940 |
7,312 |
+16 |
Jun18 |
170818 |
158.15 |
161.85 |
158.07 |
161.55 |
+3.64 |
1,902 |
22,628 |
+162 |
Jul18 |
170818 |
161.76 |
161.76 |
157.63 |
161.76 |
+3.64 |
317 |
1,708 |
+4 |
Aug18 |
170818 |
162.12 |
162.12 |
158.17 |
162.12 |
+3.64 |
298 |
1,743 |
+76 |
Sep18 |
170818 |
162.68 |
162.68 |
162.57 |
162.57 |
+3.62 |
97 |
1,840 |
-2 |
Oct18 |
170818 |
163.20 |
163.20 |
163.09 |
163.09 |
+3.61 |
146 |
840 |
-2 |
Total Volume and Open Interest |
158,706 |
410,703 |
-3,976 |
RBOB Gasoline(NYM) |
Sep17 |
170818 |
159.08 |
163.58 |
157.91 |
162.40 |
+3.71 |
53,999 |
73,821 |
-5,291 |
Oct17 |
170818 |
149.96 |
154.30 |
148.90 |
153.31 |
+3.82 |
43,076 |
117,309 |
+4,174 |
Nov17 |
170818 |
146.24 |
150.86 |
145.74 |
149.98 |
+3.72 |
18,033 |
66,139 |
-636 |
Dec17 |
170818 |
143.95 |
148.45 |
143.45 |
147.64 |
+3.59 |
15,908 |
52,398 |
-134 |
Jan18 |
170818 |
143.66 |
147.92 |
143.14 |
147.23 |
+3.54 |
6,196 |
35,388 |
-44 |
Feb18 |
170818 |
144.71 |
148.59 |
143.90 |
147.99 |
+3.56 |
1,544 |
11,273 |
+189 |
Mar18 |
170818 |
147.03 |
150.07 |
145.55 |
149.73 |
+3.60 |
2,437 |
17,439 |
+516 |
Apr18 |
170818 |
163.81 |
167.12 |
163.00 |
167.03 |
+3.62 |
1,320 |
10,967 |
+287 |
May18 |
170818 |
164.24 |
167.39 |
164.24 |
167.39 |
+3.51 |
524 |
4,975 |
+99 |
Jun18 |
170818 |
163.47 |
166.91 |
162.50 |
166.55 |
+3.39 |
1,074 |
9,530 |
-36 |
Total Volume and Open Interest |
145,386 |
413,102 |
-392 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170818 |
162.40 |
162.40 |
158.70 |
162.40 |
+3.71 |
0 |
1 |
+0 |
Oct17 |
170818 |
153.30 |
153.31 |
153.30 |
153.30 |
+3.81 |
|
|
|
Nov17 |
170818 |
150.00 |
150.00 |
149.98 |
150.00 |
+3.74 |
|
|
|
Dec17 |
170818 |
147.60 |
147.64 |
147.60 |
147.60 |
+3.55 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep17 |
170818 |
2.917 |
2.928 |
2.885 |
2.893 |
-0.036 |
135,731 |
136,113 |
-10,976 |
Oct17 |
170818 |
2.951 |
2.964 |
2.921 |
2.930 |
-0.036 |
83,313 |
278,457 |
+2,995 |
Nov17 |
170818 |
3.028 |
3.041 |
3.000 |
3.008 |
-0.037 |
25,533 |
125,284 |
+3,043 |
Dec17 |
170818 |
3.169 |
3.182 |
3.143 |
3.153 |
-0.033 |
17,187 |
94,009 |
-1,582 |
Jan18 |
170818 |
3.266 |
3.278 |
3.241 |
3.248 |
-0.036 |
27,079 |
144,406 |
-1,235 |
Feb18 |
170818 |
3.263 |
3.272 |
3.235 |
3.243 |
-0.034 |
12,825 |
59,361 |
+2,807 |
Mar18 |
170818 |
3.219 |
3.231 |
3.200 |
3.205 |
-0.029 |
14,489 |
83,109 |
+646 |
Apr18 |
170818 |
2.878 |
2.889 |
2.870 |
2.877 |
-0.009 |
13,249 |
112,058 |
+1,946 |
May18 |
170818 |
2.849 |
2.856 |
2.837 |
2.844 |
-0.005 |
6,291 |
45,690 |
-203 |
Jun18 |
170818 |
2.864 |
2.880 |
2.864 |
2.869 |
-0.005 |
2,105 |
26,030 |
-422 |
Jul18 |
170818 |
2.896 |
2.904 |
2.889 |
2.894 |
-0.005 |
844 |
26,946 |
+36 |
Aug18 |
170818 |
2.892 |
2.907 |
2.892 |
2.898 |
-0.005 |
1,050 |
25,390 |
+320 |
Sep18 |
170818 |
2.869 |
2.887 |
2.867 |
2.874 |
-0.005 |
2,255 |
20,902 |
+519 |
Oct18 |
170818 |
2.889 |
2.899 |
2.887 |
2.892 |
-0.005 |
3,225 |
47,712 |
-1,309 |
Nov18 |
170818 |
2.947 |
2.948 |
2.940 |
2.941 |
-0.004 |
510 |
21,456 |
-53 |
Dec18 |
170818 |
3.077 |
3.078 |
3.070 |
3.071 |
-0.003 |
357 |
23,970 |
+145 |
Total Volume and Open Interest |
348,682 |
1,326,491 |
-2,542 |
Brent Crude Oil(ICE) |
Oct17 |
170818 |
50.89 |
52.96 |
50.78 |
52.72 |
+1.69 |
305,551 |
366,090 |
-25,694 |
Nov17 |
170818 |
50.61 |
52.64 |
50.54 |
52.41 |
+1.66 |
204,425 |
449,939 |
+4,803 |
Dec17 |
170818 |
50.49 |
52.47 |
50.44 |
52.26 |
+1.63 |
168,303 |
404,342 |
+979 |
Jan18 |
170818 |
50.49 |
52.45 |
50.46 |
52.24 |
+1.62 |
40,787 |
125,481 |
+137 |
Feb18 |
170818 |
50.54 |
52.47 |
50.52 |
52.28 |
+1.61 |
22,507 |
89,458 |
+983 |
Mar18 |
170818 |
50.61 |
52.52 |
50.60 |
52.33 |
+1.59 |
26,612 |
95,855 |
-464 |
Apr18 |
170818 |
50.73 |
52.56 |
50.72 |
52.37 |
+1.56 |
6,308 |
35,704 |
-316 |
