|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 30, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170830 |
929.75 |
933.75 |
921.75 |
923.00 |
-7.75 |
21,286 |
20,521 |
-5,919 |
Nov17 |
170830 |
936.50 |
941.00 |
931.50 |
933.25 |
-4.00 |
85,306 |
382,850 |
+721 |
Jan18 |
170830 |
945.75 |
950.00 |
940.75 |
942.75 |
-3.75 |
9,883 |
74,145 |
+1,604 |
Mar18 |
170830 |
954.75 |
959.25 |
950.00 |
952.25 |
-3.25 |
7,005 |
62,027 |
+1,826 |
May18 |
170830 |
962.75 |
967.00 |
958.25 |
960.75 |
-3.00 |
3,926 |
35,501 |
+722 |
Jul18 |
170830 |
970.50 |
974.00 |
965.75 |
967.75 |
-2.75 |
3,287 |
54,793 |
+792 |
Aug18 |
170830 |
971.50 |
971.50 |
967.75 |
968.25 |
-2.75 |
36 |
1,927 |
+17 |
Sep18 |
170830 |
964.50 |
964.50 |
959.50 |
961.00 |
-1.50 |
137 |
668 |
+43 |
Nov18 |
170830 |
955.00 |
958.50 |
952.25 |
954.75 |
-0.50 |
2,053 |
25,982 |
+432 |
Jan19 |
170830 |
963.50 |
964.00 |
959.50 |
959.50 |
-0.50 |
0 |
179 |
+0 |
Mar19 |
170830 |
962.00 |
962.00 |
962.00 |
962.00 |
-0.50 |
0 |
59 |
+0 |
May19 |
170830 |
965.25 |
965.25 |
965.25 |
965.25 |
-0.50 |
0 |
27 |
+0 |
Jul19 |
170830 |
969.25 |
969.25 |
969.25 |
969.25 |
+0.25 |
0 |
46 |
+0 |
Aug19 |
170830 |
967.00 |
967.00 |
967.00 |
967.00 |
+0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
132,922 |
659,082 |
+241 |
Soybean Meal(CBOT) |
Sep17 |
170830 |
294.60 |
295.30 |
291.80 |
292.40 |
-2.20 |
28,692 |
24,065 |
-5,817 |
Oct17 |
170830 |
296.50 |
297.30 |
294.10 |
294.60 |
-2.00 |
19,689 |
40,064 |
+1,304 |
Dec17 |
170830 |
299.10 |
300.00 |
296.90 |
297.40 |
-1.80 |
39,448 |
186,716 |
+1,650 |
Jan18 |
170830 |
300.30 |
301.20 |
298.30 |
298.80 |
-1.50 |
3,337 |
40,937 |
-42 |
Mar18 |
170830 |
303.20 |
304.20 |
301.20 |
301.80 |
-1.40 |
3,384 |
39,241 |
+69 |
May18 |
170830 |
305.50 |
306.30 |
303.70 |
304.20 |
-1.20 |
2,471 |
23,548 |
+393 |
Jul18 |
170830 |
307.90 |
308.50 |
305.90 |
306.40 |
-1.10 |
2,491 |
16,560 |
+760 |
Aug18 |
170830 |
308.00 |
308.80 |
306.80 |
307.20 |
-1.00 |
309 |
3,668 |
+130 |
Sep18 |
170830 |
307.50 |
308.40 |
307.00 |
307.40 |
-0.80 |
192 |
3,818 |
+30 |
Oct18 |
170830 |
306.20 |
306.20 |
305.60 |
306.00 |
-0.60 |
115 |
3,425 |
-39 |
Total Volume and Open Interest |
100,743 |
391,684 |
-1,485 |
Soybean Oil(CBOT) |
Sep17 |
170830 |
34.27 |
34.53 |
34.08 |
34.33 |
+0.05 |
31,712 |
20,586 |
-6,540 |
Oct17 |
170830 |
34.38 |
34.66 |
34.19 |
34.44 |
+0.04 |
21,495 |
48,003 |
+4,292 |
Dec17 |
170830 |
34.63 |
34.91 |
34.44 |
34.69 |
+0.04 |
46,565 |
193,402 |
+2,220 |
Jan18 |
170830 |
34.81 |
35.04 |
34.59 |
34.83 |
+0.04 |
4,976 |
42,004 |
-663 |
Mar18 |
170830 |
35.00 |
35.24 |
34.78 |
35.04 |
+0.04 |
3,976 |
44,502 |
+287 |
May18 |
170830 |
35.13 |
35.39 |
34.95 |
35.20 |
+0.05 |
2,719 |
28,892 |
-499 |
Jul18 |
170830 |
35.31 |
35.48 |
35.04 |
35.30 |
+0.06 |
1,131 |
18,620 |
-316 |
Aug18 |
170830 |
35.03 |
35.27 |
35.03 |
35.24 |
+0.07 |
66 |
1,764 |
+6 |
Sep18 |
170830 |
34.88 |
35.09 |
34.88 |
35.09 |
+0.06 |
119 |
1,897 |
+15 |
Oct18 |
170830 |
34.71 |
34.84 |
34.71 |
34.79 |
+0.05 |
62 |
2,057 |
-8 |
Total Volume and Open Interest |
113,117 |
414,647 |
-1,149 |
Canola(WCE) |
Nov17 |
170830 |
498.9 |
502.0 |
497.2 |
498.1 |
-0.7 |
8,842 |
95,100 |
-1,567 |
Jan18 |
170830 |
506.8 |
508.5 |
502.9 |
503.8 |
-1.7 |
3,987 |
28,317 |
+2,582 |
Mar18 |
170830 |
512.6 |
514.3 |
508.8 |
509.5 |
-1.8 |
1,305 |
7,252 |
-183 |
May18 |
170830 |
515.0 |
517.1 |
512.4 |
512.4 |
-1.7 |
193 |
2,111 |
+187 |
Jul18 |
170830 |
518.3 |
518.7 |
513.7 |
513.8 |
-1.5 |
39 |
1,012 |
+20 |
Total Volume and Open Interest |
14,438 |
134,733 |
+1,084 |
Corn(CBOT) |
Sep17 |
170830 |
333.00 |
334.00 |
329.00 |
329.50 |
-4.00 |
113,739 |
130,442 |
-26,783 |
Dec17 |
170830 |
348.25 |
349.25 |
345.00 |
345.50 |
-3.25 |
154,193 |
790,370 |
+8,615 |
Mar18 |
170830 |
361.25 |
362.00 |
358.00 |
358.25 |
-3.25 |
27,261 |
241,743 |
+4,069 |
May18 |
170830 |
368.75 |
369.50 |
365.25 |
365.75 |
-3.25 |
7,973 |
53,739 |
-389 |
Jul18 |
170830 |
375.25 |
376.00 |
371.75 |
372.25 |
-3.50 |
10,671 |
106,409 |
+2,200 |
Sep18 |
170830 |
381.75 |
382.25 |
378.50 |
378.75 |
-3.25 |
2,196 |
27,351 |
+390 |
Dec18 |
170830 |
390.25 |
390.75 |
387.00 |
387.25 |
-3.50 |
6,992 |
68,915 |
-873 |
Mar19 |
170830 |
398.50 |
398.75 |
397.50 |
397.50 |
-2.50 |
40 |
1,816 |
-12 |
May19 |
170830 |
402.75 |
402.75 |
402.50 |
402.75 |
-2.50 |
37 |
503 |
+2 |
Jul19 |
170830 |
408.00 |
408.25 |
407.00 |
407.50 |
-2.75 |
30 |
918 |
+4 |
Total Volume and Open Interest |
323,279 |
1,423,991 |
-12,822 |
Wheat(CBOT) |
Sep17 |
170830 |
403.00 |
407.00 |
400.00 |
403.50 |
+0.75 |
25,836 |
18,764 |
-9,312 |
Dec17 |
170830 |
429.50 |
433.50 |
427.25 |
429.75 |
unch |
73,560 |
260,371 |
+3,491 |
Mar18 |
170830 |
453.25 |
456.75 |
450.50 |
452.75 |
-0.75 |
14,057 |
82,506 |
+11 |
May18 |
170830 |
467.50 |
470.25 |
464.00 |
466.00 |
-1.50 |
3,608 |
25,896 |
+695 |
Jul18 |
170830 |
480.00 |
482.50 |
476.50 |
478.50 |
-1.50 |
2,159 |
39,227 |
+92 |
Sep18 |
170830 |
496.00 |
497.75 |
492.00 |
494.25 |
-1.25 |
647 |
4,956 |
+140 |
Total Volume and Open Interest |
120,243 |
442,520 |
-4,754 |
Wheat(KCBT) |
Sep17 |
170830 |
397.00 |
401.75 |
396.25 |
400.25 |
+3.00 |
23,713 |
12,549 |
-8,770 |
Dec17 |
170830 |
425.50 |
430.75 |
425.25 |
429.25 |
+3.00 |
38,911 |
145,247 |
+4,528 |
Mar18 |
170830 |
444.00 |
449.00 |
443.75 |
447.50 |
+3.00 |
9,567 |
77,049 |
-254 |
May18 |
170830 |
458.75 |
463.50 |
458.00 |
461.75 |
+3.00 |
2,770 |
17,362 |
+771 |
Jul18 |
170830 |
477.50 |
480.25 |
475.75 |
479.50 |
+2.75 |
1,440 |
22,385 |
+55 |
Sep18 |
170830 |
498.75 |
500.75 |
498.00 |
500.75 |
+2.25 |
347 |
4,257 |
+29 |
Dec18 |
170830 |
527.00 |
528.00 |
524.50 |
527.75 |
+2.25 |
343 |
3,124 |
-8 |
Total Volume and Open Interest |
77,125 |
282,220 |
-3,643 |
Wheat(MGE) |
Sep17 |
170830 |
636.25 |
643.50 |
628.50 |
633.25 |
-4.25 |
3,808 |
4,865 |
-3,110 |
Dec17 |
170830 |
660.00 |
668.00 |
651.50 |
655.75 |
-4.50 |
5,263 |
40,656 |
+731 |
Mar18 |
170830 |
667.25 |
675.00 |
660.25 |
