|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 14, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep17 |
170914 |
967.50 |
969.00 |
967.25 |
967.25 |
+14.25 |
52 |
36 |
-23 |
Nov17 |
170914 |
961.00 |
978.25 |
960.25 |
976.00 |
+15.50 |
176,373 |
374,786 |
+5,482 |
Jan18 |
170914 |
971.50 |
988.25 |
970.75 |
986.00 |
+15.25 |
32,999 |
90,232 |
+3,026 |
Mar18 |
170914 |
979.50 |
996.00 |
979.00 |
993.50 |
+14.25 |
17,599 |
68,029 |
+1,309 |
May18 |
170914 |
989.00 |
1004.00 |
988.25 |
1001.75 |
+14.00 |
9,715 |
37,463 |
+1,410 |
Jul18 |
170914 |
994.75 |
1010.50 |
994.75 |
1008.50 |
+13.75 |
11,073 |
63,049 |
+763 |
Aug18 |
170914 |
1007.50 |
1009.00 |
1007.50 |
1009.00 |
+13.75 |
241 |
2,107 |
+40 |
Sep18 |
170914 |
989.75 |
1000.00 |
989.75 |
999.25 |
+12.75 |
98 |
807 |
+2 |
Nov18 |
170914 |
978.25 |
992.00 |
978.00 |
989.50 |
+11.25 |
7,873 |
29,575 |
+1,576 |
Jan19 |
170914 |
996.00 |
996.00 |
975.75 |
996.00 |
+11.75 |
17 |
216 |
-4 |
Mar19 |
170914 |
999.75 |
1000.50 |
999.75 |
999.75 |
+12.75 |
1 |
153 |
-1 |
May19 |
170914 |
1001.00 |
1003.25 |
1000.50 |
1002.50 |
+12.25 |
1 |
43 |
+0 |
Jul19 |
170914 |
1006.50 |
1006.50 |
985.75 |
1006.50 |
+12.00 |
2 |
109 |
+0 |
Aug19 |
170914 |
995.50 |
1006.75 |
995.50 |
1003.00 |
+12.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
256,090 |
667,033 |
+13,580 |
Soybean Meal(CBOT) |
Sep17 |
170914 |
306.70 |
308.70 |
306.70 |
308.70 |
+8.40 |
287 |
135 |
-91 |
Oct17 |
170914 |
302.10 |
310.30 |
301.80 |
309.50 |
+7.40 |
18,253 |
43,263 |
+754 |
Dec17 |
170914 |
305.40 |
313.90 |
305.10 |
313.10 |
+7.70 |
64,437 |
189,747 |
+2,058 |
Jan18 |
170914 |
307.20 |
315.00 |
307.00 |
314.40 |
+7.40 |
10,223 |
40,589 |
-235 |
Mar18 |
170914 |
310.00 |
317.60 |
309.60 |
317.00 |
+7.00 |
9,068 |
45,924 |
+939 |
May18 |
170914 |
312.70 |
319.90 |
312.50 |
319.40 |
+6.70 |
4,793 |
25,797 |
-26 |
Jul18 |
170914 |
315.20 |
322.00 |
315.20 |
321.70 |
+6.50 |
4,160 |
20,042 |
+351 |
Aug18 |
170914 |
316.00 |
322.10 |
316.00 |
322.10 |
+6.30 |
484 |
4,321 |
+194 |
Sep18 |
170914 |
316.20 |
322.00 |
316.20 |
321.70 |
+5.90 |
278 |
4,311 |
+36 |
Oct18 |
170914 |
316.80 |
319.60 |
316.80 |
318.80 |
+4.70 |
269 |
4,103 |
+126 |
Total Volume and Open Interest |
113,979 |
390,515 |
+5,062 |
Soybean Oil(CBOT) |
Sep17 |
170914 |
34.88 |
34.88 |
34.66 |
34.66 |
-0.06 |
1,037 |
353 |
-325 |
Oct17 |
170914 |
34.85 |
35.12 |
34.71 |
34.83 |
unch |
19,223 |
49,861 |
-2,611 |
Dec17 |
170914 |
35.10 |
35.38 |
34.97 |
35.08 |
-0.01 |
77,254 |
213,167 |
-2,018 |
Jan18 |
170914 |
35.28 |