May18 |
170818 |
50.80 |
52.58 |
50.80 |
52.42 |
+1.54 |
8,031 |
35,826 |
+419 |
Jun18 |
170818 |
50.86 |
52.65 |
50.83 |
52.47 |
+1.53 |
26,703 |
128,619 |
+2,556 |
Jul18 |
170818 |
52.54 |
52.54 |
52.54 |
52.54 |
+1.52 |
1,935 |
24,106 |
+169 |
Aug18 |
170818 |
52.58 |
52.58 |
52.58 |
52.58 |
+1.50 |
2,404 |
21,066 |
+709 |
Sep18 |
170818 |
51.96 |
52.60 |
51.96 |
52.60 |
+1.49 |
2,362 |
35,593 |
-26 |
Oct18 |
170818 |
52.62 |
52.62 |
52.62 |
52.62 |
+1.48 |
490 |
19,197 |
-124 |
Nov18 |
170818 |
51.57 |
52.63 |
51.57 |
52.63 |
+1.47 |
548 |
17,772 |
+130 |
Total Volume and Open Interest |
874,903 |
2,388,996 |
-9,102 |
Gas Oil(ICE) |
Sep17 |
170818 |
468.00 |
483.25 |
467.75 |
472.25 |
+7.50 |
64,685 |
152,836 |
-6,213 |
Oct17 |
170818 |
468.50 |
483.75 |
468.50 |
473.00 |
+7.25 |
52,968 |
207,009 |
+7,683 |
Nov17 |
170818 |
465.75 |
480.75 |
465.75 |
470.25 |
+6.75 |
26,397 |
58,194 |
+402 |
Dec17 |
170818 |
463.50 |
477.75 |
463.25 |
467.00 |
+6.00 |
37,515 |
134,270 |
+2,366 |
Jan18 |
170818 |
464.25 |
477.75 |
463.50 |
467.25 |
+5.75 |
4,256 |
47,003 |
+77 |
Feb18 |
170818 |
465.50 |
478.75 |
464.25 |
468.00 |
+5.50 |
2,361 |
30,280 |
+805 |
Mar18 |
170818 |
465.75 |
478.25 |
464.75 |
468.25 |
+5.25 |
3,466 |
26,517 |
-388 |
Apr18 |
170818 |
467.00 |
478.75 |
465.00 |
468.50 |
+5.25 |
733 |
14,477 |
-57 |
May18 |
170818 |
466.00 |
478.00 |
465.00 |
468.50 |
+5.25 |
670 |
11,381 |
+31 |
Jun18 |
170818 |
465.75 |
478.50 |
465.00 |
468.50 |
+5.00 |
6,133 |
46,821 |
+1,448 |
Total Volume and Open Interest |
208,404 |
922,164 |
+7,759 |
Ethanol(CBOT) |
Sep17 |
170818 |
1.500 |
1.526 |
1.500 |
1.507 |
-0.003 |
281 |
470 |
-205 |
Oct17 |
170818 |
1.488 |
1.495 |
1.482 |
1.486 |
-0.003 |
343 |
764 |
+90 |
Nov17 |
170818 |
1.463 |
1.463 |
1.457 |
1.457 |
-0.003 |
62 |
250 |
+18 |
Dec17 |
170818 |
1.426 |
1.435 |
1.426 |
1.426 |
-0.003 |
20 |
238 |
-1 |
Jan18 |
170818 |
1.401 |
1.401 |
1.401 |
1.401 |
-0.003 |
10 |
19 |
+6 |
Feb18 |
170818 |
1.402 |
1.402 |
1.402 |
1.402 |
-0.003 |
13 |
6 |
+6 |
Mar18 |
170818 |
1.433 |
1.433 |
1.433 |
1.433 |
+0.011 |
6 |
4 |
+4 |
Apr18 |
170818 |
1.482 |
1.490 |
1.482 |
1.482 |
+0.011 |
2 |
5 |
+1 |
Total Volume and Open Interest |
737 |
1,758 |
-81 |
WTI Crude Oil(ICE) |
Sep17 |
170818 |
46.97 |
48.73 |
46.81 |
48.51 |
+1.42 |
68,082 |
32,809 |
-10,476 |
Oct17 |
170818 |
47.12 |
48.89 |
46.94 |
48.66 |
+1.42 |
82,024 |
89,108 |
+1,176 |
Nov17 |
170818 |
47.28 |
49.04 |
47.13 |
48.82 |
+1.42 |
36,772 |
39,315 |
+1,417 |
Dec17 |
170818 |
47.49 |
49.12 |
47.26 |
48.93 |
+1.40 |
31,558 |
119,001 |
-1,423 |
Jan18 |
170818 |
47.57 |
49.24 |
47.38 |
49.03 |
+1.38 |
8,368 |
24,630 |
+133 |
Feb18 |
170818 |
47.67 |
49.26 |
47.48 |
49.11 |
+1.35 |
3,457 |
10,729 |
-31 |
Mar18 |
170818 |
48.00 |
49.31 |
47.57 |
49.17 |
+1.33 |
1,749 |
14,482 |
-25 |
Apr18 |
170818 |
48.05 |
49.35 |
47.64 |
49.21 |
+1.31 |
845 |
4,124 |
+4 |
May18 |
170818 |
48.03 |
49.27 |
47.85 |
49.24 |
+1.29 |
607 |
9,367 |
-137 |
Jun18 |
170818 |
47.92 |
49.40 |
47.75 |
49.27 |
+1.29 |
5,428 |
54,171 |
+299 |
Jul18 |
170818 |
49.28 |
49.28 |
49.28 |
49.28 |
+1.29 |
140 |
4,309 |
+59 |
Aug18 |
170818 |
49.29 |
49.29 |
49.29 |
49.29 |
+1.28 |
85 |
2,017 |
+15 |
Sep18 |
170818 |
49.30 |
49.30 |
49.30 |
49.30 |
+1.27 |
131 |
6,867 |
+0 |
Oct18 |
170818 |
49.31 |
49.31 |
49.31 |
49.31 |
+1.26 |
33 |
1,670 |
+7 |
Nov18 |
170818 |
49.33 |
49.33 |
49.33 |
49.33 |
+1.26 |
37 |
5,107 |
+0 |
Dec18 |
170818 |
48.22 |
49.50 |
48.14 |
49.37 |
+1.26 |
8,960 |
115,990 |
-1,840 |
Total Volume and Open Interest |
251,233 |
600,895 |
-9,188 |
US Dollar Index(ICE) |
Sep17 |
170818 |
93.650 |
93.685 |
93.245 |
93.360 |
-0.175 |
35,146 |
48,570 |
+1,497 |
Dec17 |
170818 |
93.440 |
93.440 |
93.080 |
93.160 |
-0.175 |
496 |
3,546 |
+25 |
Mar18 |
170818 |
