|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 06, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170906 |
960.50 |
968.25 |
960.00 |
964.50 |
+4.00 |
1,686 |
1,732 |
-1,113 |
Nov17 |
170906 |
967.00 |
976.75 |
964.75 |
971.00 |
+2.50 |
91,121 |
384,969 |
+1,237 |
Jan18 |
170906 |
976.50 |
986.25 |
974.50 |
980.75 |
+2.50 |
19,168 |
82,429 |
+1,424 |
Mar18 |
170906 |
986.00 |
995.25 |
983.75 |
989.75 |
+2.25 |
8,707 |
66,422 |
+349 |
May18 |
170906 |
994.75 |
1003.50 |
992.25 |
998.25 |
+2.00 |
7,020 |
37,871 |
+515 |
Jul18 |
170906 |
1001.75 |
1010.50 |
999.25 |
1005.25 |
+2.00 |
6,071 |
58,109 |
+1,255 |
Aug18 |
170906 |
1008.25 |
1008.25 |
1005.75 |
1005.75 |
+1.75 |
65 |
1,965 |
+0 |
Sep18 |
170906 |
1001.00 |
1001.00 |
996.75 |
996.75 |
+1.25 |
15 |
781 |
-2 |
Nov18 |
170906 |
987.25 |
994.50 |
984.75 |
989.25 |
+1.00 |
1,528 |
26,760 |
+408 |
Jan19 |
170906 |
994.25 |
994.25 |
977.00 |
994.25 |
+0.75 |
54 |
180 |
+1 |
Mar19 |
170906 |
997.00 |
997.00 |
989.25 |
997.00 |
+1.00 |
59 |
115 |
+53 |
May19 |
170906 |
999.75 |
999.75 |
999.75 |
999.75 |
+1.00 |
0 |
27 |
+0 |
Jul19 |
170906 |
1003.00 |
1003.00 |
1003.00 |
1003.00 |
+0.50 |
0 |
81 |
+0 |
Aug19 |
170906 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
+0.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
135,512 |
661,828 |
+4,118 |
Soybean Meal(CBOT) |
Sep17 |
170906 |
301.40 |
305.40 |
301.10 |
303.60 |
+0.80 |
3,136 |
3,109 |
-738 |
Oct17 |
170906 |
304.80 |
307.50 |
302.70 |
305.60 |
+0.80 |
14,236 |
48,904 |
-1,403 |
Dec17 |
170906 |
307.90 |
310.50 |
306.00 |
308.70 |
+0.70 |
42,111 |
187,209 |
+1,308 |
Jan18 |
170906 |
309.30 |
311.60 |
307.10 |
310.00 |
+0.60 |
5,103 |
41,399 |
+54 |
Mar18 |
170906 |
311.90 |
314.10 |
310.10 |
312.60 |
+0.40 |
5,293 |
41,873 |
+1,077 |
May18 |
170906 |
314.10 |
316.30 |
312.40 |
314.70 |
+0.30 |
3,459 |
24,069 |
-484 |
Jul18 |
170906 |
315.90 |
318.50 |
314.70 |
317.20 |
+0.30 |
3,960 |
18,406 |
+640 |
Aug18 |
170906 |
316.30 |
319.30 |
315.90 |
317.80 |
unch |
426 |
4,012 |
+91 |
Sep18 |
170906 |
316.60 |
319.60 |
316.60 |
317.80 |
-0.20 |
126 |
3,994 |
+13 |
Oct18 |
170906 |
315.20 |
318.20 |
315.20 |
316.60 |
unch |
131 |
3,710 |
+30 |
Total Volume and Open Interest |
78,742 |
387,189 |
+619 |
Soybean Oil(CBOT) |
Sep17 |
170906 |
35.22 |
35.40 |
34.91 |
35.21 |
+0.11 |
4,867 |
2,970 |
-1,096 |
Oct17 |
170906 |
35.12 |
35.51 |
34.94 |
35.30 |
+0.11 |
12,850 |
59,582 |
-36 |
Dec17 |
170906 |
35.38 |
35.77 |
35.19 |
35.56 |
+0.12 |
57,185 |
206,885 |
+5,080 |
Jan18 |
170906 |
35.62 |
35.91 |
35.35 |
35.71 |
+0.12 |
6,227 |
43,776 |
+298 |
Mar18 |
170906 |
35.81 |
36.11 |
35.55 |
35.92 |
+0.13 |
6,350 |
45,813 |
+981 |
May18 |
170906 |
35.89 |
36.28 |
35.72 |
36.10 |
+0.14 |
4,305 |
30,485 |
-292 |
Jul18 |
170906 |
36.11 |
36.38 |
35.85 |
36.25 |
+0.16 |
3,447 |
19,912 |
+647 |
Aug18 |
170906 |
36.20 |
36.29 |
35.80 |
36.19 |
+0.19 |
232 |
1,817 |
+4 |
Sep18 |
170906 |
36.05 |
36.13 |
35.78 |
36.07 |
+0.24 |
208 |
1,974 |
+1 |
Oct18 |
170906 |
35.76 |
35.80 |
35.36 |
35.77 |
+0.22 |
157 |
2,026 |
-46 |
Total Volume and Open Interest |
96,238 |
428,918 |
+5,590 |
Canola(WCE) |
Nov17 |
170906 |
496.3 |
500.7 |
494.3 |
497.2 |
unch |
13,858 |
106,136 |
+2,767 |
Jan18 |
170906 |
504.0 |
507.6 |
500.6 |
503.9 |
-0.1 |
3,896 |
35,295 |
+2,057 |
Mar18 |
170906 |
510.6 |
514.6 |
507.0 |
510.5 |
-0.2 |
885 |
8,432 |
+328 |
May18 |
170906 |
513.1 |
517.3 |
511.5 |
513.6 |
+0.1 |
100 |
2,374 |
-10 |
Jul18 |
170906 |
513.6 |
517.4 |
511.6 |
513.6 |
-0.4 |
98 |
1,104 |
+8 |
Total Volume and Open Interest |
18,860 |
154,312 |
+5,171 |
Corn(CBOT) |
Sep17 |
170906 |
343.75 |
347.25 |
342.00 |
347.00 |
+2.75 |
7,809 |
4,697 |
-2,083 |
Dec17 |
170906 |
357.50 |
362.00 |
356.00 |
361.00 |
+2.50 |
184,320 |
794,649 |
+12,883 |
Mar18 |
170906 |
370.25 |
374.50 |
368.75 |
373.50 |
+2.50 |
58,708 |
252,598 |
+1,572 |
May18 |
170906 |
378.25 |
382.00 |
376.25 |
381.00 |
+2.50 |
13,607 |
59,054 |
+1,247 |
Jul18 |
170906 |
384.00 |
388.25 |
382.75 |
387.50 |
+2.50 |
14,278 |
114,057 |
+443 |
Sep18 |
170906 |
390.00 |
394.25 |
389.00 |
393.25 |
+2.00 |
1,839 |
28,327 |
+286 |
Dec18 |
170906 |
398.75 |
402.25 |
397.50 |
401.50 |
+1.50 |
7,104 |
71,799 |
+190 |
Mar19 |
170906 |
408.00 |
411.00 |
408.00 |
411.00 |
+1.25 |
60 |
2,428 |
+14 |
May19 |
170906 |
413.25 |
416.00 |
413.25 |
415.50 |
+0.75 |
97 |
574 |
+25 |
Jul19 |
170906 |
417.00 |
420.00 |
417.00 |
419.75 |
+0.75 |
25 |
884 |
+2 |
Total Volume and Open Interest |
287,884 |
1,331,047 |
+14,579 |
Wheat(CBOT) |
Sep17 |
170906 |
425.00 |
428.00 |
421.00 |
421.75 |
-8.75 |
610 |
476 |
-441 |
Dec17 |
170906 |
441.00 |
448.00 |
439.25 |
445.75 |
+2.75 |
63,790 |
269,257 |
+548 |
Mar18 |
170906 |
461.50 |
469.00 |
459.50 |
467.00 |
+3.75 |
17,572 |
85,183 |
-542 |
May18 |
170906 |
473.50 |
481.75 |
472.25 |
480.25 |
+5.00 |
6,410 |
28,041 |
+1,530 |
Jul18 |
170906 |
487.00 |
494.00 |
484.50 |
493.25 |
+6.00 |
4,586 |
40,066 |
-37 |
Sep18 |
170906 |
500.00 |
509.25 |
500.00 |
508.00 |
+5.50 |
673 |
6,107 |
+119 |
Total Volume and Open Interest |
94,109 |
440,469 |
+1,201 |
Wheat(KCBT) |
Sep17 |
170906 |
415.00 |
423.25 |
415.00 |
423.25 |
+3.75 |
915 |
720 |
-570 |
Dec17 |
170906 |
442.75 |
449.75 |
440.25 |
448.75 |
+3.75 |
24,391 |
149,705 |
-1,621 |
Mar18 |
170906 |
460.00 |
467.25 |
458.75 |
466.25 |
+3.75 |
10,765 |
75,294 |
-753 |
May18 |
170906 |
473.50 |
481.00 |
472.75 |
480.00 |
+3.75 |
2,220 |
17,638 |
-111 |
Jul18 |
170906 |
490.25 |
497.50 |
489.50 |
496.75 |
+4.00 |
3,273 |
23,348 |
+886 |
Sep18 |
170906 |
509.75 |
517.00 |
509.75 |
517.00 |
+3.50 |
274 |
4,408 |
+29 |
Dec18 |
170906 |
535.50 |
542.25 |
535.50 |
542.25 |
+3.50 |
174 |
3,083 |
+17 |
Total Volume and Open Interest |
42,014 |
274,461 |
-2,125 |
Wheat(MGE) |
Sep17 |
170906 |
614.75 |
628.50 |
614.75 |
628.50 |
+18.75 |
64 |
108 |
-879 |
Dec17 |
170906 |
629.00 |
645.00 |
629.00 |
644.50 |
+15.50 |
5,574 |
42,770 |
+415 |
Mar18 |
170906 |
640.25 |
654.25 |
640.00 |
654.00 |
+14.00 |
2,969 |
22,385 |
+213 |
