|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 31, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170831 |
923.50 |
939.75 |
923.50 |
936.25 |
+13.25 |
18,217 |
12,467 |
-8,054 |
Nov17 |
170831 |
932.50 |
948.75 |
932.25 |
945.25 |
+12.00 |
100,684 |
381,664 |
-1,186 |
Jan18 |
170831 |
941.25 |
958.00 |
941.25 |
954.75 |
+12.00 |
23,387 |
75,684 |
+1,539 |
Mar18 |
170831 |
951.50 |
967.25 |
951.50 |
964.25 |
+12.00 |
13,420 |
61,613 |
-414 |
May18 |
170831 |
961.00 |
976.00 |
960.50 |
972.75 |
+12.00 |
3,861 |
36,230 |
+729 |
Jul18 |
170831 |
967.75 |
983.00 |
967.00 |
980.00 |
+12.25 |
3,657 |
55,242 |
+449 |
Aug18 |
170831 |
969.25 |
980.75 |
969.00 |
980.75 |
+12.50 |
76 |
1,957 |
+30 |
Sep18 |
170831 |
965.25 |
973.00 |
965.25 |
973.00 |
+12.00 |
477 |
794 |
+126 |
Nov18 |
170831 |
955.50 |
969.25 |
954.75 |
966.75 |
+12.00 |
2,432 |
26,094 |
+112 |
Jan19 |
170831 |
963.75 |
971.25 |
963.75 |
971.25 |
+11.75 |
0 |
179 |
+0 |
Mar19 |
170831 |
973.00 |
974.00 |
973.00 |
973.00 |
+11.00 |
0 |
59 |
+0 |
May19 |
170831 |
975.50 |
975.50 |
975.50 |
975.50 |
+10.25 |
0 |
27 |
+0 |
Jul19 |
170831 |
981.75 |
981.75 |
979.25 |
979.25 |
+10.00 |
0 |
46 |
+0 |
Aug19 |
170831 |
977.00 |
977.00 |
977.00 |
977.00 |
+10.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
166,223 |
652,422 |
-6,660 |
Soybean Meal(CBOT) |
Sep17 |
170831 |
292.70 |
295.50 |
291.90 |
294.30 |
+1.90 |
34,952 |
11,626 |
-12,439 |
Oct17 |
170831 |
294.60 |
297.80 |
294.00 |
296.50 |
+1.90 |
31,552 |
47,200 |
+7,136 |
Dec17 |
170831 |
297.40 |
300.80 |
296.70 |
299.50 |
+2.10 |
41,118 |
187,888 |
+1,172 |
Jan18 |
170831 |
298.80 |
302.20 |
298.10 |
301.10 |
+2.30 |
6,348 |
40,902 |
-35 |
Mar18 |
170831 |
301.80 |
305.20 |
301.10 |
304.30 |
+2.50 |
4,552 |
39,273 |
+32 |
May18 |
170831 |
304.10 |
307.60 |
303.70 |
306.70 |
+2.50 |
3,038 |
23,984 |
+436 |
Jul18 |
170831 |
306.40 |
309.90 |
305.70 |
308.90 |
+2.50 |
1,959 |
16,840 |
+280 |
Aug18 |
170831 |
307.00 |
310.70 |
306.80 |
309.60 |
+2.40 |
339 |
3,726 |
+58 |
Sep18 |
170831 |
307.00 |
311.00 |
307.00 |
309.90 |
+2.50 |
510 |
3,877 |
+59 |
Oct18 |
170831 |
305.80 |
309.60 |
305.80 |
308.60 |
+2.60 |
332 |
3,523 |
+98 |
Total Volume and Open Interest |
126,204 |
389,025 |
-2,659 |
Soybean Oil(CBOT) |
Sep17 |
170831 |
34.33 |
34.84 |
34.25 |
34.71 |
+0.38 |
32,060 |
13,056 |
-7,530 |
Oct17 |
170831 |
34.44 |
34.96 |
34.34 |
34.81 |
+0.37 |
37,191 |
55,923 |
+7,920 |
Dec17 |
170831 |
34.66 |
35.21 |
34.59 |
35.06 |
+0.37 |
64,765 |
195,502 |
+2,100 |
Jan18 |
170831 |
34.84 |
35.35 |
34.74 |
35.21 |
+0.38 |
7,453 |
42,754 |
+750 |
Mar18 |
170831 |
35.04 |
35.55 |
34.94 |
35.42 |
+0.38 |
3,853 |
44,329 |
-173 |
May18 |
170831 |
35.17 |
35.69 |
35.09 |
35.55 |
+0.35 |
2,870 |
28,926 |
+34 |
Jul18 |
170831 |
35.38 |
35.74 |
35.20 |
35.63 |
+0.33 |
1,610 |
18,907 |
+287 |
Aug18 |
170831 |
35.31 |
35.62 |
35.20 |
35.54 |
+0.30 |
239 |
1,784 |
+20 |
Sep18 |
170831 |
35.38 |
35.51 |
35.35 |
35.39 |
+0.30 |
391 |
1,920 |
+23 |
Oct18 |
170831 |
35.14 |
35.22 |
35.09 |
35.09 |
+0.30 |
73 |
2,030 |
-27 |
Total Volume and Open Interest |
151,865 |
418,511 |
+3,864 |
Canola(WCE) |
Nov17 |
170831 |
497.5 |
503.0 |
496.5 |
499.5 |
+1.4 |
14,037 |
96,095 |
+995 |
Jan18 |
170831 |
503.5 |
509.0 |
502.5 |
505.1 |
+1.3 |
3,780 |
29,385 |
+1,068 |
Mar18 |
170831 |
511.7 |
514.5 |
509.9 |
511.0 |
+1.5 |
1,615 |
7,575 |
+323 |
May18 |
170831 |
515.3 |
517.4 |
513.8 |
513.8 |
+1.4 |
514 |
2,385 |
+274 |
Jul18 |
170831 |
516.7 |
518.1 |
515.0 |
515.0 |
+1.2 |
117 |
1,033 |
+21 |
Total Volume and Open Interest |
20,068 |
137,409 |
+2,676 |
Corn(CBOT) |
Sep17 |
170831 |
329.25 |
342.75 |
328.50 |
342.25 |
+12.75 |
130,105 |
79,003 |
-51,439 |
Dec17 |
170831 |
345.00 |
358.50 |
344.25 |
357.75 |
+12.25 |
211,654 |
781,645 |
-8,725 |
Mar18 |
170831 |
358.25 |
371.00 |
357.25 |
370.50 |
+12.25 |
32,977 |
245,469 |
+3,726 |
May18 |
170831 |
365.50 |
378.25 |
364.75 |
377.75 |
+12.00 |
10,513 |
55,084 |
+1,345 |
Jul18 |
170831 |
372.00 |
384.75 |
371.00 |
384.00 |
+11.75 |
15,438 |
111,163 |
+4,754 |
Sep18 |
170831 |
378.50 |
390.50 |
377.75 |
390.00 |
+11.25 |
2,180 |
27,581 |
+230 |
Dec18 |
170831 |
387.00 |
399.00 |
386.25 |
398.25 |
+11.00 |
7,859 |
68,721 |
-194 |
Mar19 |
170831 |
397.50 |
408.00 |
397.25 |
408.00 |
+10.50 |
403 |
1,997 |
+181 |
May19 |
170831 |
408.75 |
413.00 |
408.75 |
413.00 |
+10.25 |
180 |
526 |
+23 |
Jul19 |
170831 |
408.00 |
417.75 |
407.25 |
417.75 |
+10.25 |
335 |
820 |
-98 |
Total Volume and Open Interest |
411,821 |
1,373,874 |
-50,117 |
Wheat(CBOT) |
Sep17 |
170831 |
403.50 |
411.00 |
402.75 |
410.25 |
+6.75 |
22,855 |
7,952 |
-10,812 |
Dec17 |
170831 |
429.00 |
437.75 |
428.50 |
434.50 |
+4.75 |
74,162 |
268,203 |
+7,832 |
Mar18 |
170831 |
452.00 |
459.75 |
451.75 |
457.00 |
+4.25 |
13,714 |
82,839 |
+333 |
May18 |
170831 |
465.50 |
472.25 |
465.00 |
470.50 |
+4.50 |
2,904 |
26,243 |
+347 |
Jul18 |
170831 |
477.50 |
484.00 |
477.50 |
483.50 |
+5.00 |
2,075 |
38,995 |
-232 |
Sep18 |
170831 |
493.75 |
499.00 |
493.50 |
498.25 |
+4.00 |
415 |
5,127 |
+171 |
Total Volume and Open Interest |
116,392 |
440,230 |
-2,290 |
Wheat(KCBT) |
Sep17 |
170831 |
399.50 |
408.75 |
399.00 |
408.75 |
+8.50 |
20,716 |
4,611 |
-7,938 |
Dec17 |
170831 |
427.75 |
437.50 |
427.50 |
436.25 |
+7.00 |
33,543 |
148,292 |
+3,045 |
Mar18 |
170831 |
446.00 |
455.50 |
446.00 |
454.00 |
+6.50 |
7,562 |
76,573 |
-476 |
May18 |
170831 |
461.75 |
469.00 |
460.50 |
467.75 |
+6.00 |
991 |
17,378 |
+16 |
Jul18 |
170831 |
478.50 |
486.00 |
478.50 |
484.75 |
+5.25 |
1,153 |
22,125 |
-260 |
Sep18 |
170831 |
501.25 |
507.00 |
501.00 |
505.75 |
+5.00 |
609 |
4,281 |
+24 |
Dec18 |
170831 |
527.75 |
533.50 |
527.50 |
532.00 |
+4.25 |
665 |
3,084 |
-40 |
Total Volume and Open Interest |
65,243 |
276,595 |
-5,625 |
Wheat(MGE) |
Sep17 |
170831 |
629.75 |
630.25 |
614.50 |
618.50 |
-14.75 |
4,273 |
2,714 |
-2,151 |
Dec17 |
170831 |
653.25 |
653.25 |
634.00 |
640.50 |
-15.25 |
9,322 |
41,290 |
+634 |
Mar18 |
170831 |
661.00 |
661.00 |
645.25 |
651.00 |