664.50 |
-3.00 |
960 |
20,853 |
+8 |
May18 |
170830 |
665.50 |
666.75 |
658.00 |
660.00 |
-2.75 |
101 |
6,967 |
+36 |
Jul18 |
170830 |
655.50 |
658.00 |
651.00 |
653.25 |
-2.00 |
163 |
3,001 |
+27 |
Sep18 |
170830 |
630.00 |
631.25 |
624.50 |
628.25 |
-0.50 |
313 |
1,968 |
+169 |
Total Volume and Open Interest |
10,632 |
79,323 |
-2,143 |
Oats(CBOT) |
Sep17 |
170830 |
240.25 |
240.50 |
223.50 |
228.25 |
-6.75 |
56 |
56 |
-46 |
Dec17 |
170830 |
246.50 |
249.50 |
240.50 |
243.25 |
-3.25 |
212 |
4,803 |
+18 |
Mar18 |
170830 |
250.50 |
250.50 |
244.00 |
249.00 |
-3.00 |
29 |
855 |
+17 |
May18 |
170830 |
247.75 |
252.75 |
247.75 |
247.75 |
-3.25 |
7 |
32 |
+6 |
Total Volume and Open Interest |
312 |
5,774 |
-5 |
Rough Rice(CBOT) |
Sep17 |
170830 |
12.31 |
12.47 |
12.30 |
12.40 |
+0.11 |
1,075 |
1,713 |
-620 |
Nov17 |
170830 |
12.59 |
12.79 |
12.59 |
12.72 |
+0.11 |
1,309 |
7,824 |
+587 |
Jan18 |
170830 |
12.93 |
13.03 |
12.93 |
12.97 |
+0.11 |
252 |
343 |
+53 |
Mar18 |
170830 |
12.99 |
13.08 |
12.99 |
13.08 |
+0.11 |
46 |
160 |
+13 |
Total Volume and Open Interest |
2,684 |
10,042 |
+35 |
Live Cattle(CME) |
Aug17 |
170830 |
105.050 |
106.100 |
105.035 |
105.550 |
+0.300 |
1,260 |
1,284 |
-625 |
Oct17 |
170830 |
105.830 |
106.450 |
104.950 |
106.135 |
+0.035 |
24,557 |
148,194 |
-2,307 |
Dec17 |
170830 |
108.980 |
109.680 |
108.150 |
109.350 |
+0.170 |
11,129 |
77,940 |
-846 |
Feb18 |
170830 |
111.850 |
112.480 |
111.150 |
112.250 |
+0.170 |
7,516 |
46,594 |
+976 |
Apr18 |
170830 |
113.100 |
113.535 |
112.285 |
113.350 |
+0.120 |
4,223 |
24,916 |
+755 |
Jun18 |
170830 |
107.285 |
107.635 |
106.535 |
107.480 |
+0.150 |
1,431 |
12,497 |
+93 |
Total Volume and Open Interest |
50,875 |
316,838 |
-1,616 |
Feeder Cattle(CME) |
Aug17 |
170830 |
142.735 |
143.050 |
142.550 |
142.900 |
+0.300 |
1,204 |
5,316 |
-376 |
Sep17 |
170830 |
142.935 |
143.935 |
141.535 |
143.750 |
+0.715 |
4,291 |
9,381 |
-184 |
Oct17 |
170830 |
143.300 |
144.350 |
141.900 |
144.130 |
+0.595 |
6,587 |
16,922 |
-277 |
Nov17 |
170830 |
143.535 |
144.735 |
142.300 |
144.550 |
+0.565 |
3,260 |
8,430 |
+334 |
Jan18 |
170830 |
140.900 |
141.700 |
139.650 |
141.485 |
+0.385 |
1,576 |
7,121 |
-129 |
Mar18 |
170830 |
138.700 |
139.500 |
137.550 |
139.250 |
+0.215 |
853 |
3,537 |
+253 |
Apr18 |
170830 |
139.435 |
140.050 |
138.500 |
139.785 |
-0.150 |
298 |
1,803 |
+22 |
Total Volume and Open Interest |
18,447 |
53,547 |
-169 |
Lean Hogs(CME) |
Oct17 |
170830 |
60.400 |
61.700 |
60.150 |
61.350 |
+1.115 |
19,352 |
105,521 |
-1,289 |
Dec17 |
170830 |
56.250 |
57.500 |
55.985 |
57.200 |
+1.050 |
7,366 |
59,865 |
+679 |
Feb18 |
170830 |
60.880 |
61.985 |
60.550 |
61.750 |
+0.850 |
4,544 |
39,764 |
-236 |
Apr18 |
170830 |
65.680 |
66.350 |
65.050 |
66.250 |
+0.570 |
1,033 |
26,114 |
-86 |
May18 |
170830 |
71.080 |
71.300 |
70.600 |
71.300 |
+0.300 |
25 |
770 |
-10 |
Jun18 |
170830 |
75.230 |
75.850 |
74.650 |
75.785 |
+0.555 |
468 |
13,696 |
-85 |
Jul18 |
170830 |
75.180 |
75.900 |
74.830 |
75.785 |
+0.585 |
188 |
2,190 |
+39 |
Aug18 |
170830 |
74.750 |
75.330 |
74.500 |
75.330 |
+0.500 |
61 |
1,165 |
+12 |
Total Volume and Open Interest |
33,045 |
249,409 |
-972 |
Class III Milk(CME) |
Aug17 |
170829 |
16.51 |
16.54 |
16.51 |
16.53 |
+0.02 |
12 |
4,729 |
-9 |
Sep17 |
170830 |
16.31 |
16.39 |
16.20 |
16.27 |
-0.07 |
563 |
5,489 |
+17 |
Oct17 |
170830 |
16.49 |
16.61 |
16.40 |
16.55 |
+0.10 |
420 |
3,981 |
-33 |
Nov17 |
170830 |
16.46 |
16.46 |
16.28 |
16.40 |
+0.05 |
302 |
3,382 |
-19 |
Dec17 |
170830 |
16.25 |
16.30 |
16.19 |
16.26 |
+0.04 |
67 |
3,020 |
+7 |
Jan18 |
170830 |
16.20 |
16.22 |
16.07 |
16.17 |
+0.02 |
12 |
1,156 |
+2 |
Feb18 |
170830 |
16.20 |
16.22 |
16.16 |
16.20 |
unch |
9 |
990 |
+8 |
Mar18 |
170830 |
16.27 |
16.27 |
16.22 |
16.25 |
-0.02 |
3 |
897 |
+2 |
Apr18 |
170830 |
16.31 |
16.31 |
16.25 |
16.27 |
unch |
2 |
778 |
+2 |
May18 |
170830 |
16.40 |
16.40 |
16.37 |
16.38 |
-0.01 |
0 |
739 |
+0 |
Jun18 |
170830 |
16.49 |
16.56 |
16.49 |
16.50 |
unch |
1 |
617 |
+1 |
Jul18 |
170830 |
16.66 |
16.66 |
16.66 |
16.66 |
unch |
1 |
298 |
+1 |
Aug18 |
170830 |
16.75 |
16.75 |
16.73 |
16.75 |
unch |
1 |
242 |
+1 |
Total Volume and Open Interest |
1,440 |
26,940 |
-1 |
Cocoa(ICE) |
Sep17 |
170830 |
1948 |
1949 |
1913 |
1949 |
-28 |
2 |
254 |
-1 |
Dec17 |
170830 |
1950 |
1959 |
1882 |
1924 |
-35 |
21,219 |
146,915 |
+670 |
Mar18 |
170830 |
1966 |
1978 |
1906 |
1943 |
-36 |
4,035 |
49,716 |
+186 |
May18 |
170830 |
1983 |
1989 |
1922 |
1956 |
-35 |
2,023 |
19,323 |
+99 |
Jul18 |
170830 |
2000 |
2005 |
1940 |
1973 |
-34 |
759 |
11,328 |
+384 |
Sep18 |
170830 |
2017 |
2023 |
1957 |
1990 |
-34 |
78 |
9,140 |
-11 |
Dec18 |
170830 |
2036 |
2036 |
1982 |
2009 |
-34 |
206 |
6,606 |
+24 |
Total Volume and Open Interest |
28,332 |
251,566 |
+1,351 |
Coffee "C"(ICE) |
Sep17 |
170830 |
127.85 |
127.85 |
125.75 |
126.95 |
-0.35 |
64 |
485 |
-17 |
Dec17 |
170830 |
128.65 |
129.30 |
126.90 |
128.20 |
-0.45 |
16,166 |
105,606 |
+1,101 |
Mar18 |
170830 |
132.20 |
132.65 |
130.40 |
131.70 |
-0.40 |
2,928 |
45,961 |
+515 |
May18 |
170830 |
134.35 |
134.80 |
132.70 |
134.00 |
-0.40 |
1,045 |
17,897 |
+215 |
Jul18 |
170830 |
136.75 |
137.20 |
135.00 |
136.25 |
-0.40 |
618 |
8,666 |
-7 |
Sep18 |
170830 |
138.85 |
139.40 |
137.25 |
138.50 |
-0.40 |
438 |
6,672 |
+8 |
Total Volume and Open Interest |
21,417 |
191,989 |
+1,811 |
Orange Juice(ICE) |
Sep17 |
170830 |
130.85 |
134.90 |
130.85 |
133.50 |
+2.65 |
296 |
610 |
-197 |
Nov17 |
170830 |
131.15 |
132.30 |
129.30 |
130.05 |
-1.10 |
666 |
7,343 |
+197 |
Jan18 |
170830 |
131.40 |
132.40 |
130.30 |
130.65 |
-0.90 |
33 |
1,426 |
+0 |
Mar18 |
170830 |
133.50 |
133.50 |
132.15 |
132.60 |
-1.10 |
1 |
540 |
+0 |
May18 |
170830 |
136.50 |
136.50 |
135.45 |
135.45 |
-1.25 |
0 |
223 |
+0 |
Jul18 |
170830 |
138.30 |
138.30 |
138.30 |
138.30 |
-1.05 |
0 |
46 |
+0 |
Total Volume and Open Interest |
996 |
10,214 |
+0 |
Sugar #11(ICE) |
Oct17 |
170830 |
13.82 |
13.98 |
13.63 |
13.91 |
+0.09 |
61,103 |
393,475 |