35.54 |
35.13 |
35.23 |
-0.03 |
18,270 |
51,099 |
+1,158 |
Mar18 |
170914 |
35.53 |
35.77 |
35.36 |
35.47 |
-0.03 |
16,326 |
52,087 |
+4,749 |
May18 |
170914 |
35.72 |
35.95 |
35.57 |
35.68 |
-0.03 |
6,686 |
31,047 |
+724 |
Jul18 |
170914 |
36.05 |
36.06 |
35.72 |
35.83 |
-0.04 |
5,321 |
25,833 |
+353 |
Aug18 |
170914 |
35.92 |
35.92 |
35.72 |
35.79 |
-0.03 |
1,388 |
2,546 |
+672 |
Sep18 |
170914 |
35.76 |
35.77 |
35.58 |
35.63 |
-0.02 |
327 |
1,903 |
-105 |
Oct18 |
170914 |
35.47 |
35.50 |
35.27 |
35.33 |
-0.01 |
112 |
2,063 |
-43 |
Total Volume and Open Interest |
147,140 |
444,834 |
+3,277 |
Canola(WCE) |
Nov17 |
170914 |
487.1 |
491.5 |
486.8 |
488.6 |
+1.5 |
19,562 |
116,653 |
+1,354 |
Jan18 |
170914 |
493.6 |
497.9 |
493.6 |
495.0 |
+1.2 |
7,268 |
47,310 |
+2,543 |
Mar18 |
170914 |
500.3 |
503.6 |
500.3 |
501.3 |
+1.0 |
2,309 |
12,426 |
+1,517 |
May18 |
170914 |
504.7 |
507.5 |
504.7 |
505.2 |
+1.1 |
206 |
2,822 |
+167 |
Jul18 |
170914 |
509.0 |
509.0 |
506.9 |
506.9 |
+1.3 |
218 |
1,940 |
+196 |
Total Volume and Open Interest |
29,633 |
182,241 |
+5,847 |
Corn(CBOT) |
Sep17 |
170914 |
343.25 |
343.25 |
341.75 |
341.75 |
+3.25 |
447 |
592 |
-211 |
Dec17 |
170914 |
353.00 |
356.25 |
352.50 |
354.25 |
+2.75 |
273,098 |
802,671 |
+3,659 |
Mar18 |
170914 |
365.50 |
368.50 |
365.25 |
366.50 |
+2.75 |
68,815 |
240,269 |
-1,174 |
May18 |
170914 |
373.25 |
376.50 |
373.25 |
374.75 |
+2.75 |
26,223 |
81,800 |
+4,671 |
Jul18 |
170914 |
379.75 |
382.75 |
379.50 |
381.25 |
+3.00 |
26,417 |
124,603 |
+539 |
Sep18 |
170914 |
385.50 |
388.50 |
385.50 |
387.75 |
+3.00 |
4,035 |
30,515 |
+597 |
Dec18 |
170914 |
394.00 |
397.50 |
394.00 |
396.75 |
+3.50 |
18,367 |
81,984 |
+572 |
Mar19 |
170914 |
405.00 |
406.50 |
404.75 |
406.50 |
+3.25 |
83 |
2,619 |
+3 |
May19 |
170914 |
411.00 |
411.00 |
410.75 |
411.00 |
+3.00 |
13 |
627 |
+0 |
Jul19 |
170914 |
414.50 |
415.00 |
414.50 |
415.00 |
+3.25 |
125 |
1,033 |
+75 |
Total Volume and Open Interest |
417,770 |
1,368,725 |
+8,724 |
Wheat(CBOT) |
Sep17 |
170914 |
428.25 |
428.25 |
426.00 |
428.25 |
+7.50 |
18 |
24 |
-9 |
Dec17 |
170914 |
444.00 |
450.50 |
441.75 |
443.00 |
-0.25 |
92,403 |
261,501 |
-313 |
Mar18 |
170914 |
463.75 |
470.00 |
461.25 |
462.50 |
-0.25 |
26,447 |
82,208 |
+1,009 |
May18 |
170914 |
477.00 |
483.25 |
475.00 |
476.25 |
-0.25 |
10,228 |
31,605 |
+934 |
Jul18 |
170914 |
490.50 |
494.75 |
487.25 |
488.25 |
-0.50 |
5,026 |
41,979 |
+368 |
Sep18 |
170914 |
504.00 |
508.50 |
501.00 |
502.25 |
-0.25 |
534 |
6,424 |
-13 |
Total Volume and Open Interest |
135,189 |