-13.50 |
3,317 |
21,741 |
+888 |
May18 |
170831 |
655.50 |
657.25 |
643.25 |
648.00 |
-12.00 |
959 |
7,276 |
+309 |
Jul18 |
170831 |
649.25 |
653.75 |
640.00 |
643.00 |
-10.25 |
458 |
3,144 |
+143 |
Sep18 |
170831 |
623.25 |
628.00 |
623.25 |
626.00 |
-2.25 |
69 |
1,960 |
-8 |
Total Volume and Open Interest |
18,408 |
79,135 |
-188 |
Oats(CBOT) |
Sep17 |
170831 |
228.00 |
241.50 |
223.50 |
223.50 |
-4.75 |
21 |
39 |
-17 |
Dec17 |
170831 |
244.00 |
245.75 |
235.50 |
237.00 |
-6.25 |
203 |
4,823 |
+20 |
Mar18 |
170831 |
248.00 |
248.00 |
241.50 |
244.25 |
-4.75 |
23 |
875 |
+20 |
May18 |
170831 |
241.75 |
252.75 |
241.75 |
241.75 |
-6.00 |
2 |
34 |
+2 |
Total Volume and Open Interest |
249 |
5,799 |
+25 |
Rough Rice(CBOT) |
Sep17 |
170831 |
12.40 |
12.55 |
12.40 |
12.55 |
+0.15 |
1,122 |
1,405 |
-308 |
Nov17 |
170831 |
12.69 |
12.85 |
12.69 |
12.82 |
+0.11 |
1,228 |
8,455 |
+631 |
Jan18 |
170831 |
12.96 |
13.08 |
12.96 |
13.07 |
+0.10 |
190 |
414 |
+71 |
Mar18 |
170831 |
13.15 |
13.22 |
13.14 |
13.20 |
+0.12 |
30 |
166 |
+6 |
Total Volume and Open Interest |
2,570 |
10,442 |
+400 |
Live Cattle(CME) |
Aug17 |
170831 |
105.750 |
106.300 |
104.050 |
104.535 |
-1.015 |
770 |
761 |
-523 |
Oct17 |
170831 |
106.135 |
107.480 |
104.200 |
105.400 |
-0.735 |
22,510 |
146,428 |
-1,766 |
Dec17 |
170831 |
109.350 |
110.600 |
108.035 |
109.100 |
-0.250 |
9,602 |
78,612 |
+672 |
Feb18 |
170831 |
112.250 |
113.350 |
111.135 |
112.350 |
+0.100 |
7,371 |
46,637 |
+43 |
Apr18 |
170831 |
113.330 |
114.150 |
112.330 |
113.350 |
unch |
4,082 |
25,501 |
+585 |
Jun18 |
170831 |
107.430 |
108.385 |
106.635 |
107.535 |
+0.055 |
1,750 |
12,516 |
+19 |
Total Volume and Open Interest |
46,962 |
316,265 |
-573 |
Feeder Cattle(CME) |
Aug17 |
170831 |
142.985 |
143.000 |
142.580 |
142.735 |
-0.165 |
1,400 |
4,937 |
-379 |
Sep17 |
170831 |
143.850 |
145.485 |
141.785 |
142.580 |
-1.170 |
3,039 |
8,853 |
-528 |
Oct17 |
170831 |
144.100 |
145.950 |
142.330 |
143.300 |
-0.830 |
6,192 |
16,990 |
+68 |
Nov17 |
170831 |
144.330 |
146.100 |
142.535 |
143.685 |
-0.865 |
2,588 |
8,732 |
+302 |
Jan18 |
170831 |
141.450 |
143.000 |
139.450 |
140.500 |
-0.985 |
1,526 |
7,116 |
-5 |
Mar18 |
170831 |
138.880 |
140.700 |
137.250 |
138.435 |
-0.815 |
776 |
3,700 |
+163 |
Apr18 |
170831 |
139.580 |
140.750 |
138.080 |
139.050 |
-0.735 |
218 |
1,814 |
+11 |
Total Volume and Open Interest |
15,851 |
53,200 |
-347 |
Lean Hogs(CME) |
Oct17 |
170831 |
61.680 |
62.600 |
61.285 |
61.400 |
+0.050 |
20,615 |
103,938 |
-1,583 |
Dec17 |
170831 |
57.430 |
58.600 |
57.430 |
58.035 |
+0.835 |
9,510 |
60,807 |
+942 |
Feb18 |
170831 |
62.000 |
63.050 |
61.930 |
62.650 |
+0.900 |
5,350 |
40,264 |
+500 |
Apr18 |
170831 |
66.400 |
67.550 |
66.400 |
67.150 |
+0.900 |
1,510 |
26,162 |
+48 |
May18 |
170831 |
72.400 |
72.800 |
72.400 |
72.430 |
+1.130 |
54 |
779 |
+9 |
Jun18 |
170831 |
75.850 |
76.930 |
75.730 |
76.550 |
+0.765 |
691 |
13,779 |
+83 |
Jul18 |
170831 |
75.900 |
77.050 |
75.900 |
76.550 |
+0.765 |
148 |
2,164 |
-26 |
Aug18 |
170831 |
75.680 |
76.580 |
75.680 |
76.000 |
+0.670 |
105 |
1,173 |
+8 |
Total Volume and Open Interest |
38,001 |
249,394 |
-15 |
Class III Milk(CME) |
Aug17 |
170829 |
16.51 |
16.54 |
16.51 |
16.53 |
+0.02 |
12 |
4,729 |
-9 |
Sep17 |
170831 |
16.27 |
16.27 |
16.07 |
16.20 |
-0.07 |
548 |
5,580 |
+91 |
Oct17 |
170831 |
16.54 |
16.55 |
16.30 |
16.43 |
-0.12 |
613 |
3,900 |
-81 |
Nov17 |
170831 |
16.34 |
16.34 |
16.14 |
16.23 |
-0.17 |
433 |
3,371 |
-11 |
Dec17 |
170831 |
16.20 |
16.20 |
16.05 |
16.07 |
-0.19 |
62 |
3,041 |
+21 |
Jan18 |
170831 |
16.06 |
16.06 |
15.95 |
16.03 |
-0.14 |
72 |
1,205 |
+49 |
Feb18 |
170831 |
16.16 |
16.16 |
16.03 |
16.11 |
-0.09 |
52 |
1,028 |
+38 |
Mar18 |
170831 |
16.24 |
16.24 |
16.09 |
16.16 |
-0.09 |
33 |
920 |
+23 |
Apr18 |
170831 |
16.26 |
16.26 |
16.09 |
16.20 |
-0.07 |
35 |
797 |
+19 |
May18 |
170831 |
16.34 |
16.35 |
16.17 |
16.25 |
-0.13 |
41 |
774 |
+35 |
Jun18 |
170831 |
16.48 |
16.49 |
16.29 |
16.36 |
-0.14 |
14 |
628 |
+11 |
Jul18 |
170831 |
16.66 |
16.66 |
16.50 |
16.63 |
-0.03 |
4 |
299 |
+1 |
Aug18 |
170831 |
16.75 |
16.75 |
16.62 |
16.66 |
-0.09 |
9 |
243 |
+1 |
Total Volume and Open Interest |
1,943 |
22,406 |
-4,534 |
Cocoa(ICE) |
Sep17 |
170831 |
1949 |
1966 |
1949 |
1966 |
+17 |
2 |
253 |
-1 |
Dec17 |
170831 |
1931 |
1939 |
1897 |
1926 |
+2 |
19,532 |
144,088 |
-2,827 |
Mar18 |
170831 |
1951 |
1959 |
1917 |
1943 |
unch |
5,989 |
48,476 |
-1,240 |
May18 |
170831 |
1964 |
1971 |
1929 |
1955 |
-1 |
2,432 |
19,371 |
+48 |
Jul18 |
170831 |
1982 |
1988 |
1945 |
1971 |
-2 |
662 |
11,370 |
+42 |
Sep18 |
170831 |
1999 |
2005 |
1964 |
1988 |
-2 |
485 |
9,147 |
+7 |
Dec18 |
170831 |
1994 |
2010 |
1981 |
2007 |
-2 |
106 |
6,690 |
+84 |
Total Volume and Open Interest |
29,211 |
247,682 |
-3,884 |
Coffee "C"(ICE) |
Sep17 |
170831 |
127.50 |
128.15 |
127.50 |
128.15 |
+1.20 |
72 |
424 |
-61 |
Dec17 |
170831 |
128.50 |
129.85 |
127.10 |
129.35 |
+1.15 |
15,809 |
107,474 |
+1,868 |
Mar18 |
170831 |
132.30 |
133.35 |
130.65 |
132.85 |
+1.15 |
4,418 |
45,987 |
+26 |
May18 |
170831 |
134.50 |
135.70 |
133.00 |
135.20 |
+1.20 |
929 |
18,135 |
+238 |
Jul18 |
170831 |
136.55 |
138.05 |
135.35 |
137.55 |
+1.30 |
734 |
8,699 |
+33 |
Sep18 |
170831 |
138.75 |
140.05 |
137.85 |
139.85 |
+1.35 |
488 |
6,639 |
-33 |
Total Volume and Open Interest |
22,820 |
194,047 |
+2,058 |
Orange Juice(ICE) |
Sep17 |
170831 |
133.55 |
137.65 |
130.55 |
137.65 |
+4.15 |
279 |
507 |
-103 |
Nov17 |
170831 |
130.30 |
134.95 |
129.60 |
133.80 |
+3.75 |
758 |
7,444 |
+101 |
Jan18 |
170831 |
130.30 |
134.90 |
130.30 |
134.15 |
+3.50 |
44 |
1,451 |
+25 |
Mar18 |
170831 |
133.50 |
135.80 |
133.50 |
135.80 |
+3.20 |
20 |
556 |
+16 |
May18 |
170831 |
138.60 |
138.60 |
138.60 |
138.60 |
+3.15 |
15 |
237 |
+14 |
Jul18 |
170831 |
141.35 |
141.35 |
141.35 |
141.35 |
+3.05 |
1 |
46 |
+0 |
Total Volume and Open Interest |
1,117 |
10,267 |
+53 |
Sugar #11(ICE) |
Oct17 |
170831 |
13.76 |
14.44 |
13.76 |
14.40 |
+0.49 |
68,803 |
384,130 |
-9,345 |
Mar18 |
170831 |
14.45 |
15.01 |
14.40 |