-10,138 |
Mar18 |
170830 |
14.49 |
14.61 |
14.30 |
14.53 |
+0.05 |
36,944 |
234,445 |
+3,783 |
May18 |
170830 |
14.72 |
14.82 |
14.53 |
14.77 |
+0.06 |
5,509 |
81,071 |
+188 |
Jul18 |
170830 |
14.95 |
15.07 |
14.78 |
15.01 |
+0.07 |
3,503 |
56,481 |
-675 |
Oct18 |
170830 |
15.28 |
15.39 |
15.14 |
15.36 |
+0.08 |
1,283 |
38,010 |
+462 |
Mar19 |
170830 |
15.75 |
15.90 |
15.68 |
15.90 |
+0.09 |
446 |
22,370 |
+236 |
May19 |
170830 |
15.72 |
15.95 |
15.71 |
15.94 |
+0.11 |
106 |
4,298 |
+28 |
Jul19 |
170830 |
15.75 |
15.99 |
15.75 |
15.99 |
+0.14 |
102 |
4,905 |
+29 |
Total Volume and Open Interest |
109,008 |
841,639 |
-6,088 |
London Cocoa(LCE) |
Sep17 |
170830 |
1517 |
1529 |
1480 |
1500 |
-28 |
3,978 |
40,830 |
-2,542 |
Dec17 |
170830 |
1535 |
1548 |
1495 |
1517 |
-25 |
17,789 |
91,949 |
+6,058 |
Mar18 |
170830 |
1553 |
1563 |
1516 |
1537 |
-23 |
2,533 |
55,377 |
-901 |
May18 |
170830 |
1568 |
1576 |
1529 |
1550 |
-23 |
745 |
20,053 |
-47 |
Jul18 |
170830 |
1580 |
1586 |
1542 |
1563 |
-22 |
358 |
16,988 |
-26 |
Sep18 |
170830 |
1592 |
1598 |
1554 |
1575 |
-22 |
339 |
15,043 |
-146 |
Dec18 |
170830 |
1595 |
1595 |
1574 |
1592 |
-21 |
146 |
8,892 |
+1 |
Total Volume and Open Interest |
25,889 |
250,402 |
+2,397 |
London Sugar(LCE) |
Oct17 |
170830 |
378.40 |
382.70 |
375.20 |
379.60 |
+1.40 |
7,493 |
41,969 |
-1,476 |
Dec17 |
170830 |
379.40 |
384.10 |
376.10 |
381.00 |
+1.90 |
4,611 |
25,102 |
+1,423 |
Mar18 |
170830 |
387.90 |
391.90 |
384.00 |
388.70 |
+1.50 |
597 |
15,186 |
+156 |
May18 |
170830 |
393.50 |
398.80 |
393.00 |
396.10 |
+1.60 |
148 |
5,363 |
+29 |
Aug18 |
170830 |
399.20 |
402.60 |
399.20 |
402.30 |
+1.70 |
26 |
4,847 |
+2 |
Total Volume and Open Interest |
12,886 |
94,887 |
+134 |
Cotton(ICE) |
Oct17 |
170830 |
70.85 |
71.52 |
70.85 |
71.47 |
+0.91 |
28 |
211 |
+7 |
Dec17 |
170830 |
70.00 |
70.94 |
69.84 |
70.85 |
+0.87 |
15,742 |
144,672 |
-1,470 |
Mar18 |
170830 |
69.39 |
70.07 |
69.29 |
69.98 |
+0.60 |
4,828 |
56,358 |
-125 |
May18 |
170830 |
69.87 |
70.50 |
69.87 |
70.46 |
+0.58 |
326 |
6,512 |
-82 |
Jul18 |
170830 |
70.26 |
70.82 |
70.24 |
70.80 |
+0.56 |
296 |
4,985 |
-156 |
Oct18 |
170830 |
69.53 |
69.53 |
69.53 |
69.53 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,529 |
224,941 |
-1,601 |
Lumber(CME) |
Sep17 |
170830 |
377.5 |
382.5 |
374.3 |
380.0 |
+3.7 |
504 |
1,793 |
-163 |
Nov17 |
170830 |
361.7 |
367.3 |
360.3 |
366.3 |
+4.6 |
288 |
2,039 |
+134 |
Jan18 |
170830 |
371.4 |
374.9 |
368.8 |
374.0 |
+4.0 |
23 |
362 |
+9 |
Mar18 |
170830 |
373.5 |
376.7 |
373.5 |
375.7 |
+1.9 |
0 |
47 |
+0 |
Total Volume and Open Interest |
815 |
4,246 |
-20 |
Crude Oil(NYM) |
Oct17 |
170830 |
46.31 |
46.72 |
45.84 |
45.96 |
-0.48 |
921,285 |
535,948 |
+19,358 |
Nov17 |
170830 |
46.88 |
47.31 |
46.41 |
46.51 |
-0.49 |
324,396 |
243,739 |
+16,828 |
Dec17 |
170830 |
47.38 |
47.77 |
46.84 |
46.94 |
-0.51 |
244,976 |
331,457 |
+1,526 |
Jan18 |
170830 |
47.73 |
48.13 |
47.15 |
47.25 |
-0.54 |
83,388 |
166,147 |
+6,227 |
Feb18 |
170830 |
47.98 |
48.38 |
47.41 |
47.48 |
-0.56 |
40,259 |
72,465 |
+1,952 |
Mar18 |
170830 |
48.21 |
48.57 |
47.61 |
47.65 |
-0.57 |
50,774 |
128,546 |
-2,242 |
Apr18 |
170830 |
48.34 |
48.67 |
47.75 |
47.79 |
-0.58 |
18,053 |
39,016 |
-1,086 |
May18 |
170830 |
48.46 |
48.81 |
47.80 |
47.90 |
-0.58 |
7,677 |
42,257 |
+974 |
Jun18 |
170830 |
48.56 |
48.90 |
47.91 |
47.99 |
-0.58 |
50,194 |
154,587 |
-564 |
Jul18 |
170830 |
48.67 |
48.95 |
48.05 |
48.05 |
-0.58 |
2,932 |
32,232 |
-62 |
Aug18 |
170830 |
48.71 |
48.95 |
48.03 |
48.12 |
-0.57 |
1,464 |
24,313 |
-236 |
Sep18 |
170830 |
48.73 |
49.04 |
48.19 |
48.19 |
-0.56 |
7,297 |
53,571 |
+272 |
Oct18 |
170830 |
48.26 |
48.26 |
48.26 |
48.26 |
-0.55 |
2,889 |
23,111 |
-750 |
Nov18 |
170830 |
48.33 |
48.33 |
48.33 |
48.33 |
-0.54 |
1,359 |
26,147 |
+505 |
Dec18 |
170830 |
48.97 |
49.23 |
48.31 |
48.40 |
-0.53 |
50,832 |
184,648 |
-2,289 |
Jan19 |
170830 |
48.43 |
48.43 |
48.43 |
48.43 |
-0.52 |
2,158 |
22,508 |
-258 |
Total Volume and Open Interest |
1,824,316 |
2,278,748 |
+40,980 |
e-miNY Crude Oil(NYM) |
Oct17 |
170830 |
46.300 |
46.725 |
45.850 |
45.950 |
-0.500 |
13,119 |
5,120 |
+984 |
Nov17 |
170830 |
46.775 |
47.225 |
46.425 |
46.500 |
-0.500 |
306 |
410 |
+91 |
Dec17 |
170830 |
47.325 |
47.725 |
46.900 |
46.950 |
-0.500 |
63 |
672 |
+28 |
Jan18 |
170830 |
48.000 |
48.000 |
47.250 |
47.250 |
-0.550 |
7 |
380 |
-1 |
Feb18 |
170830 |
47.475 |
48.350 |
47.475 |
47.475 |
-0.575 |
2 |
103 |
-2 |
Mar18 |
170830 |
47.975 |
47.975 |
47.650 |
47.650 |
-0.575 |
10 |
17 |
+10 |
Apr18 |
170830 |
47.800 |
47.800 |
47.800 |
47.800 |
-0.575 |
8 |
54 |
-8 |
May18 |
170830 |
47.900 |
47.900 |
47.900 |
47.900 |
-0.575 |
0 |
95 |
+0 |
Jun18 |
170830 |
48.500 |
48.500 |
48.000 |
48.000 |
-0.575 |
5 |
32 |
+5 |
Jul18 |
170830 |
48.050 |
48.500 |
48.050 |
48.050 |
-0.575 |
1 |
4 |
+0 |
Total Volume and Open Interest |
13,524 |
7,013 |
+1,108 |
NY Harbor ULSD(NYM) |
Sep17 |
170830 |
168.56 |
171.61 |
164.67 |
167.38 |
+0.83 |
29,647 |
17,304 |
-8,384 |
Oct17 |
170830 |
166.61 |
168.93 |
163.37 |
165.54 |
+0.14 |
92,075 |
100,039 |
-291 |
Nov17 |
170830 |
165.55 |
167.10 |
162.70 |
164.35 |
-0.69 |
45,409 |
61,031 |
+1,877 |
Dec17 |
170830 |
164.96 |
166.14 |
162.22 |
163.55 |
-1.27 |
50,520 |
60,392 |
+2,141 |
Jan18 |
170830 |
165.28 |
165.65 |
162.01 |
163.23 |
-1.53 |
21,144 |
37,061 |
+2,010 |
Feb18 |
170830 |
164.01 |
164.88 |
161.76 |
162.79 |
-1.58 |
18,605 |
19,947 |
+1,312 |
Mar18 |
170830 |
163.58 |
163.93 |
161.03 |
162.03 |
-1.59 |
9,856 |
19,222 |
-548 |
Apr18 |
170830 |
162.12 |
162.80 |
159.92 |
160.90 |
-1.53 |
2,881 |
8,426 |
+10 |
May18 |
170830 |
161.60 |
162.20 |
160.30 |
160.30 |
-1.48 |
2,239 |
8,220 |
+185 |
Jun18 |
170830 |
160.68 |
161.67 |
159.00 |
159.94 |
-1.47 |
4,229 |
24,025 |
+198 |
Jul18 |
170830 |
161.75 |
161.76 |
159.39 |
160.11 |
-1.51 |
235 |
1,990 |
+19 |
Aug18 |
170830 |
162.05 |
162.05 |
159.61 |
160.45 |
-1.59 |
79 |
2,159 |
+22 |
Sep18 |
170830 |
162.71 |
162.77 |
160.96 |
160.96 |
