|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 01, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170901 |
937.25 |
943.25 |
935.50 |
942.00 |
+5.75 |
20,326 |
4,660 |
-7,807 |
Nov17 |
170901 |
945.25 |
952.00 |
943.00 |
949.50 |
+4.25 |
99,083 |
383,463 |
+1,799 |
Jan18 |
170901 |
954.75 |
961.50 |
952.50 |
959.25 |
+4.50 |
22,006 |
78,910 |
+3,226 |
Mar18 |
170901 |
964.50 |
971.00 |
961.75 |
968.50 |
+4.25 |
14,850 |
63,091 |
+1,478 |
May18 |
170901 |
973.25 |
979.50 |
970.50 |
977.50 |
+4.75 |
4,630 |
37,141 |
+911 |
Jul18 |
170901 |
980.25 |
986.25 |
977.75 |
985.00 |
+5.00 |
5,398 |
56,342 |
+1,100 |
Aug18 |
170901 |
981.50 |
985.75 |
979.75 |
985.50 |
+4.75 |
22 |
1,957 |
+0 |
Sep18 |
170901 |
972.50 |
978.25 |
972.50 |
978.25 |
+5.25 |
24 |
793 |
-1 |
Nov18 |
170901 |
968.00 |
973.75 |
965.25 |
972.50 |
+5.75 |
1,767 |
26,097 |
+3 |
Jan19 |
170901 |
971.00 |
977.50 |
971.00 |
977.00 |
+5.75 |
2 |
180 |
+1 |
Mar19 |
170901 |
979.50 |
979.50 |
973.00 |
979.50 |
+6.50 |
0 |
59 |
+0 |
May19 |
170901 |
982.25 |
982.25 |
982.25 |
982.25 |
+6.75 |
0 |
27 |
+0 |
Jul19 |
170901 |
986.00 |
986.00 |
981.25 |
986.00 |
+6.75 |
0 |
46 |
+0 |
Aug19 |
170901 |
983.75 |
983.75 |
983.75 |
983.75 |
+6.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
168,127 |
653,141 |
+719 |
Soybean Meal(CBOT) |
Sep17 |
170901 |
294.30 |
296.70 |
292.90 |
293.20 |
-1.10 |
27,892 |
4,707 |
-6,919 |
Oct17 |
170901 |
296.40 |
299.10 |
295.00 |
295.50 |
-1.00 |
30,218 |
50,669 |
+3,469 |
Dec17 |
170901 |
299.40 |
302.20 |
298.10 |
298.80 |
-0.70 |
36,529 |
188,635 |
+747 |
Jan18 |
170901 |
301.00 |
303.80 |
299.80 |
300.40 |
-0.70 |
6,914 |
40,429 |
-473 |
Mar18 |
170901 |
304.30 |
306.90 |
302.90 |
303.50 |
-0.80 |
5,965 |
40,186 |
+913 |
May18 |
170901 |
306.70 |
309.30 |
305.30 |
305.80 |
-0.90 |
2,101 |
24,326 |
+342 |
Jul18 |
170901 |
308.90 |
311.50 |
307.70 |
308.20 |
-0.70 |
1,570 |
17,344 |
+504 |
Aug18 |
170901 |
310.00 |
312.10 |
308.80 |
309.00 |
-0.60 |
250 |
3,780 |
+54 |
Sep18 |
170901 |
310.30 |
312.10 |
309.20 |
309.40 |
-0.50 |
162 |
3,940 |
+63 |
Oct18 |
170901 |
309.10 |
310.30 |
308.40 |
308.40 |
-0.20 |
70 |
3,559 |
+36 |
Total Volume and Open Interest |
112,051 |
387,884 |
-1,141 |
Soybean Oil(CBOT) |
Sep17 |
170901 |
34.73 |
35.37 |
34.71 |
35.31 |
+0.60 |
22,971 |
5,862 |
-7,194 |
Oct17 |
170901 |
34.81 |
35.50 |
34.81 |
35.42 |
+0.61 |
25,214 |
59,011 |
+3,088 |
Dec17 |
170901 |
35.06 |
35.76 |
35.05 |
35.67 |
+0.61 |
51,863 |
198,263 |
+2,761 |
Jan18 |
170901 |
35.21 |
35.91 |
35.21 |
35.82 |
+0.61 |
4,887 |
43,133 |
+379 |
Mar18 |
170901 |
35.42 |
36.08 |
35.39 |
36.01 |
+0.59 |
5,567 |
44,351 |
+22 |
May18 |
170901 |
35.66 |
36.21 |
35.49 |
36.16 |
+0.61 |
2,342 |
29,540 |
+614 |
Jul18 |
170901 |
35.73 |
36.33 |
35.57 |
36.26 |
+0.63 |
1,052 |
18,832 |
-75 |
Aug18 |
170901 |
35.61 |
36.25 |
35.58 |
36.19 |
+0.65 |
206 |
1,788 |
+4 |
Sep18 |
170901 |
35.43 |
36.09 |
35.40 |
36.02 |
+0.63 |
201 |
1,963 |
+43 |
Oct18 |
170901 |
35.27 |
35.77 |
35.13 |
35.77 |
+0.68 |
93 |
1,998 |
-32 |
Total Volume and Open Interest |
114,711 |
418,250 |
-261 |
Canola(WCE) |
Nov17 |
170901 |
499.5 |
499.5 |
494.2 |
497.3 |
-2.2 |
11,339 |
97,940 |
+1,845 |
Jan18 |
170901 |
505.2 |
505.2 |
500.4 |
503.8 |
-1.3 |
3,617 |
31,629 |
+2,244 |
Mar18 |
170901 |
511.1 |
511.1 |
506.7 |
510.2 |
-0.8 |
255 |
7,670 |
+95 |
May18 |
170901 |
513.3 |
513.5 |
509.0 |
512.7 |
-1.1 |
142 |
2,375 |
-10 |
Jul18 |
170901 |
512.0 |
514.1 |
510.0 |
513.8 |
-1.2 |
93 |
1,081 |
+48 |
Total Volume and Open Interest |
15,457 |
141,642 |
+4,233 |
Corn(CBOT) |
Sep17 |
170901 |
341.50 |
345.50 |
338.00 |
340.00 |
-2.25 |
159,952 |
12,742 |
-66,261 |
Dec17 |
170901 |
357.00 |
360.75 |
353.25 |
355.25 |
-2.50 |
238,522 |
781,731 |
+86 |
Mar18 |
170901 |
369.75 |
373.00 |
365.75 |
367.75 |
-2.75 |
40,466 |
248,481 |
+3,012 |
May18 |
170901 |
377.00 |
380.00 |
373.25 |
375.25 |
-2.50 |
9,918 |
56,725 |
+1,641 |
Jul18 |
170901 |
383.50 |
386.00 |
379.75 |
381.75 |
-2.25 |
15,454 |
112,337 |
+1,174 |
Sep18 |
170901 |
389.50 |
391.75 |
386.00 |
388.00 |
-2.00 |
2,046 |
28,110 |
+529 |
Dec18 |
170901 |
397.50 |
400.00 |
394.00 |
396.50 |
-1.75 |
8,055 |
69,597 |
+876 |
Mar19 |
170901 |
409.00 |
409.00 |
405.25 |
406.25 |
-1.75 |
653 |
2,329 |
+332 |
May19 |
170901 |
413.00 |
413.00 |
410.00 |
411.25 |
-1.75 |
56 |
533 |
+7 |
Jul19 |
170901 |
415.25 |
415.75 |
415.00 |
415.75 |
-2.00 |
218 |
885 |
+65 |
Total Volume and Open Interest |
475,457 |
1,315,393 |
-58,481 |
Wheat(CBOT) |
Sep17 |
170901 |
410.75 |
421.75 |
408.75 |
420.50 |
+10.25 |
12,502 |
2,084 |
-5,868 |
Dec17 |
170901 |
434.50 |
440.00 |
433.25 |
438.75 |
+4.25 |
58,986 |
269,493 |
+1,290 |
Mar18 |
170901 |
456.75 |
461.75 |
455.75 |
460.00 |
+3.00 |
13,895 |
83,874 |
+1,035 |
May18 |
170901 |
470.75 |
475.25 |
470.00 |
473.00 |
+2.50 |
2,367 |
26,434 |
+191 |
Jul18 |
170901 |
484.25 |
487.50 |
482.50 |
485.75 |
+2.25 |
2,442 |
39,590 |
+595 |
Sep18 |
170901 |
498.25 |
502.75 |
497.75 |
500.75 |
+2.50 |
1,018 |
5,529 |
+402 |
Total Volume and Open Interest |
91,522 |
437,923 |
-2,307 |
Wheat(KCBT) |
Sep17 |
170901 |
411.00 |
414.50 |
410.25 |
412.50 |
+3.75 |
7,791 |
2,352 |
-2,259 |
Dec17 |
170901 |
435.00 |
442.00 |
434.25 |
438.75 |
+2.50 |
22,114 |
150,186 |
+1,894 |
Mar18 |
170901 |
453.00 |
459.75 |
452.50 |
456.25 |
+2.25 |
4,749 |
75,041 |
-1,532 |
May18 |
170901 |
466.75 |
473.25 |
466.50 |
470.00 |
+2.25 |
1,005 |
17,359 |
-19 |
Jul18 |
170901 |
484.50 |
490.25 |
484.00 |
487.00 |
+2.25 |
871 |
22,128 |
+3 |
Sep18 |
170901 |
509.00 |
510.50 |
506.25 |
507.75 |
+2.00 |
116 |
4,297 |
+16 |
Dec18 |
170901 |
533.00 |
534.25 |
532.50 |
533.75 |
+1.75 |
153 |
3,079 |
-5 |
Total Volume and Open Interest |
36,828 |
274,708 |
-1,887 |
Wheat(MGE) |
Sep17 |
170901 |
618.75 |
618.75 |
611.75 |
612.00 |
-6.50 |
1,864 |
1,589 |
-1,125 |
Dec17 |
170901 |
640.25 |
646.50 |
631.00 |
631.75 |
-8.75 |
6,740 |
41,742 |
+452 |
Mar18 |
170901 |
652.00 |
656.50 |
642.75 |
643.00 |
-8.00 |
2,870 |