14.98 |
+0.45 |
34,285 |
236,321 |
+1,876 |
May18 |
170831 |
14.68 |
15.22 |
14.64 |
15.19 |
+0.42 |
7,999 |
82,211 |
+1,140 |
Jul18 |
170831 |
14.95 |
15.39 |
14.91 |
15.38 |
+0.37 |
2,946 |
56,275 |
-206 |
Oct18 |
170831 |
15.31 |
15.70 |
15.27 |
15.69 |
+0.33 |
1,647 |
38,081 |
+71 |
Mar19 |
170831 |
15.84 |
16.22 |
15.84 |
16.20 |
+0.30 |
382 |
22,371 |
+1 |
May19 |
170831 |
15.95 |
16.17 |
15.95 |
16.17 |
+0.23 |
45 |
4,299 |
+1 |
Jul19 |
170831 |
15.98 |
16.16 |
15.98 |
16.16 |
+0.17 |
45 |
4,918 |
+13 |
Total Volume and Open Interest |
116,173 |
835,201 |
-6,438 |
London Cocoa(LCE) |
Sep17 |
170831 |
1507 |
1518 |
1483 |
1503 |
+3 |
13,020 |
45,820 |
+4,990 |
Dec17 |
170831 |
1528 |
1535 |
1499 |
1522 |
+5 |
14,626 |
95,809 |
+3,860 |
Mar18 |
170831 |
1548 |
1553 |
1519 |
1540 |
+3 |
3,737 |
55,708 |
+331 |
May18 |
170831 |
1559 |
1566 |
1532 |
1553 |
+3 |
1,731 |
20,072 |
+19 |
Jul18 |
170831 |
1573 |
1578 |
1545 |
1565 |
+2 |
4,816 |
19,039 |
+2,051 |
Sep18 |
170831 |
1585 |
1590 |
1557 |
1577 |
+2 |
401 |
14,941 |
-102 |
Dec18 |
170831 |
1599 |
1603 |
1577 |
1594 |
+2 |
139 |
8,893 |
+1 |
Total Volume and Open Interest |
38,476 |
261,550 |
+11,148 |
London Sugar(LCE) |
Oct17 |
170831 |
377.90 |
387.40 |
376.20 |
386.90 |
+7.30 |
10,471 |
40,148 |
-1,821 |
Dec17 |
170831 |
379.10 |
390.50 |
378.00 |
390.00 |
+9.00 |
6,828 |
26,325 |
+1,223 |
Mar18 |
170831 |
387.00 |
399.10 |
386.30 |
398.70 |
+10.00 |
1,752 |
15,614 |
+428 |
May18 |
170831 |
398.10 |
406.60 |
398.10 |
406.20 |
+10.10 |
598 |
5,597 |
+234 |
Aug18 |
170831 |
404.70 |
412.60 |
404.70 |
412.30 |
+10.00 |
189 |
4,961 |
+114 |
Total Volume and Open Interest |
19,908 |
95,106 |
+219 |
Cotton(ICE) |
Oct17 |
170831 |
71.24 |
71.53 |
71.14 |
71.48 |
+0.01 |
37 |
193 |
-18 |
Dec17 |
170831 |
70.79 |
71.08 |
70.27 |
70.93 |
+0.08 |
16,204 |
144,047 |
-625 |
Mar18 |
170831 |
69.85 |
70.25 |
69.43 |
70.11 |
+0.13 |
5,887 |
56,834 |
+476 |
May18 |
170831 |
70.33 |
70.65 |
70.02 |
70.54 |
+0.08 |
854 |
6,541 |
+29 |
Jul18 |
170831 |
70.64 |
70.98 |
70.37 |
70.89 |
+0.09 |
532 |
4,809 |
-176 |
Oct18 |
170831 |
69.62 |
69.62 |
69.62 |
69.62 |
+0.09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,292 |
224,967 |
+26 |
Lumber(CME) |
Sep17 |
170831 |
384.0 |
388.1 |
382.5 |
385.7 |
+5.7 |
761 |
1,393 |
-400 |
Nov17 |
170831 |
370.0 |
374.0 |
369.3 |
371.8 |
+5.5 |
658 |
2,341 |
+302 |
Jan18 |
170831 |
377.0 |
381.5 |
377.0 |
380.0 |
+6.0 |
87 |
403 |
+41 |
Mar18 |
170831 |
377.7 |
382.5 |
377.7 |
380.9 |
+5.2 |
5 |
51 |
+4 |
Total Volume and Open Interest |
1,512 |
4,194 |
-52 |
Crude Oil(NYM) |
Oct17 |
170831 |
45.95 |
47.47 |
45.58 |
47.23 |
+1.27 |
895,643 |
525,791 |
-10,157 |
Nov17 |
170831 |
46.51 |
48.12 |
46.14 |
47.96 |
+1.45 |
354,470 |
235,295 |
-8,444 |
Dec17 |
170831 |
46.92 |
48.64 |
46.59 |
48.56 |
+1.62 |
288,277 |
317,423 |
-14,034 |
Jan18 |
170831 |
47.28 |
49.04 |
46.95 |
49.00 |
+1.75 |
151,994 |
172,874 |
+6,727 |
Feb18 |
170831 |
47.30 |
49.33 |
47.30 |
49.30 |
+1.82 |
91,798 |
68,998 |
-3,467 |
Mar18 |
170831 |
47.45 |
49.53 |
47.45 |
49.50 |
+1.85 |
95,140 |
129,009 |
+463 |
Apr18 |
170831 |
47.51 |
49.65 |
47.51 |
49.64 |
+1.85 |
24,954 |
41,346 |
+2,330 |
May18 |
170831 |
48.01 |
49.77 |
47.95 |
49.74 |
+1.84 |
13,613 |
43,429 |
+1,172 |
Jun18 |
170831 |
47.78 |
49.86 |
47.74 |
49.82 |
+1.83 |
52,878 |
152,992 |
-1,595 |
Jul18 |
170831 |
49.32 |
49.94 |
48.95 |
49.87 |
+1.82 |
6,822 |
33,051 |
+819 |
Aug18 |
170831 |
48.24 |
49.91 |
48.24 |
49.91 |
+1.79 |
4,092 |
23,974 |
-339 |
Sep18 |
170831 |
48.26 |
49.99 |
48.26 |
49.95 |
+1.76 |
6,560 |
54,222 |
+651 |
Oct18 |
170831 |
49.20 |
50.00 |
49.20 |
50.00 |
+1.74 |
2,695 |
23,196 |
+85 |
Nov18 |
170831 |
50.04 |
50.04 |
50.04 |
50.04 |
+1.71 |
1,044 |
26,357 |
+210 |
Dec18 |
170831 |
48.24 |
50.14 |
48.11 |
50.09 |
+1.69 |
35,520 |
188,157 |
+3,509 |
Jan19 |
170831 |
49.34 |
50.35 |
48.90 |
50.11 |
+1.68 |
531 |
22,514 |
+6 |
Total Volume and Open Interest |
2,039,700 |
2,256,209 |
-22,539 |
e-miNY Crude Oil(NYM) |
Oct17 |
170831 |
45.950 |
47.475 |
45.600 |
47.225 |
+1.275 |
15,078 |
6,137 |
+1,017 |
Nov17 |
170831 |
46.500 |
48.100 |
46.350 |
47.950 |
+1.450 |
383 |
474 |
+64 |
Dec17 |
170831 |
46.700 |
48.650 |
46.625 |
48.550 |
+1.600 |
121 |
681 |
+9 |
Jan18 |
170831 |
48.675 |
49.000 |
48.100 |
49.000 |
+1.750 |
351 |
546 |
+166 |
Feb18 |
170831 |
49.300 |
49.300 |
47.675 |
49.300 |
+1.825 |
382 |
290 |
+187 |
Mar18 |
170831 |
48.300 |
49.500 |
48.300 |
49.500 |
+1.850 |
39 |
12 |
-5 |
Apr18 |
170831 |
49.650 |
49.650 |
49.650 |
49.650 |
+1.850 |
0 |
54 |
+0 |
May18 |
170831 |
49.750 |
49.750 |
49.750 |
49.750 |
+1.850 |
0 |
95 |
+0 |
Jun18 |
170831 |
48.625 |
49.825 |
48.625 |
49.825 |
+1.825 |
6 |
26 |
-6 |
Jul18 |
170831 |
49.875 |
49.875 |
48.500 |
49.875 |
+1.825 |
6 |
3 |
-1 |
Total Volume and Open Interest |
16,366 |
8,444 |
+1,431 |
NY Harbor ULSD(NYM) |
Sep17 |
170831 |
168.68 |
176.35 |
168.31 |
175.75 |
+8.37 |
22,317 |
10,662 |
-6,642 |
Oct17 |
170831 |
165.61 |
174.50 |
165.21 |
174.19 |
+8.65 |
79,715 |
101,996 |
+1,957 |
Nov17 |
170831 |
164.46 |
172.27 |
163.66 |
172.04 |
+7.69 |
41,026 |
64,052 |
+3,021 |
Dec17 |
170831 |
163.54 |
170.38 |
162.43 |
170.16 |
+6.61 |
47,667 |
59,611 |
-781 |
Jan18 |
170831 |
163.06 |
169.29 |
162.40 |
169.19 |
+5.96 |
23,203 |
38,635 |
+1,574 |
Feb18 |
170831 |
163.00 |
168.32 |
162.58 |
168.24 |
+5.45 |
11,898 |
19,569 |
-378 |
Mar18 |
170831 |
161.10 |
167.14 |
161.10 |
167.07 |
+5.04 |
8,859 |
20,897 |
+1,675 |
Apr18 |
170831 |
160.84 |
165.72 |
160.84 |
165.70 |
+4.80 |
3,000 |
9,002 |
+576 |
May18 |
170831 |
162.84 |
165.10 |
162.72 |
165.10 |
+4.80 |
1,616 |
8,375 |
+155 |
Jun18 |
170831 |
159.87 |
164.88 |
159.81 |
164.79 |
+4.85 |
6,670 |
24,350 |
+325 |
Jul18 |
170831 |
160.84 |
164.98 |
160.84 |
164.98 |
+4.87 |
316 |
2,068 |
+78 |
Aug18 |
170831 |
163.85 |
165.23 |
163.85 |
165.23 |
+4.78 |
225 |
2,172 |
+13 |
Sep18 |
170831 |
164.24 |
165.61 |
164.19 |
165.61 |
+4.65 |
182 |
1,982 |
+26 |
Oct18 |
170831 |
164.93 |
166.05 |
164.93 |
166.05 |