May18 |
170906 |
639.25 |
651.50 |
638.50 |
651.00 |
+12.25 |
1,238 |
7,225 |
-97 |
Jul18 |
170906 |
640.00 |
645.25 |
633.75 |
644.00 |
+10.25 |
847 |
3,916 |
+235 |
Sep18 |
170906 |
626.50 |
632.25 |
623.25 |
631.50 |
+8.50 |
151 |
1,947 |
-22 |
Total Volume and Open Interest |
10,870 |
79,380 |
-139 |
Oats(CBOT) |
Sep17 |
170906 |
235.00 |
235.00 |
235.00 |
235.00 |
+16.50 |
0 |
6 |
-4 |
Dec17 |
170906 |
232.00 |
235.00 |
230.00 |
233.75 |
+2.50 |
328 |
4,765 |
+1 |
Mar18 |
170906 |
239.00 |
242.00 |
238.50 |
242.00 |
+3.00 |
18 |
887 |
+5 |
May18 |
170906 |
240.50 |
247.00 |
240.50 |
240.50 |
+2.75 |
5 |
41 |
+3 |
Total Volume and Open Interest |
354 |
5,727 |
+5 |
Rough Rice(CBOT) |
Sep17 |
170906 |
12.44 |
12.45 |
12.44 |
12.45 |
-0.04 |
100 |
136 |
-265 |
Nov17 |
170906 |
12.72 |
12.77 |
12.64 |
12.72 |
-0.05 |
1,076 |
9,228 |
+119 |
Jan18 |
170906 |
12.98 |
12.99 |
12.90 |
12.95 |
-0.06 |
133 |
453 |
+1 |
Mar18 |
170906 |
13.05 |
13.10 |
13.03 |
13.10 |
-0.05 |
112 |
246 |
+67 |
Total Volume and Open Interest |
1,421 |
10,065 |
-78 |
Live Cattle(CME) |
Oct17 |
170906 |
104.700 |
105.450 |
104.500 |
104.700 |
+0.270 |
23,340 |
136,733 |
-3,529 |
Dec17 |
170906 |
109.500 |
110.500 |
109.180 |
109.800 |
+0.415 |
12,375 |
84,159 |
+2,117 |
Feb18 |
170906 |
113.285 |
114.330 |
112.950 |
113.800 |
+0.620 |
7,049 |
46,799 |
+235 |
Apr18 |
170906 |
114.000 |
115.000 |
113.930 |
114.750 |
+0.650 |
4,136 |
27,424 |
+839 |
Jun18 |
170906 |
108.250 |
109.080 |
108.050 |
108.800 |
+0.570 |
1,344 |
13,038 |
+278 |
Aug18 |
170906 |
106.730 |
107.430 |
106.550 |
107.250 |
+0.650 |
606 |
4,901 |
+274 |
Total Volume and Open Interest |
49,009 |
314,610 |
+277 |
Feeder Cattle(CME) |
Sep17 |
170906 |
142.235 |
143.750 |
142.000 |
143.300 |
+1.250 |
1,741 |
7,996 |
-251 |
Oct17 |
170906 |
142.350 |
144.080 |
142.235 |
143.700 |
+1.200 |
4,330 |
17,701 |
+68 |
Nov17 |
170906 |
142.950 |
144.185 |
142.685 |
143.750 |
+0.800 |
2,088 |
9,813 |
+106 |
Jan18 |
170906 |
140.800 |
142.235 |
140.450 |
141.830 |
+0.895 |
1,238 |
7,280 |
+231 |
Mar18 |
170906 |
139.000 |
140.185 |
138.380 |
139.935 |
+0.855 |
583 |
4,271 |
+81 |
Apr18 |
170906 |
139.800 |
140.800 |
139.130 |
140.580 |
+0.895 |
301 |
1,850 |
+64 |
May18 |
170906 |
139.330 |
140.985 |
138.750 |
140.685 |
+1.355 |
157 |
1,083 |
+13 |
Total Volume and Open Interest |
10,462 |
50,008 |
+326 |
Lean Hogs(CME) |
Oct17 |
170906 |
64.000 |
64.350 |
63.250 |
63.550 |
-0.200 |
22,253 |
94,261 |
-2,642 |
Dec17 |
170906 |
60.450 |
60.680 |
59.900 |
60.285 |
+0.105 |
12,545 |
65,780 |
+713 |
Feb18 |
170906 |
64.650 |
64.900 |
64.225 |
64.725 |
+0.175 |
6,842 |
41,001 |
+259 |
Apr18 |
170906 |
68.930 |
69.135 |
68.330 |
69.000 |
+0.215 |
2,703 |
25,424 |
-102 |
May18 |
170906 |
74.500 |
74.500 |
74.500 |
74.500 |
+0.365 |
9 |
796 |
+2 |
Jun18 |
170906 |
77.785 |
78.050 |
77.500 |
77.980 |
+0.180 |
570 |
13,528 |
-124 |
Jul18 |
170906 |
77.650 |
77.900 |
77.550 |
77.885 |
+0.385 |
77 |
2,245 |
+32 |
Aug18 |
170906 |
77.180 |
77.250 |
76.950 |
77.180 |
+0.180 |
22 |
1,207 |
+11 |
Total Volume and Open Interest |
45,025 |
244,584 |
-1,849 |
Class III Milk(CME) |
Sep17 |
170906 |
16.32 |
16.36 |
16.21 |
16.34 |
+0.06 |
275 |
5,641 |
+10 |
Oct17 |
170906 |
16.33 |
16.42 |
16.27 |
16.36 |
unch |
528 |
3,980 |
+102 |
Nov17 |
170906 |
16.15 |
16.19 |
16.06 |
16.13 |
-0.06 |
201 |
3,471 |
+62 |
Dec17 |
170906 |
15.96 |
16.03 |
15.90 |
15.99 |
-0.05 |
78 |
3,159 |
+42 |
Jan18 |
170906 |
15.90 |
15.90 |
15.86 |
15.89 |
-0.06 |
66 |
1,288 |
+26 |
Feb18 |
170906 |
16.01 |
16.01 |
15.91 |
15.97 |
-0.03 |
69 |
1,094 |
+4 |
Mar18 |
170906 |
16.01 |
16.01 |
15.97 |
16.00 |
-0.01 |
65 |
1,047 |
+29 |
Apr18 |
170906 |
16.03 |
16.03 |
16.03 |
16.03 |
-0.01 |
32 |
876 |
-1 |
May18 |
170906 |
16.15 |
16.15 |
16.15 |
16.15 |
unch |
21 |
841 |
+5 |
Jun18 |
170906 |
16.34 |
16.34 |
16.34 |
16.34 |
-0.03 |
70 |
828 |
+45 |
Jul18 |
170906 |
16.59 |
16.68 |
16.59 |
16.59 |
unch |
49 |
372 |
+6 |
Aug18 |
170906 |
16.58 |
16.58 |
16.58 |
16.58 |
-0.12 |
10 |
346 |
+1 |
Sep18 |
170906 |
16.61 |
16.61 |
16.61 |
16.61 |
-0.09 |
7 |
320 |
-2 |
Total Volume and Open Interest |
1,471 |
23,947 |
+329 |
Cocoa(ICE) |
Sep17 |
170906 |
1940 |
1954 |
1940 |
1954 |
-20 |
0 |
118 |
-44 |
Dec17 |
170906 |
1951 |
1951 |
1888 |
1917 |
-29 |
0 |
142,931 |
-1,298 |
Mar18 |
170906 |
1965 |
1965 |
1909 |
1934 |
-31 |
0 |
51,077 |
+1,710 |
May18 |
170906 |
1981 |
1981 |
1924 |
1947 |
-30 |
0 |
19,233 |
+1 |
Jul18 |
170906 |
1989 |
1989 |
1940 |
1962 |
-30 |
0 |
10,935 |
-213 |
Sep18 |
170906 |
2003 |
2003 |
1955 |
1977 |
-30 |
0 |
8,854 |
-271 |
Dec18 |
170906 |
2005 |
2005 |
1972 |
1994 |
-29 |
0 |
6,927 |
-72 |
Total Volume and Open Interest |
0 |
248,411 |
-222 |
Coffee "C"(ICE) |
Sep17 |
170906 |
127.50 |
127.50 |
126.60 |
126.60 |
+0.10 |
0 |
373 |
-4 |
Dec17 |
170906 |
128.00 |
128.85 |
126.75 |
127.90 |
+0.05 |
0 |
112,503 |
+986 |
Mar18 |
170906 |
131.70 |
132.35 |
130.30 |
131.45 |
+0.10 |
0 |
46,461 |
-163 |
May18 |
170906 |
133.85 |
134.70 |
132.65 |
133.75 |
+0.05 |
0 |
18,642 |
-29 |
Jul18 |
170906 |
136.15 |
137.00 |
135.00 |
136.10 |
+0.10 |
0 |
9,118 |
+248 |
Sep18 |
170906 |
138.55 |
139.30 |
137.25 |
138.40 |
+0.10 |
0 |
6,736 |
-72 |
Total Volume and Open Interest |
0 |
200,642 |
+980 |
Orange Juice(ICE) |
Sep17 |
170906 |
146.70 |
147.50 |
145.45 |
145.45 |
-0.05 |
0 |
82 |
-1 |
Nov17 |
170906 |
145.80 |
149.90 |
135.45 |
140.80 |
-4.20 |
0 |
7,597 |
-92 |
Jan18 |
170906 |
144.50 |
148.00 |
134.60 |
139.45 |
-4.00 |
0 |
1,435 |
-39 |
Mar18 |
170906 |
146.00 |
146.55 |
139.95 |
139.95 |
-4.55 |
0 |
577 |
+14 |
May18 |
170906 |
141.80 |
141.80 |
141.80 |
141.80 |
-5.05 |
0 |
239 |
-2 |
Jul18 |
170906 |
144.25 |
144.25 |
144.25 |
144.25 |
-5.20 |
0 |
46 |
+0 |
Total Volume and Open Interest |
0 |
10,002 |
-120 |
Sugar #11(ICE) |
Oct17 |
170906 |
14.01 |
14.32 |
13.89 |
14.29 |
+0.26 |
0 |
364,488 |
-8,672 |
Mar18 |
170906 |
14.61 |
14.88 |
14.47 |
14.85 |
+0.22 |
0 |
251,326 |
+5,614 |
May18 |
170906 |
14.84 |
15.05 |
14.68 |
15.03 |
+0.19 |
