|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 07, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170907 |
963.00 |
970.00 |
959.25 |
963.25 |
-1.25 |
1,399 |
954 |
-778 |
Nov17 |
170907 |
971.00 |
977.50 |
965.75 |
968.75 |
-2.25 |
162,428 |
386,099 |
+1,130 |
Jan18 |
170907 |
980.25 |
986.75 |
975.25 |
978.50 |
-2.25 |
28,642 |
81,340 |
-1,089 |
Mar18 |
170907 |
989.75 |
995.25 |
984.25 |
987.25 |
-2.50 |
15,996 |
67,034 |
+612 |
May18 |
170907 |
998.00 |
1003.75 |
993.00 |
995.75 |
-2.50 |
7,521 |
37,143 |
-728 |
Jul18 |
170907 |
1005.00 |
1010.50 |
1000.00 |
1003.00 |
-2.25 |
9,080 |
60,573 |
+2,464 |
Aug18 |
170907 |
1004.25 |
1008.00 |
1001.50 |
1004.00 |
-1.75 |
155 |
1,976 |
+11 |
Sep18 |
170907 |
998.00 |
1000.00 |
995.50 |
995.50 |
-1.25 |
28 |
789 |
+8 |
Nov18 |
170907 |
989.25 |
994.25 |
985.00 |
988.50 |
-0.75 |
2,425 |
26,431 |
-329 |
Jan19 |
170907 |
994.50 |
994.50 |
993.75 |
993.75 |
-0.50 |
68 |
209 |
+29 |
Mar19 |
170907 |
995.00 |
996.25 |
995.00 |
996.25 |
-0.75 |
33 |
136 |
+21 |
May19 |
170907 |
1000.00 |
1000.25 |
1000.00 |
1000.25 |
+0.50 |
0 |
27 |
+0 |
Jul19 |
170907 |
1005.00 |
1005.50 |
1004.25 |
1005.50 |
+2.50 |
2 |
81 |
+0 |
Aug19 |
170907 |
1003.25 |
1003.25 |
1000.00 |
1003.25 |
+2.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
227,786 |
663,179 |
+1,351 |
Soybean Meal(CBOT) |
Sep17 |
170907 |
304.00 |
304.70 |
302.40 |
302.40 |
-1.20 |
3,968 |
2,321 |
-788 |
Oct17 |
170907 |
305.60 |
306.70 |
303.80 |
304.20 |
-1.40 |
22,296 |
46,402 |
-2,502 |
Dec17 |
170907 |
308.70 |
309.70 |
306.90 |
307.20 |
-1.50 |
66,285 |
190,741 |
+3,532 |
Jan18 |
170907 |
309.90 |
311.10 |
308.10 |
308.70 |
-1.30 |
7,894 |
42,016 |
+617 |
Mar18 |
170907 |
312.50 |
313.70 |
310.80 |
311.40 |
-1.20 |
5,726 |
43,277 |
+1,404 |
May18 |
170907 |
314.10 |
315.70 |
313.00 |
313.70 |
-1.00 |
4,052 |
24,376 |
+307 |
Jul18 |
170907 |
317.10 |
318.00 |
315.50 |
316.40 |
-0.80 |
4,097 |
18,775 |
+369 |
Aug18 |
170907 |
317.30 |
318.70 |
317.00 |
317.10 |
-0.70 |
499 |
4,093 |
+81 |
Sep18 |
170907 |
317.80 |
319.00 |
317.10 |
317.10 |
-0.70 |
473 |
4,070 |
+76 |
Oct18 |
170907 |
316.50 |
317.90 |
316.20 |
316.20 |
-0.40 |
514 |
3,916 |
+206 |
Total Volume and Open Interest |
116,962 |
390,740 |
+3,551 |
Soybean Oil(CBOT) |
Sep17 |
170907 |
35.21 |
35.21 |
35.06 |
35.08 |
-0.13 |
4,820 |
2,473 |
-497 |
Oct17 |
170907 |
35.31 |
35.79 |
35.13 |
35.18 |
-0.12 |
26,791 |
59,579 |
-3 |
Dec17 |
170907 |
35.55 |
36.06 |
35.38 |
35.43 |
-0.13 |
79,582 |
208,074 |
+1,189 |
Jan18 |
170907 |
35.66 |
36.20 |
35.54 |
35.59 |
-0.12 |
6,836 |
44,746 |
+970 |
Mar18 |
170907 |
35.88 |
36.42 |
35.75 |
35.80 |
-0.12 |
4,637 |
45,612 |
-201 |
May18 |
170907 |
36.09 |
36.54 |
35.92 |
35.97 |
-0.13 |
4,297 |
30,165 |
-320 |
Jul18 |
170907 |
36.16 |
36.68 |
36.05 |
36.13 |
-0.12 |
3,780 |
20,211 |
+299 |
Aug18 |
170907 |
36.11 |
36.59 |
36.00 |
36.03 |
-0.16 |
345 |
1,810 |
-7 |
Sep18 |
170907 |
36.10 |
36.43 |
35.90 |
35.90 |
-0.17 |
173 |
1,956 |
-18 |
Oct18 |
170907 |
35.82 |
36.11 |
35.61 |
35.61 |
-0.16 |
287 |
1,983 |
-43 |
Total Volume and Open Interest |
132,614 |
430,341 |
+1,423 |
Canola(WCE) |
Nov17 |
170907 |
496.8 |
498.9 |
491.6 |
492.0 |
-5.2 |
14,351 |
107,632 |
+1,496 |
Jan18 |
170907 |
503.5 |
505.8 |
498.2 |
498.7 |
-5.2 |
3,400 |
36,720 |
+1,425 |
Mar18 |
170907 |
510.0 |
510.8 |
505.0 |
505.3 |
-5.2 |
1,389 |
8,758 |
+326 |
May18 |
170907 |
513.6 |
514.0 |
508.0 |
508.3 |
-5.3 |
135 |
2,451 |
+77 |
Jul18 |
170907 |
514.0 |
514.1 |
508.3 |
508.7 |
-4.9 |
61 |
1,136 |
+32 |
Total Volume and Open Interest |
19,373 |
157,697 |
+3,385 |
Corn(CBOT) |
Sep17 |
170907 |
346.75 |
346.75 |
341.75 |
341.75 |
-5.25 |
4,612 |
2,981 |
-1,716 |
Dec17 |
170907 |
360.00 |
360.25 |
354.75 |
355.25 |
-5.75 |
145,622 |
799,417 |
+4,768 |
Mar18 |
170907 |
372.75 |
373.00 |
367.25 |
367.75 |
-5.75 |
41,577 |
251,997 |
-601 |
May18 |
170907 |
381.00 |
381.00 |
375.00 |
375.50 |
-5.50 |
10,697 |
59,695 |
+641 |
Jul18 |
170907 |
387.50 |
387.50 |
381.25 |
381.75 |
-5.75 |
15,909 |
115,122 |
+1,065 |
Sep18 |
170907 |
392.25 |
393.00 |
387.75 |
388.00 |
-5.25 |
1,305 |
28,533 |
+206 |
Dec18 |
170907 |
400.25 |
401.00 |
396.00 |
396.25 |
-5.25 |
7,284 |
73,871 |
+2,072 |
Mar19 |
170907 |
410.00 |
410.75 |
406.00 |
406.00 |
-5.00 |
106 |
2,490 |
+62 |
May19 |
170907 |
411.75 |
413.00 |
410.75 |
410.75 |
-4.75 |
59 |
604 |
+30 |
Jul19 |
170907 |
418.25 |
418.25 |
415.00 |
415.00 |
-4.75 |
183 |
945 |
+61 |
Total Volume and Open Interest |
227,372 |
1,337,632 |
+6,585 |
Wheat(CBOT) |
Sep17 |
170907 |
421.00 |
421.00 |
412.00 |
413.50 |
-8.25 |
410 |
288 |
-188 |
Dec17 |
170907 |
445.75 |
446.25 |
435.75 |
437.25 |
-8.50 |
68,383 |
266,664 |
-2,593 |
Mar18 |
170907 |
467.50 |
467.50 |
458.25 |
458.75 |
-8.25 |
18,465 |
84,308 |
-875 |
May18 |
170907 |
480.25 |
480.75 |
471.50 |
472.00 |
-8.25 |
5,866 |
28,950 |
+909 |
Jul18 |
170907 |
493.25 |
493.75 |
484.75 |
484.75 |
-8.50 |
5,484 |
40,420 |
+354 |
Sep18 |
170907 |
508.25 |
508.25 |
499.50 |
499.50 |
-8.50 |
716 |
6,243 |
+136 |
Total Volume and Open Interest |
100,475 |
438,652 |
-1,817 |
Wheat(KCBT) |
Sep17 |
170907 |
415.50 |
423.00 |
415.00 |
415.50 |
-7.75 |
515 |
318 |
-402 |
Dec17 |
170907 |
449.25 |
450.00 |
439.25 |
441.75 |
-7.00 |
19,546 |
147,765 |
-1,940 |
Mar18 |
170907 |
466.75 |
467.00 |
457.25 |
459.25 |
-7.00 |
4,810 |
75,387 |
+93 |
May18 |
170907 |
480.75 |
480.75 |
470.75 |
473.00 |
-7.00 |
1,229 |
17,813 |
+175 |
Jul18 |
170907 |
495.50 |
497.00 |
488.00 |
489.75 |
-7.00 |
1,298 |
23,460 |
+112 |
Sep18 |
170907 |
517.00 |
517.00 |
509.25 |
510.25 |
-6.75 |
607 |
4,564 |
+156 |
Dec18 |
170907 |
535.00 |
535.50 |
534.50 |
535.50 |
-6.75 |
365 |
3,228 |
+145 |
Total Volume and Open Interest |
28,379 |
272,800 |
-1,661 |
Wheat(MGE) |
Sep17 |
170907 |
633.25 |
633.25 |
629.75 |
632.75 |
+4.25 |
4 |
88 |
-20 |
Dec17 |
170907 |
644.50 |
653.25 |
638.00 |
649.75 |
+5.25 |
5,422 |
42,968 |
+198 |
Mar18 |
170907 |
653.25 |
661.75 |
647.75 |
659.25 |
+5.25 |
1,803 |
22,199 |
-186 |
May18 |