+4.49 |
129 |
868 |
-2 |
Total Volume and Open Interest |
249,055 |
396,079 |
+1,244 |
RBOB Gasoline(NYM) |
Sep17 |
170831 |
191.48 |
217.05 |
191.21 |
213.99 |
+25.52 |
27,100 |
13,624 |
-4,609 |
Oct17 |
170831 |
164.61 |
178.25 |
164.02 |
177.92 |
+14.17 |
125,695 |
128,716 |
-2,564 |
Nov17 |
170831 |
151.74 |
160.76 |
150.66 |
160.58 |
+9.10 |
75,608 |
83,615 |
+5,189 |
Dec17 |
170831 |
146.31 |
153.78 |
144.90 |
153.66 |
+7.09 |
40,508 |
60,854 |
-619 |
Jan18 |
170831 |
144.61 |
151.78 |
143.24 |
151.65 |
+6.39 |
13,602 |
41,995 |
+1,330 |
Feb18 |
170831 |
145.07 |
152.03 |
145.00 |
151.98 |
+6.00 |
5,499 |
13,184 |
+965 |
Mar18 |
170831 |
145.59 |
153.31 |
145.59 |
153.28 |
+5.56 |
4,347 |
22,103 |
-190 |
Apr18 |
170831 |
165.02 |
170.84 |
165.02 |
170.67 |
+5.27 |
1,704 |
12,721 |
+31 |
May18 |
170831 |
165.67 |
171.11 |
165.67 |
170.95 |
+5.04 |
893 |
5,430 |
+57 |
Jun18 |
170831 |
163.00 |
170.04 |
163.00 |
170.04 |
+4.85 |
1,038 |
10,334 |
+64 |
Total Volume and Open Interest |
296,741 |
407,450 |
-429 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170831 |
177.90 |
177.92 |
177.90 |
177.90 |
+14.15 |
|
|
|
Nov17 |
170831 |
160.60 |
160.60 |
160.58 |
160.60 |
+9.12 |
|
|
|
Dec17 |
170831 |
153.70 |
153.70 |
153.66 |
153.70 |
+7.13 |
|
|
|
Jan18 |
170831 |
151.70 |
151.70 |
151.65 |
151.70 |
+6.44 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct17 |
170831 |
2.945 |
3.045 |
2.908 |
3.040 |
+0.101 |
106,590 |
323,887 |
+3,728 |
Nov17 |
170831 |
3.021 |
3.108 |
2.983 |
3.102 |
+0.088 |
28,426 |
137,917 |
-250 |
Dec17 |
170831 |
3.161 |
3.238 |
3.124 |
3.232 |
+0.077 |
17,490 |
92,186 |
+1,198 |
Jan18 |
170831 |
3.258 |
3.332 |
3.222 |
3.326 |
+0.074 |
22,127 |
144,569 |
-1,347 |
Feb18 |
170831 |
3.252 |
3.325 |
3.220 |
3.321 |
+0.071 |
7,123 |
69,437 |
+178 |
Mar18 |
170831 |
3.214 |
3.283 |
3.183 |
3.279 |
+0.067 |
12,920 |
100,148 |
-53 |
Apr18 |
170831 |
2.895 |
2.931 |
2.875 |
2.926 |
+0.031 |
10,583 |
116,104 |
+466 |
May18 |
170831 |
2.862 |
2.892 |
2.844 |
2.889 |
+0.027 |
4,686 |
50,284 |
+1,138 |
Jun18 |
170831 |
2.887 |
2.915 |
2.868 |
2.913 |
+0.026 |
768 |
25,758 |
+129 |
Jul18 |
170831 |
2.904 |
2.939 |
2.894 |
2.937 |
+0.025 |
656 |
27,327 |
+8 |
Aug18 |
170831 |
2.915 |
2.941 |
2.898 |
2.940 |
+0.025 |
903 |
25,246 |
-153 |
Sep18 |
170831 |
2.877 |
2.919 |
2.874 |
2.916 |
+0.024 |
879 |
22,485 |
-144 |
Oct18 |
170831 |
2.908 |
2.937 |
2.894 |
2.935 |
+0.023 |
2,108 |
50,993 |
+107 |
Nov18 |
170831 |
2.945 |
2.983 |
2.945 |
2.983 |
+0.021 |
313 |
22,371 |
+0 |
Dec18 |
170831 |
3.082 |
3.111 |
3.082 |
3.111 |
+0.021 |
416 |
24,646 |
+16 |
Jan19 |
170831 |
3.159 |
3.192 |
3.158 |
3.192 |
+0.020 |
319 |
12,094 |
+15 |
Total Volume and Open Interest |
217,695 |
1,293,574 |
-903 |
Brent Crude Oil(ICE) |
Oct17 |
170831 |
50.58 |
52.43 |
50.56 |
52.38 |
+1.52 |
139,974 |
95,481 |
-58,862 |
Nov17 |
170831 |
50.53 |
52.90 |
50.49 |
52.86 |
+2.13 |
299,417 |
552,454 |
+9,298 |
Dec17 |
170831 |
50.44 |
52.88 |
50.44 |
52.84 |
+2.05 |
197,524 |
407,648 |
+5,741 |
Jan18 |
170831 |
50.65 |
52.94 |
50.65 |
52.91 |
+2.02 |
54,161 |
139,905 |
-214 |
Feb18 |
170831 |
50.81 |
53.03 |
50.80 |
53.01 |
+2.00 |
26,826 |
94,177 |
+3,350 |
Mar18 |
170831 |
50.97 |
53.14 |
50.95 |
53.11 |
+1.98 |
28,813 |
117,190 |
+1,928 |
Apr18 |
170831 |
51.14 |
53.21 |
51.12 |
53.19 |
+1.96 |
6,623 |
35,537 |
+186 |
May18 |
170831 |
51.30 |
53.29 |
51.22 |
53.27 |
+1.95 |
5,572 |
36,183 |
+802 |
Jun18 |
170831 |
51.31 |
53.38 |
51.30 |
53.35 |
+1.93 |
33,671 |
135,050 |
-1,721 |
Jul18 |
170831 |
53.45 |
53.45 |
53.45 |
53.45 |
+1.91 |
2,360 |
28,077 |
+877 |
Aug18 |
170831 |
53.53 |
53.53 |
53.53 |
53.53 |
+1.89 |
801 |
22,594 |
+198 |
Sep18 |
170831 |
53.58 |
53.58 |
53.58 |
53.58 |
+1.88 |
1,728 |
36,816 |
-321 |
Oct18 |
170831 |
53.64 |
53.64 |
53.64 |
53.64 |
+1.88 |
529 |
19,901 |
+259 |
Nov18 |
170831 |
53.69 |
53.69 |
53.69 |
53.69 |
+1.87 |
232 |
18,903 |
-2 |
Total Volume and Open Interest |
846,253 |
2,300,658 |
-36,926 |
Gas Oil(ICE) |
Sep17 |
170831 |
487.50 |
511.75 |
487.50 |
504.75 |
+9.25 |
54,390 |
107,566 |
+1,305 |
Oct17 |
170831 |
485.00 |
510.25 |
485.00 |
503.25 |
+9.25 |
84,429 |
226,929 |
+7,033 |
Nov17 |
170831 |
480.00 |
503.50 |
480.00 |
496.75 |
+8.75 |
29,083 |
76,377 |
+3,490 |
Dec17 |
170831 |
474.25 |
496.25 |
473.75 |
490.00 |
+8.00 |
65,847 |
129,242 |
-260 |
Jan18 |
170831 |
471.75 |
492.75 |
471.75 |
487.00 |
+7.50 |
17,379 |
46,260 |
-108 |
Feb18 |
170831 |
472.25 |
491.25 |
471.75 |
486.00 |
+7.25 |
9,374 |
33,771 |
+1,874 |
Mar18 |
170831 |
470.75 |
489.75 |
470.50 |
484.75 |
+7.25 |
10,658 |
31,353 |
+3,452 |
Apr18 |
170831 |
470.50 |
488.25 |
469.00 |
483.50 |
+7.25 |
7,230 |
16,708 |
+2,086 |
May18 |
170831 |
467.75 |
486.25 |
467.75 |
482.75 |
+7.25 |
2,644 |
11,948 |
+102 |
Jun18 |
170831 |
467.25 |
486.75 |
467.25 |
482.25 |
+7.00 |
14,474 |
48,664 |
-1,161 |
Total Volume and Open Interest |
313,159 |
927,333 |
+19,632 |
Ethanol(CBOT) |
Sep17 |
170831 |
1.505 |
1.557 |
1.505 |
1.547 |
+0.058 |
93 |
120 |
-48 |
Oct17 |
170831 |
1.425 |
1.489 |
1.425 |
1.488 |
+0.062 |
252 |
977 |
+23 |
Nov17 |
170831 |
1.400 |
1.442 |
1.400 |
1.442 |
+0.043 |
5 |
304 |
+2 |
Dec17 |
170831 |
1.395 |
1.423 |
1.395 |
1.423 |
+0.039 |
1 |
259 |
+0 |
Jan18 |
170831 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.039 |
6 |
22 |
+1 |
Feb18 |
170831 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.039 |
6 |
10 |
+4 |
Mar18 |
170831 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.039 |
0 |
4 |
+0 |
Apr18 |
170831 |
1.480 |
1.502 |
1.480 |
1.502 |
+0.039 |
0 |
6 |
+0 |
Total Volume and Open Interest |
363 |
1,704 |
-18 |
WTI Crude Oil(ICE) |
Oct17 |
170831 |
45.78 |
47.47 |
45.78 |
47.23 |
+1.27 |
106,981 |
75,347 |
+374 |
Nov17 |
170831 |
46.36 |
48.11 |
46.36 |
47.96 |
+1.45 |
90,839 |
54,421 |
+850 |
Dec17 |
170831 |
46.86 |
48.64 |
46.84 |
48.56 |
+1.62 |
79,701 |
108,822 |
-4,948 |
Jan18 |
170831 |
47.35 |
49.04 |
47.27 |
49.00 |
+1.75 |
26,428 |
29,172 |
+3,245 |
Feb18 |
170831 |
47.56 |
49.30 |
47.55 |