93.035 |
93.035 |
92.950 |
92.950 |
-0.175 |
3 |
452 |
+2 |
Total Volume and Open Interest |
35,653 |
52,795 |
+1,532 |
Australian Dollar(CME) |
Sep17 |
170818 |
78.84 |
79.42 |
78.66 |
79.30 |
+0.28 |
109,433 |
145,311 |
-694 |
Dec17 |
170818 |
78.77 |
79.31 |
78.58 |
79.21 |
+0.28 |
1,136 |
3,868 |
+785 |
Mar18 |
170818 |
79.05 |
79.12 |
79.05 |
79.12 |
+0.28 |
0 |
218 |
+0 |
Total Volume and Open Interest |
110,701 |
149,863 |
+54 |
British Pound(CME) |
Sep17 |
170818 |
128.82 |
129.31 |
128.44 |
128.88 |
+0.01 |
116,162 |
208,685 |
-1,126 |
Dec17 |
170818 |
129.20 |
129.67 |
128.89 |
129.27 |
+0.01 |
426 |
2,542 |
+52 |
Mar18 |
170818 |
129.79 |
129.79 |
129.68 |
129.68 |
+0.01 |
0 |
339 |
+0 |
Total Volume and Open Interest |
116,702 |
212,192 |
-1,067 |
Canadian Dollar(CME) |
Sep17 |
170818 |
78.90 |
79.67 |
78.83 |
79.54 |
+0.48 |
79,007 |
183,137 |
-1,272 |
Dec17 |
170818 |
78.97 |
79.72 |
78.97 |
79.61 |
+0.48 |
513 |
5,481 |
+7 |
Mar18 |
170818 |
79.16 |
79.67 |
79.16 |
79.67 |
+0.48 |
1 |
596 |
+1 |
Jun18 |
170818 |
79.70 |
79.80 |
79.70 |
79.71 |
+0.48 |
0 |
159 |
+0 |
Total Volume and Open Interest |
79,595 |
189,847 |
-1,258 |
Japanese Yen(CME) |
Sep17 |
170818 |
91.48 |
92.20 |
91.36 |
91.66 |
+0.37 |
133,317 |
211,639 |
+449 |
Dec17 |
170818 |
91.91 |
92.60 |
91.78 |
92.07 |
+0.37 |
376 |
3,111 |
+37 |
Mar18 |
170818 |
92.48 |
93.04 |
92.45 |
92.56 |
+0.37 |
0 |
343 |
+0 |
Total Volume and Open Interest |
133,889 |
215,565 |
+475 |
Swiss Franc(CME) |
Sep17 |
170818 |
104.07 |
104.51 |
103.60 |
103.85 |
-0.29 |
32,461 |
38,521 |
-382 |
Dec17 |
170818 |
104.68 |
105.08 |
104.23 |
104.46 |
-0.29 |
63 |
439 |
+12 |
Mar18 |
170818 |
105.14 |
105.14 |
105.14 |
105.14 |
-0.29 |
0 |
29 |
+0 |
Total Volume and Open Interest |
32,524 |
39,010 |
-370 |
EuroFX(CME) |
Sep17 |
170818 |
117.44 |
117.93 |
117.26 |
117.77 |
+0.18 |
227,828 |
451,858 |
+1,126 |
Dec17 |
170818 |
118.06 |
118.50 |
117.88 |
118.34 |
+0.17 |
2,855 |
8,358 |
+528 |
Mar18 |
170818 |
118.70 |
119.01 |
118.69 |
118.98 |
+0.18 |
350 |
1,380 |
-25 |
Total Volume and Open Interest |
232,028 |
463,935 |
+1,787 |
Mexican Peso(CME) |
Sep17 |
170818 |
557.50 |
562.75 |
554.88 |
561.88 |
+1.88 |
37,522 |
241,349 |
+6,444 |
Oct17 |
170818 |
559.38 |
559.38 |
559.38 |
559.38 |
+1.88 |
|
|
|
Total Volume and Open Interest |
37,856 |
244,306 |
+6,717 |
Brazilian Real(CME) |
Sep17 |
170818 |
313.45 |
317.20 |
312.55 |
317.15 |
+2.95 |
2,312 |
25,183 |
+429 |
Oct17 |
170818 |
313.20 |
315.95 |
313.20 |
315.75 |
+2.85 |
22 |
214 |
-7 |
Nov17 |
170818 |
314.30 |
314.30 |
314.30 |
314.30 |
+2.90 |
0 |
59 |
+0 |
Dec17 |
170818 |
312.95 |
312.95 |
312.95 |
312.95 |
+2.85 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,334 |
26,070 |
+422 |
30-Year T-Bonds(CBOT) |
Sep17 |
170818 |
155~280 |
156~120 |
155~160 |
155~270 |
+0~050 |
224,624 |
741,287 |
+730 |
Dec17 |
170818 |
154~170 |
155~030 |
154~080 |
154~200 |
+0~050 |
2,349 |
10,738 |
+1,208 |
Mar18 |
170818 |
153~290 |
153~290 |
153~290 |
153~290 |
+0~050 |
|
|
|
Total Volume and Open Interest |
226,973 |
752,025 |
+1,938 |
10-Year T-Notes(CBOT) |
Sep17 |
170818 |
126~255 |
127~015 |
126~180 |
126~240 |
+0~010 |
1,354,262 |
3,314,445 |
+32,517 |
Dec17 |
170818 |
126~160 |
126~240 |
126~090 |
126~145 |
+0~010 |
29,240 |
107,455 |
+14,512 |
Mar18 |
170818 |
126~025 |
126~025 |
126~025 |
126~025 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,383,502 |
3,421,900 |
+47,029 |
5-Year T-Notes(CBOT) |
Sep17 |
170818 |
118~184 |
118~226 |
118~142 |
118~172 |
unch |
673,019 |
3,031,557 |
+1,081 |
Dec17 |
170818 |
118~100 |
118~134 |
118~046 |
118~080 |
unch |
51,578 |
116,446 |
+25,732 |
Mar18 |
170818 |
118~002 |
118~002 |
118~002 |
118~002 |
unch |
|
|
|
Total Volume and Open Interest |
724,597 |
3,148,003 |