0 |
84,869 |
+1,309 |
Jul18 |
170906 |
15.09 |
15.31 |
14.93 |
15.28 |
+0.19 |
0 |
57,553 |
+870 |
Oct18 |
170906 |
15.47 |
15.70 |
15.30 |
15.68 |
+0.21 |
0 |
38,896 |
+417 |
Mar19 |
170906 |
15.99 |
16.24 |
15.93 |
16.24 |
+0.22 |
0 |
22,145 |
-53 |
May19 |
170906 |
15.99 |
16.24 |
15.92 |
16.24 |
+0.22 |
0 |
4,257 |
-5 |
Jul19 |
170906 |
16.00 |
16.24 |
15.97 |
16.24 |
+0.22 |
0 |
4,912 |
-6 |
Total Volume and Open Interest |
0 |
835,437 |
-512 |
London Cocoa(LCE) |
Sep17 |
170906 |
1495 |
1503 |
1450 |
1459 |
-39 |
4,784 |
29,533 |
-6,420 |
Dec17 |
170906 |
1519 |
1525 |
1475 |
1490 |
-29 |
2,859 |
97,585 |
+380 |
Mar18 |
170906 |
1542 |
1542 |
1496 |
1512 |
-26 |
1,577 |
57,670 |
-106 |
May18 |
170906 |
1553 |
1553 |
1511 |
1525 |
-26 |
790 |
20,102 |
-54 |
Jul18 |
170906 |
1564 |
1564 |
1522 |
1537 |
-26 |
376 |
19,732 |
-21 |
Sep18 |
170906 |
1569 |
1571 |
1535 |
1549 |
-25 |
400 |
15,219 |
-66 |
Dec18 |
170906 |
1583 |
1583 |
1552 |
1565 |
-24 |
333 |
8,950 |
+1 |
Total Volume and Open Interest |
11,145 |
250,039 |
-6,291 |
London Sugar(LCE) |
Oct17 |
170906 |
378.00 |
381.20 |
375.10 |
380.60 |
+3.10 |
6,451 |
34,606 |
+536 |
Dec17 |
170906 |
378.80 |
382.70 |
375.90 |
382.10 |
+3.60 |
1,224 |
27,369 |
-83 |
Mar18 |
170906 |
388.30 |
392.40 |
385.40 |
391.90 |
+3.90 |
323 |
15,987 |
+71 |
May18 |
170906 |
397.10 |
400.70 |
394.70 |
400.50 |
+4.30 |
188 |
5,703 |
-33 |
Aug18 |
170906 |
401.70 |
407.90 |
401.60 |
407.90 |
+5.10 |
1 |
5,173 |
+1 |
Total Volume and Open Interest |
8,188 |
91,335 |
+492 |
Cotton(ICE) |
Oct17 |
170906 |
75.79 |
75.79 |
75.00 |
75.26 |
unch |
0 |
182 |
+1 |
Dec17 |
170906 |
75.00 |
75.65 |
74.04 |
74.50 |
-0.38 |
0 |
144,863 |
+1,699 |
Mar18 |
170906 |
73.55 |
73.83 |
72.58 |
73.24 |
-0.37 |
0 |
60,314 |
+1,446 |
May18 |
170906 |
73.72 |
74.04 |
72.93 |
73.47 |
-0.31 |
0 |
6,294 |
-120 |
Jul18 |
170906 |
73.77 |
74.18 |
73.16 |
73.56 |
-0.25 |
0 |
5,107 |
+345 |
Oct18 |
170906 |
71.26 |
71.26 |
71.26 |
71.26 |
-0.37 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
229,833 |
+3,706 |
Lumber(CME) |
Sep17 |
170906 |
394.0 |
394.6 |
389.0 |
390.0 |
-6.4 |
412 |
790 |
-231 |
Nov17 |
170906 |
385.3 |
385.8 |
378.1 |
379.3 |
-4.9 |
535 |
3,157 |
+229 |
Jan18 |
170906 |
392.4 |
392.9 |
387.0 |
388.4 |
-3.8 |
89 |
545 |
+57 |
Mar18 |
170906 |
385.5 |
388.7 |
380.8 |
385.5 |
-2.5 |
13 |
78 |
+7 |
Total Volume and Open Interest |
1,051 |
4,576 |
+62 |
Crude Oil(NYM) |
Oct17 |
170906 |
48.59 |
49.42 |
48.52 |
49.16 |
+0.50 |
915,708 |
519,924 |
-7,732 |
Nov17 |
170906 |
49.04 |
49.84 |
48.96 |
49.62 |
+0.48 |
313,275 |
256,972 |
+4,861 |
Dec17 |
170906 |
49.40 |
50.18 |
49.31 |
50.00 |
+0.47 |
222,850 |
327,694 |
+16,252 |
Jan18 |
170906 |
49.68 |
50.45 |
49.62 |
50.31 |
+0.45 |
106,885 |
182,474 |
+5,167 |
Feb18 |
170906 |
49.89 |
50.63 |
49.85 |
50.52 |
+0.42 |
56,806 |
70,960 |
+2,569 |
Mar18 |
170906 |
50.07 |
50.72 |
49.99 |
50.66 |
+0.40 |
68,901 |
131,498 |
+6,105 |
Apr18 |
170906 |
50.16 |
50.78 |
50.10 |
50.75 |
+0.38 |
12,704 |
42,257 |
+1,043 |
May18 |
170906 |
50.19 |
50.80 |
50.19 |
50.80 |
+0.35 |
7,793 |
41,643 |
+827 |
Jun18 |
170906 |
50.30 |
50.89 |
50.21 |
50.83 |
+0.33 |
51,173 |
156,092 |
+4,950 |
Jul18 |
170906 |
50.51 |
50.86 |
50.45 |
50.83 |
+0.31 |
4,185 |
32,838 |
+50 |
Aug18 |
170906 |
50.27 |
50.86 |
50.26 |
50.84 |
+0.30 |
1,712 |
24,106 |
+164 |
Sep18 |
170906 |
50.30 |
50.90 |
50.28 |
50.86 |
+0.29 |
9,312 |
55,725 |
+1,754 |
Oct18 |
170906 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.28 |
1,447 |
23,146 |
+323 |
Nov18 |
170906 |
50.90 |
50.90 |
50.90 |
50.90 |
+0.27 |
714 |
26,543 |
+73 |
Dec18 |
170906 |
50.43 |
50.96 |
50.34 |
50.92 |
+0.26 |
41,337 |
190,426 |
-265 |
Jan19 |
170906 |
50.91 |
50.91 |
50.57 |
50.91 |
+0.24 |
401 |
22,563 |
+74 |
Total Volume and Open Interest |
1,833,689 |
2,302,866 |
+36,901 |
e-miNY Crude Oil(NYM) |
Oct17 |
170906 |
48.600 |
49.425 |
48.525 |
49.150 |
+0.500 |
17,956 |
4,993 |
-361 |
Nov17 |
170906 |
49.025 |
49.800 |
48.975 |
49.625 |
+0.475 |
319 |
566 |
+70 |
Dec17 |
170906 |
49.375 |
50.150 |
49.350 |
50.000 |
+0.475 |
120 |
661 |
-20 |
Jan18 |
170906 |
49.700 |
50.300 |
49.650 |
50.300 |
+0.450 |
21 |
701 |
+20 |
Feb18 |
170906 |
50.425 |
50.525 |
50.425 |
50.525 |
+0.425 |
18 |
446 |
+18 |
Mar18 |
170906 |
50.650 |
50.650 |
49.000 |
50.650 |
+0.400 |
6 |
28 |
+4 |
Apr18 |
170906 |
50.750 |
50.750 |
50.750 |
50.750 |
+0.375 |
4 |
66 |
+4 |
May18 |
170906 |
50.800 |
50.800 |
50.800 |
50.800 |
+0.350 |
6 |
101 |
+6 |
Jun18 |
170906 |
50.725 |
50.825 |
50.500 |
50.825 |
+0.325 |
11 |
28 |
+1 |
Jul18 |
170906 |
50.825 |
50.825 |
50.825 |
50.825 |
+0.300 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,464 |
7,716 |
-261 |
NY Harbor ULSD(NYM) |
Oct17 |
170906 |
173.85 |
176.45 |
173.74 |
175.95 |
+1.15 |
110,375 |
101,282 |
-49 |
Nov17 |
170906 |
172.32 |
174.81 |
172.24 |
174.62 |
+1.39 |
58,210 |
69,893 |
+4,486 |
Dec17 |
170906 |
171.02 |
173.51 |
170.95 |
173.39 |
+1.68 |
69,322 |
59,891 |
+1,769 |
Jan18 |
170906 |
170.30 |
172.52 |
169.80 |
172.46 |
+1.81 |
35,261 |
39,386 |
+1,245 |
Feb18 |
170906 |
169.12 |
171.33 |
169.12 |
171.27 |
+1.96 |
22,524 |
19,686 |
+240 |
Mar18 |
170906 |
168.12 |
170.02 |
168.12 |
169.94 |
+2.07 |
15,457 |
23,043 |
+1,355 |
Apr18 |
170906 |
166.82 |
168.48 |
166.82 |
168.46 |
+2.00 |
6,524 |
11,950 |
+2,131 |
May18 |
170906 |
166.89 |
167.66 |
166.32 |
167.66 |
+1.85 |
2,810 |
8,686 |
+182 |
Jun18 |
170906 |
166.66 |
167.21 |
165.95 |
167.18 |
+1.72 |
6,558 |
23,936 |
-431 |
Jul18 |
170906 |
166.94 |
167.34 |
166.80 |
167.34 |
+1.62 |
1,103 |
2,358 |
+281 |
Aug18 |
170906 |
167.15 |
167.65 |
166.70 |
167.65 |
+1.56 |
455 |
2,244 |
-21 |
Sep18 |
170906 |
168.09 |
168.09 |
166.07 |
168.09 |
+1.51 |
384 |
1,914 |
-10 |
Oct18 |
170906 |
168.63 |
168.63 |
165.82 |
168.63 |
+1.49 |
389 |
880 |
+10 |
Nov18 |
170906 |
169.26 |
169.26 |
169.26 |
169.26 |
+1.53 |
417 |
1,981 |
-67 |
Total Volume and Open Interest |
332,118 |
396,575 |
+11,417 |
RBOB Gasoline(NYM) |
Oct17 |
170906 |
168.35 |