435,529 |
+1,916 |
Wheat(KCBT) |
Sep17 |
170914 |
420.75 |
420.75 |
420.50 |
420.75 |
+2.50 |
37 |
40 |
-17 |
Dec17 |
170914 |
444.75 |
451.75 |
440.50 |
442.00 |
-2.25 |
38,506 |
143,654 |
-850 |
Mar18 |
170914 |
462.00 |
469.25 |
457.75 |
459.25 |
-2.50 |
18,414 |
76,256 |
+2,078 |
May18 |
170914 |
476.00 |
482.25 |
471.25 |
472.50 |
-2.75 |
2,701 |
19,061 |
+143 |
Jul18 |
170914 |
493.00 |
497.00 |
487.25 |
488.00 |
-3.00 |
3,079 |
25,351 |
+597 |
Sep18 |
170914 |
509.00 |
514.75 |
505.75 |
506.75 |
-3.00 |
864 |
4,988 |
+151 |
Dec18 |
170914 |
540.00 |
540.00 |
531.00 |
531.00 |
-3.00 |
640 |
3,823 |
+269 |
Total Volume and Open Interest |
64,241 |
273,444 |
+2,371 |
Wheat(MGE) |
Sep17 |
170914 |
618.00 |
626.25 |
618.00 |
618.00 |
-8.25 |
1 |
1 |
-5 |
Dec17 |
170914 |
642.00 |
648.25 |
631.00 |
632.50 |
-11.00 |
7,500 |
43,540 |
+623 |
Mar18 |
170914 |
654.75 |
660.00 |
644.75 |
645.25 |
-10.00 |
2,696 |
21,942 |
-214 |
May18 |
170914 |
656.00 |
661.25 |
648.00 |
648.25 |
-7.75 |
1,010 |
7,368 |
-21 |
Jul18 |
170914 |
656.75 |
660.50 |
646.25 |
648.00 |
-7.50 |
1,409 |
4,269 |
+486 |
Sep18 |
170914 |
640.25 |
644.50 |
631.00 |
633.50 |
-7.25 |
217 |
2,220 |
+43 |
Total Volume and Open Interest |
12,883 |
80,424 |
+897 |
Oats(CBOT) |
Sep17 |
170914 |
242.75 |
242.75 |
242.75 |
242.75 |
+3.75 |
|
|
|
Dec17 |
170914 |
237.75 |
241.25 |
236.25 |
238.00 |
+0.25 |
701 |
4,798 |
+328 |
Mar18 |
170914 |
244.50 |
248.50 |
244.50 |
245.50 |
+0.25 |
21 |
971 |
+18 |
May18 |
170914 |
246.50 |
246.50 |
244.50 |
244.50 |
+0.25 |
0 |
65 |
+0 |
Total Volume and Open Interest |
722 |
5,862 |
+346 |
Rough Rice(CBOT) |
Sep17 |
170914 |
12.52 |
12.77 |
12.52 |
12.52 |
-0.12 |
26 |
54 |
-36 |
Nov17 |
170914 |
12.80 |
12.88 |
12.76 |
12.81 |
-0.10 |
549 |
9,625 |
+111 |
Jan18 |
170914 |
13.10 |
13.10 |
13.01 |
13.05 |
-0.10 |
96 |
535 |
+46 |
Mar18 |
170914 |
13.20 |
13.35 |
13.20 |
13.20 |
-0.10 |
26 |
280 |
+12 |
Total Volume and Open Interest |
697 |
10,496 |
+133 |
Live Cattle(CME) |
Oct17 |
170914 |
107.980 |
108.900 |
106.635 |
106.930 |
-0.620 |
33,019 |
103,801 |
-10,084 |
Dec17 |
170914 |
113.050 |
113.930 |
111.430 |
111.785 |
-1.065 |
25,948 |
105,517 |
+3,855 |
Feb18 |
170914 |
116.285 |
117.000 |
115.330 |
115.750 |
-0.400 |
13,502 |
50,879 |
+523 |
Apr18 |
170914 |
118.230 |
118.480 |
117.035 |
117.650 |
-0.450 |
7,885 |
33,965 |
+521 |
Jun18 |
170914 |
112.100 |
112.100 |
110.600 |
111.430 |
-0.520 |
4,127 |
16,351 |
+1,125 |
Aug18 |
170914 |
109.850 |
110.000 |
108.700 |
109.200 |
-0.585 |
988 |
6,201 |
+411 |