-1.70 |
31 |
1,956 |
+0 |
Oct18 |
170830 |
161.56 |
162.70 |
161.56 |
161.56 |
-1.78 |
25 |
870 |
+5 |
Total Volume and Open Interest |
278,312 |
394,835 |
-1,027 |
RBOB Gasoline(NYM) |
Sep17 |
170830 |
181.54 |
192.31 |
180.76 |
188.47 |
+10.14 |
36,826 |
18,233 |
-4,996 |
Oct17 |
170830 |
162.15 |
166.92 |
160.42 |
163.75 |
+3.56 |
141,589 |
131,280 |
+1,520 |
Nov17 |
170830 |
152.25 |
154.75 |
149.61 |
151.48 |
-0.40 |
86,980 |
78,426 |
+7,458 |
Dec17 |
170830 |
147.61 |
148.86 |
145.38 |
146.57 |
-1.14 |
50,950 |
61,473 |
+464 |
Jan18 |
170830 |
146.89 |
147.51 |
144.34 |
145.26 |
-1.39 |
17,795 |
40,665 |
+1,600 |
Feb18 |
170830 |
146.88 |
147.97 |
145.13 |
145.98 |
-1.32 |
5,939 |
12,219 |
-40 |
Mar18 |
170830 |
148.41 |
149.67 |
146.79 |
147.72 |
-1.27 |
4,572 |
22,293 |
+576 |
Apr18 |
170830 |
165.92 |
166.99 |
164.43 |
165.40 |
-1.14 |
2,023 |
12,690 |
+356 |
May18 |
170830 |
166.75 |
167.53 |
165.34 |
165.91 |
-1.13 |
504 |
5,373 |
+117 |
Jun18 |
170830 |
166.27 |
166.81 |
164.31 |
165.19 |
-1.17 |
460 |
10,270 |
+85 |
Total Volume and Open Interest |
348,808 |
407,879 |
+7,042 |
e-miNY RBOB Gasoline(NYM) |
Sep17 |
170830 |
188.50 |
188.50 |
188.47 |
188.50 |
+10.17 |
|
|
|
Oct17 |
170830 |
163.80 |
163.80 |
163.75 |
163.80 |
+3.61 |
|
|
|
Nov17 |
170830 |
151.50 |
151.50 |
151.48 |
151.50 |
-0.38 |
|
|
|
Dec17 |
170830 |
146.60 |
146.60 |
146.57 |
146.60 |
-1.11 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct17 |
170830 |
2.973 |
2.980 |
2.928 |
2.939 |
-0.044 |
165,826 |
320,159 |
-1,871 |
Nov17 |
170830 |
3.047 |
3.052 |
3.001 |
3.014 |
-0.039 |
37,713 |
138,167 |
+3,070 |
Dec17 |
170830 |
3.186 |
3.191 |
3.146 |
3.155 |
-0.038 |
17,597 |
90,988 |
-1,065 |
Jan18 |
170830 |
3.281 |
3.284 |
3.244 |
3.252 |
-0.035 |
24,027 |
145,916 |
+329 |
Feb18 |
170830 |
3.278 |
3.279 |
3.242 |
3.250 |
-0.032 |
10,840 |
69,259 |
+235 |
Mar18 |
170830 |
3.234 |
3.237 |
3.205 |
3.212 |
-0.030 |
15,763 |
100,201 |
+395 |
Apr18 |
170830 |
2.902 |
2.905 |
2.890 |
2.895 |
-0.015 |
13,847 |
115,638 |
+887 |
May18 |
170830 |
2.872 |
2.872 |
2.858 |
2.862 |
-0.014 |
6,082 |
49,146 |
+638 |
Jun18 |
170830 |
2.894 |
2.894 |
2.883 |
2.887 |
-0.013 |
1,386 |
25,629 |
-19 |
Jul18 |
170830 |
2.917 |
2.920 |
2.910 |
2.912 |
-0.013 |
787 |
27,319 |
-6 |
Aug18 |
170830 |
2.919 |
2.923 |
2.911 |
2.915 |
-0.013 |
415 |
25,399 |
+3 |
Sep18 |
170830 |
2.891 |
2.900 |
2.890 |
2.892 |
-0.013 |
408 |
22,629 |
-1 |
Oct18 |
170830 |
2.910 |
2.919 |
2.908 |
2.912 |
-0.012 |
2,006 |
50,886 |
+294 |
Nov18 |
170830 |
2.960 |
2.966 |
2.960 |
2.962 |
-0.011 |
474 |
22,371 |
+7 |
Dec18 |
170830 |
3.085 |
3.096 |
3.085 |
3.090 |
-0.010 |
399 |
24,630 |
+61 |
Jan19 |
170830 |
3.169 |
3.180 |
3.167 |
3.172 |
-0.010 |
364 |
12,079 |
+26 |
Total Volume and Open Interest |
346,874 |
1,294,477 |
-7,179 |
Brent Crude Oil(ICE) |
Oct17 |
170830 |
51.97 |
52.01 |
50.58 |
50.86 |
-1.14 |
218,089 |
154,343 |
+0 |
Nov17 |
170830 |
51.65 |
51.69 |
50.52 |
50.73 |
-0.93 |
237,598 |
543,156 |
+0 |
Dec17 |
170830 |
51.53 |
51.71 |
50.59 |
50.79 |
-0.90 |
164,432 |
401,907 |
+0 |
Jan18 |
170830 |
51.75 |
51.80 |
50.69 |
50.89 |
-0.88 |
42,786 |
140,119 |
+0 |
Feb18 |
170830 |
51.86 |
51.91 |
50.81 |
51.01 |
-0.86 |
24,448 |
90,827 |
+0 |
Mar18 |
170830 |
51.95 |
52.03 |
50.95 |
51.13 |
-0.84 |
21,907 |
115,262 |
+0 |
Apr18 |
170830 |
52.01 |
52.11 |
51.09 |
51.23 |
-0.83 |
5,927 |
35,351 |
+0 |
May18 |
170830 |
51.98 |
52.18 |
51.19 |
51.32 |
-0.82 |
3,017 |
35,381 |
+0 |
Jun18 |
170830 |
52.15 |
52.32 |
51.27 |
51.42 |
-0.80 |
18,195 |
136,771 |
+0 |
Jul18 |
170830 |
51.54 |
51.54 |
51.54 |
51.54 |
-0.78 |
1,243 |
27,200 |
+0 |
Aug18 |
170830 |
51.64 |
51.64 |
51.64 |
51.64 |
-0.75 |
470 |
22,396 |
+0 |
Sep18 |
170830 |
52.60 |
52.60 |
51.70 |
51.70 |
-0.72 |
1,157 |
37,137 |
+0 |
Oct18 |
170830 |
51.76 |
51.76 |
51.76 |
51.76 |
-0.71 |
621 |
19,642 |
+0 |
Nov18 |
170830 |
51.82 |
51.82 |
51.82 |
51.82 |
-0.68 |
773 |
18,905 |
+0 |
Total Volume and Open Interest |
776,802 |
2,337,584 |
+0 |
Gas Oil(ICE) |
Sep17 |
170830 |
490.25 |
496.00 |
483.75 |
495.50 |
+11.00 |
64,931 |
106,261 |
+0 |
Oct17 |
170830 |
490.50 |
494.50 |
482.50 |
494.00 |
+10.25 |
103,047 |
219,896 |
+0 |
Nov17 |
170830 |
484.50 |
488.50 |
477.75 |
488.00 |
+8.75 |
34,903 |
72,887 |
+0 |
Dec17 |
170830 |
479.50 |
482.50 |
473.00 |
482.00 |
+7.50 |
58,084 |
129,502 |
+0 |
Jan18 |
170830 |
478.00 |
480.00 |
471.50 |
479.50 |
+6.25 |
10,010 |
46,368 |
+0 |
Feb18 |
170830 |
477.25 |
479.00 |
470.75 |
478.75 |
+5.75 |
4,840 |
31,897 |
+0 |
Mar18 |
170830 |
476.25 |
477.75 |
469.75 |
477.50 |
+5.25 |
4,219 |
27,901 |
+0 |
Apr18 |
170830 |
475.25 |
476.50 |
468.75 |
476.25 |
+4.75 |
2,135 |
14,622 |
+0 |
May18 |
170830 |
475.00 |
475.50 |
468.50 |
475.50 |
+4.50 |
818 |
11,846 |
+0 |
Jun18 |
170830 |
475.00 |
475.25 |
467.50 |
475.25 |
+4.50 |
4,497 |
49,825 |
+0 |
Total Volume and Open Interest |
295,654 |
907,701 |
+0 |
Ethanol(CBOT) |
Sep17 |
170830 |
1.499 |
1.500 |
1.489 |
1.489 |
-0.025 |
21 |
168 |
-7 |
Oct17 |
170830 |
1.450 |
1.450 |
1.420 |
1.426 |
-0.025 |
251 |
954 |
+67 |
Nov17 |
170830 |
1.396 |
1.400 |
1.393 |
1.399 |
-0.020 |
28 |
302 |
-14 |
Dec17 |
170830 |
1.380 |
1.385 |
1.380 |
1.384 |
-0.014 |
0 |
259 |
+0 |
Jan18 |
170830 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.014 |
0 |
21 |
+0 |
Feb18 |
170830 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.014 |
0 |
6 |
+0 |
Mar18 |
170830 |
1.404 |
1.404 |
1.404 |
1.404 |
-0.014 |
0 |
4 |
+0 |
Apr18 |
170830 |
1.463 |
1.463 |
1.463 |
1.463 |
-0.014 |
0 |
6 |
+0 |
Total Volume and Open Interest |
300 |
1,722 |
+46 |
WTI Crude Oil(ICE) |
Oct17 |
170830 |
46.28 |
46.72 |
45.85 |
45.96 |
-0.48 |
54,958 |
74,973 |
+0 |
Nov17 |
170830 |
46.87 |
47.31 |
46.42 |
46.51 |
-0.49 |
49,129 |
53,571 |
+0 |
Dec17 |
170830 |
47.38 |
47.78 |
46.84 |
46.94 |
-0.51 |
54,325 |
113,770 |
+0 |
Jan18 |
170830 |
47.77 |
48.14 |
47.14 |
47.25 |
-0.54 |
8,143 |
25,927 |
+0 |
Feb18 |
170830 |
48.07 |
48.36 |