169.40 |
164.30 |
167.33 |
-2.58 |
184,124 |
139,156 |
+9,469 |
Nov17 |
170906 |
157.51 |
159.30 |
157.02 |
158.79 |
-0.07 |
120,835 |
91,074 |
-863 |
Dec17 |
170906 |
152.56 |
154.80 |
152.18 |
154.48 |
+1.08 |
73,968 |
59,741 |
-496 |
Jan18 |
170906 |
151.14 |
153.45 |
150.93 |
153.25 |
+1.38 |
33,826 |
42,905 |
+548 |
Feb18 |
170906 |
151.61 |
153.96 |
151.61 |
153.80 |
+1.41 |
12,649 |
13,702 |
+634 |
Mar18 |
170906 |
153.72 |
155.41 |
153.07 |
155.33 |
+1.46 |
14,855 |
23,446 |
+2,037 |
Apr18 |
170906 |
172.41 |
172.88 |
171.49 |
172.85 |
+1.38 |
5,352 |
14,024 |
+1,165 |
May18 |
170906 |
172.59 |
173.17 |
172.14 |
173.17 |
+1.37 |
2,077 |
5,782 |
+161 |
Jun18 |
170906 |
171.77 |
172.28 |
171.46 |
172.28 |
+1.33 |
3,298 |
9,908 |
-458 |
Jul18 |
170906 |
169.94 |
170.64 |
169.94 |
170.64 |
+1.36 |
762 |
2,452 |
+141 |
Total Volume and Open Interest |
455,533 |
415,449 |
+12,821 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170906 |
167.30 |
167.33 |
167.30 |
167.30 |
-2.61 |
1 |
1 |
+1 |
Nov17 |
170906 |
158.80 |
158.80 |
158.79 |
158.80 |
-0.06 |
|
|
|
Dec17 |
170906 |
154.50 |
154.50 |
154.48 |
154.50 |
+1.10 |
|
|
|
Jan18 |
170906 |
153.30 |
153.30 |
153.25 |
153.30 |
+1.43 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Oct17 |
170906 |
2.970 |
3.031 |
2.960 |
3.000 |
+0.028 |
241,062 |
311,484 |
-15,389 |
Nov17 |
170906 |
3.045 |
3.097 |
3.034 |
3.069 |
+0.025 |
61,261 |
143,128 |
+2,244 |
Dec17 |
170906 |
3.190 |
3.239 |
3.180 |
3.216 |
+0.027 |
30,945 |
93,786 |
+272 |
Jan18 |
170906 |
3.285 |
3.334 |
3.279 |
3.315 |
+0.028 |
63,015 |
139,241 |
-5,264 |
Feb18 |
170906 |
3.285 |
3.329 |
3.277 |
3.313 |
+0.028 |
13,976 |
70,108 |
+37 |
Mar18 |
170906 |
3.240 |
3.283 |
3.235 |
3.268 |
+0.024 |
29,196 |
104,659 |
+3,367 |
Apr18 |
170906 |
2.914 |
2.933 |
2.907 |
2.925 |
+0.014 |
25,156 |
118,292 |
+286 |
May18 |
170906 |
2.875 |
2.894 |
2.870 |
2.889 |
+0.014 |
8,676 |
52,288 |
+1,231 |
Jun18 |
170906 |
2.914 |
2.919 |
2.908 |
2.915 |
+0.014 |
4,595 |
26,058 |
+352 |
Jul18 |
170906 |
2.940 |
2.945 |
2.933 |
2.940 |
+0.013 |
3,308 |
27,182 |
-12 |
Aug18 |
170906 |
2.935 |
2.948 |
2.930 |
2.943 |
+0.012 |
2,324 |
25,906 |
+624 |
Sep18 |
170906 |
2.922 |
2.923 |
2.912 |
2.919 |
+0.012 |
2,050 |
22,537 |
+127 |
Oct18 |
170906 |
2.924 |
2.943 |
2.924 |
2.938 |
+0.012 |
5,960 |
53,402 |
+2,128 |
Nov18 |
170906 |
2.975 |
2.991 |
2.975 |
2.986 |
+0.011 |
1,096 |
22,690 |
+463 |
Dec18 |
170906 |
3.108 |
3.118 |
3.103 |
3.113 |
+0.011 |
1,524 |
24,634 |
-261 |
Jan19 |
170906 |
3.191 |
3.200 |
3.186 |
3.195 |
+0.011 |
837 |
12,175 |
+74 |
Total Volume and Open Interest |
497,691 |
1,296,876 |
-9,129 |
Brent Crude Oil(ICE) |
Nov17 |
170906 |
53.16 |
54.31 |
53.09 |
54.20 |
+0.82 |
121,539 |
523,173 |
-13,842 |
Dec17 |
170906 |
53.19 |
54.19 |
53.06 |
54.07 |
+0.71 |
87,648 |
459,377 |
+3,538 |
Jan18 |
170906 |
53.21 |
54.16 |
53.15 |
54.05 |
+0.64 |
33,272 |
163,617 |
+4,718 |
Feb18 |
170906 |
53.31 |
54.20 |
53.25 |
54.10 |
+0.60 |
17,534 |
103,738 |
+1,299 |
Mar18 |
170906 |
53.37 |
54.24 |
53.35 |
54.17 |
+0.58 |
13,287 |
119,588 |
-2,434 |
Apr18 |
170906 |
53.48 |
54.28 |
53.42 |
54.21 |
+0.56 |
4,579 |
40,179 |
+355 |
May18 |
170906 |
53.49 |
54.31 |
53.48 |
54.24 |
+0.53 |
4,680 |
40,358 |
+569 |
Jun18 |
170906 |
53.56 |
54.36 |
53.52 |
54.28 |
+0.51 |
11,583 |
135,319 |
-1,252 |
Jul18 |
170906 |
53.79 |
54.34 |
53.79 |
54.34 |
+0.49 |
656 |
28,744 |
+68 |
Aug18 |
170906 |
54.38 |
54.38 |
54.38 |
54.38 |
+0.47 |
1,097 |
22,239 |
-303 |
Sep18 |
170906 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.45 |
919 |
40,765 |
-107 |
Oct18 |
170906 |
54.42 |
54.42 |
54.42 |
54.42 |
+0.44 |
478 |
21,234 |
+29 |
Nov18 |
170906 |
54.45 |
54.45 |
54.45 |
54.45 |
+0.42 |
612 |
17,724 |
-216 |
Dec18 |
170906 |
53.85 |
54.53 |
53.81 |
54.48 |
+0.41 |
11,047 |
188,106 |
-622 |
Total Volume and Open Interest |
312,319 |
2,273,880 |
-8,129 |
Gas Oil(ICE) |
Sep17 |
170906 |
513.50 |
522.75 |
512.50 |
522.25 |
+5.25 |
20,919 |
97,287 |
-3,993 |
Oct17 |
170906 |
512.00 |
520.50 |
511.00 |
520.00 |
+4.75 |
54,766 |
222,841 |
-1,534 |
Nov17 |
170906 |
504.00 |
512.50 |
503.75 |
512.25 |
+4.50 |
26,043 |
93,969 |
+2,978 |
Dec17 |
170906 |
497.00 |
505.00 |
496.00 |
504.50 |
+4.25 |
44,378 |
129,685 |
-557 |
Jan18 |
170906 |
492.75 |
501.00 |
492.50 |
501.00 |
+4.50 |
11,399 |
50,867 |
-956 |
Feb18 |
170906 |
491.25 |
499.50 |
491.25 |
499.25 |
+4.50 |
3,061 |
37,388 |
-310 |
Mar18 |
170906 |
489.00 |
497.00 |
489.00 |
497.00 |
+4.50 |
4,905 |
34,048 |
+4 |
Apr18 |
170906 |
487.75 |
495.25 |
487.75 |
495.25 |
+4.50 |
1,900 |
17,690 |
+78 |
May18 |
170906 |
487.00 |
493.75 |
487.00 |
493.75 |
+4.25 |
1,410 |
12,877 |
-221 |
Jun18 |
170906 |
485.75 |
492.75 |
485.75 |
492.75 |
+4.00 |
10,364 |
39,143 |
-1,887 |
Total Volume and Open Interest |
192,953 |
939,211 |
-6,534 |
Ethanol(CBOT) |
Oct17 |
170906 |
1.507 |
1.515 |
1.495 |
1.515 |
+0.010 |
188 |
985 |
+1 |
Nov17 |
170906 |
1.473 |
1.473 |
1.473 |
1.473 |
+0.008 |
17 |
352 |
+7 |
Dec17 |
170906 |
1.446 |
1.451 |
1.446 |
1.451 |
+0.005 |
1 |
258 |
+0 |
Jan18 |
170906 |
1.428 |
1.428 |
1.428 |
1.428 |
+0.005 |
0 |
26 |
+0 |
Feb18 |
170906 |
1.440 |
1.440 |
1.440 |
1.440 |
+0.005 |
0 |
16 |
+0 |
Mar18 |
170906 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.005 |
0 |
5 |
+0 |
Apr18 |
170906 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.005 |
0 |
7 |
+0 |
May18 |
170906 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.005 |
|
|
|
Total Volume and Open Interest |
240 |
1,682 |
-26 |
WTI Crude Oil(ICE) |
Oct17 |
170906 |
48.58 |
49.42 |
48.54 |
49.16 |
+0.50 |
12,393 |
75,046 |
+408 |
Nov17 |
170906 |
49.04 |
49.84 |
48.98 |
49.62 |
+0.48 |
20,336 |
63,279 |
-467 |
Dec17 |
170906 |
49.35 |
50.18 |
49.33 |
50.00 |
+0.47 |
18,050 |
103,341 |
-337 |
Jan18 |
170906 |
49.69 |
50.45 |
49.63 |
50.31 |
+0.45 |
6,958 |
28,490 |
+506 |
Feb18 |
170906 |
49.94 |
50.63 |
49.94 |
50.52 |
+0.42 |
4,088 |
11,864 |
-646 |
Mar18 |
170906 |
50.20 |
50.68 |
50.20 |
50.66 |
+0.40 |
1,579 |
17,362 |