Total Volume and Open Interest |
85,883 |
319,502 |
-3,434 |
Feeder Cattle(CME) |
Sep17 |
170914 |
148.900 |
149.630 |
147.600 |
148.800 |
+0.200 |
1,551 |
5,331 |
-573 |
Oct17 |
170914 |
149.800 |
150.785 |
148.500 |
149.600 |
-0.030 |
6,095 |
16,764 |
-219 |
Nov17 |
170914 |
149.935 |
150.830 |
148.435 |
149.485 |
-0.395 |
4,431 |
12,138 |
+941 |
Jan18 |
170914 |
146.485 |
147.350 |
145.080 |
146.235 |
-0.250 |
2,800 |
7,819 |
+32 |
Mar18 |
170914 |
144.650 |
145.535 |
143.235 |
144.435 |
-0.350 |
1,444 |
5,830 |
+373 |
Apr18 |
170914 |
145.050 |
145.735 |
143.650 |
144.600 |
-0.480 |
235 |
2,010 |
+14 |
May18 |
170914 |
144.935 |
145.600 |
143.500 |
144.630 |
-0.470 |
154 |
1,518 |
+46 |
Total Volume and Open Interest |
16,729 |
51,499 |
+623 |
Lean Hogs(CME) |
Oct17 |
170914 |
59.485 |
60.100 |
58.600 |
59.035 |
-0.545 |
34,902 |
73,139 |
-5,220 |
Dec17 |
170914 |
56.700 |
57.250 |
56.330 |
56.535 |
-0.250 |
26,611 |
87,781 |
+5,749 |
Feb18 |
170914 |
62.250 |
62.750 |
62.000 |
62.350 |
+0.270 |
10,836 |
41,339 |
-859 |
Apr18 |
170914 |
67.350 |
67.700 |
67.000 |
67.450 |
+0.150 |
2,593 |
26,915 |
+261 |
May18 |
170914 |
73.135 |
73.200 |
72.830 |
72.900 |
-0.235 |
51 |
871 |
+37 |
Jun18 |
170914 |
76.680 |
77.150 |
76.450 |
76.950 |
+0.220 |
1,059 |
13,964 |
-91 |
Jul18 |
170914 |
77.180 |
77.885 |
77.150 |
77.800 |
+0.515 |
371 |
3,199 |
+178 |
Aug18 |
170914 |
77.000 |
77.785 |
77.000 |
77.750 |
+0.615 |
521 |
1,661 |
+170 |
Total Volume and Open Interest |
77,005 |
249,335 |
+247 |
Class III Milk(CME) |
Sep17 |
170914 |
16.26 |
16.30 |
16.25 |
16.26 |
-0.02 |
275 |
5,361 |
-82 |
Oct17 |
170914 |
15.95 |
15.96 |
15.86 |
15.91 |
-0.03 |
417 |
4,497 |
+60 |
Nov17 |
170914 |
15.78 |
15.80 |
15.68 |
15.72 |
-0.07 |
286 |
3,762 |
+111 |
Dec17 |
170914 |
15.69 |
15.70 |
15.61 |
15.64 |
-0.02 |
194 |
3,353 |
+17 |
Jan18 |
170914 |
15.50 |
15.50 |
15.45 |
15.45 |
-0.09 |
212 |
1,439 |
+35 |
Feb18 |
170914 |
15.51 |
15.57 |
15.51 |
15.54 |
-0.02 |
81 |
1,289 |
+34 |
Mar18 |
170914 |
15.60 |
15.65 |
15.60 |
15.63 |
unch |
38 |
1,235 |
+10 |
Apr18 |
170914 |
15.64 |
15.70 |
15.64 |
15.64 |
-0.01 |
27 |
957 |
+25 |
May18 |
170914 |
15.79 |
15.83 |
15.75 |
15.77 |
-0.04 |
35 |
937 |
+31 |
Jun18 |
170914 |
15.89 |
15.95 |
15.87 |
15.92 |
unch |
10 |
844 |
+9 |
Jul18 |
170914 |
16.20 |
16.25 |
16.20 |
16.20 |
-0.03 |
2 |
390 |
+2 |
Aug18 |
170914 |
16.36 |
16.36 |
16.33 |
16.36 |
unch |
11 |
386 |
+11 |
Sep18 |
170914 |
16.33 |
16.33 |
16.33 |
16.33 |
unch |
2 |
363 |
+2 |
Total Volume and Open Interest |
1,604 |
25,546 |
+272 |