22,777 |
+1,036 |
May18 |
170901 |
652.00 |
652.00 |
641.00 |
641.50 |
-6.50 |
586 |
7,237 |
-39 |
Jul18 |
170901 |
641.00 |
646.50 |
637.75 |
637.75 |
-5.25 |
216 |
3,202 |
+58 |
Sep18 |
170901 |
625.50 |
630.00 |
625.00 |
625.00 |
-1.00 |
65 |
1,963 |
+3 |
Total Volume and Open Interest |
12,388 |
79,516 |
+381 |
Oats(CBOT) |
Sep17 |
170901 |
223.50 |
241.50 |
223.50 |
223.50 |
unch |
42 |
24 |
-15 |
Dec17 |
170901 |
237.75 |
241.50 |
235.00 |
236.25 |
-0.75 |
391 |
4,870 |
+47 |
Mar18 |
170901 |
243.00 |
243.00 |
242.50 |
243.00 |
-1.25 |
93 |
874 |
-1 |
May18 |
170901 |
240.50 |
241.00 |
240.50 |
240.75 |
-1.00 |
4 |
34 |
+0 |
Total Volume and Open Interest |
532 |
5,830 |
+31 |
Rough Rice(CBOT) |
Sep17 |
170901 |
12.66 |
12.66 |
12.40 |
12.66 |
+0.11 |
1,158 |
1,103 |
-302 |
Nov17 |
170901 |
12.82 |
13.04 |
12.77 |
12.94 |
+0.12 |
1,347 |
8,953 |
+498 |
Jan18 |
170901 |
13.07 |
13.23 |
13.07 |
13.17 |
+0.10 |
36 |
442 |
+28 |
Mar18 |
170901 |
13.20 |
13.31 |
13.20 |
13.28 |
+0.09 |
1 |
166 |
+0 |
Total Volume and Open Interest |
2,542 |
10,666 |
+224 |
Live Cattle(CME) |
Oct17 |
170901 |
105.535 |
105.830 |
104.730 |
105.150 |
-0.250 |
19,677 |
144,565 |
-1,863 |
Dec17 |
170901 |
109.200 |
109.900 |
109.000 |
109.480 |
+0.380 |
8,419 |
79,824 |
+1,212 |
Feb18 |
170901 |
112.500 |
113.350 |
112.300 |
112.930 |
+0.580 |
6,187 |
46,666 |
+29 |
Apr18 |
170901 |
113.500 |
114.330 |
113.200 |
114.080 |
+0.730 |
3,384 |
26,323 |
+822 |
Jun18 |
170901 |
107.600 |
108.330 |
107.250 |
108.135 |
+0.600 |
1,440 |
12,843 |
+327 |
Aug18 |
170901 |
106.080 |
106.800 |
105.930 |
106.480 |
+0.480 |
345 |
4,518 |
+148 |
Total Volume and Open Interest |
40,422 |
316,349 |
+84 |
Feeder Cattle(CME) |
Sep17 |
170901 |
142.900 |
143.850 |
142.050 |
142.735 |
+0.155 |
2,173 |
8,456 |
-397 |
Oct17 |
170901 |
143.435 |
144.600 |
142.650 |
143.550 |
+0.250 |
4,633 |
17,268 |
+278 |
Nov17 |
170901 |
143.850 |
144.880 |
143.100 |
143.950 |
+0.265 |
2,489 |
9,263 |
+531 |
Jan18 |
170901 |
140.550 |
141.785 |
139.950 |
141.350 |
+0.850 |
1,128 |
7,091 |
-25 |
Mar18 |
170901 |
138.435 |
139.650 |
137.880 |
139.285 |
+0.850 |
935 |
3,911 |
+211 |
Apr18 |
170901 |
139.100 |
140.350 |
138.700 |
139.830 |
+0.780 |
296 |
1,828 |
+14 |
May18 |
170901 |
139.580 |
140.800 |
139.035 |
139.880 |
+0.345 |
114 |
1,064 |
+6 |
Total Volume and Open Interest |
12,546 |
53,670 |
+470 |
Lean Hogs(CME) |
Oct17 |
170901 |
61.300 |
62.580 |
61.180 |
61.450 |
+0.050 |
23,728 |
100,602 |
-3,336 |
Dec17 |
170901 |
57.900 |
59.100 |
57.750 |
58.050 |
+0.015 |
11,309 |
61,857 |
+1,050 |
Feb18 |
170901 |
62.430 |
63.700 |
62.350 |
62.735 |
+0.085 |
8,825 |
40,643 |
+379 |
Apr18 |
170901 |
67.035 |
67.725 |
66.700 |
67.000 |
-0.150 |
2,085 |
25,983 |
-179 |
May18 |
170901 |
72.250 |
72.480 |
72.250 |
72.480 |
+0.050 |
18 |
785 |
+6 |
Jun18 |
170901 |
76.300 |
76.830 |
76.050 |
76.500 |
-0.050 |
810 |
13,655 |
-124 |
Jul18 |
170901 |
76.550 |
76.930 |
76.230 |
76.650 |
+0.100 |
155 |
2,193 |
+29 |
Aug18 |
170901 |
76.000 |
76.480 |
75.830 |
76.135 |
+0.135 |
91 |
1,191 |
+18 |
Total Volume and Open Interest |
47,029 |
247,237 |
-2,157 |
Class III Milk(CME) |
Aug17 |
170829 |
16.51 |
16.54 |
16.51 |
16.53 |
+0.02 |
12 |
4,729 |
-9 |
Sep17 |
170901 |
16.15 |
16.20 |
16.03 |
16.15 |
-0.05 |
474 |
5,557 |
-23 |
Oct17 |
170901 |
16.36 |
16.40 |
16.23 |
16.36 |
-0.07 |
336 |
3,909 |
+9 |
Nov17 |
170901 |
16.15 |
16.20 |
16.07 |
16.16 |
-0.07 |
271 |
3,400 |
+29 |
Dec17 |
170901 |
16.08 |
16.08 |
15.95 |
16.01 |
-0.06 |
76 |
3,083 |
+42 |
Jan18 |
170901 |
15.99 |
15.99 |
15.89 |
15.93 |
-0.10 |
63 |
1,215 |
+10 |
Feb18 |
170901 |
16.08 |
16.08 |
15.94 |
16.00 |
-0.11 |
48 |
1,040 |
+12 |
Mar18 |
170901 |
16.15 |
16.15 |
16.00 |
16.01 |
-0.15 |
84 |
962 |
+42 |
Apr18 |
170901 |
16.14 |
16.16 |
16.04 |
16.04 |
-0.16 |
49 |
822 |
+25 |
May18 |
170901 |
16.20 |
16.20 |
16.15 |
16.15 |
-0.10 |
33 |
785 |
+11 |
Jun18 |
170901 |
16.28 |
16.30 |
16.26 |
16.26 |
-0.10 |
74 |
682 |
+54 |
Jul18 |
170901 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.13 |
17 |
311 |
+12 |
Aug18 |
170901 |
16.60 |
16.60 |
16.59 |
16.59 |
-0.07 |
17 |
259 |
+16 |
Total Volume and Open Interest |
1,661 |
22,738 |
+332 |
Cocoa(ICE) |
Sep17 |
170901 |
1970 |
1987 |
1970 |
1987 |
+21 |
5 |
177 |
-76 |
Dec17 |
170901 |
1924 |
1972 |
1921 |
1947 |
+21 |
27,748 |
143,247 |
-841 |
Mar18 |
170901 |
1942 |
1988 |
1941 |
1968 |
+25 |
8,591 |
48,609 |
+133 |
May18 |
170901 |
1955 |
2000 |
1955 |
1982 |
+27 |
2,470 |
19,132 |
-239 |
Jul18 |
170901 |
1971 |
2015 |
1971 |
1997 |
+26 |
567 |
11,401 |
+31 |
Sep18 |
170901 |
1990 |
2030 |
1987 |
2013 |
+25 |
248 |
9,209 |
+62 |
Dec18 |
170901 |
2033 |
2047 |
2019 |
2030 |
+23 |
71 |
6,704 |
+14 |
Total Volume and Open Interest |
39,705 |
246,769 |
-913 |
Coffee "C"(ICE) |
Sep17 |
170901 |
128.90 |
128.90 |
127.75 |
127.75 |
-0.40 |
71 |
395 |
-29 |
Dec17 |
170901 |
129.00 |
130.85 |
128.50 |
129.05 |
-0.30 |
15,847 |
109,658 |
+2,184 |
Mar18 |
170901 |
132.50 |
134.25 |
132.05 |
132.65 |
-0.20 |
3,378 |
45,923 |
-64 |
May18 |
170901 |
134.80 |
136.60 |
134.50 |
134.95 |
-0.25 |
1,597 |
18,351 |
+216 |
Jul18 |
170901 |
137.15 |
138.95 |
136.85 |
137.30 |
-0.25 |
1,092 |
8,860 |
+161 |
Sep18 |
170901 |
139.25 |
141.15 |
139.15 |
139.60 |
-0.25 |
528 |
6,704 |
+65 |
Total Volume and Open Interest |
23,309 |
196,631 |
+2,584 |
Orange Juice(ICE) |
Sep17 |
170901 |
138.00 |
138.60 |
138.00 |
138.60 |
+0.95 |
293 |
286 |
-221 |
Nov17 |
170901 |
134.00 |
137.45 |
134.00 |
136.50 |
+2.70 |
1,144 |
7,523 |
+79 |
Jan18 |
170901 |
136.15 |
137.50 |
135.30 |
136.50 |
+2.35 |
84 |
1,470 |
+19 |
Mar18 |
170901 |
137.20 |
138.60 |
137.20 |
138.10 |
+2.30 |
41 |
564 |
+8 |
May18 |
170901 |
140.70 |
140.70 |
140.70 |
140.70 |
+2.10 |
4 |
241 |
+4 |
Jul18 |
170901 |
143.45 |
143.45 |
143.45 |
143.45 |
+2.10 |
0 |
46 |
+0 |
Total Volume and Open Interest |
1,566 |
10,156 |
-111 |
Sugar #11(ICE) |
Oct17 |
170901 |
14.25 |
14.38 |
13.71 |
13.75 |
-0.65 |
48,851 |
378,936 |
-5,194 |