+60 |
Apr18 |
170906 |
50.25 |
50.82 |
50.24 |
50.75 |
+0.38 |
155 |
3,798 |
+57 |
May18 |
170906 |
50.47 |
50.80 |
50.41 |
50.80 |
+0.35 |
89 |
6,900 |
-46 |
Jun18 |
170906 |
50.26 |
50.83 |
50.25 |
50.83 |
+0.33 |
1,575 |
54,794 |
-43 |
Jul18 |
170906 |
50.83 |
50.83 |
50.83 |
50.83 |
+0.31 |
112 |
6,312 |
-88 |
Aug18 |
170906 |
50.84 |
50.84 |
50.84 |
50.84 |
+0.30 |
107 |
2,844 |
-18 |
Sep18 |
170906 |
50.76 |
50.86 |
50.76 |
50.86 |
+0.29 |
72 |
7,114 |
+0 |
Oct18 |
170906 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.28 |
3 |
1,658 |
-3 |
Nov18 |
170906 |
50.90 |
50.90 |
50.90 |
50.90 |
+0.27 |
0 |
6,214 |
+0 |
Dec18 |
170906 |
50.40 |
50.96 |
50.40 |
50.92 |
+0.26 |
1,206 |
119,895 |
+84 |
Jan19 |
170906 |
50.91 |
50.91 |
50.91 |
50.91 |
+0.24 |
0 |
1,502 |
+0 |
Total Volume and Open Interest |
66,901 |
577,666 |
-558 |
US Dollar Index(ICE) |
Sep17 |
170906 |
92.200 |
92.335 |
91.945 |
92.253 |
+0.028 |
10,719 |
48,319 |
-358 |
Dec17 |
170906 |
91.955 |
92.110 |
91.720 |
92.018 |
+0.033 |
782 |
5,887 |
+190 |
Mar18 |
170906 |
91.660 |
91.793 |
91.510 |
91.793 |
+0.033 |
3 |
593 |
+2 |
Total Volume and Open Interest |
11,525 |
55,129 |
-165 |
Australian Dollar(CME) |
Sep17 |
170906 |
79.97 |
80.20 |
79.63 |
79.94 |
-0.02 |
110,850 |
154,025 |
+4,234 |
Dec17 |
170906 |
79.88 |
80.09 |
79.54 |
79.85 |
-0.02 |
3,207 |
8,622 |
+1,838 |
Mar18 |
170906 |
79.50 |
79.76 |
79.50 |
79.75 |
-0.03 |
0 |
219 |
+0 |
Total Volume and Open Interest |
114,207 |
163,484 |
+6,125 |
British Pound(CME) |
Sep17 |
170906 |
130.42 |
130.88 |
130.24 |
130.45 |
-0.02 |
105,574 |
213,682 |
-5,133 |
Dec17 |
170906 |
130.85 |
131.25 |
130.62 |
130.83 |
-0.02 |
1,654 |
5,221 |
+8 |
Mar18 |
170906 |
131.25 |
131.25 |
130.77 |
131.25 |
-0.02 |
0 |
343 |
+0 |
Total Volume and Open Interest |
107,708 |
220,036 |
-5,067 |
Canadian Dollar(CME) |
Sep17 |
170906 |
80.83 |
82.46 |
80.56 |
81.77 |
+0.96 |
112,465 |
193,326 |
+4,651 |
Dec17 |
170906 |
80.86 |
82.31 |
80.61 |
81.80 |
+0.94 |
3,383 |
7,149 |
+874 |
Mar18 |
170906 |
81.10 |
82.00 |
81.10 |
81.80 |
+0.90 |
38 |
633 |
+4 |
Jun18 |
170906 |
82.00 |
82.00 |
81.79 |
81.79 |
+0.89 |
22 |
178 |
+15 |
Total Volume and Open Interest |
116,246 |
201,885 |
+5,554 |
Japanese Yen(CME) |
Sep17 |
170906 |
92.03 |
92.26 |
91.45 |
91.52 |
-0.58 |
160,818 |
196,199 |
-2,631 |
Dec17 |
170906 |
92.43 |
92.64 |
91.87 |
91.92 |
-0.58 |
984 |
6,629 |
-138 |
Mar18 |
170906 |
92.95 |
92.95 |
92.40 |
92.40 |
-0.59 |
0 |
401 |
+0 |
Total Volume and Open Interest |
162,145 |
203,745 |
-2,729 |
Swiss Franc(CME) |
Sep17 |
170906 |
104.79 |
105.03 |
104.44 |
104.56 |
-0.30 |
34,738 |
42,097 |
+1,027 |
Dec17 |
170906 |
105.37 |
105.64 |
105.10 |
105.17 |
-0.31 |
505 |
1,067 |
+196 |
Mar18 |
170906 |
106.00 |
106.00 |
105.87 |
105.87 |
-0.30 |
0 |
43 |
+0 |
Total Volume and Open Interest |
35,243 |
43,228 |
+1,223 |
EuroFX(CME) |
Sep17 |
170906 |
119.23 |
119.58 |
119.10 |
119.19 |
-0.08 |
273,582 |
449,341 |
+1,638 |
Dec17 |
170906 |
119.80 |
120.15 |
119.68 |
119.76 |
-0.09 |
7,732 |
14,217 |
+1,183 |
Mar18 |
170906 |
120.55 |
120.77 |
120.41 |
120.41 |
-0.08 |
508 |
1,541 |
+57 |
Total Volume and Open Interest |
283,171 |
467,727 |
+2,884 |
Mexican Peso(CME) |
Sep17 |
170906 |
557.75 |
562.50 |
557.25 |
561.25 |
+4.00 |
56,606 |
223,914 |
-9,729 |
Oct17 |
170906 |
555.00 |
558.75 |
555.00 |
558.75 |
+4.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
63,505 |
238,601 |
-3,626 |
Brazilian Real(CME) |
Oct17 |
170906 |
319.35 |
321.80 |
319.35 |
321.40 |
+1.55 |
3,932 |
20,632 |
+1,849 |
Nov17 |
170906 |
318.80 |
320.15 |
318.80 |
320.15 |
+1.75 |
8 |
66 |
+5 |
Dec17 |
170906 |
316.45 |
318.90 |
316.45 |
318.90 |
+1.80 |
41 |
5,190 |
+14 |
Jan18 |
170906 |
317.65 |
317.65 |
317.65 |
317.65 |
+1.70 |
0 |
312 |
+0 |
Total Volume and Open Interest |
3,981 |
26,500 |
+1,868 |
30-Year T-Bonds(CBOT) |
Sep17 |
170906 |
158~140 |
158~210 |
157~170 |
157~200 |
-0~210 |
24,072 |
34,187 |
-11,514 |
Dec17 |
170906 |
157~060 |
157~120 |
156~070 |
156~110 |
-0~210 |
274,396 |
725,684 |
+5,115 |
Mar18 |
170906 |
155~130 |
155~130 |
155~130 |
155~130 |
-0~210 |
0 |
2 |
+0 |
Total Volume and Open Interest |
298,468 |
759,873 |
-6,399 |
10-Year T-Notes(CBOT) |
Sep17 |
170906 |
127~230 |
127~260 |
127~105 |
127~110 |
-0~105 |
123,220 |
151,140 |
-39,672 |
Dec17 |
170906 |
127~150 |
127~180 |
127~020 |
127~030 |
-0~105 |
1,564,183 |
3,276,777 |
+41,223 |
Mar18 |
170906 |
126~230 |
126~230 |
126~230 |
126~230 |
-0~105 |
|
|
|
Total Volume and Open Interest |
1,687,403 |
3,427,917 |
+1,551 |
5-Year T-Notes(CBOT) |
Sep17 |
170906 |
119~042 |
119~042 |
118~280 |
118~282 |
-0~062 |
115,958 |
97,634 |
-48,980 |
Dec17 |
170906 |
118~266 |
118~284 |
118~194 |
118~196 |
-0~064 |
736,952 |
3,085,548 |
+1,070 |
Mar18 |
170906 |
118~120 |
118~120 |
118~120 |
118~120 |
-0~064 |
|
|
|
Total Volume and Open Interest |
852,910 |
3,183,182 |
-47,910 |
2 Year T-Notes(CBOT) |
Sep17 |
170906 |
108~110 |
108~112 |
108~100 |
108~104 |
-0~004 |
57,503 |
42,122 |
-11,438 |
Dec17 |
170906 |
108~072 |
108~076 |
108~060 |
108~064 |
-0~010 |
305,171 |
1,437,807 |
-2,485 |
Mar18 |
170906 |
108~046 |
108~046 |
108~046 |
108~046 |
-0~010 |
|
|
|
Total Volume and Open Interest |
362,674 |
1,479,929 |
-13,923 |
Eurodollars(CME) |
Sep17 |
170906 |
98.683 |
98.688 |
98.677 |
98.680 |
-0.003 |
167,781 |
1,358,991 |
-479 |
Dec17 |
170906 |
98.595 |
98.600 |
98.580 |
98.590 |
unch |
310,549 |
2,044,751 |
+18,802 |
Mar18 |
170906 |
98.560 |
98.560 |
98.535 |
98.535 |
-0.020 |
219,984 |
1,194,748 |
+17,437 |
Jun18 |
170906 |
98.525 |
98.525 |
98.490 |
98.495 |
-0.025 |
248,860 |
1,118,310 |
+28,961 |
Sep18 |
170906 |
98.485 |
98.485 |
98.445 |
98.450 |
-0.025 |
197,287 |
1,063,389 |
+13,312 |
Dec18 |
170906 |
98.415 |
98.425 |
98.375 |
98.380 |
-0.030 |
314,525 |
1,584,071 |
+20,261 |
Mar19 |
170906 |
98.390 |
98.395 |
98.345 |
98.350 |
-0.035 |
225,209 |
1,023,703 |
+16,359 |
Jun19 |
170906 |
98.360 |
98.370 |
98.310 |
98.315 |
-0.040 |
189,556 |
756,680 |
-5,527 |
Sep19 |
170906 |