+26,813 |
2 Year T-Notes(CBOT) |
Sep17 |
170818 |
108~076 |
108~092 |
108~070 |
108~074 |
-0~002 |
260,156 |
1,411,496 |
-30,780 |
Dec17 |
170818 |
108~044 |
108~056 |
108~036 |
108~040 |
-0~002 |
52,412 |
60,717 |
+33,586 |
Mar18 |
170818 |
108~022 |
108~022 |
108~022 |
108~022 |
-0~002 |
|
|
|
Total Volume and Open Interest |
312,568 |
1,472,213 |
+2,806 |
Eurodollars(CME) |
Sep17 |
170818 |
98.670 |
98.677 |
98.670 |
98.673 |
+0.003 |
150,231 |
1,386,317 |
-27,045 |
Dec17 |
170818 |
98.560 |
98.580 |
98.560 |
98.565 |
+0.005 |
221,723 |
2,021,477 |
-13,029 |
Mar18 |
170818 |
98.490 |
98.510 |
98.485 |
98.490 |
+0.005 |
148,148 |
1,162,197 |
-4,523 |
Jun18 |
170818 |
98.440 |
98.460 |
98.430 |
98.435 |
+0.005 |
164,403 |
1,080,511 |
-1,799 |
Sep18 |
170818 |
98.390 |
98.410 |
98.370 |
98.380 |
unch |
147,442 |
1,091,163 |
+1,942 |
Dec18 |
170818 |
98.310 |
98.340 |
98.295 |
98.310 |
+0.005 |
219,682 |
1,508,554 |
-18,703 |
Mar19 |
170818 |
98.275 |
98.310 |
98.260 |
98.275 |
+0.005 |
118,402 |
933,621 |
-2,805 |
Jun19 |
170818 |
98.240 |
98.270 |
98.215 |
98.235 |
+0.005 |
117,359 |
713,487 |
+6,629 |
Sep19 |
170818 |
98.200 |
98.235 |
98.175 |
98.195 |
+0.005 |
110,886 |
675,303 |
-1,143 |
Dec19 |
170818 |
98.140 |
98.175 |
98.115 |
98.135 |
+0.010 |
138,167 |
787,526 |
-2,553 |
Mar20 |
170818 |
98.105 |
98.140 |
98.080 |
98.100 |
+0.010 |
64,621 |
449,271 |
-2,649 |
Jun20 |
170818 |
98.070 |
98.100 |
98.040 |
98.060 |
+0.005 |
75,254 |
340,251 |
-1,369 |
Sep20 |
170818 |
98.020 |
98.060 |
98.000 |
98.020 |
+0.005 |
51,546 |
239,418 |
+203 |
Dec20 |
170818 |
97.965 |
98.005 |
97.940 |
97.960 |
+0.005 |
50,707 |
299,467 |
+2,338 |
Mar21 |
170818 |
97.930 |
97.965 |
97.905 |
97.925 |
+0.005 |
47,187 |
174,472 |
+4,486 |
Jun21 |
170818 |
97.880 |
97.920 |
97.860 |
97.880 |
+0.005 |
46,516 |
124,832 |
+6,077 |
Sep21 |
170818 |
97.835 |
97.875 |
97.815 |
97.835 |
+0.005 |
28,383 |
96,939 |
+2,104 |
Dec21 |
170818 |
97.785 |
97.820 |
97.765 |
97.780 |
+0.005 |
28,136 |
99,704 |
-205 |
Total Volume and Open Interest |
1,983,883 |
13,436,211 |
-52,794 |
Ultra T-Bond(CBOT) |
Sep17 |
170818 |
168~14 |
169~03 |
167~30 |
168~13 |
+0~06 |
105,359 |
835,404 |
+849 |
Dec17 |
170818 |
167~11 |
168~03 |
166~31 |
167~14 |
+0~06 |
12,265 |
46,037 |
+10,631 |
Mar18 |
170818 |
166~14 |
166~14 |
166~14 |
166~14 |
+0~06 |
|
|
|
Total Volume and Open Interest |
117,624 |
881,441 |
+11,480 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170818 |
136~095 |
136~200 |
136~005 |
136~075 |
+0~020 |
104,794 |
419,264 |
+1,330 |
Dec17 |
170818 |
135~200 |
135~315 |
135~130 |
135~195 |
+0~020 |
325 |
165 |
+136 |
Mar18 |
170818 |
135~195 |
135~195 |
135~195 |
135~195 |
+0~020 |
|
|
|
Total Volume and Open Interest |
105,119 |
419,429 |
+1,466 |
30 Day Federal Funds(CBOT) |
Aug17 |
170818 |
98.845 |
98.845 |
98.842 |
98.845 |
unch |
310 |
179,302 |
-25 |
Sep17 |
170818 |
98.845 |
98.845 |
98.845 |
98.845 |
unch |
7,948 |
89,629 |
+949 |
Oct17 |
170818 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
4,756 |
300,295 |
+1,240 |
Nov17 |
170818 |
98.835 |
98.840 |
98.835 |
98.835 |
+0.005 |
22,273 |
214,215 |
-4,039 |
Dec17 |
170818 |
98.795 |
98.800 |
98.790 |
98.790 |
unch |
9,544 |
92,343 |
+523 |
Jan18 |
170818 |
98.755 |
98.765 |
98.750 |
98.755 |
unch |
34,604 |
298,633 |
+3,446 |
Total Volume and Open Interest |
112,227 |
1,640,708 |
+6,854 |
Japanese Govt Bonds(SGX) |
Sep17 |
170817 |
150.68 |
150.72 |
150.58 |
150.61 |
-0.07 |
1,507 |
12,556 |
+613 |
Dec17 |
170817 |
150.43 |
150.43 |
150.39 |
150.39 |
-0.07 |
|
|
|
Mar18 |
170817 |
150.39 |
150.39 |
150.39 |
150.39 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,507 |
12,556 |
+613 |
Euro-Buxl(EUREX) |
Sep17 |
170818 |
166.84 |
167.56 |
166.62 |
167.36 |
+1.20 |
36,841 |
220,424 |