47.40 |
47.48 |
-0.56 |
3,016 |
11,506 |
+0 |
Mar18 |
170830 |
48.26 |
48.58 |
47.64 |
47.65 |
-0.57 |
2,145 |
14,114 |
+0 |
Apr18 |
170830 |
48.26 |
48.64 |
47.79 |
47.79 |
-0.58 |
289 |
4,240 |
+0 |
May18 |
170830 |
48.38 |
48.63 |
47.90 |
47.90 |
-0.58 |
237 |
8,828 |
+0 |
Jun18 |
170830 |
48.47 |
48.89 |
47.99 |
47.99 |
-0.58 |
4,022 |
56,104 |
+0 |
Jul18 |
170830 |
48.84 |
48.84 |
48.05 |
48.05 |
-0.58 |
159 |
5,249 |
+0 |
Aug18 |
170830 |
48.12 |
48.12 |
48.12 |
48.12 |
-0.57 |
61 |
2,380 |
+0 |
Sep18 |
170830 |
48.19 |
48.19 |
48.19 |
48.19 |
-0.56 |
147 |
6,734 |
+0 |
Oct18 |
170830 |
48.26 |
48.26 |
48.26 |
48.26 |
-0.55 |
57 |
1,861 |
+0 |
Nov18 |
170830 |
48.33 |
48.33 |
48.33 |
48.33 |
-0.54 |
69 |
6,228 |
+0 |
Dec18 |
170830 |
49.00 |
49.24 |
48.37 |
48.40 |
-0.53 |
7,693 |
119,526 |
+0 |
Jan19 |
170830 |
48.43 |
48.43 |
48.43 |
48.43 |
-0.52 |
10 |
1,481 |
+0 |
Total Volume and Open Interest |
186,596 |
572,461 |
+0 |
US Dollar Index(ICE) |
Sep17 |
170830 |
92.295 |
92.885 |
92.190 |
92.823 |
+0.638 |
19,551 |
50,569 |
-632 |
Dec17 |
170830 |
92.075 |
92.665 |
91.975 |
92.598 |
+0.638 |
796 |
4,605 |
+237 |
Mar18 |
170830 |
91.880 |
92.372 |
91.840 |
92.372 |
+0.637 |
20 |
501 |
+9 |
Total Volume and Open Interest |
20,369 |
55,976 |
-384 |
Australian Dollar(CME) |
Sep17 |
170830 |
79.50 |
79.94 |
78.89 |
79.02 |
-0.54 |
58,225 |
153,830 |
+3,710 |
Dec17 |
170830 |
79.37 |
79.84 |
78.82 |
78.93 |
-0.54 |
525 |
5,912 |
+186 |
Mar18 |
170830 |
78.84 |
78.84 |
78.84 |
78.84 |
-0.53 |
0 |
219 |
+0 |
Total Volume and Open Interest |
58,841 |
160,520 |
+3,927 |
British Pound(CME) |
Sep17 |
170830 |
129.30 |
129.46 |
128.86 |
129.33 |
+0.02 |
66,179 |
219,426 |
-601 |
Dec17 |
170830 |
129.68 |
129.82 |
129.30 |
129.72 |
+0.02 |
991 |
4,549 |
-216 |
Mar18 |
170830 |
129.73 |
130.13 |
129.73 |
130.13 |
+0.01 |
0 |
342 |
+0 |
Total Volume and Open Interest |
67,189 |
224,935 |
-818 |
Canadian Dollar(CME) |
Sep17 |
170830 |
79.92 |
80.02 |
79.15 |
79.28 |
-0.56 |
45,815 |
184,303 |
-746 |
Dec17 |
170830 |
80.00 |
80.05 |
79.22 |
79.34 |
-0.56 |
548 |
5,609 |
+113 |
Mar18 |
170830 |
79.39 |
79.41 |
79.38 |
79.39 |
-0.56 |
5 |
630 |
+2 |
Jun18 |
170830 |
79.51 |
79.51 |
79.43 |
79.43 |
-0.56 |
1 |
153 |
-1 |
Total Volume and Open Interest |
46,448 |
191,109 |
-612 |
Japanese Yen(CME) |
Sep17 |
170830 |
91.26 |
91.36 |
90.62 |
90.69 |
-0.54 |
93,113 |
209,190 |
+886 |
Dec17 |
170830 |
91.67 |
91.74 |
91.03 |
91.09 |
-0.56 |
621 |
5,902 |
+39 |
Mar18 |
170830 |
91.60 |
91.60 |
91.58 |
91.58 |
-0.56 |
0 |
342 |
+0 |
Total Volume and Open Interest |
93,791 |
215,853 |
+947 |
Swiss Franc(CME) |
Sep17 |
170830 |
104.84 |
104.96 |
103.80 |
103.93 |
-1.04 |
22,201 |
41,318 |
+560 |
Dec17 |
170830 |
105.46 |
105.54 |
104.46 |
104.55 |
-1.05 |
162 |
604 |
+47 |
Mar18 |
170830 |
105.88 |
105.88 |
105.24 |
105.24 |
-1.06 |
3 |
43 |
+3 |
Total Volume and Open Interest |
22,367 |
41,986 |
+611 |
EuroFX(CME) |
Sep17 |
170830 |
119.82 |
119.96 |
118.92 |
119.03 |
-1.00 |
151,146 |
452,541 |
-5,066 |
Dec17 |
170830 |
120.38 |
120.53 |
119.51 |
119.61 |
-1.01 |
2,776 |
11,278 |
+934 |
Mar18 |
170830 |
121.08 |
121.08 |
120.20 |
120.26 |
-1.02 |
206 |
1,631 |
+83 |
Total Volume and Open Interest |
154,860 |
468,232 |
-3,864 |
Mexican Peso(CME) |
Sep17 |
170830 |
558.75 |
563.13 |
557.13 |
561.88 |
+3.63 |
37,864 |
242,271 |
-3,728 |
Oct17 |
170830 |
558.38 |
559.38 |
558.38 |
559.38 |
+3.63 |
0 |
21 |
+0 |
Total Volume and Open Interest |
38,002 |
248,025 |
-3,716 |
Brazilian Real(CME) |
Sep17 |
170830 |
315.20 |
316.60 |
314.75 |
316.50 |
+0.50 |
8,735 |
16,886 |
-6,953 |
Oct17 |
170830 |
314.20 |
315.35 |
313.70 |
315.15 |
+0.45 |
3,653 |
4,094 |
+3,202 |
Nov17 |
170830 |
313.55 |
313.55 |
313.55 |
313.55 |
+0.25 |
0 |
59 |
+0 |
Dec17 |
170830 |
313.15 |
313.15 |
312.15 |
312.40 |
+0.40 |
8,880 |
8,920 |
+8,879 |
Total Volume and Open Interest |
21,268 |
30,571 |
+5,128 |
30-Year T-Bonds(CBOT) |
Sep17 |
170830 |
157~010 |
157~080 |
156~230 |
156~290 |
-0~010 |
370,898 |
240,724 |
-170,023 |
Dec17 |
170830 |
155~260 |
155~310 |
155~150 |
155~210 |
-0~010 |
271,252 |
569,118 |
+170,655 |
Mar18 |
170830 |
154~300 |
154~300 |
154~300 |
154~300 |
-0~010 |
0 |
2 |
+0 |
Total Volume and Open Interest |
642,150 |
809,844 |
+632 |
10-Year T-Notes(CBOT) |
Sep17 |
170830 |
127~065 |
127~075 |
126~315 |
127~025 |
-0~035 |
1,952,451 |
1,105,525 |
-709,056 |
Dec17 |
170830 |
126~305 |
127~000 |
126~230 |
126~260 |
-0~040 |
1,562,098 |
2,360,139 |
+722,551 |
Mar18 |
170830 |
126~140 |
126~140 |
126~140 |
126~140 |
-0~040 |
|
|
|
Total Volume and Open Interest |
3,514,549 |
3,465,664 |
+13,495 |
5-Year T-Notes(CBOT) |
Sep17 |
170830 |
118~252 |
118~260 |
118~204 |
118~224 |
-0~024 |
1,438,545 |
942,163 |
-498,041 |
Dec17 |
170830 |
118~176 |
118~176 |
118~116 |
118~136 |
-0~026 |
1,186,873 |
2,475,945 |
+641,293 |
Mar18 |
170830 |
118~060 |
118~060 |
118~060 |
118~060 |
-0~026 |
|
|
|
Total Volume and Open Interest |
2,625,418 |
3,418,108 |
+143,252 |
2 Year T-Notes(CBOT) |
Sep17 |
170830 |
108~092 |
108~092 |
108~074 |
108~084 |
-0~004 |
671,813 |
643,451 |
-273,437 |
Dec17 |
170830 |
108~056 |
108~060 |
108~040 |
108~046 |
-0~010 |
544,470 |
975,656 |
+275,047 |
Mar18 |
170830 |
108~030 |
108~030 |
108~030 |
108~030 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,216,283 |
1,619,107 |
+1,610 |
Eurodollars(CME) |
Sep17 |
170830 |
98.673 |
98.675 |
98.668 |
98.675 |
+0.005 |
60,437 |
1,367,578 |
+1,051 |
Dec17 |
170830 |
98.580 |
98.585 |
98.570 |
98.585 |
+0.005 |
106,206 |
2,020,813 |
+5,247 |
Mar18 |
170830 |
98.540 |
98.540 |
98.515 |
98.535 |
unch |
107,786 |
1,177,551 |
-205 |
Jun18 |
170830 |
98.505 |
98.505 |
98.470 |
98.490 |
-0.005 |
76,240 |
1,047,347 |
+3,445 |
Sep18 |
170830 |
98.455 |
98.460 |
98.420 |
98.440 |
-0.010 |
80,395 |
1,041,858 |
-2,206 |
Dec18 |
170830 |
98.395 |
98.395 |
98.350 |
98.370 |
-0.015 |
141,550 |
1,511,951 |
-14,157 |
Mar19 |
170830 |
98.360 |
98.360 |
98.315 |
98.335 |