Cocoa(ICE) |
Sep17 |
170914 |
2021 |
2021 |
2021 |
2021 |
-17 |
20 |
70 |
-3 |
Dec17 |
170914 |
1997 |
2012 |
1922 |
1973 |
-17 |
18,787 |
145,812 |
+764 |
Mar18 |
170914 |
1999 |
2014 |
1929 |
1979 |
-13 |
6,066 |
58,509 |
+828 |
May18 |
170914 |
2009 |
2022 |
1939 |
1989 |
-11 |
1,813 |
20,798 |
+223 |
Jul18 |
170914 |
2020 |
2034 |
1953 |
2000 |
-12 |
959 |
11,832 |
+612 |
Sep18 |
170914 |
2027 |
2039 |
1995 |
2012 |
-14 |
240 |
8,915 |
-7 |
Dec18 |
170914 |
2043 |
2055 |
1991 |
2025 |
-16 |
89 |
7,421 |
-1 |
Total Volume and Open Interest |
27,982 |
261,699 |
+2,415 |
Coffee "C"(ICE) |
Sep17 |
170914 |
137.00 |
137.25 |
135.85 |
135.85 |
-0.75 |
10 |
280 |
-36 |
Dec17 |
170914 |
137.85 |
139.25 |
137.00 |
137.65 |
-0.20 |
23,457 |
115,798 |
-975 |
Mar18 |
170914 |
141.30 |
142.70 |
140.50 |
141.10 |
-0.20 |
7,292 |
46,827 |
-1,570 |
May18 |
170914 |
143.80 |
144.95 |
142.90 |
143.40 |
-0.20 |
1,379 |
19,179 |
-286 |
Jul18 |
170914 |
146.10 |
147.10 |
145.10 |
145.65 |
-0.20 |
979 |
10,154 |
-227 |
Sep18 |
170914 |
148.30 |
149.30 |
147.35 |
147.95 |
-0.20 |
663 |
6,894 |
+161 |
Total Volume and Open Interest |
34,113 |
205,989 |
-2,965 |
Orange Juice(ICE) |
Nov17 |
170914 |
155.05 |
156.50 |
147.20 |
150.80 |
-4.85 |
2,038 |
6,415 |
-102 |
Jan18 |
170914 |
153.00 |
154.70 |
146.85 |
149.15 |
-4.90 |
279 |
1,471 |
+68 |
Mar18 |
170914 |
152.00 |
152.00 |
147.00 |
149.35 |
-4.25 |
86 |
844 |
+50 |
May18 |
170914 |
151.20 |
151.20 |
149.00 |
150.40 |
-3.60 |
15 |
232 |
-1 |
Jul18 |
170914 |
151.60 |
151.60 |
151.60 |
151.60 |
-3.70 |
0 |
46 |
+0 |
Sep18 |
170914 |
152.90 |
152.90 |
152.90 |
152.90 |
-3.70 |
0 |
26 |
+0 |
Total Volume and Open Interest |
2,418 |
9,090 |
+15 |
Sugar #11(ICE) |
Oct17 |
170914 |
14.31 |
14.35 |
14.07 |
14.27 |
-0.06 |
90,180 |
250,431 |
-28,627 |
Mar18 |
170914 |
14.81 |
14.88 |
14.58 |
14.85 |
+0.05 |
78,635 |
309,815 |
+15,978 |
May18 |
170914 |
14.90 |
15.00 |
14.72 |
14.97 |
+0.09 |
23,704 |
101,189 |
+2,848 |
Jul18 |
170914 |
15.07 |
15.17 |
14.91 |
15.15 |
+0.11 |
10,714 |
57,826 |
-1,468 |
Oct18 |
170914 |
15.42 |
15.50 |
15.26 |
15.49 |
+0.12 |
3,075 |
43,956 |
+237 |
Mar19 |
170914 |
15.90 |
16.07 |
15.86 |
16.07 |
+0.13 |
354 |
22,012 |
-23 |
May19 |
170914 |
16.05 |
16.10 |
16.05 |
16.10 |
+0.14 |
85 |
4,193 |
-3 |
Jul19 |
170914 |
16.05 |
16.12 |
16.05 |
16.12 |
+0.16 |
36 |
4,881 |
-8 |
Total Volume and Open Interest |
206,801 |
801,502 |
-11,058 |
London Cocoa(LCE) |
Sep17 |
170914 |
1466 |
1466 |
1466 |
1466 |
+7 |
3,679 |
21,005 |
-1,420 |
Dec17 |
170914 |
1507 |
1518 |
1482 |