+9,624 |
Dec17 |
170818 |
165.82 |
165.82 |
165.60 |
165.82 |
+1.20 |
1,769 |
18,847 |
+13,518 |
Mar18 |
170818 |
165.34 |
165.34 |
165.34 |
165.34 |
+1.20 |
|
|
|
Total Volume and Open Interest |
38,610 |
239,271 |
+23,142 |
Euro-Bund(EUREX) |
Sep17 |
170818 |
164.18 |
164.48 |
164.00 |
164.36 |
+0.41 |
532,766 |
1,768,339 |
-41,520 |
Dec17 |
170818 |
161.34 |
161.61 |
161.14 |
161.49 |
+0.41 |
8,564 |
112,574 |
+10,410 |
Mar18 |
170818 |
160.90 |
160.90 |
160.90 |
160.90 |
+0.41 |
0 |
33 |
+0 |
Total Volume and Open Interest |
541,330 |
1,880,946 |
-31,110 |
Euro-Bobl(EUREX) |
Sep17 |
170818 |
132.71 |
132.85 |
132.65 |
132.77 |
+0.11 |
299,535 |
1,366,650 |
-51,039 |
Dec17 |
170818 |
131.22 |
131.24 |
131.12 |
131.17 |
+0.12 |
23,735 |
78,365 |
-6,959 |
Mar18 |
170818 |
131.17 |
131.17 |
131.17 |
131.17 |
+0.12 |
|
|
|
Total Volume and Open Interest |
323,270 |
1,445,015 |
-57,998 |
Euro-Schatz(EUREX) |
Sep17 |
170818 |
112.16 |
112.18 |
112.14 |
112.17 |
+0.02 |
214,683 |
1,425,255 |
+510 |
Dec17 |
170818 |
112.04 |
112.06 |
112.04 |
112.05 |
+0.03 |
13,798 |
76,929 |
+2,333 |
Mar18 |
170818 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.02 |
|
|
|
Total Volume and Open Interest |
228,481 |
1,502,184 |
+2,843 |
3-Mth Euribor(EUREX) |
Sep17 |
170818 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
30 |
5,901 |
+0 |
Dec17 |
170818 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
90 |
7,027 |
+0 |
Mar18 |
170818 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
47 |
6,109 |
+0 |
Total Volume and Open Interest |
617 |
38,318 |
-3 |
Long Gilt(LIFFE) |
Sep17 |
170818 |
127~28 |
127~30 |
127~17 |
127~26 |
+0~07 |
254,013 |
787,848 |
+67,923 |
Dec17 |
170818 |
126~28 |
126~29 |
126~19 |
126~26 |
+0~07 |
111,126 |
140,012 |
+108,397 |
Total Volume and Open Interest |
365,139 |
927,860 |
+176,320 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170818 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
54,771 |
432,970 |
-5,563 |
Dec17 |
170818 |
99.65 |
99.65 |
99.64 |
99.65 |
+0.01 |
44,457 |
428,629 |
+3,693 |
Mar18 |
170818 |
99.59 |
99.59 |
99.58 |
99.59 |
+0.01 |
54,442 |
340,744 |
-10,441 |
Jun18 |
170818 |
99.54 |
99.55 |
99.53 |
99.54 |
+0.01 |
43,986 |
320,347 |
-4,823 |
Sep18 |
170818 |
99.49 |
99.50 |
99.48 |
99.50 |
+0.02 |
52,673 |
284,497 |
+2,711 |
Dec18 |
170818 |
99.45 |
99.46 |
99.44 |
99.45 |
+0.01 |
58,676 |
323,031 |
+1,870 |
Total Volume and Open Interest |
558,788 |
3,093,138 |
-10,364 |
3-Mth Euribor(LIFFE) |
Sep17 |
170818 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
28,346 |
410,522 |
+2,418 |
Dec17 |
170818 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
38,254 |
434,142 |
+7,112 |
Mar18 |
170818 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
38,815 |
446,900 |
+806 |
Total Volume and Open Interest |
504,513 |
3,863,135 |
+25,825 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170818 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
10,707 |
100,796 |
-4,600 |
Dec17 |
170818 |
98.24 |
98.26 |
98.24 |
98.25 |
unch |
25,678 |
222,756 |
-1,838 |
Mar18 |
170818 |
98.18 |
98.20 |
98.17 |
98.19 |
+0.01 |
28,982 |
172,318 |
+330 |
Jun18 |
170818 |
98.10 |
98.13 |
98.10 |
98.12 |
+0.01 |
10,922 |
148,707 |
+2,398 |
Sep18 |
170818 |
98.02 |
98.06 |
98.02 |
98.05 |
+0.02 |
10,865 |
107,960 |
-714 |
Dec18 |
170818 |
97.95 |
97.99 |
97.95 |
97.97 |
+0.02 |
7,756 |
88,941 |
-422 |
Mar19 |
170818 |
97.88 |
97.92 |
97.88 |
97.90 |
+0.02 |
7,548 |
59,455 |
-354 |
Jun19 |
170818 |
97.80 |
97.84 |
97.80 |
97.83 |
+0.02 |
3,686 |
47,142 |
-820 |
Sep19 |
170818 |
97.74 |
97.77 |
97.74 |
97.76 |
+0.02 |
324 |
3,854 |
+164 |
Dec19 |
170818 |
97.68 |
97.70 |
97.68 |
97.70 |
+0.02 |
0 |
2,824 |
+0 |
Total Volume and Open Interest |
106,516 |
957,593 |