Mar18 |
170901 |
14.88 |
14.96 |
14.31 |
14.36 |
-0.62 |
21,539 |
240,538 |
+4,217 |
May18 |
170901 |
15.08 |
15.16 |
14.56 |
14.61 |
-0.58 |
4,875 |
82,215 |
+4 |
Jul18 |
170901 |
15.27 |
15.35 |
14.81 |
14.86 |
-0.52 |
2,256 |
56,329 |
+54 |
Oct18 |
170901 |
15.59 |
15.66 |
15.18 |
15.23 |
-0.46 |
1,086 |
38,319 |
+238 |
Mar19 |
170901 |
16.11 |
16.17 |
15.74 |
15.77 |
-0.43 |
251 |
22,354 |
-17 |
May19 |
170901 |
16.04 |
16.04 |
15.77 |
15.77 |
-0.40 |
146 |
4,273 |
-26 |
Jul19 |
170901 |
15.91 |
15.95 |
15.78 |
15.78 |
-0.38 |
181 |
4,953 |
+35 |
Total Volume and Open Interest |
79,295 |
834,593 |
-608 |
London Cocoa(LCE) |
Sep17 |
170901 |
1497 |
1519 |
1494 |
1503 |
unch |
3,214 |
44,880 |
-940 |
Dec17 |
170901 |
1516 |
1540 |
1513 |
1524 |
+2 |
14,538 |
96,825 |
+1,016 |
Mar18 |
170901 |
1535 |
1557 |
1533 |
1544 |
+4 |
4,531 |
56,201 |
+493 |
May18 |
170901 |
1548 |
1570 |
1546 |
1558 |
+5 |
1,799 |
19,910 |
-162 |
Jul18 |
170901 |
1560 |
1582 |
1559 |
1570 |
+5 |
807 |
19,273 |
+234 |
Sep18 |
170901 |
1572 |
1593 |
1571 |
1583 |
+6 |
620 |
14,956 |
+15 |
Dec18 |
170901 |
1592 |
1599 |
1591 |
1599 |
+5 |
81 |
8,906 |
+13 |
Total Volume and Open Interest |
25,655 |
262,218 |
+668 |
London Sugar(LCE) |
Oct17 |
170901 |
385.00 |
385.40 |
370.40 |
371.40 |
-15.50 |
5,522 |
35,424 |
-4,724 |
Dec17 |
170901 |
387.70 |
388.00 |
374.00 |
375.00 |
-15.00 |
3,548 |
26,817 |
+492 |
Mar18 |
170901 |
395.50 |
396.60 |
383.30 |
384.00 |
-14.70 |
993 |
15,785 |
+171 |
May18 |
170901 |
404.00 |
404.00 |
391.80 |
392.30 |
-13.90 |
484 |
5,690 |
+93 |
Aug18 |
170901 |
409.60 |
409.60 |
398.40 |
398.90 |
-13.40 |
114 |
5,017 |
+56 |
Total Volume and Open Interest |
10,674 |
91,195 |
-3,911 |
Cotton(ICE) |
Oct17 |
170901 |
71.90 |
72.71 |
71.89 |
72.55 |
+1.07 |
24 |
187 |
-6 |
Dec17 |
170901 |
71.00 |
71.95 |
70.56 |
71.88 |
+0.95 |
17,052 |
144,051 |
+4 |
Mar18 |
170901 |
70.07 |
71.05 |
69.77 |
71.00 |
+0.89 |
7,601 |
57,653 |
+819 |
May18 |
170901 |
70.54 |
71.40 |
70.30 |
71.36 |
+0.82 |
676 |
6,498 |
-43 |
Jul18 |
170901 |
70.90 |
71.62 |
70.65 |
71.62 |
+0.73 |
397 |
4,828 |
+19 |
Oct18 |
170901 |
70.11 |
70.11 |
70.11 |
70.11 |
+0.49 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,225 |
225,781 |
+814 |
Lumber(CME) |
Sep17 |
170901 |
387.5 |
389.2 |
385.9 |
386.8 |
+1.1 |
282 |
1,295 |
-98 |
Nov17 |
170901 |
374.8 |
376.5 |
373.4 |
374.2 |
+2.4 |
402 |
2,488 |
+147 |
Jan18 |
170901 |
382.7 |
383.4 |
381.3 |
382.2 |
+2.2 |
56 |
436 |
+33 |
Mar18 |
170901 |
382.3 |
382.7 |
380.0 |
381.5 |
+0.6 |
9 |
58 |
+7 |
Total Volume and Open Interest |
749 |
4,283 |
+89 |
Crude Oil(NYM) |
Oct17 |
170901 |
47.08 |
47.35 |
46.56 |
47.29 |
+0.06 |
895,643 |
517,701 |
-8,090 |
Nov17 |
170901 |
47.87 |
48.03 |
47.39 |
47.99 |
+0.03 |
354,470 |
234,440 |
-855 |
Dec17 |
170901 |
48.50 |
48.66 |
48.05 |
48.54 |
-0.02 |
288,277 |
317,794 |
+371 |
Jan18 |
170901 |
49.00 |
49.15 |
48.60 |
48.99 |
-0.01 |
151,994 |
172,513 |
-361 |
Feb18 |
170901 |
49.37 |
49.46 |
48.95 |
49.32 |
+0.02 |
91,798 |
68,983 |
-15 |
Mar18 |
170901 |
49.59 |
49.66 |
49.20 |
49.55 |
+0.05 |
95,140 |
128,996 |
-13 |
Apr18 |
170901 |
49.75 |
49.82 |
49.40 |
49.71 |
+0.07 |
24,954 |
41,333 |
-13 |
May18 |
170901 |
49.93 |
49.94 |
49.50 |
49.82 |
+0.08 |
13,613 |
43,423 |
-6 |
Jun18 |
170901 |
49.85 |
50.03 |
49.52 |
49.90 |
+0.08 |
52,878 |
152,958 |
-34 |
Jul18 |
170901 |
50.07 |
50.08 |
49.73 |
49.95 |
+0.08 |
6,822 |
33,033 |
-18 |
Aug18 |
170901 |
50.11 |
50.12 |
49.76 |
50.00 |
+0.09 |
4,092 |
23,966 |
-8 |
Sep18 |
170901 |
49.92 |
50.08 |
49.66 |
50.05 |
+0.10 |
6,560 |
54,213 |
-9 |
Oct18 |
170901 |
50.02 |
50.10 |
50.01 |
50.10 |
+0.10 |
2,695 |
23,196 |
+0 |
Nov18 |
170901 |
50.16 |
50.16 |
50.14 |
50.16 |
+0.12 |
1,044 |
26,357 |
+0 |
Dec18 |
170901 |
50.15 |
50.29 |
49.80 |
50.21 |
+0.12 |
35,520 |
188,071 |
-86 |
Jan19 |
170901 |
50.23 |
50.35 |
48.90 |
50.23 |
+0.12 |
531 |
22,514 |
+0 |
Total Volume and Open Interest |
2,039,700 |
2,247,058 |
-9,151 |
e-miNY Crude Oil(NYM) |
Oct17 |
170901 |
47.100 |
47.350 |
46.550 |
47.300 |
+0.075 |
15,078 |
5,748 |
-389 |
Nov17 |
170901 |
47.875 |
48.000 |
47.375 |
48.000 |
+0.050 |
383 |
461 |
-13 |
Dec17 |
170901 |
48.600 |
48.650 |
48.150 |
48.550 |
unch |
121 |
679 |
-2 |
Jan18 |
170901 |
48.800 |
49.100 |
48.750 |
49.000 |
unch |
351 |
546 |
+0 |
Feb18 |
170901 |
49.450 |
49.450 |
49.150 |
49.325 |
+0.025 |
382 |
290 |
+0 |
Mar18 |
170901 |
49.200 |
49.900 |
48.800 |
49.550 |
+0.050 |
39 |
12 |
+0 |
Apr18 |
170901 |
49.700 |
49.700 |
49.700 |
49.700 |
+0.050 |
0 |
54 |
+0 |
May18 |
170901 |
49.825 |
49.825 |
49.800 |
49.825 |
+0.075 |
0 |
95 |
+0 |
Jun18 |
170901 |
49.875 |
49.975 |
49.650 |
49.900 |
+0.075 |
6 |
26 |
+0 |
Jul18 |
170901 |
49.950 |
49.950 |
48.500 |
49.950 |
+0.075 |
6 |
3 |
+0 |
Total Volume and Open Interest |
16,366 |
8,040 |
-404 |
NY Harbor ULSD(NYM) |
Oct17 |
170901 |
175.00 |
175.34 |
171.01 |
174.68 |
+0.49 |
79,715 |
101,741 |
-255 |
Nov17 |
170901 |
172.40 |
173.29 |
169.61 |
173.04 |
+1.00 |
41,026 |
64,052 |
+0 |
Dec17 |
170901 |
170.49 |
171.76 |
168.21 |
171.51 |
+1.35 |
47,667 |
59,609 |
-2 |
Jan18 |
170901 |
169.50 |
170.59 |
167.54 |
170.36 |
+1.17 |
23,203 |
38,533 |
-102 |
Feb18 |
170901 |
169.00 |
169.14 |
166.74 |
168.96 |
+0.72 |
11,898 |
19,569 |
+0 |
Mar18 |
170901 |
167.40 |
167.63 |
165.70 |
167.44 |
+0.37 |
8,859 |
20,893 |
-4 |
Apr18 |
170901 |
166.03 |
166.18 |
164.31 |
166.01 |
+0.31 |
3,000 |
9,002 |
+0 |
May18 |
170901 |
165.25 |
165.39 |
163.85 |
165.39 |
+0.29 |
1,616 |
8,375 |
+0 |
Jun18 |
170901 |
165.16 |
165.18 |
163.70 |
165.09 |
+0.30 |
6,670 |
24,349 |
-1 |
Jul18 |
170901 |
164.00 |
165.34 |
164.00 |
165.34 |
+0.36 |
316 |
2,068 |
+0 |
Aug18 |
170901 |
164.40 |
165.67 |
164.40 |
165.67 |
+0.44 |
225 |
2,172 |
+0 |
Sep18 |
170901 |
165.34 |
166.12 |
165.34 |
166.12 |
+0.51 |
182 |
1,982 |
+0 |
Oct18 |
170901 |
166.65 |
166.65 |
165.65 |
166.65 |
+0.60 |
129 |
868 |
+0 |
Nov18 |
170901 |
166.18 |
167.21 |
166.18 |
167.21 |
+0.67 |
128 |
2,048 |
+0 |