49.30 |
+1.82 |
10,737 |
12,532 |
+1,026 |
Mar18 |
170831 |
47.74 |
49.52 |
47.71 |
49.50 |
+1.85 |
11,751 |
15,044 |
+930 |
Apr18 |
170831 |
47.88 |
49.64 |
47.88 |
49.64 |
+1.85 |
1,559 |
4,650 |
+410 |
May18 |
170831 |
49.55 |
49.74 |
49.55 |
49.74 |
+1.84 |
775 |
8,698 |
-130 |
Jun18 |
170831 |
48.07 |
49.82 |
48.07 |
49.82 |
+1.83 |
10,556 |
55,447 |
-657 |
Jul18 |
170831 |
49.87 |
49.87 |
49.87 |
49.87 |
+1.82 |
347 |
5,282 |
+33 |
Aug18 |
170831 |
49.91 |
49.91 |
49.91 |
49.91 |
+1.79 |
233 |
2,474 |
+94 |
Sep18 |
170831 |
49.95 |
49.95 |
49.95 |
49.95 |
+1.76 |
563 |
6,724 |
-10 |
Oct18 |
170831 |
50.00 |
50.00 |
50.00 |
50.00 |
+1.74 |
105 |
1,778 |
-83 |
Nov18 |
170831 |
50.04 |
50.04 |
50.04 |
50.04 |
+1.71 |
60 |
6,214 |
-14 |
Dec18 |
170831 |
48.69 |
50.14 |
48.69 |
50.09 |
+1.69 |
13,294 |
118,420 |
-1,106 |
Jan19 |
170831 |
50.11 |
50.11 |
50.11 |
50.11 |
+1.68 |
7 |
1,502 |
+21 |
Total Volume and Open Interest |
354,755 |
572,953 |
+492 |
US Dollar Index(ICE) |
Sep17 |
170831 |
92.860 |
93.305 |
92.565 |
92.628 |
-0.195 |
51,870 |
52,535 |
+1,966 |
Dec17 |
170831 |
92.630 |
93.060 |
92.355 |
92.393 |
-0.205 |
1,400 |
4,716 |
+111 |
Mar18 |
170831 |
92.460 |
92.745 |
92.075 |
92.168 |
-0.205 |
22 |
509 |
+8 |
Total Volume and Open Interest |
53,316 |
58,082 |
+2,106 |
Australian Dollar(CME) |
Sep17 |
170831 |
79.04 |
79.49 |
78.70 |
79.48 |
+0.46 |
92,703 |
152,729 |
-1,101 |
Dec17 |
170831 |
78.94 |
79.39 |
78.64 |
79.39 |
+0.46 |
733 |
5,978 |
+66 |
Mar18 |
170831 |
79.29 |
79.29 |
79.29 |
79.29 |
+0.45 |
0 |
219 |
+0 |
Total Volume and Open Interest |
93,535 |
159,477 |
-1,043 |
British Pound(CME) |
Sep17 |
170831 |
129.32 |
129.42 |
128.57 |
129.40 |
+0.07 |
87,643 |
218,330 |
-1,096 |
Dec17 |
170831 |
129.66 |
129.79 |
128.98 |
129.78 |
+0.06 |
835 |
4,734 |
+185 |
Mar18 |
170831 |
130.20 |
130.20 |
129.73 |
130.20 |
+0.07 |
8 |
344 |
+2 |
Total Volume and Open Interest |
88,548 |
224,031 |
-904 |
Canadian Dollar(CME) |
Sep17 |
170831 |
79.27 |
80.17 |
78.99 |
80.04 |
+0.76 |
67,873 |
184,629 |
+326 |
Dec17 |
170831 |
79.32 |
80.22 |
79.06 |
80.10 |
+0.76 |
1,035 |
5,923 |
+314 |
Mar18 |
170831 |
79.22 |
80.24 |
79.22 |
80.14 |
+0.75 |
45 |
658 |
+28 |
Jun18 |
170831 |
80.03 |
80.16 |
80.03 |
80.16 |
+0.73 |
0 |
153 |
+0 |
Total Volume and Open Interest |
69,012 |
191,798 |
+689 |
Japanese Yen(CME) |
Sep17 |
170831 |
90.75 |
91.07 |
90.41 |
90.99 |
+0.30 |
253,936 |
203,060 |
-6,130 |
Dec17 |
170831 |
91.02 |
91.42 |
90.82 |
91.39 |
+0.30 |
2,360 |
6,044 |
+142 |
Mar18 |
170831 |
91.50 |
91.87 |
91.50 |
91.87 |
+0.29 |
7 |
348 |
+6 |
Total Volume and Open Interest |
257,055 |
209,890 |
-5,963 |
Swiss Franc(CME) |
Sep17 |
170831 |
103.97 |
104.45 |
103.40 |
104.28 |
+0.35 |
40,901 |
41,385 |
+67 |
Dec17 |
170831 |
104.58 |
105.02 |
104.03 |
104.89 |
+0.34 |
403 |
617 |
+13 |
Mar18 |
170831 |
105.58 |
105.88 |
105.58 |
105.58 |
+0.34 |
9 |
44 |
+1 |
Total Volume and Open Interest |
41,313 |
42,067 |
+81 |
EuroFX(CME) |
Sep17 |
170831 |
119.03 |
119.23 |
118.32 |
119.12 |
+0.09 |
287,421 |
453,258 |
+717 |
Dec17 |
170831 |
119.62 |
119.80 |
118.90 |
119.70 |
+0.09 |
5,048 |
11,401 |
+123 |
Mar18 |
170831 |
120.18 |
120.38 |
119.69 |
120.35 |
+0.09 |
193 |
1,624 |
-7 |
Total Volume and Open Interest |
295,039 |
469,307 |
+1,075 |
Mexican Peso(CME) |
Sep17 |
170831 |
562.63 |
563.13 |
557.50 |
559.50 |
-2.38 |
41,132 |
240,580 |
-1,691 |
Oct17 |
170831 |
557.38 |
557.38 |
557.00 |
557.00 |
-2.38 |
0 |
21 |
+0 |
Total Volume and Open Interest |
41,509 |
246,509 |
-1,516 |
Brazilian Real(CME) |
Sep17 |
170831 |
314.55 |
317.75 |
314.50 |
317.75 |
+1.25 |
17,026 |
10,625 |
-6,261 |
Oct17 |
170831 |
316.75 |
317.30 |
314.30 |
316.45 |
+1.30 |
17,837 |
17,623 |
+13,529 |
Nov17 |
170831 |
314.95 |
314.95 |
314.95 |
314.95 |
+1.40 |
2 |
61 |
+2 |
Dec17 |
170831 |
312.00 |
313.60 |
310.90 |
313.60 |
+1.20 |
322 |
5,130 |
-3,790 |
Total Volume and Open Interest |
35,187 |
34,051 |
+3,480 |
30-Year T-Bonds(CBOT) |
Sep17 |
170831 |
157~040 |
157~160 |
156~240 |
157~120 |
+0~150 |
416,253 |
125,357 |
-115,367 |
Dec17 |
170831 |
155~270 |
156~070 |
155~150 |
156~030 |
+0~140 |
285,697 |
672,763 |
+103,645 |
Mar18 |
170831 |
155~110 |
155~120 |
155~110 |
155~110 |
+0~130 |
0 |
2 |
+0 |
Total Volume and Open Interest |
701,950 |
798,122 |
-11,722 |
10-Year T-Notes(CBOT) |
Sep17 |
170831 |
127~045 |
127~095 |
126~315 |
127~080 |
+0~055 |
2,641,883 |
542,077 |
-563,448 |
Dec17 |
170831 |
126~285 |
127~010 |
126~230 |
126~315 |
+0~055 |
1,942,750 |
3,036,440 |
+676,301 |
Mar18 |
170831 |
126~195 |
126~195 |
126~195 |
126~195 |
+0~055 |
|
|
|
Total Volume and Open Interest |
4,584,633 |
3,578,517 |
+112,853 |
5-Year T-Notes(CBOT) |
Sep17 |
170831 |
118~234 |
118~256 |
118~206 |
118~250 |
+0~024 |
1,369,234 |
489,624 |
-452,539 |
Dec17 |
170831 |
118~146 |
118~166 |
118~114 |
118~160 |
+0~022 |
1,175,837 |
2,875,719 |
+399,774 |
Mar18 |
170831 |
118~082 |
118~082 |
118~082 |
118~082 |
+0~022 |
|
|
|
Total Volume and Open Interest |
2,545,071 |
3,365,343 |
-52,765 |
2 Year T-Notes(CBOT) |
Sep17 |
170831 |
108~086 |
108~094 |
108~076 |
108~086 |
+0~002 |
842,413 |
280,832 |
-362,619 |
Dec17 |
170831 |
108~052 |
108~056 |
108~040 |
108~050 |
+0~002 |
714,702 |
1,271,103 |
+295,447 |
Mar18 |
170831 |
108~032 |
108~032 |
108~032 |
108~032 |
+0~002 |
|
|
|
Total Volume and Open Interest |
1,557,115 |
1,551,935 |
-67,172 |
Eurodollars(CME) |
Sep17 |
170831 |
98.675 |
98.677 |
98.670 |
98.677 |
+0.002 |
150,203 |
1,357,233 |
-10,345 |
Dec17 |
170831 |
98.580 |
98.590 |
98.575 |
98.585 |
unch |
320,699 |
2,022,868 |
+2,055 |
Mar18 |
170831 |
98.535 |
98.540 |
98.520 |
98.540 |
+0.005 |
224,524 |
1,172,712 |
-4,839 |
Jun18 |
170831 |
98.490 |
98.500 |
98.475 |
98.495 |
+0.005 |
188,207 |
1,057,531 |
+10,184 |
Sep18 |
170831 |
98.440 |
98.450 |
98.425 |
98.450 |
+0.010 |
233,074 |
1,031,275 |
-10,583 |
Dec18 |
170831 |
98.370 |
98.380 |
98.350 |
98.380 |
+0.010 |
369,788 |
1,506,551 |
-5,400 |
Mar19 |
170831 |
98.340 |
98.350 |
98.320 |
98.345 |
+0.010 |