98.330 |
98.340 |
98.275 |
98.280 |
-0.045 |
139,067 |
741,137 |
+23,398 |
Dec19 |
170906 |
98.275 |
98.285 |
98.215 |
98.225 |
-0.045 |
137,592 |
857,847 |
-1,503 |
Mar20 |
170906 |
98.250 |
98.260 |
98.185 |
98.195 |
-0.045 |
108,709 |
454,748 |
+8,785 |
Jun20 |
170906 |
98.210 |
98.225 |
98.150 |
98.160 |
-0.045 |
101,827 |
371,005 |
+621 |
Sep20 |
170906 |
98.180 |
98.190 |
98.115 |
98.120 |
-0.050 |
53,004 |
258,735 |
-2,735 |
Dec20 |
170906 |
98.125 |
98.135 |
98.060 |
98.065 |
-0.055 |
88,243 |
340,882 |
-3,387 |
Mar21 |
170906 |
98.095 |
98.105 |
98.025 |
98.030 |
-0.055 |
39,178 |
207,014 |
-392 |
Jun21 |
170906 |
98.050 |
98.065 |
97.980 |
97.990 |
-0.055 |
35,266 |
139,296 |
+823 |
Sep21 |
170906 |
98.010 |
98.020 |
97.940 |
97.945 |
-0.055 |
31,794 |
106,450 |
-4,022 |
Dec21 |
170906 |
97.955 |
97.970 |
97.885 |
97.895 |
-0.055 |
29,948 |
116,951 |
+521 |
Total Volume and Open Interest |
2,714,131 |
14,011,075 |
+140,545 |
Ultra T-Bond(CBOT) |
Sep17 |
170906 |
171~21 |
171~23 |
170~01 |
170~05 |
-1~03 |
11,578 |
49,241 |
-3,303 |
Dec17 |
170906 |
170~15 |
170~24 |
168~31 |
169~05 |
-1~03 |
110,899 |
842,277 |
+287 |
Mar18 |
170906 |
168~05 |
168~05 |
168~05 |
168~05 |
-1~03 |
|
|
|
Total Volume and Open Interest |
122,477 |
891,518 |
-3,016 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170906 |
137~260 |
137~285 |
137~085 |
137~090 |
-0~140 |
7,416 |
10,481 |
-1,752 |
Dec17 |
170906 |
137~065 |
137~105 |
136~200 |
136~220 |
-0~140 |
133,974 |
424,413 |
+10,237 |
Mar18 |
170906 |
136~220 |
136~220 |
136~220 |
136~220 |
-0~140 |
|
|
|
Total Volume and Open Interest |
141,390 |
434,894 |
+8,485 |
30 Day Federal Funds(CBOT) |
Sep17 |
170906 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
9,047 |
85,747 |
-3,677 |
Oct17 |
170906 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
13,583 |
288,731 |
-1,634 |
Nov17 |
170906 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
21,177 |
215,283 |
+1,468 |
Dec17 |
170906 |
98.815 |
98.815 |
98.805 |
98.805 |
-0.005 |
12,321 |
95,486 |
-1,984 |
Jan18 |
170906 |
98.780 |
98.785 |
98.765 |
98.770 |
-0.005 |
45,212 |
342,691 |
+2,911 |
Feb18 |
170906 |
98.780 |
98.785 |
98.760 |
98.765 |
-0.010 |
16,102 |
158,708 |
+2,234 |
Total Volume and Open Interest |
186,675 |
1,624,222 |
+6,145 |
Japanese Govt Bonds(SGX) |
Sep17 |
170905 |
151.24 |
151.25 |
151.13 |
151.14 |
-0.11 |
1,781 |
18,270 |
+28 |
Dec17 |
170905 |
151.04 |
151.05 |
150.94 |
150.94 |
-0.10 |
402 |
1,507 |
+86 |
Mar18 |
170905 |
150.94 |
150.94 |
150.94 |
150.94 |
-0.10 |
|
|
|
Total Volume and Open Interest |
2,183 |
19,777 |
+114 |
Euro-Buxl(EUREX) |
Sep17 |
170906 |
168.82 |
169.10 |
167.92 |
168.72 |
+0.22 |
90,197 |
207,281 |
-1,159 |
Dec17 |
170906 |
167.26 |
167.56 |
166.32 |
167.18 |
+0.24 |
71,981 |
213,494 |
+83,189 |
Mar18 |
170906 |
165.00 |
165.32 |
165.00 |
165.32 |
+0.22 |
|
|
|
Total Volume and Open Interest |
162,178 |
420,775 |
+82,030 |
Euro-Bund(EUREX) |
Sep17 |
170906 |
165.68 |
165.74 |
165.20 |
165.48 |
-0.04 |
931,545 |
1,458,551 |
-185,383 |
Dec17 |
170906 |
162.79 |
162.84 |
162.24 |
162.57 |
-0.07 |
750,805 |
1,716,218 |
+571,414 |
Mar18 |
170906 |
162.31 |
162.31 |
161.73 |
161.98 |
-0.31 |
6 |
38 |
+4 |
Total Volume and Open Interest |
1,682,356 |
3,174,807 |
+386,035 |
Euro-Bobl(EUREX) |
Sep17 |
170906 |
133.45 |
133.45 |
133.20 |
133.31 |
-0.05 |
923,925 |
1,046,710 |
-337,624 |
Dec17 |
170906 |
131.85 |
131.85 |
131.57 |
131.68 |
-0.06 |
748,085 |
1,399,521 |
+399,165 |
Mar18 |
170906 |
131.91 |
131.91 |
131.91 |
131.91 |
-0.05 |
0 |
1 |
+1 |
Total Volume and Open Interest |
1,672,010 |
2,446,232 |
+61,542 |
Euro-Schatz(EUREX) |
Sep17 |
170906 |
112.36 |
112.36 |
112.31 |
112.32 |
unch |
648,600 |
1,117,109 |
-285,506 |
Dec17 |
170906 |
112.26 |
112.26 |
112.18 |
112.19 |
-0.03 |
554,127 |
1,359,526 |
+398,794 |
Mar18 |
170906 |
112.32 |
112.32 |
112.32 |
112.32 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,202,727 |
2,476,637 |
+113,288 |
3-Mth Euribor(EUREX) |
Sep17 |
170906 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,835 |
+0 |
Dec17 |
170906 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
610 |
7,030 |
+0 |
Mar18 |
170906 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
610 |
5,543 |
-109 |
Total Volume and Open Interest |
1,232 |
39,608 |
-187 |
Long Gilt(LIFFE) |
Sep17 |
170906 |
128~20 |
128~21 |
128~14 |
128~19 |
+0~03 |
2,184 |
132,332 |
-353 |
Dec17 |
170906 |
127~22 |
127~24 |
127~13 |
127~19 |
+0~03 |
97,620 |
703,453 |
+9,432 |
Total Volume and Open Interest |
99,804 |
835,785 |
+9,079 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170906 |
99.71 |
99.72 |
99.71 |
99.71 |
-0.01 |
18,996 |
427,719 |
-10,313 |
Dec17 |
170906 |
99.66 |
99.67 |
99.65 |
99.65 |
-0.01 |
30,516 |
461,413 |
+5,465 |
Mar18 |
170906 |
99.60 |
99.62 |
99.59 |
99.60 |
-0.01 |
26,902 |
374,039 |
+3,679 |
Jun18 |
170906 |
99.57 |
99.58 |
99.55 |
99.56 |
-0.01 |
24,756 |
324,805 |
+847 |
Sep18 |
170906 |
99.54 |
99.54 |
99.52 |
99.53 |
unch |
23,186 |
309,467 |
-1,933 |
Dec18 |
170906 |
99.50 |
99.50 |
99.47 |
99.48 |
-0.01 |
15,877 |
397,010 |
-1,319 |
Total Volume and Open Interest |
237,884 |
3,344,307 |
-5,527 |
3-Mth Euribor(LIFFE) |
Sep17 |
170906 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
24,557 |
408,495 |
+7,044 |
Dec17 |
170906 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
21,707 |
453,945 |
-2,858 |
Mar18 |
170906 |
100.320 |
100.325 |
100.310 |
100.315 |
-0.005 |
40,211 |
432,498 |
-9,137 |
Total Volume and Open Interest |
289,495 |
4,018,814 |
+6,370 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170906 |
98.24 |
98.27 |
98.24 |
98.26 |
+0.01 |
26,737 |
58,171 |
-4,874 |
Dec17 |
170906 |
98.21 |
98.22 |
98.20 |
98.22 |
+0.01 |
26,748 |
238,998 |
+1,093 |
Mar18 |
170906 |
98.13 |
98.16 |
98.12 |
98.15 |
+0.01 |
28,194 |
187,045 |
+4,877 |
Jun18 |
170906 |
98.05 |
98.09 |
98.04 |
98.09 |
+0.03 |
18,934 |
158,738 |
-400 |
Sep18 |
170906 |
97.97 |
98.02 |
97.96 |
98.01 |
+0.03 |
15,877 |
122,558 |
+1,618 |
Dec18 |
170906 |