170907 |
656.00 |
657.50 |
645.50 |
656.25 |
+5.25 |
632 |
7,266 |
+41 |
Jul18 |
170907 |
644.50 |
649.00 |
641.50 |
647.75 |
+3.75 |
658 |
3,768 |
-148 |
Sep18 |
170907 |
631.75 |
635.25 |
626.00 |
633.75 |
+2.25 |
433 |
2,160 |
+213 |
Total Volume and Open Interest |
8,997 |
79,488 |
+108 |
Oats(CBOT) |
Sep17 |
170907 |
233.75 |
235.00 |
233.75 |
235.00 |
unch |
0 |
6 |
+0 |
Dec17 |
170907 |
234.50 |
236.50 |
231.00 |
233.75 |
unch |
760 |
4,659 |
-106 |
Mar18 |
170907 |
242.25 |
242.25 |
239.75 |
241.25 |
-0.75 |
48 |
899 |
+12 |
May18 |
170907 |
242.75 |
242.75 |
240.00 |
240.00 |
-0.50 |
9 |
44 |
+3 |
Total Volume and Open Interest |
823 |
5,636 |
-91 |
Rough Rice(CBOT) |
Sep17 |
170907 |
12.43 |
12.44 |
12.43 |
12.43 |
-0.03 |
121 |
129 |
-7 |
Nov17 |
170907 |
12.69 |
12.79 |
12.66 |
12.69 |
-0.03 |
607 |
9,223 |
-5 |
Jan18 |
170907 |
12.98 |
13.01 |
12.93 |
12.93 |
-0.03 |
53 |
460 |
+7 |
Mar18 |
170907 |
13.11 |
13.11 |
13.05 |
13.05 |
-0.05 |
16 |
253 |
+7 |
Total Volume and Open Interest |
797 |
10,067 |
+2 |
Live Cattle(CME) |
Oct17 |
170907 |
105.300 |
107.680 |
105.050 |
106.230 |
+1.530 |
26,171 |
133,270 |
-3,463 |
Dec17 |
170907 |
110.200 |
112.450 |
110.000 |
111.135 |
+1.335 |
14,576 |
85,910 |
+1,751 |
Feb18 |
170907 |
114.180 |
115.950 |
113.900 |
115.150 |
+1.350 |
8,276 |
47,805 |
+1,006 |
Apr18 |
170907 |
114.980 |
116.600 |
114.800 |
116.080 |
+1.330 |
4,989 |
28,065 |
+641 |
Jun18 |
170907 |
109.050 |
110.250 |
108.750 |
109.550 |
+0.750 |
1,556 |
13,284 |
+246 |
Aug18 |
170907 |
107.300 |
108.480 |
107.180 |
107.900 |
+0.650 |
395 |
5,065 |
+164 |
Total Volume and Open Interest |
56,239 |
315,133 |
+523 |
Feeder Cattle(CME) |
Sep17 |
170907 |
144.000 |
146.500 |
143.900 |
145.550 |
+2.250 |
1,914 |
7,783 |
-213 |
Oct17 |
170907 |
144.485 |
147.330 |
144.200 |
146.150 |
+2.450 |
5,623 |
17,628 |
-73 |
Nov17 |
170907 |
144.400 |
147.000 |
144.080 |
145.935 |
+2.185 |
2,945 |
9,966 |
+153 |
Jan18 |
170907 |
142.150 |
144.700 |
141.935 |
143.950 |
+2.120 |
1,627 |
7,475 |
+195 |
Mar18 |
170907 |
140.130 |
142.650 |
140.000 |
142.100 |
+2.165 |
925 |
4,420 |
+149 |
Apr18 |
170907 |
140.535 |
142.900 |
140.535 |
142.350 |
+1.770 |
383 |
1,928 |
+78 |
May18 |
170907 |
140.500 |
142.880 |
140.500 |
142.185 |
+1.500 |
209 |
1,125 |
+42 |
Total Volume and Open Interest |
13,637 |
50,346 |
+338 |
Lean Hogs(CME) |
Oct17 |
170907 |
62.830 |
63.050 |
61.330 |
61.450 |
-2.100 |
30,415 |
92,871 |
-1,390 |
Dec17 |
170907 |
59.400 |
59.830 |
58.200 |
58.285 |
-2.000 |
12,949 |
68,141 |
+2,361 |
Feb18 |
170907 |
64.080 |
64.225 |
62.830 |
63.285 |
-1.440 |
5,390 |
41,976 |
+975 |
Apr18 |
170907 |
68.385 |
68.450 |
67.475 |
68.150 |
-0.850 |
1,897 |
25,612 |
+188 |
May18 |
170907 |
73.635 |
73.900 |
73.480 |
73.900 |
-0.600 |
13 |
788 |
-8 |
Jun18 |
170907 |
77.430 |
77.535 |
76.850 |
77.350 |
-0.630 |
531 |
13,534 |
+6 |
Jul18 |
170907 |
77.400 |
77.500 |
77.080 |
77.430 |
-0.455 |
339 |
2,357 |
+112 |
Aug18 |
170907 |
76.750 |
77.050 |
76.550 |
76.980 |
-0.200 |
118 |
1,206 |
-1 |
Total Volume and Open Interest |
51,713 |
246,850 |
+2,266 |
Class III Milk(CME) |
Sep17 |
170907 |
16.39 |
16.39 |
16.23 |
16.28 |
-0.06 |
275 |
5,569 |
-72 |
Oct17 |
170907 |
16.30 |
16.35 |
16.07 |
16.16 |
-0.20 |
294 |
4,133 |
+153 |
Nov17 |
170907 |
16.08 |
16.09 |
15.85 |
15.95 |
-0.18 |
63 |
3,472 |
+1 |
Dec17 |
170907 |
15.97 |
15.97 |
15.78 |
15.83 |
-0.16 |
31 |
3,165 |
+6 |
Jan18 |
170907 |
15.84 |
15.84 |
15.65 |
15.70 |
-0.19 |
23 |
1,301 |
+13 |
Feb18 |
170907 |
15.91 |
15.91 |
15.72 |
15.76 |
-0.21 |
13 |
1,101 |
+7 |
Mar18 |
170907 |
15.97 |
15.97 |
15.78 |
15.78 |
-0.22 |
8 |
1,055 |
+8 |
Apr18 |
170907 |
15.98 |
15.98 |
15.90 |
15.93 |
-0.10 |
13 |
889 |
+13 |
May18 |
170907 |
16.12 |
16.12 |
15.98 |
15.98 |
-0.17 |
17 |
853 |
+12 |
Jun18 |
170907 |
16.28 |
16.28 |
16.23 |
16.23 |
-0.11 |
12 |
836 |
+8 |
Jul18 |
170907 |
16.49 |
16.49 |
16.44 |
16.44 |
-0.15 |
9 |
376 |
+4 |
Aug18 |
170907 |
16.61 |
16.61 |
16.46 |
16.48 |
-0.10 |
9 |
355 |
+9 |
Sep18 |
170907 |
16.61 |
16.61 |
16.49 |
16.49 |
-0.12 |
12 |
325 |
+5 |
Total Volume and Open Interest |
806 |
24,137 |
+190 |
Cocoa(ICE) |
Sep17 |
170907 |
1945 |
1945 |
1945 |
1945 |
-9 |
0 |
118 |
+0 |
Dec17 |
170907 |
1910 |
1929 |
1897 |
1906 |
-11 |
18,940 |
142,092 |
-839 |
Mar18 |
170907 |
1923 |
1943 |
1912 |
1919 |
-15 |
8,100 |
52,204 |
+1,127 |
May18 |
170907 |
1943 |
1954 |
1926 |
1931 |
-16 |
2,784 |
19,022 |
-211 |
Jul18 |
170907 |
1951 |
1969 |
1942 |
1947 |
-15 |
424 |
10,949 |
+14 |
Sep18 |
170907 |
1970 |
1986 |
1959 |
1964 |
-13 |
893 |
8,806 |
-48 |
Dec18 |
170907 |
1997 |
1997 |
1977 |
1981 |
-13 |
210 |
6,997 |
+70 |
Total Volume and Open Interest |
31,384 |
248,497 |
+86 |
Coffee "C"(ICE) |
Sep17 |
170907 |
126.35 |
128.40 |
125.95 |
127.90 |
+1.30 |
9 |
364 |
-9 |
Dec17 |
170907 |
128.00 |
129.90 |
127.10 |
129.15 |
+1.25 |
20,360 |
116,554 |
+4,051 |
Mar18 |
170907 |
131.50 |
133.40 |
130.60 |
132.65 |
+1.20 |
6,530 |
47,883 |
+1,422 |
May18 |
170907 |
133.85 |
135.70 |
132.95 |
134.95 |
+1.20 |
2,693 |
18,651 |
+9 |
Jul18 |
170907 |
136.25 |
138.00 |
135.30 |
137.30 |
+1.20 |
1,713 |
9,576 |
+458 |
Sep18 |
170907 |
138.50 |
140.25 |
137.60 |
139.55 |
+1.15 |
407 |
6,772 |
+36 |
Total Volume and Open Interest |
31,800 |
206,646 |
+6,004 |
Orange Juice(ICE) |
Sep17 |
170907 |
150.95 |
150.95 |
150.35 |
150.35 |
+4.90 |
70 |
109 |
+27 |
Nov17 |
170907 |
140.75 |
146.55 |
138.80 |
146.35 |
+5.55 |
2,906 |
7,174 |
-423 |
Jan18 |
170907 |
139.20 |
144.90 |
138.40 |
144.40 |
+4.95 |
514 |
1,471 |
+36 |
Mar18 |
170907 |
138.75 |
145.00 |
138.75 |
145.00 |
+5.05 |
140 |
626 |
+49 |
May18 |
170907 |
146.70 |
146.95 |
146.20 |
146.95 |
+5.15 |
5 |
235 |
-4 |
Jul18 |
170907 |
149.30 |
149.30 |
149.30 |
149.30 |
+5.05 |
0 |
46 |
+0 |
Total Volume and Open Interest |
3,635 |
9,687 |
-315 |
Sugar #11(ICE) |
Oct17 |
170907 |
14.25 |
14.30 |
13.97 |
14.03 |
-0.26 |
84,272 |
349,272 |
-15,216 |
Mar18 |
170907 |
14.81 |
14.84 |
14.57 |
14.64 |
-0.21 |
39,085 |
252,889 |
+1,563 |
May18 |