213,372 |
1,001,048 |
+9,984 |
Jun19 |
170831 |
98.300 |
98.310 |
98.280 |
98.310 |
+0.015 |
165,768 |
749,438 |
-3,066 |
Sep19 |
170831 |
98.265 |
98.275 |
98.240 |
98.275 |
+0.020 |
148,672 |
705,796 |
-1,974 |
Dec19 |
170831 |
98.205 |
98.215 |
98.185 |
98.215 |
+0.020 |
191,840 |
862,504 |
+34,391 |
Mar20 |
170831 |
98.175 |
98.185 |
98.150 |
98.180 |
+0.020 |
84,270 |
446,125 |
+385 |
Jun20 |
170831 |
98.135 |
98.150 |
98.110 |
98.145 |
+0.020 |
94,024 |
370,369 |
+8,039 |
Sep20 |
170831 |
98.095 |
98.110 |
98.070 |
98.105 |
+0.020 |
66,106 |
259,089 |
+12 |
Dec20 |
170831 |
98.040 |
98.055 |
98.015 |
98.050 |
+0.025 |
87,253 |
337,193 |
+2,512 |
Mar21 |
170831 |
98.005 |
98.020 |
97.980 |
98.015 |
+0.025 |
47,114 |
204,017 |
-1,823 |
Jun21 |
170831 |
97.960 |
97.980 |
97.935 |
97.975 |
+0.030 |
42,633 |
132,180 |
+3,209 |
Sep21 |
170831 |
97.915 |
97.935 |
97.890 |
97.930 |
+0.030 |
34,826 |
107,571 |
+1,337 |
Dec21 |
170831 |
97.860 |
97.880 |
97.840 |
97.880 |
+0.030 |
52,753 |
118,796 |
+7,021 |
Total Volume and Open Interest |
2,786,222 |
13,707,194 |
+43,647 |
Ultra T-Bond(CBOT) |
Sep17 |
170831 |
169~18 |
170~04 |
169~04 |
170~01 |
+0~24 |
215,561 |
94,065 |
-103,929 |
Dec17 |
170831 |
168~20 |
169~04 |
168~04 |
169~02 |
+0~24 |
157,454 |
802,442 |
+89,595 |
Mar18 |
170831 |
168~02 |
168~02 |
168~02 |
168~02 |
+0~24 |
|
|
|
Total Volume and Open Interest |
373,015 |
896,507 |
-14,334 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170831 |
137~000 |
137~060 |
136~260 |
137~045 |
+0~075 |
206,299 |
46,489 |
-77,549 |
Dec17 |
170831 |
136~130 |
136~190 |
136~060 |
136~170 |
+0~075 |
137,468 |
381,086 |
+44,088 |
Mar18 |
170831 |
136~170 |
136~170 |
136~170 |
136~170 |
+0~075 |
|
|
|
Total Volume and Open Interest |
343,767 |
427,575 |
-33,461 |
30 Day Federal Funds(CBOT) |
Aug17 |
170831 |
98.842 |
98.845 |
98.842 |
98.845 |
unch |
523 |
175,882 |
-70 |
Sep17 |
170831 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
4,231 |
91,119 |
-1,909 |
Oct17 |
170831 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
22,636 |
290,854 |
-4,124 |
Nov17 |
170831 |
98.840 |
98.840 |
98.835 |
98.835 |
unch |
26,067 |
217,088 |
+5,322 |
Dec17 |
170831 |
98.800 |
98.800 |
98.795 |
98.800 |
unch |
21,253 |
97,354 |
-2,466 |
Jan18 |
170831 |
98.765 |
98.770 |
98.755 |
98.765 |
unch |
66,152 |
325,807 |
+4,800 |
Total Volume and Open Interest |
278,220 |
1,758,247 |
+28,728 |
Japanese Govt Bonds(SGX) |
Sep17 |
170830 |
151.34 |
151.34 |
151.09 |
151.13 |
-0.21 |
1,058 |
17,427 |
+302 |
Dec17 |
170830 |
151.13 |
151.13 |
150.90 |
150.93 |
-0.22 |
79 |
410 |
+66 |
Mar18 |
170830 |
150.93 |
150.93 |
150.93 |
150.93 |
-0.22 |
|
|
|
Total Volume and Open Interest |
1,137 |
17,837 |
+368 |
Euro-Buxl(EUREX) |
Sep17 |
170831 |
168.24 |
168.68 |
167.84 |
168.34 |
-0.10 |
57,839 |
213,584 |
-1,795 |
Dec17 |
170831 |
166.70 |
167.14 |
166.34 |
166.82 |
-0.10 |
8,109 |
51,504 |
+16,157 |
Mar18 |
170831 |
166.32 |
166.32 |
166.32 |
166.32 |
-0.10 |
|
|
|
Total Volume and Open Interest |
65,948 |
265,088 |
+14,362 |
Euro-Bund(EUREX) |
Sep17 |
170831 |
165.13 |
165.28 |
164.85 |
165.08 |
-0.06 |
788,843 |
1,789,907 |
-36,585 |
Dec17 |
170831 |
162.21 |
162.40 |
161.98 |
162.21 |
-0.06 |
96,191 |
413,831 |
+80,592 |
Mar18 |
170831 |
161.82 |
161.82 |
161.82 |
161.82 |
-0.06 |
1 |
33 |
+0 |
Total Volume and Open Interest |
885,035 |
2,203,771 |
+44,007 |
Euro-Bobl(EUREX) |
Sep17 |
170831 |
133.17 |
133.22 |
133.07 |
133.14 |
-0.02 |
473,077 |
1,454,116 |
+1,254 |
Dec17 |
170831 |
131.57 |
131.65 |
131.49 |
131.56 |
-0.02 |
49,788 |
254,355 |
+102,095 |
Mar18 |
170831 |
131.74 |
131.74 |
131.74 |
131.74 |
-0.02 |
|
|
|
Total Volume and Open Interest |
522,865 |
1,708,471 |
+103,349 |
Euro-Schatz(EUREX) |
Sep17 |
170831 |
112.26 |
112.28 |
112.25 |
112.26 |
unch |
407,272 |
1,502,750 |
-28,784 |
Dec17 |
170831 |
112.16 |
112.18 |
112.15 |
112.16 |
unch |
85,483 |
291,386 |
+53,960 |
Mar18 |
170831 |
112.26 |
112.26 |
112.26 |
112.26 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
492,755 |
1,794,138 |
+25,176 |
3-Mth Euribor(EUREX) |
Sep17 |
170831 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,901 |
+0 |
Dec17 |
170831 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
13 |
7,007 |
-20 |
Mar18 |
170831 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
7 |
6,095 |
-20 |
Total Volume and Open Interest |
563 |
39,674 |
+152 |
Long Gilt(LIFFE) |
Sep17 |
170831 |
128~04 |
128~13 |
128~04 |
128~10 |
unch |
287,395 |
192,155 |
-123,170 |
Dec17 |
170831 |
127~05 |
127~13 |
127~04 |
127~10 |
unch |
248,096 |
697,979 |
+56,831 |
Total Volume and Open Interest |
535,491 |
890,134 |
-66,339 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170831 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
30,086 |
421,148 |
-7,300 |
Dec17 |
170831 |
99.65 |
99.66 |
99.64 |
99.64 |
-0.01 |
66,090 |
448,009 |
+6,277 |
Mar18 |
170831 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
73,993 |
368,521 |
-3,313 |
Jun18 |
170831 |
99.54 |
99.56 |
99.54 |
99.55 |
unch |
83,533 |
346,754 |
-1,804 |
Sep18 |
170831 |
99.50 |
99.52 |
99.50 |
99.51 |
unch |
55,280 |
306,351 |
+1,469 |
Dec18 |
170831 |
99.46 |
99.47 |
99.45 |
99.47 |
+0.01 |
65,902 |
377,568 |
-2,083 |
Total Volume and Open Interest |
685,101 |
3,329,085 |
+581 |
3-Mth Euribor(LIFFE) |
Sep17 |
170831 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
22,103 |
408,270 |
+1,660 |
Dec17 |
170831 |
100.325 |
100.330 |
100.320 |
100.325 |
unch |
35,971 |
435,867 |
+3,068 |
Mar18 |
170831 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
56,639 |
443,701 |
-4,129 |
Total Volume and Open Interest |
805,652 |
3,962,315 |
+45,053 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170831 |
98.24 |
98.25 |
98.22 |
98.25 |
unch |
4,231 |
74,840 |
-4,053 |
Dec17 |
170831 |
98.21 |
98.23 |
98.20 |
98.23 |
+0.01 |
24,534 |
232,463 |
+3,106 |
Mar18 |
170831 |
98.15 |
98.16 |
98.12 |
98.15 |
-0.01 |
37,601 |
171,043 |
-9,951 |
Jun18 |
170831 |
98.07 |
98.09 |
98.03 |
98.07 |
unch |
24,025 |
158,872 |