-0.015 |
110,627 |
991,064 |
+20,773 |
Jun19 |
170830 |
98.325 |
98.325 |
98.275 |
98.295 |
-0.020 |
83,438 |
752,504 |
+3,422 |
Sep19 |
170830 |
98.285 |
98.285 |
98.240 |
98.255 |
-0.020 |
67,122 |
707,770 |
+8,164 |
Dec19 |
170830 |
98.235 |
98.235 |
98.180 |
98.195 |
-0.020 |
68,187 |
828,113 |
+10,543 |
Mar20 |
170830 |
98.190 |
98.195 |
98.145 |
98.160 |
-0.020 |
40,221 |
445,740 |
-1,945 |
Jun20 |
170830 |
98.155 |
98.155 |
98.110 |
98.125 |
-0.020 |
39,514 |
362,330 |
-966 |
Sep20 |
170830 |
98.110 |
98.110 |
98.070 |
98.085 |
-0.015 |
28,916 |
259,077 |
-1,289 |
Dec20 |
170830 |
98.050 |
98.050 |
98.010 |
98.025 |
-0.015 |
27,444 |
334,681 |
+28 |
Mar21 |
170830 |
98.010 |
98.015 |
97.980 |
97.990 |
-0.015 |
22,710 |
205,840 |
+2,630 |
Jun21 |
170830 |
97.970 |
97.970 |
97.935 |
97.945 |
-0.015 |
18,692 |
128,971 |
+265 |
Sep21 |
170830 |
97.920 |
97.920 |
97.890 |
97.900 |
-0.015 |
16,584 |
106,234 |
+3,119 |
Dec21 |
170830 |
97.865 |
97.870 |
97.840 |
97.850 |
-0.010 |
19,233 |
111,775 |
-1,901 |
Total Volume and Open Interest |
1,147,359 |
13,663,547 |
+35,924 |
Ultra T-Bond(CBOT) |
Sep17 |
170830 |
169~14 |
169~23 |
169~01 |
169~09 |
+0~01 |
255,882 |
197,994 |
-206,235 |
Dec17 |
170830 |
168~16 |
168~25 |
168~03 |
168~10 |
+0~01 |
222,659 |
712,847 |
+160,627 |
Mar18 |
170830 |
167~10 |
167~10 |
167~10 |
167~10 |
+0~01 |
|
|
|
Total Volume and Open Interest |
478,541 |
910,841 |
-45,608 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170830 |
137~015 |
137~030 |
136~245 |
136~290 |
-0~030 |
141,899 |
124,038 |
-49,255 |
Dec17 |
170830 |
136~140 |
136~160 |
136~055 |
136~095 |
-0~035 |
115,284 |
336,998 |
+67,733 |
Mar18 |
170830 |
136~095 |
136~095 |
136~095 |
136~095 |
-0~035 |
|
|
|
Total Volume and Open Interest |
257,183 |
461,036 |
+18,478 |
30 Day Federal Funds(CBOT) |
Aug17 |
170830 |
98.842 |
98.845 |
98.842 |
98.845 |
unch |
2,353 |
175,952 |
+384 |
Sep17 |
170830 |
98.845 |
98.848 |
98.845 |
98.845 |
unch |
15,215 |
93,028 |
-1,650 |
Oct17 |
170830 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
2,750 |
294,978 |
+1,143 |
Nov17 |
170830 |
98.840 |
98.840 |
98.835 |
98.835 |
unch |
6,062 |
211,766 |
+1,174 |
Dec17 |
170830 |
98.805 |
98.805 |
98.795 |
98.800 |
unch |
7,386 |
99,820 |
+39 |
Jan18 |
170830 |
98.770 |
98.770 |
98.755 |
98.765 |
-0.005 |
15,108 |
321,007 |
+500 |
Total Volume and Open Interest |
77,400 |
1,729,519 |
+7,788 |
Japanese Govt Bonds(SGX) |
Sep17 |
170829 |
151.15 |
151.34 |
151.14 |
151.34 |
+0.17 |
1,170 |
17,125 |
+1,478 |
Dec17 |
170829 |
150.98 |
151.15 |
150.98 |
151.15 |
+0.19 |
33 |
344 |
+19 |
Mar18 |
170829 |
151.15 |
151.15 |
151.15 |
151.15 |
+0.19 |
|
|
|
Total Volume and Open Interest |
1,203 |
17,469 |
+1,497 |
Euro-Buxl(EUREX) |
Sep17 |
170830 |
168.72 |
168.86 |
168.04 |
168.44 |
-0.66 |
23,040 |
215,379 |
+10,465 |
Dec17 |
170830 |
167.30 |
167.32 |
166.54 |
166.92 |
-0.62 |
7,022 |
35,347 |
+1,131 |
Mar18 |
170830 |
166.42 |
166.42 |
166.42 |
166.42 |
-0.66 |
|
|
|
Total Volume and Open Interest |
30,062 |
250,726 |
+11,596 |
Euro-Bund(EUREX) |
Sep17 |
170830 |
165.26 |
165.31 |
164.92 |
165.14 |
-0.29 |
298,546 |
1,826,492 |
+129,774 |
Dec17 |
170830 |
162.40 |
162.42 |
162.05 |
162.27 |
-0.28 |
100,193 |
333,239 |
+42,104 |
Mar18 |
170830 |
161.78 |
161.88 |
161.78 |
161.88 |
-0.29 |
0 |
33 |
+0 |
Total Volume and Open Interest |
398,739 |
2,159,764 |
+171,878 |
Euro-Bobl(EUREX) |
Sep17 |
170830 |
133.24 |
133.24 |
133.07 |
133.16 |
-0.12 |
165,197 |
1,452,862 |
+142,271 |
Dec17 |
170830 |
131.66 |
131.66 |
131.48 |
131.58 |
-0.11 |
17,084 |
152,260 |
+26,805 |
Mar18 |
170830 |
131.76 |
131.76 |
131.76 |
131.76 |
-0.12 |
|
|
|
Total Volume and Open Interest |
182,281 |
1,605,122 |
+169,076 |
Euro-Schatz(EUREX) |
Sep17 |
170830 |
112.26 |
112.28 |
112.24 |
112.26 |
+0.00 |
115,672 |
1,531,534 |
+109,186 |
Dec17 |
170830 |
112.14 |
112.17 |
112.14 |
112.16 |
+0.01 |
18,722 |
237,426 |
+49,251 |
Mar18 |
170830 |
112.26 |
112.26 |
112.26 |
112.26 |
+0.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
134,394 |
1,768,962 |
+158,437 |
3-Mth Euribor(EUREX) |
Sep17 |
170830 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,901 |
+0 |
Dec17 |
170830 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
0 |
7,027 |
+0 |
Mar18 |
170830 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
0 |
6,115 |
+6 |
Total Volume and Open Interest |
124 |
39,522 |
+445 |
Long Gilt(LIFFE) |
Sep17 |
170830 |
128~13 |
128~18 |
128~06 |
128~10 |
-0~13 |
320,286 |
315,325 |
-205,658 |
Dec17 |
170830 |
127~13 |
127~17 |
127~05 |
127~10 |
-0~13 |
249,911 |
641,148 |
+100,189 |
Total Volume and Open Interest |
570,197 |
956,473 |
-105,469 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170830 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
17,415 |
428,448 |
+167 |
Dec17 |
170830 |
99.65 |
99.66 |
99.64 |
99.65 |
unch |
38,019 |
441,732 |
+7,617 |
Mar18 |
170830 |
99.59 |
99.60 |
99.58 |
99.59 |
-0.01 |
43,005 |
371,834 |
+8,524 |
Jun18 |
170830 |
99.55 |
99.56 |
99.54 |
99.55 |
-0.01 |
47,165 |
348,558 |
-893 |
Sep18 |
170830 |
99.51 |
99.52 |
99.50 |
99.51 |
-0.01 |
42,394 |
304,882 |
+279 |
Dec18 |
170830 |
99.47 |
99.48 |
99.45 |
99.46 |
-0.02 |
35,393 |
379,651 |
+8,092 |
Total Volume and Open Interest |
403,286 |
3,328,504 |
+30,340 |
3-Mth Euribor(LIFFE) |
Sep17 |
170830 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
18,111 |
406,610 |
+0 |
Dec17 |
170830 |
100.325 |
100.325 |
100.320 |
100.325 |
+0.005 |
27,609 |
432,799 |
+0 |
Mar18 |
170830 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
32,671 |
447,830 |
+0 |
Total Volume and Open Interest |
405,528 |
3,917,262 |
+0 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170830 |
98.25 |
98.26 |
98.24 |
98.25 |
-0.01 |
37,987 |
78,893 |
-13,039 |
Dec17 |
170830 |
98.23 |
98.24 |
98.21 |
98.22 |
-0.01 |
18,843 |
229,357 |
-684 |
Mar18 |
170830 |
98.17 |
98.19 |
98.14 |
98.16 |
-0.01 |
31,974 |
180,994 |
+2,963 |
Jun18 |
170830 |
98.09 |
98.11 |