-5,808 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170818 |
97.36 |
97.40 |
97.34 |
97.39 |
+0.03 |
94,657 |
986,075 |
+3,029 |
Dec17 |
170818 |
97.34 |
97.35 |
97.34 |
97.35 |
+0.02 |
0 |
441 |
+0 |
Total Volume and Open Interest |
94,657 |
986,516 |
+3,029 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170818 |
98.03 |
98.06 |
98.02 |
98.05 |
+0.02 |
113,540 |
1,015,671 |
-5,829 |
Dec17 |
170818 |
98.02 |
98.02 |
98.02 |
98.02 |
+0.02 |
0 |
121 |
+0 |
Total Volume and Open Interest |
113,540 |
1,015,792 |
-5,829 |
Gold(CMX) |
Aug17 |
170818 |
1288.6 |
1300.7 |
1284.3 |
1285.7 |
-0.7 |
110 |
899 |
-71 |
Oct17 |
170818 |
1290.7 |
1303.5 |
1285.7 |
1288.3 |
-0.8 |
3,601 |
49,553 |
-137 |
Dec17 |
170818 |
1293.8 |
1306.9 |
1289.1 |
1291.6 |
-0.8 |
273,202 |
376,411 |
+4,515 |
Feb18 |
170818 |
1296.8 |
1310.0 |
1294.4 |
1295.1 |
-0.9 |
419 |
19,459 |
+108 |
Apr18 |
170818 |
1301.0 |
1313.0 |
1296.3 |
1298.6 |
-0.9 |
202 |
5,346 |
+36 |
Jun18 |
170818 |
1303.8 |
1317.0 |
1302.0 |
1302.2 |
-0.9 |
142 |
9,193 |
+43 |
Aug18 |
170818 |
1309.1 |
1319.4 |
1305.8 |
1305.8 |
-1.0 |
62 |
6,436 |
-16 |
Oct18 |
170818 |
1316.7 |
1322.8 |
1309.3 |
1309.3 |
-1.1 |
3 |
1,228 |
+2 |
Dec18 |
170818 |
1320.0 |
1326.5 |
1312.9 |
1312.9 |
-1.1 |
3 |
8,068 |
+3 |
Feb19 |
170818 |
1329.5 |
1329.5 |
1316.7 |
1316.7 |
-1.1 |
0 |
6 |
+0 |
Apr19 |
170818 |
1320.5 |
1320.5 |
1320.5 |
1320.5 |
-1.1 |
|
|
|
Jun19 |
170818 |
1332.3 |
1333.6 |
1324.4 |
1324.4 |
-1.1 |
0 |
748 |
+0 |
Total Volume and Open Interest |
278,381 |
482,405 |
+4,484 |
Silver(CMX) |
Sep17 |
170818 |
1703.5 |
1732.0 |
1685.0 |
1700.0 |
-5.3 |
99,911 |
95,493 |
-2,965 |
Dec17 |
170818 |
1712.5 |
1740.5 |
1693.5 |
1708.7 |
-5.3 |
10,838 |
80,901 |
+3,014 |
Mar18 |
170818 |
1712.5 |
1746.5 |
1712.5 |
1717.9 |
-5.2 |
412 |
5,772 |
+78 |
May18 |
170818 |
1724.5 |
1725.0 |
1724.2 |
1724.2 |
-5.2 |
56 |
1,957 |
+3 |
Jul18 |
170818 |
1730.5 |
1732.0 |
1730.5 |
1730.5 |
-5.2 |
0 |
1,463 |
+0 |
Sep18 |
170818 |
1729.0 |
1737.0 |
1729.0 |
1737.0 |
-5.5 |
20 |
170 |
+20 |
Dec18 |
170818 |
1770.0 |
1773.0 |
1747.4 |
1747.4 |
-5.5 |
83 |
1,530 |
+22 |
Total Volume and Open Interest |
111,645 |
188,247 |
+292 |
Platinum(NYMEX) |
Oct17 |
170818 |
978.5 |
992.3 |
978.1 |
982.4 |
+0.7 |
15,007 |
62,408 |
+786 |
Jan18 |
170818 |
982.3 |
995.0 |
982.2 |
985.3 |
+0.8 |
211 |
7,764 |
+74 |
Apr18 |
170818 |
989.4 |
989.4 |
983.8 |
989.4 |
+0.9 |
17 |
563 |
+13 |
Jul18 |
170818 |
994.1 |
994.1 |
994.1 |
994.1 |
+0.9 |
0 |
292 |
+0 |
Total Volume and Open Interest |
15,236 |
71,051 |
+874 |
Palladium(NYMEX) |
Sep17 |
170818 |
921.30 |
935.40 |
921.30 |
927.10 |
+0.95 |
6,459 |
28,700 |
+761 |
Dec17 |
170818 |
913.25 |
926.00 |
913.25 |
919.50 |
+0.45 |
1,455 |
7,186 |
+280 |
Mar18 |
170818 |
914.50 |
915.45 |
910.60 |
914.50 |
+0.45 |
118 |
362 |
+97 |
Total Volume and Open Interest |
8,032 |
36,264 |
+1,138 |
Copper(CMX) |
Sep17 |
170818 |
291.20 |
296.05 |
290.95 |
293.95 |
+0.15 |
138,217 |
121,433 |
-7,408 |
Dec17 |
170818 |
293.40 |
298.25 |
293.15 |
296.15 |
+0.05 |
38,843 |
137,094 |
+10,090 |
Mar18 |
170818 |
297.35 |
299.65 |
296.55 |
298.00 |
+0.05 |
3,576 |
33,490 |
+633 |
May18 |
170818 |
297.40 |
300.65 |
297.35 |
298.95 |
unch |
1,109 |
14,140 |
+714 |
Jul18 |
170818 |
299.75 |
303.25 |
299.75 |
299.75 |
unch |
72 |
4,534 |
-18 |
Total Volume and Open Interest |
183,239 |
337,907 |
+3,956 |
E-mini DJIA Index(CBOT) |
Sep17 |
170818 |
21716 |
21773 |
21622 |
21679 |
-54 |
108,643 |
151,480 |
+279 |
Dec17 |
170818 |
21683 |
21727 |
21590 |
21638 |
-53 |
208 |
785 |
+36 |
Mar18 |
170818 |
21601 |
21701 |
21601 |
21601 |
-53 |
11 |
33 |
+11 |
Jun18 |
170818 |
21570 |
21570 |
21570 |
21570 |
-53 |
0 |
2 |
+0 |
Total Volume and Open Interest |
108,862 |
152,300 |
+326 |
S & P 500(CME) |
Sep17 |