+7,077 |
Sep18 |
170831 |
97.99 |
98.01 |
97.93 |
97.99 |
unch |
14,564 |
119,553 |
+1,951 |
Dec18 |
170831 |
97.90 |
97.93 |
97.86 |
97.91 |
unch |
9,189 |
92,240 |
+2,701 |
Mar19 |
170831 |
97.83 |
97.85 |
97.79 |
97.84 |
unch |
2,793 |
60,488 |
+115 |
Jun19 |
170831 |
97.76 |
97.78 |
97.72 |
97.77 |
unch |
2,826 |
51,622 |
+332 |
Sep19 |
170831 |
97.69 |
97.71 |
97.66 |
97.71 |
+0.01 |
225 |
4,474 |
+5 |
Dec19 |
170831 |
97.65 |
97.65 |
97.60 |
97.64 |
unch |
7 |
3,126 |
+2 |
Total Volume and Open Interest |
120,000 |
971,266 |
+1,190 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170831 |
97.33 |
97.35 |
97.26 |
97.29 |
-0.04 |
102,809 |
1,030,262 |
+4,914 |
Dec17 |
170831 |
97.31 |
97.31 |
97.24 |
97.26 |
-0.03 |
716 |
2,140 |
+500 |
Total Volume and Open Interest |
103,525 |
1,032,402 |
+5,414 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170831 |
97.97 |
97.99 |
97.93 |
97.97 |
-0.01 |
203,608 |
1,056,721 |
+4,685 |
Dec17 |
170831 |
97.95 |
97.95 |
97.91 |
97.93 |
-0.02 |
198 |
4,379 |
+56 |
Total Volume and Open Interest |
203,806 |
1,061,100 |
+4,741 |
Gold(CMX) |
Oct17 |
170831 |
1310.4 |
1325.1 |
1298.6 |
1318.5 |
+8.1 |
20,419 |
51,867 |
-12,165 |
Dec17 |
170831 |
1314.1 |
1329.0 |
1302.3 |
1322.2 |
+8.1 |
460,450 |
423,858 |
+4,924 |
Feb18 |
170831 |
1317.3 |
1331.3 |
1306.9 |
1325.9 |
+8.1 |
2,149 |
28,056 |
-35 |
Apr18 |
170831 |
1319.6 |
1335.2 |
1315.0 |
1329.4 |
+8.0 |
777 |
6,850 |
+194 |
Jun18 |
170831 |
1324.9 |
1338.1 |
1314.8 |
1332.8 |
+7.9 |
1,538 |
9,641 |
+184 |
Aug18 |
170831 |
1336.2 |
1336.2 |
1327.5 |
1336.2 |
+7.7 |
990 |
7,244 |
+177 |
Oct18 |
170831 |
1339.7 |
1341.2 |
1339.7 |
1339.7 |
+7.6 |
35 |
2,631 |
+4 |
Dec18 |
170831 |
1329.0 |
1349.0 |
1329.0 |
1343.4 |
+7.6 |
623 |
8,275 |
-298 |
Feb19 |
170831 |
1347.0 |
1347.0 |
1337.0 |
1347.0 |
+7.6 |
0 |
9 |
+0 |
Apr19 |
170831 |
1350.6 |
1350.6 |
1350.6 |
1350.6 |
+7.6 |
|
|
|
Jun19 |
170831 |
1351.5 |
1354.3 |
1351.5 |
1354.3 |
+7.6 |
25 |
773 |
+25 |
Total Volume and Open Interest |
488,186 |
543,903 |
-7,750 |
Silver(CMX) |
Sep17 |
170831 |
1742.0 |
1760.0 |
1725.5 |
1748.0 |
+7.6 |
115,109 |
14,334 |
-16,691 |
Dec17 |
170831 |
1751.0 |
1769.5 |
1734.0 |
1757.5 |
+7.2 |
84,983 |
152,069 |
+7,325 |
Mar18 |
170831 |
1757.0 |
1779.0 |
1748.5 |
1766.7 |
+7.0 |
1,313 |
9,266 |
+250 |
May18 |
170831 |
1776.0 |
1777.0 |
1771.0 |
1772.8 |
+6.8 |
60 |
2,729 |
+7 |
Jul18 |
170831 |
1778.9 |
1788.0 |
1778.9 |
1778.9 |
+6.6 |
8 |
1,463 |
-1 |
Sep18 |
170831 |
1785.0 |
1796.5 |
1782.0 |
1785.0 |
+6.4 |
91 |
382 |
+63 |
Dec18 |
170831 |
1798.0 |
1803.5 |
1792.5 |
1794.5 |
+6.3 |
14 |
1,696 |
+9 |
Total Volume and Open Interest |
201,957 |
183,452 |
-9,006 |
Platinum(NYMEX) |
Oct17 |
170831 |
993.5 |
1003.5 |
984.2 |
998.5 |
+3.3 |
23,143 |
65,066 |
+1,711 |
Jan18 |
170831 |
997.2 |
1006.4 |
987.7 |
1001.4 |
+3.2 |
994 |
9,027 |
+17 |
Apr18 |
170831 |
994.5 |
1010.5 |
992.1 |
1005.8 |
+3.2 |
212 |
1,192 |
+88 |
Jul18 |
170831 |
1010.6 |
1010.6 |
1010.6 |
1010.6 |
+3.2 |
0 |
292 |
+0 |
Total Volume and Open Interest |
24,367 |
75,597 |
+1,828 |
Palladium(NYMEX) |
Sep17 |
170831 |
927.65 |
936.20 |
927.50 |
931.95 |
+0.60 |
2,682 |
1,309 |
-1,949 |
Dec17 |
170831 |
928.05 |
935.95 |
925.55 |
932.25 |
+1.20 |
5,983 |
33,124 |
+1,477 |
Mar18 |
170831 |
927.30 |
929.10 |
926.65 |
928.75 |
+1.70 |
17 |
567 |
+7 |
Total Volume and Open Interest |
8,682 |
35,016 |
-465 |
Copper(CMX) |
Sep17 |
170831 |
306.50 |
311.40 |
306.45 |
307.90 |
+1.45 |
66,287 |
15,940 |
-14,157 |
Dec17 |
170831 |
308.80 |
313.55 |
308.70 |
309.85 |
+1.15 |
73,060 |
220,489 |
+7,933 |
Mar18 |
170831 |
310.75 |
315.25 |
310.65 |
311.70 |
+1.15 |
3,452 |
44,780 |
+122 |
May18 |
170831 |
313.00 |
316.20 |
311.95 |
312.65 |
+1.15 |
2,222 |
13,131 |
+166 |
Jul18 |
170831 |
313.45 |
313.60 |
313.00 |
313.45 |
+1.10 |
129 |
5,552 |
+20 |
Total Volume and Open Interest |
151,058 |
330,300 |
-2,690 |
E-mini DJIA Index(CBOT) |
Sep17 |
170831 |
21886 |
21985 |
21874 |
21950 |
+79 |
159,945 |
154,077 |
+5,960 |
Dec17 |
170831 |
21841 |
21938 |
21841 |
21909 |
+83 |
597 |
1,323 |
+230 |
Mar18 |
170831 |
21830 |
21874 |
21830 |
21874 |
+83 |
7 |
34 |
+2 |
Jun18 |
170831 |
21843 |
21843 |
21843 |
21843 |
+83 |
0 |
2 |
+0 |
Total Volume and Open Interest |
160,549 |
155,436 |
+6,192 |
S & P 500(CME) |
Sep17 |
170831 |
2458.00 |
2470.60 |
2455.30 |
2470.10 |
+14.30 |
1,948 |
70,873 |
-328 |
Dec17 |
170831 |
2463.30 |
2472.80 |
2463.30 |
2468.10 |
+14.30 |
46 |
455 |
+5 |
Mar18 |
170831 |
2466.90 |
2471.60 |
2466.90 |
2466.90 |
+14.30 |
|
|
|
Jun18 |
170831 |
2465.50 |
2470.20 |
2465.50 |
2465.50 |
+14.30 |
|
|
|
Total Volume and Open Interest |
1,994 |
71,328 |
-323 |
S & P 500 E-Mini(CME) |
Sep17 |
170831 |
2455.25 |
2474.25 |
2454.75 |
2470.00 |
+14.25 |
1,615,262 |
3,176,774 |
+11,721 |
Dec17 |
170831 |
2453.25 |
2472.25 |
2453.00 |
2468.00 |
+14.25 |
23,059 |
117,878 |
+9,037 |
Mar18 |
170831 |
2455.50 |
2470.25 |
2452.00 |
2467.00 |
+14.50 |
1,331 |
6,138 |
+860 |
Jun18 |
170831 |
2457.00 |
2466.00 |
2456.50 |
2465.50 |
+14.25 |
13 |
463 |
+7 |
Total Volume and Open Interest |
1,639,669 |
3,301,271 |
+21,627 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170831 |
5936.30 |
5998.00 |
5932.50 |
5990.80 |
+55.80 |
334,338 |
287,457 |
+5,196 |
Dec17 |
170831 |
5942.00 |
6004.30 |
5940.00 |
5997.80 |
+56.00 |
2,437 |
3,388 |
+479 |
Mar18 |
170831 |
5958.00 |
6008.00 |
5958.00 |
6006.30 |
+56.00 |
4 |
49 |
-1 |
Total Volume and Open Interest |
336,779 |
290,894 |
+5,674 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170831 |
1714.30 |
1731.20 |
1713.30 |
1730.40 |
+14.80 |
12,904 |
87,356 |
-205 |
Dec17 |
170831 |
1728.20 |
1729.70 |
1714.60 |
1729.70 |
+14.80 |
5 |
5 |
+2 |
Mar18 |
170831 |
1726.40 |
1726.40 |
1726.40 |
1726.40 |
+14.80 |
|
|
|
Total Volume and Open Interest |
12,909 |
87,361 |
-203 |
Volatility Index(CBOE) |
Aug17 |
170816 |
12.31 |
12.56 |
11.90 |
12.16 |
-0.17 |
124,994 |
91,136 |
-31,603 |
Sep17 |
170831 |
13.20 |
13.25 |
12.55 |
12.63 |
-0.55 |
163,517 |
254,165 |