170907 |
14.95 |
15.01 |
14.74 |
14.83 |
-0.20 |
10,740 |
86,433 |
+1,564 |
Jul18 |
170907 |
15.23 |
15.24 |
14.99 |
15.09 |
-0.19 |
5,208 |
57,423 |
-130 |
Oct18 |
170907 |
15.64 |
15.64 |
15.41 |
15.51 |
-0.17 |
4,444 |
40,405 |
+1,509 |
Mar19 |
170907 |
16.12 |
16.14 |
15.99 |
16.09 |
-0.15 |
416 |
21,883 |
-262 |
May19 |
170907 |
16.08 |
16.11 |
16.04 |
16.10 |
-0.14 |
22 |
4,255 |
-2 |
Jul19 |
170907 |
16.08 |
16.11 |
16.04 |
16.10 |
-0.14 |
15 |
4,911 |
-1 |
Total Volume and Open Interest |
144,214 |
824,467 |
-10,970 |
London Cocoa(LCE) |
Sep17 |
170907 |
1458 |
1461 |
1428 |
1432 |
-27 |
2,537 |
28,612 |
-921 |
Dec17 |
170907 |
1493 |
1493 |
1465 |
1472 |
-18 |
14,423 |
94,882 |
-2,703 |
Mar18 |
170907 |
1514 |
1515 |
1489 |
1497 |
-15 |
3,533 |
58,584 |
+914 |
May18 |
170907 |
1527 |
1528 |
1503 |
1510 |
-15 |
960 |
20,240 |
+138 |
Jul18 |
170907 |
1533 |
1540 |
1516 |
1523 |
-14 |
1,976 |
21,147 |
+1,415 |
Sep18 |
170907 |
1552 |
1553 |
1529 |
1536 |
-13 |
277 |
15,073 |
-146 |
Dec18 |
170907 |
1569 |
1570 |
1550 |
1552 |
-13 |
59 |
8,957 |
+7 |
Total Volume and Open Interest |
23,767 |
248,743 |
-1,296 |
London Sugar(LCE) |
Oct17 |
170907 |
380.70 |
381.00 |
375.00 |
376.60 |
-4.00 |
11,196 |
32,046 |
-2,560 |
Dec17 |
170907 |
382.00 |
382.00 |
376.70 |
378.00 |
-4.10 |
8,777 |
29,459 |
+2,090 |
Mar18 |
170907 |
391.10 |
391.30 |
386.20 |
387.50 |
-4.40 |
1,614 |
15,984 |
-3 |
May18 |
170907 |
398.30 |
398.50 |
395.60 |
396.20 |
-4.30 |
502 |
5,819 |
+116 |
Aug18 |
170907 |
406.00 |
406.00 |
403.20 |
403.70 |
-4.20 |
142 |
5,235 |
+62 |
Total Volume and Open Interest |
22,280 |
91,062 |
-273 |
Cotton(ICE) |
Oct17 |
170907 |
74.71 |
75.10 |
74.50 |
75.03 |
-0.23 |
93 |
168 |
-14 |
Dec17 |
170907 |
74.25 |
74.48 |
73.37 |
74.27 |
-0.23 |
41,902 |
143,622 |
-1,241 |
Mar18 |
170907 |
73.15 |
73.19 |
72.10 |
72.92 |
-0.32 |
17,555 |
64,562 |
+4,248 |
May18 |
170907 |
73.28 |
73.28 |
72.42 |
73.16 |
-0.31 |
3,093 |
6,962 |
+668 |
Jul18 |
170907 |
73.34 |
73.35 |
72.60 |
73.25 |
-0.31 |
1,833 |
5,226 |
+119 |
Oct18 |
170907 |
71.16 |
71.16 |
71.16 |
71.16 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
66,834 |
234,800 |
+4,967 |
Lumber(CME) |
Sep17 |
170907 |
390.9 |
396.6 |
389.8 |
394.3 |
+4.3 |
498 |
542 |
-248 |
Nov17 |
170907 |
379.4 |
384.8 |
378.4 |
382.9 |
+3.6 |
1,174 |
3,506 |
+349 |
Jan18 |
170907 |
387.5 |
393.4 |
387.5 |
392.7 |
+4.3 |
208 |
641 |
+96 |
Mar18 |
170907 |
385.1 |
386.4 |
384.4 |
385.0 |
-0.5 |
44 |
111 |
+33 |
Total Volume and Open Interest |
1,929 |
4,808 |
+232 |
Crude Oil(NYM) |
Oct17 |
170907 |
49.14 |
49.33 |
48.63 |
49.09 |
-0.07 |
742,808 |
518,140 |
-1,784 |
Nov17 |
170907 |
49.59 |
49.77 |
49.10 |
49.53 |
-0.09 |
241,849 |
266,459 |
+9,487 |
Dec17 |
170907 |
49.96 |
50.16 |
49.51 |
49.91 |
-0.09 |
208,093 |
332,585 |
+4,891 |
Jan18 |
170907 |
50.27 |
50.46 |
49.88 |
50.23 |
-0.08 |
83,863 |
183,907 |
+1,433 |
Feb18 |
170907 |
50.43 |
50.65 |
50.10 |
50.47 |
-0.05 |
42,781 |
68,873 |
-2,087 |
Mar18 |
170907 |
50.63 |
50.76 |
50.29 |
50.64 |
-0.02 |
59,588 |
134,396 |
+2,898 |
Apr18 |
170907 |
50.75 |
50.79 |
50.35 |
50.74 |
-0.01 |
19,813 |
44,500 |
+2,243 |
May18 |
170907 |
50.59 |
50.85 |
50.43 |
50.81 |
+0.01 |
14,241 |
42,681 |
+1,038 |
Jun18 |
170907 |
50.80 |
50.92 |
50.40 |
50.85 |
+0.02 |
48,395 |
156,931 |
+839 |
Jul18 |
170907 |
50.58 |
50.88 |
50.43 |
50.86 |
+0.03 |
6,583 |
33,238 |
+400 |
Aug18 |
170907 |
50.72 |
50.88 |
50.39 |
50.87 |
+0.03 |
7,245 |
26,257 |
+2,151 |
Sep18 |
170907 |
50.73 |
50.90 |
50.43 |
50.89 |
+0.03 |
8,923 |
54,901 |
-824 |
Oct18 |
170907 |
50.91 |
50.91 |
50.91 |
50.91 |
+0.03 |
5,029 |
23,728 |
+582 |
Nov18 |
170907 |
50.93 |
50.93 |
50.93 |
50.93 |
+0.03 |
4,203 |
25,085 |
-1,458 |
Dec18 |
170907 |
50.81 |
51.01 |
50.42 |
50.96 |
+0.04 |
39,713 |
191,542 |
+1,116 |
Jan19 |
170907 |
50.95 |
50.95 |
50.57 |
50.95 |
+0.04 |
1,074 |
23,042 |
+479 |
Total Volume and Open Interest |
1,547,420 |
2,325,559 |
+22,693 |
e-miNY Crude Oil(NYM) |
Oct17 |
170907 |
49.150 |
49.325 |
48.650 |
49.100 |
-0.050 |
15,128 |
4,880 |
-113 |
Nov17 |
170907 |
49.600 |
49.750 |
49.100 |
49.525 |
-0.100 |
245 |
573 |
+7 |
Dec17 |
170907 |
50.000 |
50.125 |
49.650 |
49.900 |
-0.100 |
61 |
653 |
-8 |
Jan18 |
170907 |
50.325 |
50.325 |
50.225 |
50.225 |
-0.075 |
22 |
686 |
-15 |
Feb18 |
170907 |
49.875 |
50.475 |
49.875 |
50.475 |
-0.050 |
25 |
439 |
-7 |
Mar18 |
170907 |
50.000 |
50.650 |
50.000 |
50.650 |
unch |
42 |
28 |
+0 |
Apr18 |
170907 |
50.750 |
50.750 |
50.750 |
50.750 |
unch |
0 |
66 |
+0 |
May18 |
170907 |
50.650 |
50.800 |
50.650 |
50.800 |
unch |
6 |
107 |
+6 |
Jun18 |
170907 |
50.800 |
50.850 |
50.525 |
50.850 |
+0.025 |
9 |
34 |
+6 |
Jul18 |
170907 |
50.850 |
50.850 |
50.850 |
50.850 |
+0.025 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,541 |
7,593 |
-123 |
NY Harbor ULSD(NYM) |
Oct17 |
170907 |
175.46 |
178.70 |
174.56 |
178.61 |
+2.66 |
87,412 |
100,462 |
-820 |
Nov17 |
170907 |
174.37 |
176.95 |
173.36 |
176.89 |
+2.27 |
54,743 |
76,960 |
+7,067 |
Dec17 |
170907 |
173.17 |
175.45 |
172.20 |
175.37 |
+1.98 |
50,561 |
59,635 |
-256 |
Jan18 |
170907 |
172.16 |
174.34 |
171.37 |
174.26 |
+1.80 |
22,502 |
40,941 |
+1,555 |
Feb18 |
170907 |
170.45 |
172.78 |
170.45 |
172.75 |
+1.48 |
19,000 |
18,243 |
-1,443 |
Mar18 |
170907 |
170.60 |
171.13 |
169.26 |
171.09 |
+1.15 |
11,501 |
24,586 |
+1,543 |
Apr18 |
170907 |
167.56 |
169.35 |
167.56 |
169.34 |
+0.88 |
3,940 |
12,289 |
+339 |
May18 |
170907 |
167.98 |
168.38 |
167.12 |
168.38 |
+0.72 |
1,902 |
8,758 |
+72 |
Jun18 |
170907 |
167.37 |
167.77 |
166.51 |
167.76 |
+0.58 |
5,735 |
23,739 |
-197 |
Jul18 |
170907 |
167.51 |
167.82 |
166.85 |
167.82 |
+0.48 |
682 |
2,424 |
+66 |
Aug18 |
170907 |
166.95 |
168.11 |
166.90 |
168.11 |
+0.46 |
188 |
2,284 |
+40 |
Sep18 |
170907 |
168.56 |
168.56 |
166.07 |
168.56 |
+0.47 |
135 |
1,910 |
-4 |
Oct18 |
170907 |
169.10 |
169.10 |
165.82 |
169.10 |
+0.47 |
154 |
877 |
-3 |
Nov18 |
170907 |
169.73 |
169.73 |
169.73 |
169.73 |
+0.47 |
164 |
1,966 |
-15 |
Total Volume and Open Interest |