170818 |
2425.90 |
2433.20 |
2425.40 |
2426.80 |
-2.70 |
828 |
61,616 |
+8 |
Dec17 |
170818 |
2424.80 |
2434.40 |
2417.40 |
2424.80 |
-2.60 |
0 |
445 |
+0 |
Mar18 |
170818 |
2423.30 |
2432.90 |
2415.90 |
2423.30 |
-2.60 |
|
|
|
Jun18 |
170818 |
2422.50 |
2432.10 |
2415.10 |
2422.50 |
-2.60 |
|
|
|
Total Volume and Open Interest |
828 |
62,061 |
+8 |
S & P 500 E-Mini(CME) |
Sep17 |
170818 |
2426.75 |
2439.50 |
2419.50 |
2426.75 |
-2.75 |
1,137,333 |
3,112,624 |
+17,547 |
Dec17 |
170818 |
2423.00 |
2437.00 |
2417.50 |
2424.75 |
-2.75 |
5,521 |
70,568 |
+1,633 |
Mar18 |
170818 |
2425.00 |
2435.00 |
2417.00 |
2423.25 |
-2.75 |
54 |
1,170 |
+27 |
Jun18 |
170818 |
2423.00 |
2423.00 |
2422.50 |
2422.50 |
-2.50 |
0 |
451 |
+0 |
Total Volume and Open Interest |
1,142,908 |
3,184,827 |
+19,207 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170818 |
5792.30 |
5835.00 |
5772.50 |
5801.30 |
+1.00 |
293,910 |
298,233 |
-1,954 |
Dec17 |
170818 |
5801.30 |
5843.00 |
5781.30 |
5809.00 |
+1.20 |
1,371 |
2,384 |
+104 |
Mar18 |
170818 |
5835.00 |
5835.00 |
5803.80 |
5817.50 |
+1.20 |
4 |
60 |
+1 |
Total Volume and Open Interest |
295,285 |
300,677 |
-1,849 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170818 |
1691.30 |
1699.60 |
1685.30 |
1691.10 |
-3.40 |
11,600 |
90,204 |
-491 |
Dec17 |
170818 |
1690.00 |
1696.60 |
1686.70 |
1690.00 |
-3.40 |
0 |
1 |
+0 |
Mar18 |
170818 |
1686.70 |
1686.70 |
1686.70 |
1686.70 |
-3.40 |
|
|
|
Total Volume and Open Interest |
11,600 |
90,205 |
-491 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170818 |
14.95 |
15.35 |
14.08 |
14.98 |
+0.05 |
193,509 |
315,907 |
+22,448 |
Oct17 |
170818 |
15.00 |
15.33 |
14.42 |
15.13 |
+0.10 |
74,688 |
74,307 |
+6,846 |
Nov17 |
170818 |
15.20 |
15.48 |
14.73 |
15.38 |
+0.15 |
37,152 |
45,502 |
+2,703 |
Total Volume and Open Interest |
335,558 |
556,430 |
+37,583 |
S & P 600(CME) |
Sep17 |
170818 |
818.40 |
818.40 |
818.00 |
818.40 |
-1.30 |
|
|
|
Dec17 |
170818 |
815.20 |
815.20 |
815.20 |
815.20 |
-1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170818 |
1352.40 |
1362.10 |
1348.80 |
1357.20 |
+2.40 |
92,006 |
569,536 |
+2,743 |
Dec17 |
170818 |
1349.10 |
1359.20 |
1349.10 |
1356.20 |
+2.40 |
9 |
378 |
+4 |
Mar18 |
170818 |
1355.20 |
1355.20 |
1355.20 |
1355.20 |
+2.40 |
1 |
1 |
+0 |
Total Volume and Open Interest |
92,016 |
569,917 |
+2,747 |
Nikkei 225(CME) |
Sep17 |
170818 |
19465 |
19550 |
19320 |
19455 |
-30 |
7,989 |
33,910 |
-337 |
Dec17 |
170818 |
19380 |
19415 |
19255 |
19380 |
-35 |
14 |
41 |
+0 |
Total Volume and Open Interest |
8,003 |
33,951 |
-337 |
Nikkei 225(SGX) |
Sep17 |
170818 |
19420 |
19450 |
19375 |
19450 |
-225 |
56,426 |
218,539 |
-893 |
Dec17 |
170818 |
19260 |
19320 |
19260 |
19320 |
-225 |
1,559 |
4,720 |
+1,521 |
Mar18 |
170817 |
19510 |
19510 |
19510 |
19510 |
-70 |
0 |
205 |
+0 |
Total Volume and Open Interest |
84,488 |
229,813 |
-3,993 |
Nikkei 225 Mini(JPX) |
Sep17 |
170817 |
19775 |
19795 |
19660 |
19680 |
-50 |
679,463 |
493,506 |
-374,919 |
Dec17 |
170817 |
19630 |
19665 |
19530 |
19550 |
-40 |
19,592 |
20,881 |
-7,226 |
Mar18 |
170817 |
19575 |
19625 |
19485 |
19500 |
-50 |
788 |
3,334 |
-242 |
Total Volume and Open Interest |
710,833 |
536,081 |
-386,190 |
Nikkei 225(JPX) |
Sep17 |
170817 |
19770 |
19790 |
19650 |
19680 |
-50 |
57,130 |
340,143 |
-23,551 |
Dec17 |
170817 |
19630 |
19660 |
19530 |
19550 |
-40 |
614 |
41,154 |
-292 |
Mar18 |
170817 |
19580 |
19580 |
19490 |
19500 |
-50 |
52 |
3,295 |
-25 |
Total Volume and Open Interest |
57,810 |
451,572 |
-23,866 |
Nikkei 225(CME) Yen |
Sep17 |
170818 |
19450 |
19540 |
19315 |
19445 |
-35 |
28,839 |
53,565 |
-197 |
Dec17 |
170818 |
19260 |
19350 |
19185 |
19310 |
-35 |
3 |
80 |
-2 |
Mar18 |
170818 |
19270 |
19270 |
19270 |
19270 |
-35 |
|
|
|