-6,803 |
Oct17 |
170831 |
14.10 |
14.10 |
13.70 |
13.73 |
-0.35 |
98,110 |
140,977 |
+4,421 |
Nov17 |
170831 |
14.50 |
14.53 |
14.18 |
14.18 |
-0.30 |
33,478 |
53,929 |
-51 |
Total Volume and Open Interest |
325,696 |
581,190 |
-2,748 |
S & P 600(CME) |
Sep17 |
170831 |
840.40 |
840.40 |
840.40 |
840.40 |
+7.90 |
|
|
|
Dec17 |
170831 |
837.20 |
837.20 |
837.20 |
837.20 |
+7.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170831 |
1391.80 |
1407.20 |
1390.60 |
1404.40 |
+13.50 |
110,079 |
555,477 |
-240 |
Dec17 |
170831 |
1390.40 |
1405.40 |
1390.40 |
1403.20 |
+13.50 |
93 |
444 |
+33 |
Mar18 |
170831 |
1402.20 |
1402.20 |
1402.20 |
1402.20 |
+13.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
110,172 |
555,924 |
-207 |
Nikkei 225(CME) |
Sep17 |
170831 |
19550 |
19735 |
19550 |
19675 |
+110 |
17,275 |
34,187 |
-391 |
Dec17 |
170831 |
19490 |
19650 |
19490 |
19600 |
+115 |
360 |
354 |
+206 |
Total Volume and Open Interest |
17,635 |
34,541 |
-185 |
Nikkei 225(SGX) |
Sep17 |
170831 |
19665 |
19720 |
19655 |
19695 |
+140 |
105,711 |
245,395 |
+6,199 |
Dec17 |
170831 |
19530 |
19580 |
19530 |
19565 |
+140 |
322 |
9,153 |
+27 |
Mar18 |
170830 |
19385 |
19385 |
19385 |
19385 |
+165 |
0 |
205 |
+0 |
Total Volume and Open Interest |
75,925 |
257,384 |
+353 |
Nikkei 225 Mini(JPX) |
Sep17 |
170830 |
19330 |
19530 |
19235 |
19520 |
+140 |
757,858 |
531,300 |
-3,022 |
Dec17 |
170830 |
19200 |
19390 |
19105 |
19380 |
+150 |
26,989 |
34,274 |
-955 |
Mar18 |
170830 |
19175 |
19335 |
19060 |
19330 |
+140 |
378 |
3,770 |
+8 |
Total Volume and Open Interest |
792,002 |
590,817 |
-4,763 |
Nikkei 225(JPX) |
Sep17 |
170830 |
19330 |
19530 |
19240 |
19520 |
+140 |
58,576 |
351,475 |
-2,041 |
Dec17 |
170830 |
19190 |
19390 |
19110 |
19380 |
+150 |
1,257 |
41,940 |
-266 |
Mar18 |
170830 |
19080 |
19330 |
19080 |
19330 |
+140 |
33 |
3,343 |
+0 |
Total Volume and Open Interest |
59,874 |
464,302 |
-2,308 |
Nikkei 225(CME) Yen |
Sep17 |
170831 |
19565 |
19735 |
19560 |
19675 |
+110 |
58,849 |
55,577 |
-1,276 |
Dec17 |
170831 |
19435 |
19595 |
19430 |
19540 |
+115 |
279 |
584 |
+173 |
Mar18 |
170831 |
19500 |
19500 |
19500 |
19500 |
+115 |
|
|
|
Total Volume and Open Interest |
59,128 |
56,161 |
-1,103 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170831 |
19670 |
19675 |
19670 |
19670 |
+110 |
0 |
12 |
+0 |
Dec17 |
170831 |
19540 |
19540 |
19540 |
19540 |
+120 |
|
|
|
Mar18 |
170831 |
19500 |
19500 |
19500 |
19500 |
+120 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep17 |
170831 |
5072.5 |
5104.0 |
5067.0 |
5084.5 |
+29.5 |
112,050 |
336,630 |
+11,930 |
Oct17 |
170831 |
5072.0 |
5089.5 |
5057.5 |
5074.0 |
+29.5 |
288 |
1,262 |
+392 |
Nov17 |
170831 |
5064.0 |
5070.0 |
5064.0 |
5070.0 |
+29.5 |
|
|
|
Dec17 |
170831 |
5057.5 |
5070.5 |
5057.5 |
5064.5 |
+29.0 |
10 |
12,953 |
+7 |
Total Volume and Open Interest |
112,348 |
350,849 |
+12,329 |
Hang Seng Index(HKFE) |
Aug17 |
170830 |
27717 |
28031 |
27689 |
28020 |
+297 |
186,750 |
69,714 |
-44,365 |
Sep17 |
170831 |
27975 |
28014 |
27820 |
27937 |
-42 |
95,766 |
142,156 |
+31,407 |
Oct17 |
170831 |
27906 |
27927 |
27819 |
27923 |
|
|
|
|
DAX(EUREX) |
Sep17 |
170831 |
12043.0 |
12113.5 |
12035.0 |
12066.0 |
+59.5 |
130,578 |
140,091 |
-10,294 |
Dec17 |
170831 |
12042.0 |
12100.0 |
12035.0 |
12056.0 |
+59.5 |
3,653 |
11,605 |
+280 |
Mar18 |
170831 |
12078.0 |
12078.5 |
12045.0 |
12052.0 |
+59.5 |
59 |
140 |
+4 |
Total Volume and Open Interest |
134,290 |
151,836 |
-10,010 |
Mini-DAX(EUREX) |
Sep17 |
170831 |
12045.0 |
12112.0 |
12035.0 |
12066.0 |
+59.5 |
45,593 |
14,191 |
-843 |
Dec17 |
170831 |
12027.0 |
12088.0 |
12027.0 |
12056.0 |
+59.5 |
468 |
585 |
-3 |
Mar18 |
170831 |
12060.0 |
12070.0 |
12052.0 |
12052.0 |
+59.5 |
13 |
49 |
+1 |
Total Volume and Open Interest |
46,074 |
14,825 |
-845 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170831 |
3418 |
3438 |
3413 |
3424 |
+20 |
505,090 |
3,377,054 |
+21,818 |
Dec17 |
170831 |
3402 |
3422 |
3399 |
3410 |
+20 |
551 |
159,932 |
+27,795 |
Mar18 |
170831 |
3391 |
3407 |
3391 |
3397 |
+19 |
5 |
51,657 |
+18 |
Total Volume and Open Interest |
505,646 |
3,588,644 |
+49,631 |
Swiss Market Index(EUREX) |
Sep17 |
170831 |
8886 |
8936 |
8861 |
8918 |
+70 |
43,510 |
190,406 |
-1,027 |
Dec17 |
170831 |
8861 |
8910 |
8853 |
8893 |
+70 |
1,197 |
4,675 |
+1,002 |
Mar18 |
170831 |
8792 |
8792 |
8792 |
8792 |
+69 |
0 |
33 |
+1 |
Total Volume and Open Interest |
44,707 |
195,114 |
-24 |
FT-SE 100(EURONEXT) |
Sep17 |
170831 |
7379.00 |
7440.00 |
7370.00 |
7432.50 |
+67.50 |
115,640 |
753,100 |
-10,916 |
Dec17 |
170831 |
7338.50 |
7392.50 |
7335.00 |
7391.00 |
+68.50 |
1,066 |
12,375 |
+872 |
Mar18 |
170831 |
7327.50 |
7327.50 |
7327.50 |
7327.50 |
+67.00 |
|
|
|
Total Volume and Open Interest |
116,706 |
765,475 |
-10,044 |
SPI 200(SFE) |
Sep17 |
170831 |
5649.0 |
5694.0 |
5631.0 |
5688.0 |
+38.0 |
38,853 |
255,737 |
+1,535 |
Dec17 |
170831 |
5633.0 |
5674.0 |
5631.0 |
5674.0 |
+38.0 |
51 |
1,753 |
+25 |
Mar18 |
170831 |
5627.0 |
5627.0 |
5627.0 |
5627.0 |
+38.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
38,904 |
260,810 |
+1,560 |
FTSE MIB(ISE) |
Sep17 |
170831 |
21585.00 |
21760.00 |
21530.00 |
21663.00 |
+169.00 |
33,512 |
31,545 |
+707 |
Dec17 |
170831 |
21490.00 |
21620.00 |
21460.00 |
21541.00 |
+169.00 |
91 |
221 |
+31 |
Total Volume and Open Interest |
33,603 |
31,766 |
+738 |
KOSPI 200(KFE) |
Sep17 |
170831 |
310.00 |
310.55 |
307.40 |
308.00 |
-2.35 |
291,573 |
285,540 |
-4,285 |
Dec17 |
170831 |
310.70 |
311.35 |
308.20 |
308.70 |
-2.25 |
2,087 |
57,114 |
+511 |
Mar18 |
170831 |
307.80 |
307.80 |
305.60 |
305.60 |
-1.75 |
8 |
9,624 |
-14 |
Total Volume and Open Interest |
293,681 |
382,199 |
-3,779 |
GSCI(CME) |
Sep17 |
170831 |
382.70 |
386.35 |
382.70 |
385.15 |
+9.50 |
124 |
14,965 |
-78 |
Oct17 |
170831 |
384.65 |
384.65 |
384.65 |
384.65 |
+8.95 |
40 |
90 |
+20 |
Nov17 |
170831 |
385.40 |
385.40 |
385.40 |
385.40 |
+8.95 |
|
|
|
Total Volume and Open Interest |
164 |
15,055 |
-58 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|