97.89 |
97.96 |
97.89 |
97.95 |
+0.05 |
12,836 |
90,576 |
+1,775 |
Mar19 |
170906 |
97.83 |
97.90 |
97.83 |
97.89 |
+0.05 |
7,030 |
69,749 |
+3,064 |
Jun19 |
170906 |
97.77 |
97.84 |
97.77 |
97.83 |
+0.05 |
4,763 |
53,523 |
-274 |
Sep19 |
170906 |
97.71 |
97.77 |
97.71 |
97.77 |
+0.06 |
1,087 |
6,637 |
+680 |
Dec19 |
170906 |
97.65 |
97.71 |
97.65 |
97.71 |
+0.06 |
220 |
2,625 |
-151 |
Total Volume and Open Interest |
142,685 |
991,194 |
+7,437 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170906 |
97.33 |
97.42 |
97.32 |
97.41 |
+0.08 |
133,608 |
1,052,958 |
+3,547 |
Dec17 |
170906 |
97.30 |
97.38 |
97.29 |
97.38 |
+0.08 |
5,109 |
8,134 |
+4,135 |
Total Volume and Open Interest |
138,717 |
1,061,092 |
+7,682 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170906 |
97.97 |
98.04 |
97.96 |
98.03 |
+0.05 |
177,854 |
1,098,780 |
-14,042 |
Dec17 |
170906 |
97.94 |
98.01 |
97.94 |
98.01 |
+0.07 |
2,736 |
9,116 |
+2,193 |
Total Volume and Open Interest |
180,590 |
1,107,896 |
-11,849 |
Gold(CMX) |
Oct17 |
170906 |
1341.0 |
1343.5 |
1332.7 |
1335.2 |
-5.4 |
14,130 |
45,844 |
+393 |
Dec17 |
170906 |
1345.0 |
1347.7 |
1336.4 |
1339.0 |
-5.5 |
376,308 |
434,981 |
+13,315 |
Feb18 |
170906 |
1348.7 |
1351.1 |
1341.4 |
1343.0 |
-5.4 |
13,736 |
28,297 |
+368 |
Apr18 |
170906 |
1353.0 |
1354.7 |
1345.2 |
1346.5 |
-5.4 |
4,310 |
7,265 |
+643 |
Jun18 |
170906 |
1356.6 |
1356.6 |
1348.1 |
1350.1 |
-5.4 |
6,445 |
9,394 |
-262 |
Aug18 |
170906 |
1357.2 |
1360.4 |
1352.1 |
1353.6 |
-5.4 |
1,789 |
7,521 |
+277 |
Oct18 |
170906 |
1355.5 |
1357.2 |
1355.5 |
1357.2 |
-5.4 |
177 |
2,631 |
+0 |
Dec18 |
170906 |
1366.1 |
1366.1 |
1360.3 |
1361.1 |
-5.3 |
1,210 |
8,876 |
+603 |
Feb19 |
170906 |
1364.7 |
1364.7 |
1364.7 |
1364.7 |
-5.3 |
0 |
108 |
+0 |
Apr19 |
170906 |
1368.2 |
1368.2 |
1368.2 |
1368.2 |
-5.3 |
|
|
|
Jun19 |
170906 |
1371.8 |
1371.8 |
1366.0 |
1371.8 |
-5.3 |
175 |
719 |
-54 |
Total Volume and Open Interest |
418,609 |
550,171 |
+15,269 |
Silver(CMX) |
Sep17 |
170906 |
1791.5 |
1797.0 |
1780.0 |
1781.6 |
-2.9 |
1,473 |
2,179 |
-1,924 |
Dec17 |
170906 |
1798.0 |
1807.0 |
1788.5 |
1791.0 |
-3.1 |
81,507 |
158,485 |
+1,755 |
Mar18 |
170906 |
1807.5 |
1815.0 |
1799.5 |
1800.4 |
-3.1 |
1,687 |
10,243 |
+649 |
May18 |
170906 |
1817.0 |
1820.5 |
1806.0 |
1806.4 |
-3.2 |
130 |
2,760 |
+18 |
Jul18 |
170906 |
1824.5 |
1824.5 |
1812.4 |
1812.4 |
-3.3 |
93 |
1,477 |
-5 |
Sep18 |
170906 |
1818.4 |
1826.0 |
1818.4 |
1818.4 |
-3.4 |
28 |
442 |
+20 |
Dec18 |
170906 |
1835.5 |
1841.5 |
1827.9 |
1827.9 |
-3.4 |
63 |
1,763 |
+27 |
Total Volume and Open Interest |
85,153 |
178,897 |
+548 |
Platinum(NYMEX) |
Oct17 |
170906 |
1009.4 |
1017.5 |
1003.6 |
1007.1 |
-1.9 |
15,654 |
64,506 |
+806 |
Jan18 |
170906 |
1015.2 |
1020.8 |
1007.9 |
1010.7 |
-1.7 |
636 |
9,325 |
+224 |
Apr18 |
170906 |
1019.4 |
1023.8 |
1014.5 |
1015.1 |
-1.7 |
36 |
1,273 |
+36 |
Jul18 |
170906 |
1019.9 |
1019.9 |
1019.9 |
1019.9 |
-1.7 |
0 |
292 |
+0 |
Total Volume and Open Interest |
16,326 |
75,400 |
+1,050 |
Palladium(NYMEX) |
Sep17 |
170906 |
963.50 |
963.50 |
938.15 |
938.15 |
-24.90 |
47 |
197 |
-90 |
Dec17 |
170906 |
955.55 |
963.95 |
930.15 |
931.90 |
-25.10 |
2,848 |
33,830 |
-14 |
Mar18 |
170906 |
956.35 |
956.45 |
925.80 |
926.80 |
-24.10 |
7 |
589 |
+4 |
Total Volume and Open Interest |
2,902 |
34,632 |
-100 |
Copper(CMX) |
Sep17 |
170906 |
310.75 |
313.85 |
310.75 |
313.15 |
+2.40 |
4,346 |
6,748 |
-2,232 |
Dec17 |
170906 |
313.00 |
316.05 |
312.50 |
315.15 |
+2.35 |
83,064 |
224,983 |
+2,409 |
Mar18 |
170906 |
314.75 |
317.75 |
314.75 |
317.10 |
+2.40 |
4,681 |
46,034 |
+662 |
May18 |
170906 |
316.60 |
318.25 |
316.15 |
318.15 |
+2.50 |
2,187 |
13,938 |
+460 |
Jul18 |
170906 |
317.70 |
319.00 |
317.10 |
319.00 |
+2.55 |
623 |
5,542 |
+117 |
Total Volume and Open Interest |
96,119 |
328,342 |
+1,765 |
E-mini DJIA Index(CBOT) |
Sep17 |
170906 |
21781 |
21844 |
21740 |
21812 |
+48 |
87,130 |
150,731 |
-187 |
Dec17 |
170906 |
21722 |
21804 |
21700 |
21775 |
+53 |
794 |
1,864 |
+264 |
Mar18 |
170906 |
21740 |
21840 |
21740 |
21740 |
+53 |
4 |
37 |
+2 |
Jun18 |
170906 |
21700 |
21709 |
21700 |
21709 |
+53 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,928 |
152,634 |
+79 |
S & P 500(CME) |
Sep17 |
170906 |
2459.30 |
2468.70 |
2456.80 |
2465.50 |
+5.80 |
2,192 |
69,104 |
-2,902 |
Dec17 |
170906 |
2462.50 |
2466.30 |
2457.00 |
2463.70 |
+5.80 |
113 |
448 |
-2 |
Mar18 |
170906 |
2462.50 |
2462.50 |
2462.50 |
2462.50 |
+5.80 |
|
|
|
Jun18 |
170906 |
2461.10 |
2461.10 |
2461.10 |
2461.10 |
+5.80 |
|
|
|
Total Volume and Open Interest |
2,305 |
69,552 |
-2,904 |
S & P 500 E-Mini(CME) |
Sep17 |
170906 |
2460.25 |
2469.00 |
2456.50 |
2465.50 |
+5.75 |
1,057,024 |
3,189,967 |
-18,806 |
Dec17 |
170906 |
2458.25 |
2467.25 |
2454.75 |
2463.75 |
+5.75 |
25,490 |
159,180 |
+11,524 |
Mar18 |
170906 |
2455.75 |
2465.25 |
2454.00 |
2462.50 |
+5.75 |
103 |
9,873 |
-35 |
Jun18 |
170906 |
2457.00 |
2462.25 |
2454.00 |
2461.00 |
+5.75 |
0 |
466 |
+0 |
Total Volume and Open Interest |
1,082,617 |
3,359,504 |
-7,317 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170906 |
5943.50 |
5965.80 |
5909.30 |
5955.00 |
+15.70 |
229,855 |
290,210 |
-2,960 |
Dec17 |
170906 |
5946.00 |
5972.80 |
5916.50 |
5962.30 |
+15.80 |
3,165 |
4,062 |
+22 |
Mar18 |
170906 |
5975.00 |
5975.00 |
5930.80 |
5970.80 |
+15.80 |
8 |
56 |
+1 |
Total Volume and Open Interest |
233,028 |
294,328 |
-2,937 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170906 |
1719.80 |
1724.50 |
1716.00 |
1719.10 |
+1.60 |
10,595 |
86,203 |
-848 |
Dec17 |
170906 |
1719.00 |
1724.20 |
1715.90 |
1718.80 |
+1.60 |
7 |
16 |
+5 |
Mar18 |
170906 |
1715.50 |
1715.50 |
1715.50 |
1715.50 |
+1.60 |
|
|
|
Total Volume and Open Interest |
10,602 |
86,219 |
-843 |
Volatility Index(CBOE) |
Sep17 |
170906 |
13.20 |
13.60 |
13.05 |
13.18 |
unch |
12,520 |
239,002 |
+1,127 |
Oct17 |
170906 |
14.05 |
14.35 |
13.95 |
14.18 |
+0.15 |
7,959 |
168,294 |
+17,130 |
Nov17 |
170906 |
14.50 |
14.80 |
14.40 |
14.73 |
+0.25 |
2,895 |
54,773 |
+1,428 |
Dec17 |