Total Volume and Open Interest |
249,055 |
395,651 |
-428 |
RBOB Gasoline(NYM) |
Oct17 |
170901 |
177.44 |
178.32 |
169.60 |
174.79 |
-3.13 |
125,695 |
128,023 |
-693 |
Nov17 |
170901 |
161.06 |
161.10 |
156.06 |
160.16 |
-0.42 |
75,608 |
83,435 |
-180 |
Dec17 |
170901 |
153.84 |
154.25 |
150.33 |
153.58 |
-0.08 |
40,508 |
60,851 |
-3 |
Jan18 |
170901 |
152.18 |
152.26 |
148.85 |
151.69 |
+0.04 |
13,602 |
41,996 |
+1 |
Feb18 |
170901 |
151.71 |
152.20 |
149.41 |
152.06 |
+0.08 |
5,499 |
13,184 |
+0 |
Mar18 |
170901 |
152.99 |
153.57 |
150.90 |
153.48 |
+0.20 |
4,347 |
22,103 |
+0 |
Apr18 |
170901 |
170.24 |
171.24 |
168.35 |
171.13 |
+0.46 |
1,704 |
12,721 |
+0 |
May18 |
170901 |
169.88 |
171.57 |
168.75 |
171.57 |
+0.62 |
893 |
5,430 |
+0 |
Jun18 |
170901 |
170.00 |
170.93 |
167.93 |
170.80 |
+0.76 |
1,038 |
10,334 |
+0 |
Jul18 |
170901 |
166.40 |
169.18 |
166.37 |
169.18 |
+0.75 |
185 |
2,324 |
+0 |
Total Volume and Open Interest |
296,741 |
406,378 |
-1,072 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170901 |
174.80 |
174.80 |
174.80 |
174.80 |
-3.12 |
|
|
|
Nov17 |
170901 |
160.20 |
160.20 |
160.16 |
160.20 |
-0.38 |
|
|
|
Dec17 |
170901 |
153.60 |
153.60 |
153.58 |
153.60 |
-0.06 |
|
|
|
Jan18 |
170901 |
151.70 |
151.70 |
151.69 |
151.70 |
+0.05 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct17 |
170901 |
3.027 |
3.088 |
2.998 |
3.070 |
+0.030 |
106,590 |
323,463 |
-424 |
Nov17 |
170901 |
3.086 |
3.152 |
3.066 |
3.136 |
+0.034 |
28,426 |
137,907 |
-10 |
Dec17 |
170901 |
3.229 |
3.283 |
3.202 |
3.270 |
+0.038 |
17,490 |
92,168 |
-18 |
Jan18 |
170901 |
3.325 |
3.377 |
3.300 |
3.366 |
+0.040 |
22,127 |
144,569 |
+0 |
Feb18 |
170901 |
3.320 |
3.372 |
3.298 |
3.361 |
+0.040 |
7,123 |
69,423 |
-14 |
Mar18 |
170901 |
3.285 |
3.328 |
3.260 |
3.318 |
+0.039 |
12,920 |
100,148 |
+0 |
Apr18 |
170901 |
2.931 |
2.944 |
2.891 |
2.943 |
+0.017 |
10,583 |
116,106 |
+2 |
May18 |
170901 |
2.894 |
2.902 |
2.853 |
2.902 |
+0.013 |
4,686 |
50,181 |
-103 |
Jun18 |
170901 |
2.919 |
2.926 |
2.895 |
2.925 |
+0.012 |
768 |
25,758 |
+0 |
Jul18 |
170901 |
2.939 |
2.949 |
2.918 |
2.949 |
+0.012 |
656 |
27,327 |
+0 |
Aug18 |
170901 |
2.941 |
2.952 |
2.909 |
2.952 |
+0.012 |
903 |
25,246 |
+0 |
Sep18 |
170901 |
2.918 |
2.928 |
2.900 |
2.928 |
+0.012 |
879 |
22,485 |
+0 |
Oct18 |
170901 |
2.939 |
2.947 |
2.915 |
2.947 |
+0.012 |
2,108 |
50,993 |
+0 |
Nov18 |
170901 |
2.960 |
2.995 |
2.960 |
2.995 |
+0.012 |
313 |
22,371 |
+0 |
Dec18 |
170901 |
3.109 |
3.121 |
3.097 |
3.121 |
+0.010 |
416 |
24,646 |
+0 |
Jan19 |
170901 |
3.177 |
3.203 |
3.176 |
3.203 |
+0.011 |
319 |
12,089 |
-5 |
Total Volume and Open Interest |
217,695 |
1,292,947 |
-627 |
Brent Crude Oil(ICE) |
Nov17 |
170901 |
52.84 |
52.95 |
52.24 |
52.75 |
-0.11 |
437,318 |
548,982 |
-3,472 |
Dec17 |
170901 |
52.78 |
52.94 |
52.24 |
52.79 |
-0.05 |
226,853 |
419,669 |
+12,021 |
Jan18 |
170901 |
52.84 |
53.02 |
52.33 |
52.89 |
-0.02 |
70,984 |
146,085 |
+6,180 |
Feb18 |
170901 |
52.94 |
53.11 |
52.46 |
53.01 |
unch |
30,457 |
93,611 |
-566 |
Mar18 |
170901 |
53.05 |
53.21 |
52.59 |
53.11 |
unch |
33,348 |
118,021 |
+831 |
Apr18 |
170901 |
53.16 |
53.29 |
52.67 |
53.19 |
unch |
10,233 |
36,942 |
+1,405 |
May18 |
170901 |
53.25 |
53.38 |
52.76 |
53.27 |
unch |
7,006 |
36,521 |
+338 |
Jun18 |
170901 |
53.32 |
53.46 |
52.86 |
53.36 |
+0.01 |
38,512 |
136,294 |
+1,244 |
Jul18 |
170901 |
53.29 |
53.51 |
53.12 |
53.46 |
+0.01 |
1,776 |
28,412 |
+335 |
Aug18 |
170901 |
53.54 |
53.54 |
53.54 |
53.54 |
+0.01 |
2,078 |
22,546 |
-48 |
Sep18 |
170901 |
53.36 |
53.63 |
53.36 |
53.60 |
+0.02 |
3,193 |
37,596 |
+780 |
Oct18 |
170901 |
53.43 |
53.66 |
53.43 |
53.66 |
+0.02 |
458 |
19,982 |
+81 |
Nov18 |
170901 |
53.72 |
53.72 |
53.72 |
53.72 |
+0.03 |
749 |
18,802 |
-101 |
Dec18 |
170901 |
53.70 |
53.82 |
53.29 |
53.78 |
+0.04 |
43,836 |
187,680 |
+20 |
Total Volume and Open Interest |
1,073,868 |
2,320,501 |
+19,843 |
Gas Oil(ICE) |
Sep17 |
170901 |
512.00 |
515.00 |
504.00 |
510.75 |
+6.00 |
71,004 |
105,427 |
-2,139 |
Oct17 |
170901 |
511.00 |
513.75 |
503.00 |
509.25 |
+6.00 |
172,858 |
225,257 |
-1,672 |
Nov17 |
170901 |
504.00 |
506.50 |
497.00 |
502.25 |
+5.50 |
90,454 |
77,912 |
+1,535 |
Dec17 |
170901 |
497.25 |
499.25 |
490.25 |
495.25 |
+5.25 |
137,912 |
128,246 |
-996 |
Jan18 |
170901 |
493.25 |
495.75 |
487.25 |
492.00 |
+5.00 |
37,219 |
48,553 |
+2,293 |
Feb18 |
170901 |
490.75 |
494.00 |
486.75 |
490.75 |
+4.75 |
16,753 |
34,923 |
+1,152 |
Mar18 |
170901 |
489.50 |
492.00 |
485.00 |
488.75 |
+4.00 |
19,777 |
31,794 |
+441 |
Apr18 |
170901 |
487.75 |
489.00 |
483.00 |
486.75 |
+3.25 |
4,395 |
17,512 |
+804 |
May18 |
170901 |
486.25 |
487.25 |
482.25 |
485.50 |
+2.75 |
2,091 |
11,900 |
-48 |
Jun18 |
170901 |
487.00 |
487.00 |
481.25 |
484.50 |
+2.25 |
14,295 |
48,046 |
-618 |
Total Volume and Open Interest |
588,703 |
930,867 |
+3,534 |
Ethanol(CBOT) |
Sep17 |
170901 |
1.548 |
1.556 |
1.544 |
1.556 |
+0.009 |
37 |
123 |
+3 |
Oct17 |
170901 |
1.477 |
1.514 |
1.466 |
1.494 |
+0.006 |
408 |
878 |
-99 |
Nov17 |
170901 |
1.450 |
1.456 |
1.450 |
1.454 |
+0.012 |
57 |
351 |
+47 |
Dec17 |
170901 |
1.435 |
1.435 |
1.395 |
1.435 |
+0.012 |
11 |
259 |
+0 |
Jan18 |
170901 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.012 |
6 |
25 |
+3 |
Feb18 |
170901 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.012 |
5 |
15 |
+5 |
Mar18 |
170901 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.012 |
0 |
4 |
+0 |
Apr18 |
170901 |
1.514 |
1.514 |
1.480 |
1.514 |
+0.012 |
0 |
6 |
+0 |
Total Volume and Open Interest |
524 |
1,663 |
-41 |
WTI Crude Oil(ICE) |
Oct17 |
170901 |
47.05 |
47.35 |
46.57 |
47.29 |
+0.06 |
90,511 |
70,186 |
-5,161 |
Nov17 |
170901 |
47.88 |
48.02 |
47.40 |
47.99 |
+0.03 |
95,975 |
60,092 |
+5,671 |
Dec17 |
170901 |
48.57 |
48.66 |
48.06 |
48.54 |
-0.02 |
77,340 |
103,570 |
-5,252 |
Jan18 |
170901 |
49.09 |
49.12 |
48.60 |
48.99 |
-0.01 |
29,708 |
27,638 |
-1,534 |
Feb18 |
170901 |
49.37 |
49.46 |
48.96 |
49.32 |
+0.02 |
7,941 |
12,136 |
-396 |
Mar18 |