259,687 |
404,167 |
+7,592 |
RBOB Gasoline(NYM) |
Oct17 |
170907 |
167.13 |
169.37 |
164.25 |
166.10 |
-1.23 |
140,207 |
130,436 |
-8,720 |
Nov17 |
170907 |
159.22 |
160.05 |
157.00 |
158.76 |
-0.03 |
86,403 |
93,757 |
+2,683 |
Dec17 |
170907 |
155.05 |
155.22 |
153.05 |
154.58 |
+0.10 |
52,191 |
59,721 |
-20 |
Jan18 |
170907 |
153.41 |
153.79 |
151.92 |
153.41 |
+0.16 |
21,383 |
42,877 |
-28 |
Feb18 |
170907 |
153.57 |
154.11 |
152.51 |
153.99 |
+0.19 |
6,395 |
13,679 |
-23 |
Mar18 |
170907 |
155.08 |
155.78 |
154.22 |
155.53 |
+0.20 |
5,836 |
24,289 |
+843 |
Apr18 |
170907 |
172.62 |
173.11 |
171.51 |
173.04 |
+0.19 |
2,368 |
14,306 |
+282 |
May18 |
170907 |
172.65 |
173.37 |
171.78 |
173.37 |
+0.20 |
1,450 |
5,795 |
+13 |
Jun18 |
170907 |
172.80 |
172.80 |
171.04 |
172.45 |
+0.17 |
2,343 |
9,845 |
-63 |
Jul18 |
170907 |
170.59 |
170.80 |
169.50 |
170.80 |
+0.16 |
439 |
2,400 |
-52 |
Total Volume and Open Interest |
320,063 |
410,160 |
-5,289 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170907 |
166.10 |
166.10 |
166.10 |
166.10 |
-1.23 |
1 |
1 |
+0 |
Nov17 |
170907 |
158.80 |
158.80 |
158.76 |
158.80 |
+0.01 |
|
|
|
Dec17 |
170907 |
154.60 |
154.60 |
154.58 |
154.60 |
+0.12 |
|
|
|
Jan18 |
170907 |
153.40 |
153.41 |
153.40 |
153.40 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Oct17 |
170907 |
3.008 |
3.030 |
2.968 |
2.981 |
-0.019 |
179,193 |
298,804 |
-12,680 |
Nov17 |
170907 |
3.075 |
3.095 |
3.040 |
3.053 |
-0.016 |
57,039 |
144,010 |
+882 |
Dec17 |
170907 |
3.216 |
3.239 |
3.190 |
3.203 |
-0.013 |
29,938 |
94,966 |
+1,180 |
Jan18 |
170907 |
3.322 |
3.339 |
3.290 |
3.304 |
-0.011 |
38,667 |
141,471 |
+2,230 |
Feb18 |
170907 |
3.319 |
3.335 |
3.289 |
3.303 |
-0.010 |
12,964 |
70,012 |
-96 |
Mar18 |
170907 |
3.269 |
3.288 |
3.244 |
3.260 |
-0.008 |
26,419 |
107,298 |
+2,639 |
Apr18 |
170907 |
2.931 |
2.934 |
2.912 |
2.928 |
+0.003 |
25,229 |
121,893 |
+3,601 |
May18 |
170907 |
2.893 |
2.900 |
2.876 |
2.893 |
+0.004 |
12,176 |
53,417 |
+1,129 |
Jun18 |
170907 |
2.919 |
2.922 |
2.902 |
2.919 |
+0.004 |
9,362 |
25,724 |
-334 |
Jul18 |
170907 |
2.946 |
2.949 |
2.926 |
2.944 |
+0.004 |
6,212 |
27,605 |
+423 |
Aug18 |
170907 |
2.949 |
2.953 |
2.931 |
2.948 |
+0.005 |
3,877 |
26,424 |
+518 |
Sep18 |
170907 |
2.927 |
2.929 |
2.909 |
2.924 |
+0.005 |
1,855 |
22,670 |
+133 |
Oct18 |
170907 |
2.944 |
2.945 |
2.926 |
2.943 |
+0.005 |
5,375 |
53,526 |
+124 |
Nov18 |
170907 |
2.990 |
2.995 |
2.974 |
2.992 |
+0.006 |
962 |
22,813 |
+123 |
Dec18 |
170907 |
3.118 |
3.123 |
3.106 |
3.121 |
+0.008 |
979 |
24,744 |
+110 |
Jan19 |
170907 |
3.196 |
3.207 |
3.190 |
3.205 |
+0.010 |
975 |
12,350 |
+175 |
Total Volume and Open Interest |
413,318 |
1,297,342 |
+466 |
Brent Crude Oil(ICE) |
Nov17 |
170907 |
54.13 |
54.67 |
53.89 |
54.49 |
+0.29 |
300,776 |
511,097 |
-12,076 |
Dec17 |
170907 |
54.08 |
54.48 |
53.75 |
54.33 |
+0.26 |
210,933 |
468,928 |
+9,551 |
Jan18 |
170907 |
54.00 |
54.39 |
53.73 |
54.26 |
+0.21 |
76,813 |
169,689 |
+6,072 |
Feb18 |
170907 |
54.05 |
54.39 |
53.76 |
54.27 |
+0.17 |
37,711 |
107,306 |
+3,568 |
Mar18 |
170907 |
54.12 |
54.42 |
53.79 |
54.31 |
+0.14 |
31,470 |
119,669 |
+81 |
Apr18 |
170907 |
54.09 |
54.45 |
53.84 |
54.35 |
+0.14 |
7,938 |
39,893 |
-286 |
May18 |
170907 |
54.15 |
54.47 |
53.88 |
54.39 |
+0.15 |
6,540 |
40,965 |
+607 |
Jun18 |
170907 |
54.15 |
54.49 |
53.88 |
54.42 |
+0.14 |
33,974 |
133,429 |
-1,890 |
Jul18 |
170907 |
54.39 |
54.51 |
53.95 |
54.47 |
+0.13 |
2,560 |
28,437 |
-307 |
Aug18 |
170907 |
54.19 |
54.51 |
54.19 |
54.51 |
+0.13 |
2,096 |
22,440 |
+201 |
Sep18 |
170907 |
54.22 |
54.53 |
54.22 |
54.53 |
+0.14 |
3,943 |
41,275 |
+510 |
Oct18 |
170907 |
54.56 |
54.56 |
54.56 |
54.56 |
+0.14 |
1,306 |
21,095 |
-139 |
Nov18 |
170907 |
54.59 |
54.59 |
54.59 |
54.59 |
+0.14 |
1,213 |
18,353 |
+629 |
Dec18 |
170907 |
54.37 |
54.66 |
54.05 |
54.62 |
+0.14 |
36,403 |
187,019 |
-1,087 |
Total Volume and Open Interest |
766,152 |
2,280,454 |
+6,574 |
Gas Oil(ICE) |
Sep17 |
170907 |
521.00 |
531.50 |
519.25 |
526.00 |
+3.75 |
45,175 |
85,964 |
-11,323 |
Oct17 |
170907 |
520.50 |
528.75 |
517.25 |
523.25 |
+3.25 |
113,239 |
230,788 |
+7,947 |
Nov17 |
170907 |
512.75 |
519.50 |
509.50 |
514.50 |
+2.25 |
48,304 |
94,593 |
+624 |
Dec17 |
170907 |
504.75 |
510.00 |
502.00 |
505.75 |
+1.25 |
60,333 |
129,985 |
+300 |
Jan18 |
170907 |
498.50 |
505.75 |
498.50 |
501.50 |
+0.50 |
17,318 |
50,473 |
-394 |
Feb18 |
170907 |
498.25 |
503.25 |
497.25 |
499.50 |
+0.25 |
8,956 |
36,667 |
-721 |
Mar18 |
170907 |
495.25 |
500.50 |
494.75 |
497.00 |
unch |
9,844 |
36,230 |
+2,182 |
Apr18 |
170907 |
494.00 |
498.25 |
493.50 |
494.75 |
-0.50 |
3,373 |
17,541 |
-149 |
May18 |
170907 |
492.25 |
496.25 |
491.75 |
493.00 |
-0.75 |
2,403 |
13,187 |
+310 |
Jun18 |
170907 |
491.25 |
495.00 |
490.25 |
491.75 |
-1.00 |
9,639 |
39,229 |
+86 |
Total Volume and Open Interest |
332,801 |
939,031 |
-180 |
Ethanol(CBOT) |
Oct17 |
170907 |
1.510 |
1.530 |
1.490 |
1.526 |
+0.011 |
156 |
935 |
-50 |
Nov17 |
170907 |
1.468 |
1.479 |
1.468 |
1.479 |
+0.006 |
17 |
356 |
+4 |
Dec17 |
170907 |
1.456 |
1.456 |
1.446 |
1.456 |
+0.005 |
6 |
260 |
+2 |
Jan18 |
170907 |
1.433 |
1.433 |
1.433 |
1.433 |
+0.005 |
0 |
26 |
+0 |
Feb18 |
170907 |
1.445 |
1.445 |
1.445 |
1.445 |
+0.005 |
0 |
16 |
+0 |
Mar18 |
170907 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.004 |
0 |
5 |
+0 |
Apr18 |
170907 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.030 |
0 |
7 |
+0 |
May18 |
170907 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.030 |
|
|
|
Total Volume and Open Interest |
191 |
1,626 |
-56 |
WTI Crude Oil(ICE) |
Oct17 |
170907 |
49.17 |
49.33 |
48.64 |
49.09 |
-0.07 |
67,457 |
72,794 |
-2,252 |
Nov17 |
170907 |
49.57 |
49.77 |
49.11 |
49.53 |
-0.09 |
69,211 |
62,564 |
-715 |
Dec17 |
170907 |
49.99 |
50.15 |
49.52 |
49.91 |
-0.09 |
52,087 |
103,930 |
+589 |
Jan18 |
170907 |
50.23 |
50.46 |
49.90 |
50.23 |
-0.08 |
18,387 |
28,636 |
+146 |
Feb18 |
170907 |
50.42 |
50.62 |
50.14 |
50.47 |
-0.05 |
8,884 |
12,914 |
+1,050 |
Mar18 |
170907 |
50.43 |