98.06 |
98.07 |
-0.02 |
14,497 |
151,795 |
+3,236 |
Sep18 |
170830 |
98.02 |
98.04 |
97.97 |
97.99 |
-0.03 |
7,033 |
117,602 |
-1,678 |
Dec18 |
170830 |
97.95 |
97.97 |
97.90 |
97.91 |
-0.04 |
4,984 |
89,539 |
+792 |
Mar19 |
170830 |
97.87 |
97.91 |
97.82 |
97.84 |
-0.03 |
3,798 |
60,373 |
-353 |
Jun19 |
170830 |
97.81 |
97.84 |
97.75 |
97.77 |
-0.03 |
1,993 |
51,290 |
+494 |
Sep19 |
170830 |
97.76 |
97.77 |
97.68 |
97.70 |
-0.04 |
8 |
4,469 |
+1 |
Dec19 |
170830 |
97.70 |
97.70 |
97.62 |
97.64 |
-0.04 |
1 |
3,124 |
+0 |
Total Volume and Open Interest |
121,318 |
970,076 |
-8,168 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170830 |
97.39 |
97.42 |
97.32 |
97.33 |
-0.05 |
59,601 |
1,025,348 |
-3,424 |
Dec17 |
170830 |
97.38 |
97.38 |
97.29 |
97.29 |
-0.06 |
991 |
1,640 |
+790 |
Total Volume and Open Interest |
60,592 |
1,026,988 |
-2,634 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170830 |
98.02 |
98.05 |
97.96 |
97.98 |
-0.04 |
83,650 |
1,052,036 |
+11,714 |
Dec17 |
170830 |
97.98 |
97.98 |
97.94 |
97.95 |
-0.04 |
2,939 |
4,323 |
+2,606 |
Total Volume and Open Interest |
86,589 |
1,056,359 |
+14,320 |
Gold(CMX) |
Oct17 |
170830 |
1311.4 |
1315.0 |
1306.4 |
1310.4 |
-4.9 |
28,968 |
64,032 |
+12,199 |
Dec17 |
170830 |
1314.8 |
1319.3 |
1310.1 |
1314.1 |
-4.8 |
321,813 |
418,934 |
+13,004 |
Feb18 |
170830 |
1318.6 |
1322.2 |
1315.0 |
1317.8 |
-4.9 |
14,196 |
28,091 |
+8,758 |
Apr18 |
170830 |
1322.0 |
1324.9 |
1318.4 |
1321.4 |
-4.8 |
1,419 |
6,656 |
+328 |
Jun18 |
170830 |
1327.3 |
1329.3 |
1323.5 |
1324.9 |
-4.8 |
975 |
9,457 |
-37 |
Aug18 |
170830 |
1327.5 |
1328.5 |
1327.5 |
1328.5 |
-4.8 |
752 |
7,067 |
-10 |
Oct18 |
170830 |
1332.1 |
1348.7 |
1332.1 |
1332.1 |
-4.8 |
42 |
2,627 |
+2 |
Dec18 |
170830 |
1335.2 |
1335.8 |
1334.4 |
1335.8 |
-4.8 |
717 |
8,573 |
+655 |
Feb19 |
170830 |
1337.0 |
1339.4 |
1337.0 |
1339.4 |
-4.8 |
0 |
9 |
+0 |
Apr19 |
170830 |
1343.0 |
1343.0 |
1342.9 |
1343.0 |
-4.8 |
|
|
|
Jun19 |
170830 |
1346.7 |
1346.7 |
1346.6 |
1346.7 |
-4.8 |
0 |
748 |
+0 |
Total Volume and Open Interest |
369,814 |
551,653 |
+34,822 |
Silver(CMX) |
Sep17 |
170830 |
1739.0 |
1746.0 |
1728.5 |
1740.4 |
-2.2 |
99,635 |
31,025 |
-9,391 |
Dec17 |
170830 |
1744.0 |
1755.5 |
1737.0 |
1750.3 |
-1.3 |
56,193 |
144,744 |
+12,988 |
Mar18 |
170830 |
1754.5 |
1762.5 |
1749.0 |
1759.7 |
-1.1 |
1,244 |
9,016 |
+242 |
May18 |
170830 |
1766.0 |
1784.0 |
1766.0 |
1766.0 |
-1.1 |
49 |
2,722 |
+20 |
Jul18 |
170830 |
1772.3 |
1788.0 |
1772.3 |
1772.3 |
-1.1 |
61 |
1,464 |
+0 |
Sep18 |
170830 |
1778.6 |
1796.5 |
1778.6 |
1778.6 |
-1.1 |
128 |
319 |
+72 |
Dec18 |
170830 |
1788.2 |
1797.5 |
1788.2 |
1788.2 |
-1.1 |
216 |
1,687 |
+73 |
Total Volume and Open Interest |
157,802 |
192,458 |
+4,019 |
Platinum(NYMEX) |
Oct17 |
170830 |
997.3 |
1003.4 |
986.1 |
995.2 |
-8.3 |
14,338 |
63,355 |
+916 |
Jan18 |
170830 |
1003.6 |
1006.0 |
989.1 |
998.2 |
-8.2 |
410 |
9,010 |
+32 |
Apr18 |
170830 |
1008.3 |
1008.7 |
998.0 |
1002.6 |
-8.1 |
258 |
1,104 |
+155 |
Jul18 |
170830 |
1007.4 |
1007.4 |
1007.4 |
1007.4 |
-8.1 |
0 |
292 |
+0 |
Total Volume and Open Interest |
15,008 |
73,769 |
+1,102 |
Palladium(NYMEX) |
Sep17 |
170830 |
944.20 |
945.50 |
926.65 |
931.35 |
-13.70 |
6,767 |
3,258 |
-4,858 |
Dec17 |
170830 |
941.90 |
944.35 |
926.75 |
931.05 |
-12.65 |
6,459 |
31,647 |
+4,890 |
Mar18 |
170830 |
939.75 |
939.75 |
924.75 |
927.05 |
-12.60 |
183 |
560 |
+92 |
Total Volume and Open Interest |
13,409 |
35,481 |
+124 |
Copper(CMX) |
Sep17 |
170830 |
308.10 |
309.40 |
306.00 |
306.45 |
-1.65 |
55,690 |
30,097 |
-11,424 |
Dec17 |
170830 |
310.50 |
311.75 |
308.40 |
308.70 |
-1.75 |
51,729 |
212,556 |
+11,191 |
Mar18 |
170830 |
311.70 |
313.50 |
310.30 |
310.55 |
-1.75 |
1,379 |
44,658 |
+385 |
May18 |
170830 |
312.80 |
313.35 |
311.30 |
311.50 |
-1.70 |
297 |
12,965 |
-83 |
Jul18 |
170830 |
312.90 |
313.15 |
312.25 |
312.35 |
-1.65 |
46 |
5,532 |
+31 |
Total Volume and Open Interest |
111,187 |
332,990 |
+578 |
E-mini DJIA Index(CBOT) |
Sep17 |
170830 |
21872 |
21959 |
21832 |
21871 |
-3 |
89,951 |
148,117 |
+201 |
Dec17 |
170830 |
21828 |
21897 |
21791 |
21826 |
-3 |
250 |
1,093 |
+31 |
Mar18 |
170830 |
21800 |
21864 |
21790 |
21791 |
-3 |
0 |
32 |
+0 |
Jun18 |
170830 |
21760 |
21760 |
21760 |
21760 |
-3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
90,201 |
149,244 |
+232 |
S & P 500(CME) |
Sep17 |
170830 |
2446.50 |
2456.40 |
2443.00 |
2455.80 |
+8.70 |
1,107 |
71,201 |
+151 |
Dec17 |
170830 |
2449.00 |
2457.10 |
2443.10 |
2453.80 |
+8.70 |
9 |
450 |
+0 |
Mar18 |
170830 |
2452.60 |
2455.70 |
2441.70 |
2452.60 |
+8.90 |
|
|
|
Jun18 |
170830 |
2451.20 |
2454.30 |
2440.30 |
2451.20 |
+8.90 |
|
|
|
Total Volume and Open Interest |
1,116 |
71,651 |
+151 |
S & P 500 E-Mini(CME) |
Sep17 |
170830 |
2446.50 |
2459.75 |
2442.75 |
2455.75 |
+8.75 |
953,054 |
3,165,053 |
-10,639 |
Dec17 |
170830 |
2445.00 |
2457.75 |
2440.75 |
2453.75 |
+8.75 |
16,678 |
108,841 |
+8,552 |
Mar18 |
170830 |
2443.25 |
2456.00 |
2440.25 |
2452.50 |
+8.75 |
520 |
5,278 |
+506 |
Jun18 |
170830 |
2454.00 |
2454.00 |
2441.75 |
2451.25 |
+9.00 |
0 |
456 |
+0 |
Total Volume and Open Interest |
970,252 |
3,279,644 |
-1,581 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170830 |
5869.80 |
5944.00 |
5862.50 |
5935.00 |
+65.20 |
216,424 |
282,261 |
+1,460 |
Dec17 |
170830 |
5875.00 |
5950.80 |
5870.00 |
5941.80 |
+65.50 |
940 |
2,909 |
+56 |
Mar18 |
170830 |
5897.00 |
5957.30 |
5884.50 |
5950.30 |
+65.50 |
2 |
50 |
+0 |
Total Volume and Open Interest |
217,366 |
285,220 |
+1,516 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170830 |
1706.60 |
1717.50 |
1701.30 |
1715.60 |
+9.30 |
9,981 |
87,561 |
+221 |
Dec17 |
170830 |
1709.90 |
1715.20 |
1702.10 |
1714.90 |
+9.20 |
2 |
3 |
+1 |
Mar18 |
170830 |
1711.60 |
1711.60 |
1711.60 |
1711.60 |
+9.20 |
|
|
|
Total Volume and Open Interest |
9,983 |
87,564 |
+222 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170830 |
13.15 |
13.42 |
13.00 |
13.18 |
unch |
93,187 |
260,968 |