170901 |
49.51 |
49.67 |
49.18 |
49.55 |
+0.05 |
7,633 |
15,574 |
+530 |
Apr18 |
170901 |
49.58 |
49.78 |
49.37 |
49.71 |
+0.07 |
1,351 |
4,228 |
-422 |
May18 |
170901 |
49.59 |
49.82 |
49.59 |
49.82 |
+0.08 |
3,378 |
6,591 |
-2,107 |
Jun18 |
170901 |
49.82 |
49.93 |
49.58 |
49.90 |
+0.08 |
13,759 |
52,274 |
-3,173 |
Jul18 |
170901 |
49.95 |
49.95 |
49.95 |
49.95 |
+0.08 |
1,370 |
6,088 |
+806 |
Aug18 |
170901 |
50.00 |
50.00 |
50.00 |
50.00 |
+0.09 |
1,156 |
2,833 |
+359 |
Sep18 |
170901 |
50.05 |
50.05 |
50.05 |
50.05 |
+0.10 |
944 |
7,113 |
+389 |
Oct18 |
170901 |
50.10 |
50.10 |
50.10 |
50.10 |
+0.10 |
139 |
1,773 |
-5 |
Nov18 |
170901 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.12 |
187 |
6,214 |
+0 |
Dec18 |
170901 |
50.07 |
50.21 |
49.86 |
50.21 |
+0.12 |
14,089 |
118,997 |
+577 |
Jan19 |
170901 |
50.23 |
50.23 |
50.23 |
50.23 |
+0.12 |
88 |
1,502 |
+0 |
Total Volume and Open Interest |
347,520 |
563,035 |
-9,918 |
US Dollar Index(ICE) |
Sep17 |
170901 |
92.600 |
92.905 |
92.050 |
92.770 |
+0.142 |
29,839 |
50,521 |
-2,014 |
Dec17 |
170901 |
92.360 |
92.640 |
91.830 |
92.530 |
+0.137 |
1,038 |
5,169 |
+453 |
Mar18 |
170901 |
92.235 |
92.305 |
92.105 |
92.305 |
+0.137 |
91 |
582 |
+73 |
Total Volume and Open Interest |
30,979 |
56,602 |
-1,480 |
Australian Dollar(CME) |
Sep17 |
170901 |
79.45 |
79.97 |
79.21 |
79.68 |
+0.20 |
100,287 |
151,359 |
-1,370 |
Dec17 |
170901 |
79.35 |
79.86 |
79.11 |
79.58 |
+0.19 |
1,595 |
6,773 |
+795 |
Mar18 |
170901 |
79.50 |
79.50 |
79.50 |
79.50 |
+0.21 |
0 |
219 |
+0 |
Total Volume and Open Interest |
102,063 |
158,933 |
-544 |
British Pound(CME) |
Sep17 |
170901 |
129.32 |
130.02 |
129.11 |
129.61 |
+0.21 |
89,841 |
219,059 |
+729 |
Dec17 |
170901 |
129.77 |
130.40 |
129.55 |
129.99 |
+0.21 |
444 |
4,903 |
+169 |
Mar18 |
170901 |
130.41 |
130.41 |
129.73 |
130.41 |
+0.21 |
1 |
344 |
+0 |
Total Volume and Open Interest |
90,361 |
224,945 |
+914 |
Canadian Dollar(CME) |
Sep17 |
170901 |
80.11 |
81.05 |
80.07 |
80.73 |
+0.69 |
70,557 |
184,717 |
+88 |
Dec17 |
170901 |
80.19 |
81.10 |
80.16 |
80.78 |
+0.68 |
1,461 |
6,026 |
+103 |
Mar18 |
170901 |
80.47 |
81.01 |
80.47 |
80.81 |
+0.67 |
48 |
638 |
-20 |
Jun18 |
170901 |
80.82 |
81.03 |
80.82 |
80.82 |
+0.66 |
20 |
163 |
+10 |
Total Volume and Open Interest |
72,272 |
192,073 |
+275 |
Japanese Yen(CME) |
Sep17 |
170901 |
91.00 |
91.34 |
90.55 |
90.77 |
-0.22 |
157,374 |
198,202 |
-4,858 |
Dec17 |
170901 |
91.38 |
91.72 |
91.00 |
91.16 |
-0.23 |
2,183 |
6,673 |
+629 |
Mar18 |
170901 |
91.65 |
91.65 |
91.50 |
91.65 |
-0.22 |
1 |
348 |
+0 |
Total Volume and Open Interest |
159,859 |
205,652 |
-4,238 |
Swiss Franc(CME) |
Sep17 |
170901 |
104.44 |
104.87 |
103.69 |
103.73 |
-0.55 |
36,181 |
40,396 |
-989 |
Dec17 |
170901 |
104.93 |
105.44 |
104.32 |
104.34 |
-0.55 |
225 |
651 |
+34 |
Mar18 |
170901 |
105.03 |
105.88 |
105.03 |
105.03 |
-0.55 |
1 |
43 |
-1 |
Total Volume and Open Interest |
36,407 |
41,111 |
-956 |
EuroFX(CME) |
Sep17 |
170901 |
119.28 |
119.90 |
118.58 |
118.76 |
-0.36 |
242,905 |
452,686 |
-572 |
Dec17 |
170901 |
119.87 |
120.45 |
119.16 |
119.34 |
-0.36 |
5,595 |
12,588 |
+1,187 |
Mar18 |
170901 |
120.54 |
121.12 |
119.78 |
119.98 |
-0.37 |
325 |
1,532 |
-92 |
Total Volume and Open Interest |
251,963 |
469,761 |
+454 |
Mexican Peso(CME) |
Sep17 |
170901 |
558.13 |
561.88 |
557.25 |
560.25 |
+0.75 |
39,995 |
238,221 |
-2,359 |
Oct17 |
170901 |
557.75 |
557.75 |
557.38 |
557.75 |
+0.75 |
2 |
23 |
+2 |
Total Volume and Open Interest |
42,643 |
246,681 |
+172 |
Brazilian Real(CME) |
Oct17 |
170901 |
316.90 |
319.00 |
316.70 |
317.00 |
+0.55 |
3,049 |
18,077 |
+454 |
Nov17 |
170901 |
317.00 |
317.00 |
315.70 |
315.70 |
+0.75 |
0 |
61 |
+0 |
Dec17 |
170901 |
313.60 |
315.25 |
313.60 |
314.50 |
+0.90 |
594 |
5,176 |
+46 |
Jan18 |
170901 |
313.30 |
313.30 |
313.30 |
313.30 |
+0.90 |
0 |
312 |
+0 |
Total Volume and Open Interest |
6,969 |
32,704 |
-1,347 |
30-Year T-Bonds(CBOT) |
Sep17 |
170901 |
157~140 |
158~000 |
156~070 |
156~150 |
-0~290 |
207,239 |
73,494 |
-51,863 |
Dec17 |
170901 |
156~050 |
156~120 |
154~300 |
155~060 |
-0~290 |
208,224 |
714,197 |
+41,434 |
Mar18 |
170901 |
154~140 |
154~140 |
154~140 |
154~140 |
-0~290 |
0 |
2 |
+0 |
Total Volume and Open Interest |
415,463 |
787,693 |
-10,429 |
10-Year T-Notes(CBOT) |
Sep17 |
170901 |
127~085 |
127~155 |
126~280 |
126~305 |
-0~095 |
1,221,758 |
265,941 |
-276,136 |
Dec17 |
170901 |
127~005 |
127~075 |
126~190 |
126~215 |
-0~100 |
1,321,429 |
3,234,592 |
+198,152 |
Mar18 |
170901 |
126~095 |
126~095 |
126~095 |
126~095 |
-0~100 |
|
|
|
Total Volume and Open Interest |
2,543,187 |
3,500,533 |
-77,984 |
5-Year T-Notes(CBOT) |
Sep17 |
170901 |
118~250 |
118~306 |
118~184 |
118~210 |
-0~040 |
756,153 |
188,995 |
-300,629 |
Dec17 |
170901 |
118~164 |
118~214 |
118~094 |
118~116 |
-0~042 |
829,533 |
3,086,553 |
+210,834 |
Mar18 |
170901 |
118~040 |
118~040 |
118~040 |
118~040 |
-0~042 |
|
|
|
Total Volume and Open Interest |
1,585,686 |
3,275,548 |
-89,795 |
2 Year T-Notes(CBOT) |
Sep17 |
170901 |
108~086 |
108~100 |
108~070 |
108~074 |
-0~012 |
459,501 |
106,949 |
-173,883 |
Dec17 |
170901 |
108~050 |
108~066 |
108~032 |
108~034 |
-0~014 |
534,279 |
1,391,064 |
+119,961 |
Mar18 |
170901 |
108~016 |
108~016 |
108~016 |
108~016 |
-0~014 |
|
|
|
Total Volume and Open Interest |
993,780 |
1,498,013 |
-53,922 |
Eurodollars(CME) |
Sep17 |
170901 |
98.677 |
98.680 |
98.673 |
98.677 |
unch |
114,833 |
1,348,787 |
-8,446 |
Dec17 |
170901 |
98.585 |
98.595 |
98.570 |
98.575 |
-0.010 |
187,402 |
2,019,729 |
-3,139 |
Mar18 |
170901 |
98.535 |
98.560 |
98.515 |
98.525 |
-0.015 |
130,006 |
1,175,202 |
+2,490 |
Jun18 |
170901 |
98.495 |
98.520 |
98.465 |
98.475 |
-0.020 |
162,183 |
1,064,811 |
+7,280 |
Sep18 |
170901 |
98.450 |
98.485 |
98.415 |
98.425 |
-0.025 |
153,990 |
1,028,877 |
-2,398 |
Dec18 |
170901 |
98.375 |
98.420 |
98.340 |
98.350 |
-0.030 |
227,829 |
1,533,310 |
+26,759 |
Mar19 |
170901 |
98.345 |
98.400 |
98.310 |
98.315 |
-0.030 |
125,343 |
1,007,172 |