50.75 |
50.25 |
50.64 |
-0.02 |
7,837 |
17,361 |
-1 |
Apr18 |
170907 |
50.82 |
50.82 |
50.32 |
50.74 |
-0.01 |
1,062 |
4,105 |
+307 |
May18 |
170907 |
50.54 |
50.83 |
50.46 |
50.81 |
+0.01 |
640 |
6,858 |
-42 |
Jun18 |
170907 |
50.57 |
50.86 |
50.38 |
50.85 |
+0.02 |
7,360 |
54,449 |
-345 |
Jul18 |
170907 |
50.86 |
50.86 |
50.86 |
50.86 |
+0.03 |
474 |
5,988 |
-324 |
Aug18 |
170907 |
50.87 |
50.87 |
50.87 |
50.87 |
+0.03 |
234 |
2,833 |
-11 |
Sep18 |
170907 |
50.89 |
50.89 |
50.89 |
50.89 |
+0.03 |
540 |
7,231 |
+117 |
Oct18 |
170907 |
50.91 |
50.91 |
50.91 |
50.91 |
+0.03 |
54 |
1,656 |
-2 |
Nov18 |
170907 |
50.93 |
50.93 |
50.93 |
50.93 |
+0.03 |
54 |
6,214 |
+0 |
Dec18 |
170907 |
50.86 |
50.96 |
50.53 |
50.96 |
+0.04 |
10,228 |
120,665 |
+770 |
Jan19 |
170907 |
50.95 |
50.95 |
50.95 |
50.95 |
+0.04 |
18 |
1,499 |
-3 |
Total Volume and Open Interest |
246,013 |
577,295 |
-371 |
US Dollar Index(ICE) |
Sep17 |
170907 |
92.180 |
92.230 |
91.375 |
91.643 |
-0.610 |
27,653 |
48,568 |
+249 |
Dec17 |
170907 |
91.925 |
92.000 |
91.175 |
91.418 |
-0.600 |
2,234 |
6,268 |
+381 |
Mar18 |
170907 |
91.800 |
91.800 |
90.935 |
91.177 |
-0.615 |
102 |
650 |
+57 |
Total Volume and Open Interest |
30,004 |
55,828 |
+699 |
Australian Dollar(CME) |
Sep17 |
170907 |
80.00 |
80.50 |
79.72 |
80.29 |
+0.35 |
143,461 |
156,578 |
+2,553 |
Dec17 |
170907 |
79.95 |
80.39 |
79.64 |
80.20 |
+0.35 |
5,146 |
10,757 |
+2,135 |
Mar18 |
170907 |
80.08 |
80.10 |
80.08 |
80.10 |
+0.35 |
0 |
219 |
+0 |
Total Volume and Open Interest |
148,884 |
168,171 |
+4,687 |
British Pound(CME) |
Sep17 |
170907 |
130.47 |
131.19 |
130.37 |
130.87 |
+0.42 |
142,419 |
212,151 |
-1,531 |
Dec17 |
170907 |
130.86 |
131.57 |
130.75 |
131.25 |
+0.42 |
1,758 |
5,766 |
+545 |
Mar18 |
170907 |
131.66 |
131.66 |
130.77 |
131.66 |
+0.41 |
1 |
343 |
+0 |
Total Volume and Open Interest |
144,244 |
219,048 |
-988 |
Canadian Dollar(CME) |
Sep17 |
170907 |
81.75 |
82.58 |
81.70 |
82.33 |
+0.56 |
87,514 |
193,777 |
+451 |
Dec17 |
170907 |
81.79 |
82.61 |
81.74 |
82.36 |
+0.56 |
2,391 |
7,989 |
+840 |
Mar18 |
170907 |
82.38 |
82.40 |
82.33 |
82.35 |
+0.55 |
290 |
771 |
+138 |
Jun18 |
170907 |
82.39 |
82.41 |
82.32 |
82.32 |
+0.53 |
13 |
179 |
+1 |
Total Volume and Open Interest |
90,339 |
203,353 |
+1,468 |
Japanese Yen(CME) |
Sep17 |
170907 |
91.59 |
92.60 |
91.56 |
92.06 |
+0.54 |
283,502 |
203,696 |
+7,497 |
Dec17 |
170907 |
91.99 |
92.98 |
91.96 |
92.45 |
+0.53 |
4,210 |
8,189 |
+1,560 |
Mar18 |
170907 |
93.00 |
93.32 |
92.92 |
92.92 |
+0.52 |
232 |
605 |
+204 |
Total Volume and Open Interest |
288,303 |
213,200 |
+9,455 |
Swiss Franc(CME) |
Sep17 |
170907 |
104.67 |
105.39 |
104.14 |
105.04 |
+0.48 |
57,979 |
40,426 |
-1,671 |
Dec17 |
170907 |
105.28 |
106.00 |
104.81 |
105.66 |
+0.49 |
1,410 |
1,529 |
+462 |
Mar18 |
170907 |
105.61 |
106.35 |
105.61 |
106.35 |
+0.48 |
0 |
43 |
+0 |
Total Volume and Open Interest |
59,389 |
42,019 |
-1,209 |
EuroFX(CME) |
Sep17 |
170907 |
119.26 |
120.65 |
119.20 |
120.11 |
+0.92 |
251,429 |
444,906 |
-4,435 |
Dec17 |
170907 |
119.84 |
121.23 |
119.77 |
120.68 |
+0.92 |
8,486 |
15,846 |
+1,629 |
Mar18 |
170907 |
120.87 |
121.83 |
120.78 |
121.31 |
+0.90 |
52 |
1,570 |
+29 |
Total Volume and Open Interest |
261,414 |
464,988 |
-2,739 |
Mexican Peso(CME) |
Sep17 |
170907 |
561.25 |
566.00 |
561.13 |
564.75 |
+3.50 |
63,654 |
219,207 |
-4,707 |
Oct17 |
170907 |
559.75 |
562.63 |
559.75 |
562.25 |
+3.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
71,948 |
240,705 |
+2,104 |
Brazilian Real(CME) |
Oct17 |
170907 |
323.00 |
327.00 |
322.50 |
323.70 |
+2.30 |
4,068 |
22,378 |
+1,746 |
Nov17 |
170907 |
321.60 |
321.60 |
318.80 |
321.60 |
+1.45 |
1 |
67 |
+1 |
Dec17 |
170907 |
320.10 |
323.60 |
320.10 |
320.10 |
+1.20 |
0 |
5,190 |
+0 |
Jan18 |
170907 |
318.15 |
318.15 |
318.15 |
318.15 |
+0.50 |
0 |
312 |
+0 |
Total Volume and Open Interest |
4,069 |
28,247 |
+1,747 |
30-Year T-Bonds(CBOT) |
Sep17 |
170907 |
157~220 |
159~070 |
157~210 |
158~210 |
+1~010 |
14,301 |
29,104 |
-5,083 |
Dec17 |
170907 |
156~120 |
157~300 |
156~110 |
157~120 |
+1~010 |
339,785 |
724,074 |
-1,610 |
Mar18 |
170907 |
156~140 |
156~140 |
156~140 |
156~140 |
+1~010 |
2 |
2 |
+0 |
Total Volume and Open Interest |
354,088 |
753,180 |
-6,693 |
10-Year T-Notes(CBOT) |
Sep17 |
170907 |
127~125 |
127~305 |
127~125 |
127~245 |
+0~135 |
76,783 |
120,990 |
-30,150 |
Dec17 |
170907 |
127~035 |
127~230 |
127~030 |
127~165 |
+0~135 |
1,774,930 |
3,282,967 |
+6,190 |
Mar18 |
170907 |
127~045 |
127~045 |
127~045 |
127~045 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,851,713 |
3,403,957 |
-23,960 |
5-Year T-Notes(CBOT) |
Sep17 |
170907 |
118~296 |
119~070 |
118~296 |
119~032 |
+0~070 |
52,623 |
74,705 |
-22,929 |
Dec17 |
170907 |
118~200 |
118~310 |
118~200 |
118~270 |
+0~072 |
919,585 |
3,150,958 |
+65,410 |
Mar18 |
170907 |
118~192 |
118~192 |
118~192 |
118~192 |
+0~072 |
|
|
|
Total Volume and Open Interest |
972,208 |
3,225,663 |
+42,481 |
2 Year T-Notes(CBOT) |
Sep17 |
170907 |
108~104 |
108~126 |
108~104 |
108~120 |
+0~014 |
26,960 |
31,564 |
-10,558 |
Dec17 |
170907 |
108~066 |
108~094 |
108~064 |
108~084 |
+0~020 |
321,027 |
1,459,018 |
+21,211 |
Mar18 |
170907 |
108~066 |
108~066 |
108~066 |
108~066 |
+0~020 |
|
|
|
Total Volume and Open Interest |
347,987 |
1,490,582 |
+10,653 |
Eurodollars(CME) |
Sep17 |
170907 |
98.683 |
98.690 |
98.680 |
98.685 |
+0.005 |
166,567 |
1,358,901 |
-90 |
Dec17 |
170907 |
98.595 |
98.620 |
98.590 |
98.615 |
+0.025 |
311,060 |
2,049,161 |
+4,410 |
Mar18 |
170907 |
98.540 |
98.570 |
98.535 |
98.560 |
+0.025 |
206,305 |
1,176,456 |
-18,292 |
Jun18 |
170907 |
98.500 |
98.535 |
98.495 |
98.520 |
+0.025 |
251,901 |
1,150,294 |
+31,984 |
Sep18 |
170907 |
98.450 |
98.490 |
98.450 |
98.475 |
+0.025 |
207,790 |
1,078,352 |
+14,963 |
Dec18 |
170907 |
98.380 |
98.425 |
98.375 |
98.410 |
+0.030 |
403,902 |
1,640,611 |
+56,540 |
Mar19 |
170907 |
98.345 |
98.395 |
98.345 |
98.380 |
+0.030 |
200,411 |
1,019,080 |
-4,623 |
Jun19 |
170907 |
98.310 |
98.365 |
98.305 |
98.345 |