170906 |
14.63 |
14.99 |
14.56 |
14.93 |
+0.35 |
1,843 |
56,177 |
-690 |
Total Volume and Open Interest |
26,799 |
597,877 |
+20,644 |
S & P 600(CME) |
Sep17 |
170906 |
840.20 |
840.20 |
840.20 |
840.20 |
+2.00 |
|
|
|
Dec17 |
170906 |
837.00 |
837.00 |
837.00 |
837.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170906 |
1399.00 |
1407.80 |
1397.90 |
1401.60 |
+0.40 |
14,233 |
547,099 |
+990 |
Dec17 |
170906 |
1399.80 |
1406.80 |
1398.20 |
1400.90 |
+0.60 |
31 |
1,847 |
+5 |
Mar18 |
170906 |
1399.90 |
1399.90 |
1399.90 |
1399.90 |
+0.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,264 |
548,949 |
+995 |
Nikkei 225(CME) |
Sep17 |
170906 |
19355 |
19490 |
19260 |
19470 |
+115 |
10,558 |
30,628 |
-1,968 |
Dec17 |
170906 |
19270 |
19405 |
19180 |
19385 |
+110 |
2,724 |
4,250 |
+1,599 |
Total Volume and Open Interest |
13,282 |
34,878 |
-369 |
Nikkei 225(SGX) |
Sep17 |
170906 |
19348 |
19355 |
19295 |
19350 |
-85 |
125,312 |
233,809 |
-2,575 |
Dec17 |
170906 |
19205 |
19210 |
19150 |
19210 |
-90 |
36,755 |
39,238 |
+23,571 |
Mar18 |
170905 |
19265 |
19265 |
19265 |
19265 |
+5 |
0 |
205 |
+0 |
Total Volume and Open Interest |
88,642 |
261,114 |
+936 |
Nikkei 225 Mini(JPX) |
Sep17 |
170905 |
19465 |
19565 |
19350 |
19430 |
-40 |
733,621 |
528,027 |
-20,969 |
Dec17 |
170905 |
19325 |
19430 |
19215 |
19300 |
-30 |
59,560 |
37,907 |
+1,373 |
Mar18 |
170905 |
19270 |
19375 |
19170 |
19240 |
-40 |
677 |
3,847 |
+102 |
Total Volume and Open Interest |
801,711 |
591,840 |
-20,669 |
Nikkei 225(JPX) |
Sep17 |
170905 |
19460 |
19570 |
19350 |
19430 |
-40 |
65,320 |
351,075 |
-4,115 |
Dec17 |
170905 |
19330 |
19430 |
19210 |
19300 |
-30 |
9,979 |
63,471 |
+18,301 |
Mar18 |
170905 |
19290 |
19370 |
19180 |
19240 |
-40 |
26 |
3,352 |
+7 |
Total Volume and Open Interest |
75,334 |
488,113 |
+16,797 |
Nikkei 225(CME) Yen |
Sep17 |
170906 |
19350 |
19485 |
19260 |
19460 |
+105 |
34,549 |
57,403 |
+698 |
Dec17 |
170906 |
19225 |
19345 |
19125 |
19320 |
+105 |
3,135 |
2,409 |
+1,276 |
Mar18 |
170906 |
19280 |
19280 |
19280 |
19280 |
+105 |
|
|
|
Total Volume and Open Interest |
37,684 |
59,812 |
+1,974 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170906 |
19460 |
19460 |
19460 |
19460 |
+100 |
0 |
12 |
+0 |
Dec17 |
170906 |
19320 |
19320 |
19320 |
19320 |
+100 |
|
|
|
Mar18 |
170906 |
19280 |
19280 |
19280 |
19280 |
+100 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep17 |
170906 |
5056.5 |
5133.0 |
5048.0 |
5101.0 |
+16.0 |
32,539 |
333,277 |
-11,459 |
Oct17 |
170906 |
5046.5 |
5120.0 |
5036.0 |
5089.5 |
+16.0 |
338 |
51,570 |
+79 |
Nov17 |
170906 |
5086.0 |
5086.0 |
5086.0 |
5086.0 |
+16.5 |
0 |
2 |
+0 |
Dec17 |
170906 |
5044.0 |
5104.0 |
5044.0 |
5081.0 |
+16.5 |
9 |
15,017 |
+4 |
Total Volume and Open Interest |
32,886 |
399,870 |
-11,376 |
Hang Seng Index(HKFE) |
Sep17 |
170906 |
27705 |
27750 |
27350 |
27585 |
-126 |
109,967 |
147,571 |
+1,669 |
Oct17 |
170906 |
27695 |
27708 |
27334 |
27560 |
-133 |
300 |
1,393 |
+191 |
Total Volume and Open Interest |
110,927 |
167,846 |
+2,035 |
DAX(EUREX) |
Sep17 |
170906 |
12061.0 |
12301.0 |
12050.0 |
12218.0 |
+101.0 |
48,141 |
141,292 |
+13,863 |
Dec17 |
170906 |
12058.0 |
12287.5 |
12052.5 |
12207.5 |
+101.0 |
262 |
12,927 |
+660 |
Mar18 |
170906 |
12135.0 |
12225.5 |
12135.0 |
12203.5 |
+101.0 |
12 |
172 |
+15 |
Total Volume and Open Interest |
48,415 |
154,391 |
+14,538 |
Mini-DAX(EUREX) |
Sep17 |
170906 |
12057.0 |
12300.0 |
12050.0 |
12218.0 |
+101.0 |
16,712 |
15,164 |
+1,692 |
Dec17 |
170906 |
12054.0 |
12285.0 |
12054.0 |
12207.5 |
+101.0 |
78 |
790 |
+121 |
Mar18 |
170906 |
12223.0 |
12233.0 |
12203.5 |
12203.5 |
+101.0 |
4 |
52 |
+3 |
Total Volume and Open Interest |
16,794 |
16,006 |
+1,816 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170906 |
3402 |
3455 |
3396 |
3435 |
+14 |
773,139 |
3,387,595 |
-541 |
Dec17 |
170906 |
3385 |
3440 |
3383 |
3421 |
+14 |
56,826 |
244,255 |
+2,050 |
Mar18 |
170906 |
3380 |
3426 |
3375 |
3408 |
+14 |
3 |
51,662 |
+2 |
Total Volume and Open Interest |
829,968 |
3,683,513 |
+1,511 |
Swiss Market Index(EUREX) |
Sep17 |
170906 |
8817 |
8899 |
8792 |
8857 |
-8 |
20,266 |
181,507 |
+1,907 |
Dec17 |
170906 |
8806 |
8920 |
8776 |
8832 |
-8 |
508 |
8,049 |
+934 |
Mar18 |
170906 |
8731 |
8731 |
8731 |
8731 |
-8 |
0 |
35 |
+0 |
Total Volume and Open Interest |
20,774 |
189,591 |
+2,841 |
FT-SE 100(EURONEXT) |
Sep17 |
170906 |
7336.50 |
7374.50 |
7313.00 |
7348.50 |
-21.00 |
56,123 |
756,328 |
-4,386 |
Dec17 |
170906 |
7301.50 |
7324.50 |
7272.00 |
7307.50 |
-21.00 |
2,332 |
16,066 |
+1,937 |
Mar18 |
170906 |
7244.00 |
7244.00 |
7244.00 |
7244.00 |
-20.50 |
|
|
|
Total Volume and Open Interest |
58,455 |
772,394 |
-2,449 |
SPI 200(SFE) |
Sep17 |
170906 |
5693.0 |
5694.0 |
5641.0 |
5674.0 |
-18.0 |
26,792 |
253,672 |
+2,648 |
Dec17 |
170906 |
5677.0 |
5677.0 |
5630.0 |
5659.0 |
-19.0 |
100 |
1,962 |
+90 |
Mar18 |
170906 |
5612.0 |
5612.0 |
5612.0 |
5612.0 |
-19.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
26,895 |
259,118 |
+2,741 |
FTSE MIB(ISE) |
Sep17 |
170906 |
21630.00 |
21940.00 |
21550.00 |
21815.00 |
+74.00 |
12,456 |
30,205 |
-354 |
Dec17 |
170906 |
21470.00 |
21820.00 |
21470.00 |
21693.00 |
+74.00 |
40 |
219 |
+8 |
Mar18 |
170906 |
21613.00 |
21613.00 |
21613.00 |
21613.00 |
+74.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,496 |
30,426 |
-346 |
KOSPI 200(KFE) |
Sep17 |
170906 |
304.10 |
304.65 |
302.45 |
303.65 |
-0.40 |
233,233 |
290,176 |
+7,825 |
Dec17 |
170906 |
304.95 |
305.30 |
303.25 |
304.30 |
-0.55 |
2,961 |
59,117 |
+2,271 |
Mar18 |
170906 |
301.60 |
301.60 |
300.45 |
300.60 |
-0.90 |
39 |
9,738 |
+22 |
Total Volume and Open Interest |
236,237 |
389,241 |
+10,118 |
GSCI(CME) |
Sep17 |
170906 |
391.05 |
392.55 |
391.05 |
392.30 |
+3.05 |
157 |
13,763 |
+49 |
Oct17 |
170906 |
392.35 |
392.35 |
390.00 |
392.35 |
+3.10 |
1 |
1,021 |
+1 |
Nov17 |
170906 |
393.10 |
393.10 |
393.10 |
393.10 |
+3.10 |
|
|
|
Total Volume and Open Interest |
158 |
14,784 |
+50 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|