+6,124 |
Jun19 |
170901 |
98.310 |
98.350 |
98.270 |
98.280 |
-0.030 |
115,359 |
755,590 |
+6,152 |
Sep19 |
170901 |
98.270 |
98.315 |
98.230 |
98.245 |
-0.030 |
91,108 |
715,338 |
+9,542 |
Dec19 |
170901 |
98.215 |
98.260 |
98.170 |
98.185 |
-0.030 |
107,172 |
859,034 |
-3,470 |
Mar20 |
170901 |
98.180 |
98.240 |
98.135 |
98.150 |
-0.030 |
64,667 |
442,544 |
-3,581 |
Jun20 |
170901 |
98.145 |
98.195 |
98.100 |
98.115 |
-0.030 |
65,969 |
366,291 |
-4,078 |
Sep20 |
170901 |
98.110 |
98.155 |
98.060 |
98.075 |
-0.030 |
42,127 |
259,421 |
+332 |
Dec20 |
170901 |
98.055 |
98.115 |
98.000 |
98.020 |
-0.030 |
47,285 |
337,903 |
+710 |
Mar21 |
170901 |
98.020 |
98.065 |
97.965 |
97.985 |
-0.030 |
26,393 |
203,888 |
-129 |
Jun21 |
170901 |
97.975 |
98.040 |
97.920 |
97.945 |
-0.030 |
29,702 |
133,117 |
+937 |
Sep21 |
170901 |
97.930 |
97.995 |
97.875 |
97.900 |
-0.030 |
20,995 |
109,044 |
+1,473 |
Dec21 |
170901 |
97.880 |
97.950 |
97.825 |
97.850 |
-0.030 |
22,232 |
116,777 |
-2,019 |
Total Volume and Open Interest |
1,780,246 |
13,739,737 |
+32,543 |
Ultra T-Bond(CBOT) |
Sep17 |
170901 |
170~05 |
170~14 |
168~10 |
168~26 |
-1~07 |
99,054 |
61,100 |
-32,965 |
Dec17 |
170901 |
169~02 |
169~11 |
167~10 |
167~26 |
-1~08 |
85,741 |
831,278 |
+28,836 |
Mar18 |
170901 |
166~26 |
166~26 |
166~26 |
166~26 |
-1~08 |
|
|
|
Total Volume and Open Interest |
184,795 |
892,378 |
-4,129 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170901 |
137~065 |
137~140 |
136~185 |
136~225 |
-0~140 |
88,666 |
19,280 |
-27,209 |
Dec17 |
170901 |
136~185 |
136~265 |
135~305 |
136~025 |
-0~145 |
94,836 |
397,628 |
+16,542 |
Mar18 |
170901 |
136~025 |
136~025 |
136~025 |
136~025 |
-0~145 |
|
|
|
Total Volume and Open Interest |
183,502 |
416,908 |
-10,667 |
30 Day Federal Funds(CBOT) |
Sep17 |
170901 |
98.845 |
98.845 |
98.845 |
98.845 |
unch |
7,959 |
90,022 |
-1,097 |
Oct17 |
170901 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
3,530 |
290,595 |
-259 |
Nov17 |
170901 |
98.835 |
98.840 |
98.830 |
98.835 |
unch |
12,346 |
212,589 |
-4,499 |
Dec17 |
170901 |
98.795 |
98.805 |
98.790 |
98.795 |
-0.005 |
7,630 |
98,391 |
+1,037 |
Jan18 |
170901 |
98.760 |
98.775 |
98.750 |
98.755 |
-0.010 |
35,460 |
326,565 |
+758 |
Feb18 |
170901 |
98.760 |
98.770 |
98.750 |
98.755 |
-0.010 |
6,845 |
152,530 |
+868 |
Total Volume and Open Interest |
127,194 |
1,765,667 |
+7,420 |
Japanese Govt Bonds(SGX) |
Sep17 |
170831 |
151.13 |
151.16 |
151.01 |
151.11 |
-0.02 |
2,503 |
18,395 |
+968 |
Dec17 |
170831 |
150.87 |
150.90 |
150.82 |
150.90 |
-0.03 |
1,281 |
1,338 |
+928 |
Mar18 |
170831 |
150.90 |
150.90 |
150.90 |
150.90 |
-0.03 |
|
|
|
Total Volume and Open Interest |
3,784 |
19,733 |
+1,896 |
Euro-Buxl(EUREX) |
Sep17 |
170901 |
168.36 |
168.56 |
166.36 |
167.04 |
-1.30 |
54,750 |
209,644 |
-3,940 |
Dec17 |
170901 |
166.96 |
167.02 |
164.82 |
165.52 |
-1.30 |
24,994 |
64,055 |
+12,551 |
Mar18 |
170901 |
164.76 |
164.76 |
164.76 |
164.76 |
-1.56 |
|
|
|
Total Volume and Open Interest |
79,744 |
273,699 |
+8,611 |
Euro-Bund(EUREX) |
Sep17 |
170901 |
165.15 |
165.21 |
164.52 |
164.86 |
-0.22 |
676,228 |
1,755,926 |
-33,981 |
Dec17 |
170901 |
162.28 |
162.35 |
161.66 |
161.99 |
-0.22 |
143,357 |
541,688 |
+127,857 |
Mar18 |
170901 |
161.64 |
161.64 |
161.53 |
161.53 |
-0.29 |
3 |
33 |
+0 |
Total Volume and Open Interest |
819,588 |
2,297,647 |
+93,876 |
Euro-Bobl(EUREX) |
Sep17 |
170901 |
133.18 |
133.19 |
132.99 |
133.09 |
-0.05 |
503,230 |
1,518,482 |
+64,366 |
Dec17 |
170901 |
131.61 |
131.63 |
131.42 |
131.51 |
-0.05 |
151,202 |
418,890 |
+164,535 |
Mar18 |
170901 |
131.69 |
131.69 |
131.69 |
131.69 |
-0.05 |
|
|
|
Total Volume and Open Interest |
654,432 |
1,937,372 |
+228,901 |
Euro-Schatz(EUREX) |
Sep17 |
170901 |
112.29 |
112.29 |
112.25 |
112.27 |
+0.00 |
353,984 |
1,402,174 |
-100,576 |
Dec17 |
170901 |
112.18 |
112.18 |
112.14 |
112.17 |
+0.01 |
121,510 |
390,749 |
+99,363 |
Mar18 |
170901 |
112.27 |
112.27 |
112.27 |
112.27 |
+0.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
475,494 |
1,792,925 |
-1,213 |
3-Mth Euribor(EUREX) |
Sep17 |
170901 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,858 |
-43 |
Dec17 |
170901 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
26 |
7,016 |
+9 |
Mar18 |
170901 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
20 |
6,095 |
+0 |
Total Volume and Open Interest |
506 |
39,849 |
+175 |
Long Gilt(LIFFE) |
Sep17 |
170901 |
128~07 |
128~14 |
127~28 |
127~31 |
-0~11 |
56,087 |
157,532 |
-34,623 |
Dec17 |
170901 |
127~09 |
127~14 |
126~27 |
126~31 |
-0~10 |
171,865 |
691,279 |
-6,700 |
Total Volume and Open Interest |
227,952 |
848,811 |
-41,323 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170901 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
38,239 |
423,296 |
+2,148 |
Dec17 |
170901 |
99.65 |
99.66 |
99.64 |
99.65 |
+0.01 |
57,551 |
460,764 |
+12,755 |
Mar18 |
170901 |
99.60 |
99.60 |
99.58 |
99.59 |
unch |
49,271 |
380,069 |
+11,548 |
Jun18 |
170901 |
99.56 |
99.56 |
99.53 |
99.54 |
-0.01 |
49,338 |
344,572 |
-2,182 |
Sep18 |
170901 |
99.52 |
99.52 |
99.49 |
99.50 |
-0.01 |
55,684 |
303,659 |
-2,692 |
Dec18 |
170901 |
99.48 |
99.48 |
99.45 |
99.45 |
-0.02 |
33,272 |
383,786 |
+6,218 |
Total Volume and Open Interest |
481,680 |
3,360,889 |
+31,804 |
3-Mth Euribor(LIFFE) |
Sep17 |
170901 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
13,796 |
411,150 |
+2,880 |
Dec17 |
170901 |
100.325 |
100.330 |
100.320 |
100.325 |
unch |
22,841 |
437,238 |
+1,371 |
Mar18 |
170901 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
35,641 |
447,793 |
+4,092 |
Total Volume and Open Interest |
583,764 |
3,966,660 |
+4,345 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170901 |
98.24 |
98.25 |
98.23 |
98.24 |
-0.01 |
17,595 |
72,846 |
-1,994 |
Dec17 |
170901 |
98.22 |
98.23 |
98.21 |
98.22 |
-0.01 |
26,482 |
230,793 |
-1,670 |
Mar18 |
170901 |
98.15 |
98.16 |
98.14 |
98.16 |
+0.01 |
41,898 |
180,610 |
+9,567 |
Jun18 |
170901 |
98.06 |
98.09 |
98.06 |
98.09 |
+0.02 |
42,162 |
160,755 |