+0.030 |
220,060 |
758,239 |
+1,559 |
Sep19 |
170907 |
98.275 |
98.345 |
98.275 |
98.315 |
+0.035 |
124,582 |
756,333 |
+15,196 |
Dec19 |
170907 |
98.225 |
98.285 |
98.220 |
98.260 |
+0.035 |
198,727 |
853,784 |
-4,063 |
Mar20 |
170907 |
98.190 |
98.260 |
98.190 |
98.230 |
+0.035 |
99,701 |
456,947 |
+2,199 |
Jun20 |
170907 |
98.155 |
98.225 |
98.150 |
98.195 |
+0.035 |
89,080 |
376,564 |
+5,559 |
Sep20 |
170907 |
98.115 |
98.190 |
98.115 |
98.155 |
+0.035 |
65,922 |
263,127 |
+4,392 |
Dec20 |
170907 |
98.060 |
98.135 |
98.060 |
98.100 |
+0.035 |
95,211 |
330,070 |
-10,812 |
Mar21 |
170907 |
98.025 |
98.105 |
98.025 |
98.065 |
+0.035 |
42,669 |
208,756 |
+1,742 |
Jun21 |
170907 |
97.980 |
98.060 |
97.980 |
98.025 |
+0.035 |
41,361 |
143,550 |
+4,254 |
Sep21 |
170907 |
97.940 |
98.020 |
97.935 |
97.980 |
+0.035 |
39,671 |
112,824 |
+6,374 |
Dec21 |
170907 |
97.885 |
97.965 |
97.885 |
97.925 |
+0.030 |
38,924 |
117,358 |
+407 |
Total Volume and Open Interest |
2,882,144 |
14,129,650 |
+118,575 |
Ultra T-Bond(CBOT) |
Sep17 |
170907 |
170~06 |
172~10 |
170~06 |
171~18 |
+1~13 |
13,392 |
42,794 |
-6,447 |
Dec17 |
170907 |
169~07 |
171~12 |
169~06 |
170~18 |
+1~13 |
139,989 |
842,710 |
+433 |
Mar18 |
170907 |
169~18 |
169~18 |
169~18 |
169~18 |
+1~13 |
|
|
|
Total Volume and Open Interest |
153,381 |
885,504 |
-6,014 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170907 |
137~130 |
138~060 |
137~130 |
137~280 |
+0~190 |
10,271 |
5,431 |
-5,050 |
Dec17 |
170907 |
136~220 |
137~195 |
136~220 |
137~095 |
+0~195 |
161,124 |
421,724 |
-2,689 |
Mar18 |
170907 |
137~095 |
137~095 |
137~095 |
137~095 |
+0~195 |
|
|
|
Total Volume and Open Interest |
171,395 |
427,155 |
-7,739 |
30 Day Federal Funds(CBOT) |
Sep17 |
170907 |
98.845 |
98.848 |
98.845 |
98.845 |
unch |
7,276 |
89,388 |
+3,641 |
Oct17 |
170907 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
22,590 |
284,127 |
-4,604 |
Nov17 |
170907 |
98.840 |
98.845 |
98.840 |
98.845 |
+0.005 |
23,494 |
213,447 |
-1,836 |
Dec17 |
170907 |
98.805 |
98.815 |
98.805 |
98.810 |
+0.005 |
14,306 |
94,602 |
-884 |
Jan18 |
170907 |
98.770 |
98.790 |
98.770 |
98.780 |
+0.010 |
61,738 |
371,624 |
+28,933 |
Feb18 |
170907 |
98.760 |
98.785 |
98.760 |
98.775 |
+0.010 |
17,292 |
166,113 |
+7,405 |
Total Volume and Open Interest |
254,951 |
1,693,063 |
+68,841 |
Japanese Govt Bonds(SGX) |
Sep17 |
170906 |
151.14 |
151.31 |
151.14 |
151.27 |
+0.13 |
3,517 |
18,379 |
+109 |
Dec17 |
170906 |
150.91 |
151.13 |
150.91 |
151.08 |
+0.14 |
2,521 |
2,796 |
+1,289 |
Mar18 |
170906 |
151.08 |
151.08 |
151.08 |
151.08 |
+0.14 |
|
|
|
Total Volume and Open Interest |
6,038 |
21,175 |
+1,398 |
Euro-Buxl(EUREX) |
Sep17 |
170907 |
168.00 |
168.36 |
168.00 |
168.30 |
-0.42 |
176,031 |
56,701 |
-150,580 |
Dec17 |
170907 |
166.54 |
168.14 |
166.28 |
167.96 |
+0.78 |
142,431 |
216,905 |
+3,411 |
Mar18 |
170907 |
166.10 |
166.10 |
166.10 |
166.10 |
+0.78 |
0 |
1 |
+1 |
Total Volume and Open Interest |
318,462 |
273,607 |
-147,168 |
Euro-Bund(EUREX) |
Sep17 |
170907 |
165.24 |
165.38 |
165.18 |
165.37 |
-0.11 |
1,385,310 |
522,504 |
-936,047 |
Dec17 |
170907 |
162.30 |
163.24 |
162.22 |
163.18 |
+0.61 |
1,074,361 |
1,956,877 |
+240,659 |
Mar18 |
170907 |
161.73 |
162.72 |
161.73 |
162.72 |
+0.74 |
9 |
56 |
+18 |
Total Volume and Open Interest |
2,459,680 |
2,479,437 |
-695,370 |
Euro-Bobl(EUREX) |
Sep17 |
170907 |
133.20 |
133.25 |
133.14 |
133.20 |
-0.11 |
1,063,107 |
297,205 |
-749,505 |
Dec17 |
170907 |
131.60 |
131.93 |
131.54 |
131.92 |
+0.24 |
871,166 |
1,499,427 |
+99,906 |
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 |
170907 |
112.32 |
112.32 |
112.26 |
112.29 |
-0.03 |
850,388 |
469,197 |
-647,912 |
Dec17 |
170907 |
112.18 |
112.27 |
112.17 |
112.26 |
+0.07 |
777,120 |
1,461,286 |
+101,760 |
Mar18 |
170907 |
112.18 |
112.18 |
112.18 |
112.18 |
-0.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,627,508 |
1,930,485 |
-546,152 |
3-Mth Euribor(EUREX) |
Sep17 |
170907 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,835 |
+0 |
Dec17 |
170907 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
0 |
7,030 |
+0 |
Mar18 |
170907 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
7 |
5,536 |
-7 |
Total Volume and Open Interest |
139 |
40,015 |
+407 |
Long Gilt(LIFFE) |
Sep17 |
170907 |
128~13 |
129~04 |
128~10 |
129~04 |
+0~17 |
5,638 |
128,389 |
-3,943 |
Dec17 |
170907 |
127~14 |
128~05 |
127~08 |
128~04 |
+0~17 |
247,870 |
709,137 |
+5,684 |
Total Volume and Open Interest |
253,508 |
837,526 |
+1,741 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170907 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
110,473 |
452,534 |
+24,815 |
Dec17 |
170907 |
99.65 |
99.66 |
99.64 |
99.66 |
+0.01 |
52,334 |
467,229 |
+5,816 |
Mar18 |
170907 |
99.60 |
99.61 |
99.59 |
99.61 |
+0.01 |
32,483 |
374,515 |
+476 |
Jun18 |
170907 |
99.56 |
99.58 |
99.55 |
99.57 |
+0.01 |
46,293 |
333,349 |
+8,544 |
Sep18 |
170907 |
99.52 |
99.55 |
99.51 |
99.54 |
+0.01 |
48,048 |
306,227 |
-3,240 |
Dec18 |
170907 |
99.48 |
99.51 |
99.47 |
99.50 |
+0.02 |
51,608 |
402,133 |
+5,123 |
Total Volume and Open Interest |
597,052 |
3,399,985 |
+55,678 |
3-Mth Euribor(LIFFE) |
Sep17 |
170907 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
62,545 |
401,537 |
-6,958 |
Dec17 |
170907 |
100.325 |
100.330 |
100.320 |
100.325 |
unch |
53,705 |
457,319 |
+3,374 |
Mar18 |
170907 |
100.315 |
100.325 |
100.310 |
100.320 |
+0.005 |
103,450 |
444,432 |
+11,934 |
Total Volume and Open Interest |
1,071,077 |
4,095,950 |
+77,136 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170907 |
98.26 |
98.27 |
98.25 |
98.26 |
unch |
17,514 |
35,185 |
-22,986 |
Dec17 |
170907 |
98.21 |
98.22 |
98.20 |
98.22 |
unch |
47,885 |
242,208 |
+3,210 |
Mar18 |
170907 |
98.15 |
98.15 |
98.12 |
98.14 |
-0.01 |
37,249 |
188,907 |
+1,862 |
Jun18 |
170907 |
98.08 |
98.09 |
98.04 |
98.07 |
-0.02 |
29,608 |
159,623 |
+885 |
Sep18 |
170907 |
98.01 |
98.02 |
97.96 |
97.99 |
-0.02 |
16,591 |
125,189 |
+2,631 |
Dec18 |
170907 |
97.95 |
97.97 |
97.91 |
97.93 |
-0.02 |
10,592 |