Total Volume and Open Interest |
28,842 |
53,645 |
-199 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170818 |
19450 |
19720 |
19450 |
19450 |
-30 |
1 |
260 |
+1 |
Dec17 |
170818 |
19310 |
19310 |
19310 |
19310 |
-40 |
|
|
|
Mar18 |
170818 |
19270 |
19270 |
19270 |
19270 |
-40 |
|
|
|
Total Volume and Open Interest |
1 |
260 |
+1 |
CAC 40(EURONEXT) |
Aug17 |
170818 |
5116.0 |
5123.0 |
5078.0 |
5086.5 |
-60.0 |
224,966 |
241,163 |
-105,437 |
Sep17 |
170818 |
5117.5 |
5127.0 |
5073.0 |
5112.0 |
-32.5 |
177,889 |
298,830 |
+63,126 |
Oct17 |
170818 |
5109.0 |
5110.5 |
5072.5 |
5101.5 |
-32.5 |
14 |
16 |
+8 |
Total Volume and Open Interest |
402,873 |
552,953 |
-42,297 |
Hang Seng Index(HKFE) |
Aug17 |
170818 |
27259 |
27297 |
26924 |
27032 |
-238 |
114,586 |
151,738 |
+549 |
Sep17 |
170818 |
27115 |
27131 |
26777 |
26864 |
-246 |
2,036 |
21,916 |
+203 |
Total Volume and Open Interest |
117,818 |
187,413 |
+1,503 |
DAX(EUREX) |
Sep17 |
170818 |
12135.0 |
12196.5 |
12075.0 |
12169.0 |
-30.5 |
70,221 |
138,541 |
+2,962 |
Dec17 |
170818 |
12125.0 |
12184.0 |
12065.5 |
12159.0 |
-30.5 |
176 |
8,479 |
-5 |
Mar18 |
170818 |
12155.5 |
12155.5 |
12155.5 |
12155.5 |
-30.5 |
19 |
104 |
+4 |
Total Volume and Open Interest |
70,416 |
147,124 |
+2,961 |
Mini-DAX(EUREX) |
Sep17 |
170818 |
12137.0 |
12194.0 |
12074.0 |
12169.0 |
-30.5 |
23,765 |
13,040 |
+966 |
Dec17 |
170818 |
12089.0 |
12177.0 |
12075.0 |
12159.0 |
-30.5 |
114 |
366 |
-1 |
Mar18 |
170818 |
12100.0 |
12155.5 |
12100.0 |
12155.5 |
-30.5 |
7 |
32 |
-1 |
Total Volume and Open Interest |
23,886 |
13,438 |
+964 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170818 |
3440 |
3453 |
3418 |
3447 |
-15 |
666,119 |
3,346,050 |
-1,037 |
Dec17 |
170818 |
3424 |
3439 |
3407 |
3433 |
-15 |
272 |
125,989 |
+46 |
Mar18 |
170818 |
3421 |
3421 |
3421 |
3421 |
-15 |
1 |
51,458 |
+0 |
Total Volume and Open Interest |
666,392 |
3,523,498 |
-990 |
Swiss Market Index(EUREX) |
Sep17 |
170818 |
8895 |
8898 |
8842 |
8860 |
-87 |
24,557 |
190,863 |
+1,063 |
Dec17 |
170818 |
8858 |
8858 |
8822 |
8834 |
-87 |
24 |
2,547 |
+20 |
Mar18 |
170818 |
8734 |
8734 |
8734 |
8734 |
-86 |
0 |
32 |
+0 |
Total Volume and Open Interest |
24,581 |
193,442 |
+1,083 |
FT-SE 100(EURONEXT) |
Sep17 |
170818 |
7330.00 |
7352.50 |
7293.00 |
7319.50 |
-69.00 |
91,536 |
760,088 |
+5,895 |
Dec17 |
170818 |
7290.00 |
7306.00 |
7253.00 |
7278.00 |
-69.00 |
186 |
11,425 |
-20 |
Mar18 |
170818 |
7217.00 |
7217.00 |
7217.00 |
7217.00 |
-68.00 |
|
|
|
Total Volume and Open Interest |
91,722 |
771,513 |
+5,875 |
SPI 200(SFE) |
Sep17 |
170818 |
5743.0 |
5753.0 |
5665.0 |
5707.0 |
-39.0 |
46,680 |
265,370 |
+7,099 |
Dec17 |
170818 |
5678.0 |
5693.0 |
5678.0 |
5692.0 |
-40.0 |
190 |
1,571 |
+90 |
Mar18 |
170818 |
5645.0 |
5645.0 |
5645.0 |
5645.0 |
-40.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
48,376 |
270,753 |
+6,511 |
FTSE MIB(ISE) |
Sep17 |
170818 |
21580.00 |
21840.00 |
21545.00 |
21784.00 |
-19.00 |
17,250 |
29,485 |
+29,485 |
Dec17 |
170818 |
21465.00 |
21664.00 |
21445.00 |
21664.00 |
-22.00 |
42 |
153 |
+153 |
Total Volume and Open Interest |
17,292 |
29,638 |
+29,638 |
KOSPI 200(KFE) |
Sep17 |
170818 |
309.20 |
309.40 |
305.95 |
309.10 |
-0.15 |
191,210 |
288,252 |
+6,341 |
Dec17 |
170818 |
309.70 |
309.95 |
306.90 |
309.85 |
-0.05 |
669 |
47,930 |
+3,378 |
Mar18 |
170818 |
304.10 |
306.65 |
304.10 |
306.65 |
-0.40 |
1 |
9,592 |
-50 |
Total Volume and Open Interest |
191,884 |
373,974 |
+9,712 |
GSCI(CME) |
Sep17 |
170818 |
374.05 |
381.45 |
374.05 |
381.20 |
+6.80 |
27 |
15,251 |
+2 |
Oct17 |
170818 |
381.60 |
381.60 |
381.60 |
381.60 |
+6.80 |
|
|
|
Nov17 |
170818 |
382.35 |
382.35 |
382.35 |
382.35 |
+6.80 |
|
|
|
Total Volume and Open Interest |
27 |
15,251 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|