+1,883 |
Sep18 |
170901 |
97.98 |
98.01 |
97.98 |
98.01 |
+0.02 |
32,005 |
123,991 |
+4,438 |
Dec18 |
170901 |
97.91 |
97.94 |
97.90 |
97.94 |
+0.03 |
16,835 |
91,716 |
-524 |
Mar19 |
170901 |
97.84 |
97.87 |
97.84 |
97.87 |
+0.03 |
10,261 |
62,832 |
+2,344 |
Jun19 |
170901 |
97.77 |
97.80 |
97.77 |
97.80 |
+0.03 |
7,824 |
53,760 |
+2,138 |
Sep19 |
170901 |
97.73 |
97.74 |
97.71 |
97.74 |
+0.03 |
1,282 |
4,775 |
+301 |
Dec19 |
170901 |
97.64 |
97.67 |
97.64 |
97.67 |
+0.03 |
513 |
2,830 |
-296 |
Total Volume and Open Interest |
196,857 |
987,453 |
+16,187 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170901 |
97.29 |
97.35 |
97.29 |
97.35 |
+0.06 |
174,003 |
1,041,921 |
+11,659 |
Dec17 |
170901 |
97.27 |
97.31 |
97.27 |
97.31 |
+0.05 |
1,169 |
2,656 |
+516 |
Total Volume and Open Interest |
175,172 |
1,044,577 |
+12,175 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170901 |
97.96 |
98.01 |
97.96 |
98.00 |
+0.03 |
284,506 |
1,085,898 |
+29,177 |
Dec17 |
170901 |
97.95 |
97.96 |
97.94 |
97.96 |
+0.03 |
1,387 |
5,428 |
+1,049 |
Total Volume and Open Interest |
285,893 |
1,091,326 |
+30,226 |
Gold(CMX) |
Oct17 |
170901 |
1323.0 |
1330.8 |
1317.9 |
1326.6 |
+8.1 |
20,419 |
50,276 |
-1,591 |
Dec17 |
170901 |
1326.9 |
1334.5 |
1321.4 |
1330.4 |
+8.2 |
460,450 |
420,043 |
-3,815 |
Feb18 |
170901 |
1330.3 |
1337.4 |
1326.0 |
1334.2 |
+8.3 |
2,149 |
27,996 |
-60 |
Apr18 |
170901 |
1334.0 |
1339.3 |
1329.8 |
1337.7 |
+8.3 |
777 |
6,849 |
-1 |
Jun18 |
170901 |
1337.6 |
1344.7 |
1334.5 |
1341.2 |
+8.4 |
1,538 |
9,641 |
+0 |
Aug18 |
170901 |
1338.0 |
1347.9 |
1336.3 |
1344.7 |
+8.5 |
990 |
7,240 |
-4 |
Oct18 |
170901 |
1341.4 |
1348.3 |
1341.4 |
1348.3 |
+8.6 |
35 |
2,631 |
+0 |
Dec18 |
170901 |
1345.1 |
1352.0 |
1345.1 |
1352.0 |
+8.6 |
623 |
8,275 |
+0 |
Feb19 |
170901 |
1355.6 |
1355.6 |
1337.0 |
1355.6 |
+8.6 |
0 |
9 |
+0 |
Apr19 |
170901 |
1359.2 |
1359.2 |
1359.2 |
1359.2 |
+8.6 |
|
|
|
Jun19 |
170901 |
1362.9 |
1362.9 |
1351.5 |
1362.9 |
+8.6 |
25 |
773 |
+0 |
Total Volume and Open Interest |
488,186 |
538,431 |
-5,472 |
Silver(CMX) |
Sep17 |
170901 |
1756.5 |
1772.0 |
1744.5 |
1771.9 |
+23.9 |
115,109 |
14,125 |
-209 |
Dec17 |
170901 |
1766.0 |
1782.5 |
1750.5 |
1781.6 |
+24.1 |
84,983 |
151,651 |
-418 |
Mar18 |
170901 |
1768.0 |
1791.5 |
1762.5 |
1790.9 |
+24.2 |
1,313 |
9,263 |
-3 |
May18 |
170901 |
1780.5 |
1796.9 |
1780.5 |
1796.9 |
+24.1 |
60 |
2,729 |
+0 |
Jul18 |
170901 |
1801.0 |
1803.0 |
1801.0 |
1803.0 |
+24.1 |
8 |
1,463 |
+0 |
Sep18 |
170901 |
1809.1 |
1809.1 |
1782.0 |
1809.1 |
+24.1 |
91 |
382 |
+0 |
Dec18 |
170901 |
1797.0 |
1818.6 |
1797.0 |
1818.6 |
+24.1 |
14 |
1,696 |
+0 |
Total Volume and Open Interest |
201,957 |
182,822 |
-630 |
Platinum(NYMEX) |
Oct17 |
170901 |
1003.0 |
1012.7 |
998.1 |
1009.0 |
+10.5 |
23,143 |
64,785 |
-281 |
Jan18 |
170901 |
1004.4 |
1015.6 |
1001.4 |
1012.4 |
+11.0 |
994 |
8,981 |
-46 |
Apr18 |
170901 |
1008.8 |
1018.8 |
1008.8 |
1016.5 |
+10.7 |
212 |
1,192 |
+0 |
Jul18 |
170901 |
1021.3 |
1021.3 |
1021.3 |
1021.3 |
+10.7 |
0 |
292 |
+0 |
Total Volume and Open Interest |
24,367 |
75,270 |
-327 |
Palladium(NYMEX) |
Sep17 |
170901 |
939.90 |
983.20 |
939.90 |
981.15 |
+49.20 |
2,682 |
1,310 |
+1 |
Dec17 |
170901 |
933.35 |
979.35 |
929.30 |
977.10 |
+44.85 |
5,983 |
33,110 |
-14 |
Mar18 |
170901 |
933.05 |
969.90 |
933.05 |
968.70 |
+39.95 |
17 |
567 |
+0 |
Total Volume and Open Interest |
8,682 |
35,003 |
-13 |
Copper(CMX) |
Sep17 |
170901 |
308.70 |
310.25 |
307.30 |
309.80 |
+1.90 |
66,287 |
15,533 |
-407 |
Dec17 |
170901 |
310.20 |
312.85 |
309.10 |
311.80 |
+1.95 |
73,060 |
220,009 |
-480 |
Mar18 |
170901 |
312.00 |
314.45 |
310.90 |
313.75 |
+2.05 |
3,452 |
44,775 |
-5 |
May18 |
170901 |
313.20 |
315.05 |
312.00 |
314.80 |
+2.15 |
2,222 |
13,131 |
+0 |
Jul18 |
170901 |
314.05 |
315.95 |
314.05 |
315.70 |
+2.25 |
129 |
5,552 |
+0 |
Total Volume and Open Interest |
151,059 |
329,404 |
-896 |
E-mini DJIA Index(CBOT) |
Sep17 |
170901 |
21976 |
22037 |
21966 |
21980 |
+30 |
115,725 |
149,478 |
-4,599 |
Dec17 |
170901 |
21932 |
21995 |
21925 |
21941 |
+32 |
634 |
1,423 |
+100 |
Mar18 |
170901 |
21895 |
21920 |
21891 |
21906 |
+32 |
23 |
35 |
+1 |
Jun18 |
170901 |
21875 |
21875 |
21875 |
21875 |
+32 |
0 |
2 |
+0 |
Total Volume and Open Interest |
116,382 |
150,938 |
-4,498 |
S & P 500(CME) |
Sep17 |
170901 |
2472.00 |
2477.20 |
2470.70 |
2474.20 |
+4.10 |
3,598 |
70,000 |
-873 |
Dec17 |
170901 |
2473.00 |
2477.50 |
2471.00 |
2472.30 |
+4.20 |
11 |
462 |
+7 |
Mar18 |
170901 |
2471.10 |
2475.80 |
2471.10 |
2471.10 |
+4.20 |
|
|
|
Jun18 |
170901 |
2469.70 |
2474.40 |
2469.70 |
2469.70 |
+4.20 |
|
|
|
Total Volume and Open Interest |
3,609 |
70,462 |
-866 |
S & P 500 E-Mini(CME) |
Sep17 |
170901 |
2470.25 |
2479.75 |
2470.00 |
2474.25 |
+4.25 |
1,301,444 |
3,193,564 |
+16,790 |
Dec17 |
170901 |
2468.25 |
2477.75 |
2468.25 |
2472.25 |
+4.25 |
18,950 |
122,290 |
+4,412 |
Mar18 |
170901 |
2468.50 |
2476.25 |
2467.75 |
2471.00 |
+4.00 |
4,412 |
9,902 |
+3,764 |
Jun18 |
170901 |
2469.75 |
2469.75 |
2457.00 |
2469.75 |
+4.25 |
3 |
465 |
+2 |
Total Volume and Open Interest |
1,324,809 |
3,326,239 |
+24,968 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170901 |
5994.00 |
6019.80 |
5973.30 |
5988.30 |
-2.50 |
273,971 |
292,978 |
+5,521 |
Dec17 |
170901 |
6005.00 |
6025.80 |
5980.50 |
5995.30 |
-2.50 |
2,742 |
3,687 |
+299 |
Mar18 |
170901 |
6017.00 |
6025.00 |
6003.00 |
6003.80 |
-2.50 |
19 |
46 |
-3 |
Total Volume and Open Interest |
276,732 |
296,711 |
+5,817 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170901 |
1730.10 |
1740.20 |
1730.10 |
1736.70 |
+6.30 |
11,254 |
87,043 |
-313 |
Dec17 |
170901 |
1734.60 |
1736.20 |
1733.50 |
1735.90 |
+6.20 |
5 |
9 |
+4 |
Mar18 |
170901 |
1732.60 |
1732.60 |
1732.60 |
1732.60 |
+6.20 |
|
|
|
Total Volume and Open Interest |
11,259 |
87,052 |
-309 |
Volatility Index(CBOE) |
Sep17 |
170901 |
12.60 |
12.80 |
12.45 |
12.63 |
unch |
91,642 |
247,094 |
-7,071 |
Oct17 |
170901 |
13.70 |
13.85 |
13.60 |
13.78 |
+0.05 |