87,548 |
-3,028 |
Mar19 |
170907 |
97.89 |
97.91 |
97.84 |
97.86 |
-0.03 |
6,929 |
71,143 |
+1,394 |
Jun19 |
170907 |
97.83 |
97.84 |
97.77 |
97.79 |
-0.04 |
3,564 |
53,597 |
+74 |
Sep19 |
170907 |
97.77 |
97.78 |
97.72 |
97.73 |
-0.04 |
3,165 |
8,316 |
+1,679 |
Dec19 |
170907 |
97.70 |
97.73 |
97.65 |
97.66 |
-0.05 |
363 |
2,640 |
+15 |
Total Volume and Open Interest |
173,656 |
977,027 |
-14,167 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170907 |
97.41 |
97.42 |
97.34 |
97.37 |
-0.04 |
107,498 |
1,041,684 |
-11,274 |
Dec17 |
170907 |
97.38 |
97.38 |
97.31 |
97.34 |
-0.04 |
2,642 |
9,340 |
+1,206 |
Total Volume and Open Interest |
110,140 |
1,051,024 |
-10,068 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170907 |
98.02 |
98.04 |
97.97 |
97.99 |
-0.04 |
202,856 |
1,097,253 |
-1,527 |
Dec17 |
170907 |
98.00 |
98.01 |
97.96 |
97.97 |
-0.04 |
2,489 |
11,382 |
+2,266 |
Total Volume and Open Interest |
205,345 |
1,108,635 |
+739 |
Gold(CMX) |
Oct17 |
170907 |
1334.7 |
1351.6 |
1333.5 |
1346.5 |
+11.3 |
10,114 |
45,841 |
-3 |
Dec17 |
170907 |
1339.0 |
1355.5 |
1337.2 |
1350.3 |
+11.3 |
368,173 |
435,966 |
+985 |
Feb18 |
170907 |
1341.7 |
1359.0 |
1341.7 |
1354.3 |
+11.3 |
9,269 |
32,191 |
+3,894 |
Apr18 |
170907 |
1351.1 |
1362.9 |
1351.1 |
1358.1 |
+11.6 |
2,305 |
7,223 |
-42 |
Jun18 |
170907 |
1349.3 |
1365.9 |
1349.3 |
1361.8 |
+11.7 |
1,554 |
9,364 |
-30 |
Aug18 |
170907 |
1362.0 |
1369.4 |
1359.6 |
1365.5 |
+11.9 |
1,620 |
7,966 |
+445 |
Oct18 |
170907 |
1356.8 |
1372.0 |
1356.8 |
1369.3 |
+12.1 |
226 |
2,676 |
+45 |
Dec18 |
170907 |
1370.7 |
1378.1 |
1370.7 |
1373.2 |
+12.1 |
318 |
8,971 |
+95 |
Feb19 |
170907 |
1376.8 |
1376.8 |
1376.8 |
1376.8 |
+12.1 |
1 |
108 |
+0 |
Apr19 |
170907 |
1380.3 |
1380.3 |
1380.3 |
1380.3 |
+12.1 |
|
|
|
Jun19 |
170907 |
1383.9 |
1383.9 |
1366.0 |
1383.9 |
+12.1 |
10 |
728 |
+9 |
Total Volume and Open Interest |
393,671 |
555,543 |
+5,372 |
Silver(CMX) |
Sep17 |
170907 |
1784.0 |
1810.5 |
1779.5 |
1801.6 |
+20.0 |
535 |
1,875 |
-304 |
Dec17 |
170907 |
1795.0 |
1822.5 |
1786.5 |
1811.6 |
+20.6 |
101,152 |
158,719 |
+234 |
Mar18 |
170907 |
1805.0 |
1831.0 |
1797.5 |
1820.9 |
+20.5 |
1,884 |
10,817 |
+574 |
May18 |
170907 |
1806.0 |
1834.5 |
1803.5 |
1826.9 |
+20.5 |
446 |
2,780 |
+20 |
Jul18 |
170907 |
1832.9 |
1832.9 |
1824.0 |
1832.9 |
+20.5 |
346 |
1,731 |
+254 |
Sep18 |
170907 |
1838.9 |
1838.9 |
1821.5 |
1838.9 |
+20.5 |
0 |
442 |
+0 |
Dec18 |
170907 |
1839.0 |
1849.0 |
1839.0 |
1848.2 |
+20.3 |
33 |
1,759 |
-4 |
Total Volume and Open Interest |
104,583 |
179,695 |
+798 |
Platinum(NYMEX) |
Oct17 |
170907 |
1007.6 |
1021.8 |
1003.7 |
1016.8 |
+9.7 |
20,183 |
64,537 |
+31 |
Jan18 |
170907 |
1009.7 |
1024.9 |
1007.6 |
1020.4 |
+9.7 |
2,923 |
10,849 |
+1,524 |
Apr18 |
170907 |
1013.3 |
1028.3 |
1013.3 |
1024.8 |
+9.7 |
539 |
1,576 |
+303 |
Jul18 |
170907 |
1029.7 |
1029.7 |
1029.7 |
1029.7 |
+9.8 |
0 |
292 |
+0 |
Total Volume and Open Interest |
23,645 |
77,254 |
+1,854 |
Palladium(NYMEX) |
Sep17 |
170907 |
943.15 |
955.10 |
941.50 |
955.10 |
+16.95 |
45 |
160 |
-37 |
Dec17 |
170907 |
934.75 |
954.35 |
931.80 |
948.85 |
+16.95 |
7,579 |
34,434 |
+604 |
Mar18 |
170907 |
933.80 |
945.50 |
928.30 |
944.30 |
+17.50 |
28 |
597 |
+8 |
Total Volume and Open Interest |
7,652 |
35,207 |
+575 |
Copper(CMX) |
Sep17 |
170907 |
313.60 |
313.60 |
309.50 |
312.30 |
-0.85 |
1,756 |
6,363 |
-385 |
Dec17 |
170907 |
315.85 |
316.00 |
311.15 |
314.35 |
-0.80 |
72,680 |
224,606 |
-377 |
Mar18 |
170907 |
317.75 |
317.75 |
313.10 |
316.30 |
-0.80 |
5,877 |
47,449 |
+1,415 |
May18 |
170907 |
316.65 |
317.90 |
315.50 |
317.40 |
-0.75 |
608 |
13,916 |
-22 |
Jul18 |
170907 |
319.45 |
319.45 |
317.05 |
318.30 |
-0.70 |
539 |
5,585 |
+43 |
Total Volume and Open Interest |
82,712 |
329,147 |
+805 |
E-mini DJIA Index(CBOT) |
Sep17 |
170907 |
21800 |
21853 |
21747 |
21804 |
-8 |
211,617 |
147,245 |
-3,486 |
Dec17 |
170907 |
21745 |
21817 |
21711 |
21770 |
-5 |
2,660 |
2,352 |
+488 |
Mar18 |
170907 |
21734 |
21735 |
21731 |
21735 |
-5 |
2 |
38 |
+1 |
Jun18 |
170907 |
21704 |
21704 |
21700 |
21704 |
-5 |
1 |
2 |
+0 |
Total Volume and Open Interest |
214,280 |
149,637 |
-2,997 |
S & P 500(CME) |
Sep17 |
170907 |
2461.00 |
2469.00 |
2458.00 |
2466.40 |
+0.90 |
4,165 |
69,320 |
+216 |
Dec17 |
170907 |
2467.00 |
2467.00 |
2458.30 |
2464.70 |
+1.00 |
391 |
688 |
+240 |
Mar18 |
170907 |
2463.50 |
2463.50 |
2458.50 |
2463.50 |
+1.00 |
|
|
|
Jun18 |
170907 |
2460.10 |
2462.10 |
2457.10 |
2462.10 |
+1.00 |
|
|
|
Total Volume and Open Interest |
4,556 |
70,008 |
+456 |
S & P 500 E-Mini(CME) |
Sep17 |
170907 |
2464.00 |
2468.75 |
2457.50 |
2466.50 |
+1.00 |
2,123,649 |
3,120,167 |
-69,800 |
Dec17 |
170907 |
2462.25 |
2467.00 |
2455.75 |
2464.75 |
+1.00 |
80,772 |
196,874 |
+37,694 |
Mar18 |
170907 |
2459.50 |
2464.75 |
2455.25 |
2463.50 |
+1.00 |
247 |
9,898 |
+25 |
Jun18 |
170907 |
2461.00 |
2462.00 |
2456.25 |
2462.00 |
+1.00 |
0 |
466 |
+0 |
Total Volume and Open Interest |
2,204,668 |
3,327,423 |
-32,081 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170907 |
5952.00 |
5981.50 |
5932.30 |
5970.00 |
+15.00 |
485,650 |
274,638 |
-15,572 |
Dec17 |
170907 |
5956.00 |
5988.80 |
5939.50 |
5977.50 |
+15.20 |
11,315 |
6,761 |
+2,699 |
Mar18 |
170907 |
5980.00 |
5994.30 |
5957.50 |
5986.00 |
+15.20 |
10 |
54 |
-2 |
Total Volume and Open Interest |
496,975 |
281,453 |
-12,875 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170907 |
1715.60 |
1721.80 |
1707.20 |
1713.10 |
-6.00 |
17,733 |
85,390 |
-813 |
Dec17 |
170907 |
1715.60 |
1721.50 |
1706.90 |
1713.00 |
-5.80 |
271 |
213 |
+197 |
Mar18 |
170907 |
1709.70 |
1709.70 |
1709.70 |
1709.70 |
-5.80 |
|
|
|
Total Volume and Open Interest |
18,004 |
85,603 |
-616 |
Volatility Index(CBOE) |
Sep17 |
170907 |
13.15 |
13.35 |
12.75 |
12.83 |
-0.35 |
226,369 |
234,379 |
-4,623 |
Oct17 |
170907 |
14.15 |
14.35 |
13.95 |
14.08 |
-0.10 |
187,180 |
187,816 |
+19,522 |
Nov17 |
170907 |
14.70 |
14.90 |
14.57 |
14.68 |
-0.05 |
34,691 |
54,850 |
+77 |
Dec17 |
170907 |
14.91 |
15.10 |
14.80 |