-2,099 |
Oct17 |
170830 |
14.02 |
14.15 |
13.90 |
14.08 |
+0.05 |
48,147 |
136,556 |
+8,055 |
Nov17 |
170830 |
14.45 |
14.55 |
14.30 |
14.48 |
+0.05 |
19,270 |
53,980 |
+3,177 |
Total Volume and Open Interest |
181,305 |
583,938 |
+11,284 |
S & P 600(CME) |
Sep17 |
170830 |
832.50 |
832.50 |
832.50 |
832.50 |
+4.20 |
|
|
|
Dec17 |
170830 |
829.30 |
829.30 |
829.30 |
829.30 |
+4.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170830 |
1384.20 |
1392.70 |
1379.00 |
1390.90 |
+8.10 |
84,105 |
555,717 |
-2,194 |
Dec17 |
170830 |
1385.30 |
1390.80 |
1379.00 |
1389.70 |
+8.20 |
51 |
411 |
-88 |
Mar18 |
170830 |
1388.70 |
1388.70 |
1388.70 |
1388.70 |
+8.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
84,156 |
556,131 |
-2,282 |
Nikkei 225(CME) |
Sep17 |
170830 |
19480 |
19590 |
19435 |
19565 |
+90 |
4,702 |
34,578 |
-151 |
Dec17 |
170830 |
19385 |
19505 |
19365 |
19485 |
+80 |
84 |
148 |
+59 |
Total Volume and Open Interest |
4,786 |
34,726 |
-92 |
Nikkei 225(SGX) |
Sep17 |
170830 |
19560 |
19580 |
19510 |
19555 |
+165 |
75,481 |
239,196 |
-6 |
Dec17 |
170830 |
19415 |
19425 |
19375 |
19425 |
+170 |
444 |
9,126 |
+359 |
Mar18 |
170829 |
19220 |
19220 |
19220 |
19220 |
-30 |
0 |
205 |
+0 |
Total Volume and Open Interest |
79,086 |
257,031 |
+5,299 |
Nikkei 225 Mini(JPX) |
Sep17 |
170829 |
19405 |
19490 |
19260 |
19380 |
-50 |
647,144 |
534,322 |
+470 |
Dec17 |
170829 |
19270 |
19350 |
19120 |
19230 |
-70 |
23,913 |
35,229 |
-2,671 |
Mar18 |
170829 |
19225 |
19295 |
19080 |
19190 |
-60 |
312 |
3,762 |
+73 |
Total Volume and Open Interest |
676,390 |
595,580 |
-3,567 |
Nikkei 225(JPX) |
Sep17 |
170829 |
19400 |
19480 |
19260 |
19380 |
-50 |
53,545 |
353,516 |
+2,864 |
Dec17 |
170829 |
19270 |
19350 |
19130 |
19230 |
-70 |
1,260 |
42,206 |
-536 |
Mar18 |
170829 |
19230 |
19250 |
19080 |
19190 |
-60 |
40 |
3,343 |
+10 |
Total Volume and Open Interest |
55,095 |
466,610 |
+2,340 |
Nikkei 225(CME) Yen |
Sep17 |
170830 |
19470 |
19590 |
19435 |
19565 |
+95 |
19,600 |
56,853 |
-464 |
Dec17 |
170830 |
19330 |
19450 |
19305 |
19425 |
+90 |
480 |
411 |
+203 |
Mar18 |
170830 |
19385 |
19385 |
19385 |
19385 |
+90 |
|
|
|
Total Volume and Open Interest |
20,080 |
57,264 |
-261 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170830 |
19560 |
19565 |
19560 |
19560 |
+90 |
0 |
12 |
+0 |
Dec17 |
170830 |
19420 |
19425 |
19420 |
19420 |
+90 |
|
|
|
Mar18 |
170830 |
19380 |
19385 |
19380 |
19380 |
+90 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep17 |
170830 |
5063.0 |
5074.5 |
5044.0 |
5055.0 |
+24.0 |
52,686 |
324,700 |
+1,468 |
Oct17 |
170830 |
5051.0 |
5063.0 |
5035.5 |
5044.5 |
+24.0 |
534 |
870 |
+369 |
Nov17 |
170830 |
5040.5 |
5040.5 |
5040.5 |
5040.5 |
+24.0 |
|
|
|
Dec17 |
170830 |
5050.0 |
5052.5 |
5035.5 |
5035.5 |
+24.0 |
0 |
12,946 |
+0 |
Total Volume and Open Interest |
53,220 |
338,520 |
+1,837 |
Hang Seng Index(HKFE) |
Aug17 |
170830 |
27717 |
28031 |
27689 |
28020 |
+297 |
186,750 |
69,714 |
-44,365 |
Sep17 |
170830 |
27608 |
28008 |
27565 |
27979 |
+377 |
93,289 |
110,749 |
+54,206 |
Total Volume and Open Interest |
282,264 |
197,019 |
+11,464 |
DAX(EUREX) |
Sep17 |
170830 |
12010.0 |
12037.5 |
11984.0 |
12006.5 |
+63.0 |
66,632 |
150,385 |
+12,691 |
Dec17 |
170830 |
12002.0 |
12025.5 |
11975.5 |
11996.5 |
+63.0 |
292 |
11,325 |
+2,585 |
Mar18 |
170830 |
12004.5 |
12012.0 |
11980.0 |
11992.5 |
+63.5 |
3 |
136 |
+32 |
Total Volume and Open Interest |
66,927 |
161,846 |
+15,308 |
Mini-DAX(EUREX) |
Sep17 |
170830 |
12010.0 |
12038.0 |
11984.0 |
12006.5 |
+63.0 |
19,968 |
15,034 |
+2,122 |
Dec17 |
170830 |
12005.0 |
12023.0 |
11983.0 |
11996.5 |
+63.0 |
67 |
588 |
+198 |
Mar18 |
170830 |
12015.0 |
12015.0 |
11992.5 |
11992.5 |
+63.5 |
2 |
48 |
+7 |
Total Volume and Open Interest |
20,037 |
15,670 |
+2,327 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170830 |
3411 |
3417 |
3395 |
3404 |
+17 |
633,855 |
3,355,236 |
+2,271 |
Dec17 |
170830 |
3395 |
3401 |
3382 |
3390 |
+17 |
365 |
132,137 |
+409 |
Mar18 |
170830 |
3380 |
3388 |
3370 |
3378 |
+17 |
74 |
51,639 |
+3 |
Total Volume and Open Interest |
634,294 |
3,539,013 |
+2,683 |
Swiss Market Index(EUREX) |
Sep17 |
170830 |
8866 |
8883 |
8824 |
8848 |
+25 |
20,714 |
191,433 |
+4,420 |
Dec17 |
170830 |
8843 |
8857 |
8800 |
8823 |
+26 |
69 |
3,673 |
+1,010 |
Mar18 |
170830 |
8723 |
8723 |
8722 |
8723 |
+26 |
0 |
32 |
+0 |
Total Volume and Open Interest |
20,783 |
195,138 |
+5,430 |
FT-SE 100(EURONEXT) |
Sep17 |
170830 |
7360.00 |
7377.00 |
7343.50 |
7365.00 |
+32.00 |
65,685 |
764,016 |
+2,885 |
Dec17 |
170830 |
7315.00 |
7332.00 |
7303.50 |
7322.50 |
+31.50 |
25 |
11,503 |
+9 |
Mar18 |
170830 |
7260.50 |
7260.50 |
7260.50 |
7260.50 |
+31.00 |
|
|
|
Total Volume and Open Interest |
65,710 |
775,519 |
+2,894 |
SPI 200(SFE) |
Sep17 |
170830 |
5623.0 |
5663.0 |
5608.0 |
5650.0 |
+18.0 |
30,191 |
254,202 |
-2,350 |
Dec17 |
170830 |
5632.0 |
5636.0 |
5632.0 |
5636.0 |
+19.0 |
56 |
1,728 |
+49 |
Mar18 |
170830 |
5589.0 |
5589.0 |
5589.0 |
5589.0 |
+19.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
30,247 |
259,250 |
-2,301 |
FTSE MIB(ISE) |
Sep17 |
170830 |
21545.00 |
21550.00 |
21395.00 |
21494.00 |
+81.00 |
13,091 |
30,838 |
+33 |
Dec17 |
170830 |
21405.00 |
21420.00 |
21290.00 |
21372.00 |
+79.00 |
39 |
190 |
+2 |
Total Volume and Open Interest |
13,130 |
31,028 |
+35 |
KOSPI 200(KFE) |
Sep17 |
170830 |
307.80 |
310.35 |
306.95 |
310.35 |
+1.85 |
178,867 |
289,825 |
+443 |
Dec17 |
170830 |
308.40 |
310.95 |
307.75 |
310.95 |
+1.75 |
741 |
56,603 |
+299 |
Mar18 |
170830 |
306.60 |
307.35 |
306.60 |
307.35 |
+1.85 |
69 |
9,638 |
-81 |
Total Volume and Open Interest |
179,677 |
385,978 |
+661 |
GSCI(CME) |
Sep17 |
170830 |
377.05 |
377.05 |
375.65 |
375.65 |
-1.70 |
2 |
15,043 |
+1 |
Oct17 |
170830 |
375.70 |
375.70 |
375.70 |
375.70 |
-2.05 |
0 |
70 |
+0 |
Nov17 |
170830 |
376.45 |
376.45 |
376.45 |
376.45 |
-2.05 |
|
|
|
Total Volume and Open Interest |
2 |
15,113 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|