58,008 |
144,151 |
+3,174 |
Nov17 |
170901 |
14.20 |
14.31 |
14.10 |
14.25 |
+0.07 |
11,977 |
54,113 |
+184 |
Dec17 |
170901 |
14.40 |
14.50 |
14.30 |
14.43 |
unch |
10,732 |
55,622 |
+456 |
Total Volume and Open Interest |
180,134 |
578,834 |
-2,356 |
S & P 600(CME) |
Sep17 |
170901 |
847.10 |
847.10 |
847.10 |
847.10 |
+6.70 |
|
|
|
Dec17 |
170901 |
843.90 |
843.90 |
843.90 |
843.90 |
+6.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170901 |
1406.30 |
1414.50 |
1404.10 |
1412.10 |
+7.70 |
88,784 |
552,837 |
-2,640 |
Dec17 |
170901 |
1406.30 |
1413.50 |
1404.00 |
1411.00 |
+7.80 |
136 |
487 |
+43 |
Mar18 |
170901 |
1410.00 |
1410.00 |
1410.00 |
1410.00 |
+7.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
88,920 |
553,327 |
-2,597 |
Nikkei 225(CME) |
Sep17 |
170901 |
19690 |
19750 |
19620 |
19695 |
+20 |
10,222 |
34,422 |
+235 |
Dec17 |
170901 |
19615 |
19650 |
19560 |
19615 |
+15 |
254 |
397 |
+43 |
Total Volume and Open Interest |
10,476 |
34,819 |
+278 |
Nikkei 225(SGX) |
Sep17 |
170901 |
19700 |
19730 |
19690 |
19695 |
unch |
104,085 |
241,724 |
-3,671 |
Dec17 |
170901 |
19575 |
19585 |
19545 |
19545 |
-20 |
1,400 |
9,392 |
+239 |
Mar18 |
170831 |
19525 |
19525 |
19525 |
19525 |
+140 |
0 |
205 |
+0 |
Total Volume and Open Interest |
106,033 |
263,610 |
+6,226 |
Nikkei 225 Mini(JPX) |
Sep17 |
170831 |
19555 |
19695 |
19490 |
19690 |
+170 |
732,035 |
557,400 |
+26,100 |
Dec17 |
170831 |
19420 |
19555 |
19355 |
19550 |
+170 |
36,921 |
36,754 |
+2,480 |
Mar18 |
170831 |
19375 |
19500 |
19300 |
19500 |
+170 |
640 |
3,689 |
-81 |
Total Volume and Open Interest |
777,897 |
620,941 |
+30,124 |
Nikkei 225(JPX) |
Sep17 |
170831 |
19550 |
19690 |
19490 |
19690 |
+170 |
79,720 |
356,441 |
+4,966 |
Dec17 |
170831 |
19420 |
19550 |
19360 |
19550 |
+170 |
2,378 |
42,899 |
+959 |
Mar18 |
170831 |
19330 |
19500 |
19330 |
19500 |
+170 |
43 |
3,365 |
+22 |
Total Volume and Open Interest |
82,187 |
470,320 |
+6,018 |
Nikkei 225(CME) Yen |
Sep17 |
170901 |
19660 |
19745 |
19620 |
19690 |
+15 |
38,391 |
56,147 |
+570 |
Dec17 |
170901 |
19600 |
19600 |
19485 |
19555 |
+15 |
835 |
1,082 |
+498 |
Mar18 |
170901 |
19515 |
19515 |
19515 |
19515 |
+15 |
|
|
|
Total Volume and Open Interest |
39,226 |
57,229 |
+1,068 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170901 |
19690 |
19690 |
19690 |
19690 |
+20 |
0 |
12 |
+0 |
Dec17 |
170901 |
19550 |
19555 |
19550 |
19550 |
+10 |
|
|
|
Mar18 |
170901 |
19510 |
19515 |
19510 |
19510 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep17 |
170901 |
5095.5 |
5138.5 |
5094.0 |
5122.0 |
+37.5 |
57,872 |
323,156 |
-13,474 |
Oct17 |
170901 |
5105.0 |
5125.0 |
5105.0 |
5110.5 |
+36.5 |
35 |
1,279 |
+17 |
Nov17 |
170901 |
5107.5 |
5107.5 |
5107.5 |
5107.5 |
+37.5 |
|
|
|
Dec17 |
170901 |
5087.5 |
5114.5 |
5087.5 |
5102.0 |
+37.5 |
4,051 |
16,994 |
+4,041 |
Total Volume and Open Interest |
61,958 |
341,433 |
-9,416 |
Hang Seng Index(HKFE) |
Sep17 |
170901 |
27942 |
28050 |
27851 |
27869 |
-68 |
112,511 |
145,048 |
+2,892 |
Oct17 |
170901 |
27933 |
28030 |
27838 |
27850 |
-73 |
|
|
|
Total Volume and Open Interest |
136,594 |
182,068 |
|
DAX(EUREX) |
Sep17 |
170901 |
12061.5 |
12189.5 |
12060.0 |
12142.5 |
+76.5 |
82,495 |
138,221 |
-1,870 |
Dec17 |
170901 |
12071.0 |
12170.0 |
12071.0 |
12132.5 |
+76.5 |
735 |
11,720 |
+115 |
Mar18 |
170901 |
12138.0 |
12138.0 |
12128.5 |
12128.5 |
+76.5 |
14 |
146 |
+6 |
Total Volume and Open Interest |
83,244 |
150,087 |
-1,749 |
Mini-DAX(EUREX) |
Sep17 |
170901 |
12066.0 |
12189.0 |
12062.0 |
12142.5 |
+76.5 |
25,071 |
14,323 |
+132 |
Dec17 |
170901 |
12068.0 |
12170.0 |
12067.0 |
12132.5 |
+76.5 |
91 |
593 |
+8 |
Mar18 |
170901 |
12150.0 |
12150.0 |
12128.5 |
12128.5 |
+76.5 |
2 |
49 |
+0 |
Total Volume and Open Interest |
25,164 |
14,965 |
+140 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170901 |
3426 |
3455 |
3426 |
3444 |
+20 |
1,262,922 |
3,388,852 |
+11,798 |
Dec17 |
170901 |
3416 |
3440 |
3416 |
3430 |
+20 |
41,033 |
186,185 |
+26,253 |
Mar18 |
170901 |
3413 |
3417 |
3413 |
3417 |
+20 |
21 |
51,657 |
+0 |
Total Volume and Open Interest |
1,303,976 |
3,626,695 |
+38,051 |
Swiss Market Index(EUREX) |
Sep17 |
170901 |
8920 |
8946 |
8912 |
8940 |
+22 |
30,477 |
188,311 |
-2,095 |
Dec17 |
170901 |
8910 |
8920 |
8896 |
8915 |
+22 |
1,425 |
4,764 |
+89 |
Mar18 |
170901 |
8814 |
8814 |
8814 |
8814 |
+22 |
1 |
35 |
+2 |
Total Volume and Open Interest |
31,903 |
193,110 |
-2,004 |
FT-SE 100(EURONEXT) |
Sep17 |
170901 |
7432.00 |
7457.00 |
7416.00 |
7443.50 |
+11.00 |
67,231 |
752,388 |
-712 |
Dec17 |
170901 |
7394.50 |
7415.00 |
7391.00 |
7402.00 |
+11.00 |
1,748 |
12,818 |
+443 |
Mar18 |
170901 |
7338.50 |
7338.50 |
7338.50 |
7338.50 |
+11.00 |
|
|
|
Total Volume and Open Interest |
68,979 |
765,206 |
-269 |
SPI 200(SFE) |
Sep17 |
170901 |
5688.0 |
5715.0 |
5676.0 |
5701.0 |
+13.0 |
34,230 |
252,562 |
-3,175 |
Dec17 |
170901 |
5683.0 |
5692.0 |
5667.0 |
5686.0 |
+12.0 |
159 |
1,754 |
+1 |
Mar18 |
170901 |
5639.0 |
5639.0 |
5639.0 |
5639.0 |
+12.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
34,489 |
257,736 |
-3,074 |
FTSE MIB(ISE) |
Sep17 |
170901 |
21730.00 |
21900.00 |
21720.00 |
21848.00 |
+185.00 |
17,268 |
31,228 |
-317 |
Dec17 |
170901 |
21640.00 |
21770.00 |
21615.00 |
21726.00 |
+185.00 |
37 |
215 |
-6 |
Total Volume and Open Interest |
17,305 |
31,443 |
-323 |
KOSPI 200(KFE) |
Sep17 |
170901 |
308.25 |
309.50 |
306.85 |
307.65 |
-0.35 |
147,155 |
286,335 |
+795 |
Dec17 |
170901 |
309.00 |
310.15 |
307.60 |
308.40 |
-0.30 |
438 |
56,915 |
-199 |
Mar18 |
170901 |
306.85 |
306.95 |
304.40 |
305.70 |
+0.10 |
3 |
9,602 |
-22 |
Total Volume and Open Interest |
147,597 |
383,063 |
+864 |
GSCI(CME) |
Sep17 |
170901 |
385.70 |
386.75 |
383.40 |
386.15 |
+1.00 |
211 |
14,764 |
-201 |
Oct17 |
170901 |
385.70 |
386.20 |
385.70 |
386.20 |
+1.55 |
205 |
295 |
+205 |
Nov17 |
170901 |
386.95 |
386.95 |
386.95 |
386.95 |
+1.55 |
|
|
|
Total Volume and Open Interest |
416 |
15,059 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|