14.93 |
unch |
16,906 |
57,753 |
+1,576 |
Total Volume and Open Interest |
483,037 |
614,888 |
+17,011 |
S & P 600(CME) |
Sep17 |
170907 |
837.60 |
837.60 |
837.60 |
837.60 |
-2.60 |
|
|
|
Dec17 |
170907 |
834.40 |
834.40 |
834.40 |
834.40 |
-2.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170907 |
1399.10 |
1404.50 |
1393.30 |
1398.10 |
-3.50 |
123,271 |
542,778 |
-4,321 |
Dec17 |
170907 |
1398.60 |
1404.00 |
1392.80 |
1397.30 |
-3.60 |
1,909 |
2,488 |
+641 |
Mar18 |
170907 |
1396.30 |
1396.30 |
1396.30 |
1396.30 |
-3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
125,182 |
545,269 |
-3,680 |
Nikkei 225(CME) |
Sep17 |
170907 |
19445 |
19485 |
19355 |
19415 |
-55 |
42,221 |
20,405 |
-10,223 |
Dec17 |
170907 |
19350 |
19400 |
19260 |
19325 |
-60 |
27,885 |
23,813 |
+19,563 |
Total Volume and Open Interest |
70,106 |
44,218 |
+9,340 |
Nikkei 225(SGX) |
Sep17 |
170907 |
19348 |
19485 |
19295 |
19430 |
+80 |
178,845 |
199,262 |
-34,547 |
Dec17 |
170907 |
19275 |
19285 |
19220 |
19280 |
+70 |
95,158 |
95,820 |
+56,582 |
Mar18 |
170906 |
19180 |
19180 |
19180 |
19180 |
-85 |
0 |
205 |
+0 |
Total Volume and Open Interest |
162,067 |
282,110 |
+20,996 |
Nikkei 225 Mini(JPX) |
Sep17 |
170906 |
19430 |
19465 |
19255 |
19340 |
-90 |
857,113 |
519,800 |
-8,227 |
Dec17 |
170906 |
19295 |
19330 |
19115 |
19200 |
-100 |
116,761 |
54,213 |
+16,306 |
Mar18 |
170906 |
19245 |
19280 |
19075 |
19160 |
-80 |
1,060 |
3,874 |
+27 |
Total Volume and Open Interest |
984,109 |
599,205 |
+7,365 |
Nikkei 225(JPX) |
Sep17 |
170906 |
19430 |
19470 |
19250 |
19340 |
-90 |
92,510 |
325,402 |
-25,673 |
Dec17 |
170906 |
19300 |
19330 |
19110 |
19200 |
-100 |
31,994 |
114,992 |
+51,521 |
Mar18 |
170906 |
19250 |
19250 |
19080 |
19160 |
-80 |
58 |
3,371 |
+19 |
Total Volume and Open Interest |
124,581 |
514,860 |
+26,747 |
Nikkei 225(CME) Yen |
Sep17 |
170907 |
19435 |
19480 |
19355 |
19415 |
-45 |
98,715 |
42,623 |
-14,780 |
Dec17 |
170907 |
19295 |
19340 |
19210 |
19270 |
-50 |
33,271 |
22,420 |
+20,011 |
Mar18 |
170907 |
19230 |
19230 |
19230 |
19230 |
-50 |
|
|
|
Total Volume and Open Interest |
131,986 |
65,043 |
+5,231 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170907 |
19420 |
19420 |
19415 |
19420 |
-40 |
0 |
12 |
+0 |
Dec17 |
170907 |
19270 |
19270 |
19270 |
19270 |
-50 |
|
|
|
Mar18 |
170907 |
19230 |
19230 |
19230 |
19230 |
-50 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep17 |
170907 |
5114.5 |
5149.0 |
5102.0 |
5114.0 |
+13.0 |
80,873 |
342,637 |
+9,360 |
Oct17 |
170907 |
5102.0 |
5135.0 |
5093.5 |
5102.5 |
+13.0 |
495 |
51,874 |
+304 |
Nov17 |
170907 |
5099.0 |
5099.0 |
5099.0 |
5099.0 |
+13.0 |
0 |
2 |
+0 |
Dec17 |
170907 |
5101.0 |
5128.0 |
5084.5 |
5094.0 |
+13.0 |
78 |
15,073 |
+56 |
Total Volume and Open Interest |
81,446 |
409,590 |
+9,720 |
Hang Seng Index(HKFE) |
Sep17 |
170907 |
27575 |
27788 |
27430 |
27478 |
-107 |
102,108 |
147,982 |
+411 |
Oct17 |
170907 |
27553 |
27755 |
27407 |
27457 |
-103 |
1,279 |
2,247 |
+854 |
Total Volume and Open Interest |
105,060 |
169,684 |
+1,838 |
DAX(EUREX) |
Sep17 |
170907 |
12264.5 |
12365.0 |
12259.5 |
12305.0 |
+87.0 |
109,585 |
143,143 |
+1,851 |
Dec17 |
170907 |
12251.5 |
12352.0 |
12250.5 |
12294.5 |
+87.0 |
754 |
13,981 |
+1,054 |
Mar18 |
170907 |
12254.0 |
12301.0 |
12254.0 |
12290.5 |
+87.0 |
25 |
165 |
-7 |
Total Volume and Open Interest |
110,364 |
157,289 |
+2,898 |
Mini-DAX(EUREX) |
Sep17 |
170907 |
12260.0 |
12365.0 |
12258.0 |
12305.0 |
+87.0 |
34,739 |
14,615 |
-549 |
Dec17 |
170907 |
12257.0 |
12352.0 |
12253.0 |
12294.5 |
+87.0 |
199 |
943 |
+153 |
Mar18 |
170907 |
12314.0 |
12339.0 |
12283.0 |
12290.5 |
+87.0 |
3 |
51 |
-1 |
Total Volume and Open Interest |
34,941 |
15,609 |
-397 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170907 |
3443 |
3469 |
3438 |
3449 |
+14 |
376,446 |
3,417,283 |
+29,688 |
Dec17 |
170907 |
3429 |
3454 |
3424 |
3435 |
+14 |
4,046 |
266,149 |
+21,894 |
Mar18 |
170907 |
3439 |
3439 |
3422 |
3422 |
+14 |
7 |
63,662 |
+12,000 |
Total Volume and Open Interest |
380,499 |
3,747,095 |
+63,582 |
Swiss Market Index(EUREX) |
Sep17 |
170907 |
8872 |
8924 |
8833 |
8914 |
+57 |
28,402 |
181,193 |
-314 |
Dec17 |
170907 |
8849 |
8891 |
8816 |
8889 |
+57 |
1,538 |
9,146 |
+1,097 |
Mar18 |
170907 |
8788 |
8788 |
8788 |
8788 |
+57 |
0 |
35 |
+0 |
Total Volume and Open Interest |
29,940 |
190,374 |
+783 |
FT-SE 100(EURONEXT) |
Sep17 |
170907 |
7352.50 |
7413.50 |
7347.50 |
7395.50 |
+47.00 |
103,972 |
745,620 |
-10,708 |
Dec17 |
170907 |
7322.50 |
7372.50 |
7308.00 |
7354.50 |
+47.00 |
12,190 |
24,601 |
+8,535 |
Mar18 |
170907 |
7289.00 |
7289.00 |
7289.00 |
7289.00 |
+45.00 |
|
|
|
Total Volume and Open Interest |
116,162 |
770,221 |
-2,173 |
SPI 200(SFE) |
Sep17 |
170907 |
5670.0 |
5713.0 |
5666.0 |
5677.0 |
+3.0 |
27,204 |
253,367 |
-305 |
Dec17 |
170907 |
5655.0 |
5699.0 |
5655.0 |
5664.0 |
+5.0 |
556 |
2,232 |
+270 |
Mar18 |
170907 |
5617.0 |
5617.0 |
5617.0 |
5617.0 |
+5.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
27,760 |
259,083 |
-35 |
FTSE MIB(ISE) |
Sep17 |
170907 |
21880.00 |
21885.00 |
21690.00 |
21733.00 |
-82.00 |
22,222 |
30,649 |
+444 |
Dec17 |
170907 |
21775.00 |
21775.00 |
21575.00 |
21608.00 |
-85.00 |
354 |
510 |
+291 |
Mar18 |
170907 |
21528.00 |
21528.00 |
21528.00 |
21528.00 |
-85.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,576 |
31,161 |
+735 |
KOSPI 200(KFE) |
Sep17 |
170907 |
303.80 |
307.70 |
303.60 |
307.55 |
+3.90 |
198,702 |
287,878 |
-2,298 |
Dec17 |
170907 |
304.55 |
308.35 |
304.55 |
308.10 |
+3.80 |
2,142 |
61,144 |
+2,027 |
Mar18 |
170907 |
302.15 |
304.75 |
302.15 |
304.55 |
+3.95 |
18 |
9,764 |
+26 |
Total Volume and Open Interest |
200,869 |
389,395 |
+154 |
GSCI(CME) |
Sep17 |
170907 |
392.50 |
392.95 |
392.30 |
392.60 |
+0.30 |
105 |
13,730 |
-33 |
Oct17 |
170907 |
392.00 |
393.05 |
392.00 |
392.95 |
+0.60 |
42 |
1,023 |
+2 |
Nov17 |
170907 |
393.70 |
393.70 |
393.70 |
393.70 |
+0.60 |
|
|
|
Total Volume and Open Interest |
147 |
14,753 |
-31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|