1484 |
-25 |
10,676 |
103,754 |
+468 |
Mar18 |
170914 |
1528 |
1538 |
1504 |
1506 |
-23 |
3,602 |
63,072 |
+1,459 |
May18 |
170914 |
1542 |
1551 |
1517 |
1519 |
-23 |
1,649 |
20,727 |
-67 |
Jul18 |
170914 |
1555 |
1564 |
1530 |
1532 |
-22 |
777 |
21,917 |
+149 |
Sep18 |
170914 |
1576 |
1576 |
1542 |
1544 |
-22 |
900 |
17,091 |
+474 |
Dec18 |
170914 |
1586 |
1586 |
1559 |
1559 |
-23 |
194 |
10,360 |
+98 |
Total Volume and Open Interest |
21,543 |
259,427 |
+1,167 |
London Sugar(LCE) |
Dec17 |
170914 |
372.30 |
375.00 |
369.70 |
373.90 |
+1.60 |
14,168 |
38,155 |
+2,768 |
Mar18 |
170914 |
383.10 |
384.50 |
379.70 |
383.70 |
+1.00 |
3,764 |
16,606 |
+290 |
May18 |
170914 |
392.10 |
393.60 |
389.20 |
393.40 |
+1.20 |
483 |
6,369 |
+141 |
Aug18 |
170914 |
401.70 |
401.70 |
397.20 |
401.40 |
+1.50 |
314 |
5,429 |
+29 |
Oct18 |
170914 |
403.40 |
406.20 |
403.40 |
406.20 |
+1.90 |
80 |
1,865 |
+47 |
Total Volume and Open Interest |
34,089 |
77,127 |
-3,691 |
Cotton(ICE) |
Oct17 |
170914 |
69.86 |
69.86 |
69.02 |
69.78 |
-0.20 |
17 |
176 |
-7 |
Dec17 |
170914 |
69.19 |
69.45 |
68.43 |
69.12 |
+0.03 |
26,378 |
144,399 |
-2,907 |
Mar18 |
170914 |
68.64 |
68.86 |
67.98 |
68.53 |
-0.07 |
11,165 |
70,603 |
+551 |
May18 |
170914 |
69.39 |
69.41 |
68.56 |
69.09 |
-0.12 |
2,796 |
8,396 |
+577 |
Jul18 |
170914 |
69.79 |
69.80 |
68.98 |
69.48 |
-0.16 |
1,141 |
5,365 |
-70 |
Oct18 |
170914 |
67.95 |
67.95 |
67.95 |
67.95 |
+0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
42,676 |
243,886 |
-1,986 |
Lumber(CME) |
Sep17 |
170914 |
400.9 |
411.7 |
400.9 |
409.2 |
+10.8 |
163 |
89 |
-121 |
Nov17 |
170914 |
380.3 |
383.3 |
378.0 |
378.9 |
unch |
431 |
4,264 |
-2 |
Jan18 |
170914 |
390.0 |
391.0 |
387.0 |
388.1 |
+0.9 |
39 |
909 |
-5 |
Mar18 |
170914 |
385.0 |
385.4 |
384.9 |
384.9 |
+0.9 |
4 |
132 |
+0 |
Total Volume and Open Interest |
637 |
5,405 |
-128 |
Crude Oil(NYM) |
Oct17 |
170914 |
49.31 |
50.50 |
49.15 |
49.89 |
+0.59 |
676,040 |
300,216 |
-32,591 |
Nov17 |
170914 |
49.76 |
50.88 |
49.57 |
50.35 |
+0.60 |
250,577 |
417,234 |
+33,034 |
Dec17 |
170914 |
50.08 |
51.15 |
49.90 |
50.66 |
+0.56 |
119,773 |
337,816 |
+121 |
Jan18 |
170914 |
50.32 |
51.32 |
50.12 |
50.89 |
+0.54 |
55,552 |
195,387 |
-685 |
Feb18 |
170914 |
50.39 |
51.42 |
50.30 |
51.06 |
+0.53 |
34,188 |
73,186 |
+61 |
Mar18 |
170914 |
50.52 |
51.47 |
50.40 |
51.17 |
+0.51 |
41,625 |
148,087 |
-53 |
Apr18 |
170914 |
50.52 |
51.51 |
50.46 |
51.23 |
+0.49 |
15,080 |
45,018 |
+531 |
May18 |
170914 |
50.60 |
51.50 |
50.53 |
51.26 |
+0.48 |
10,225 |
45,907 |
+1,217 |
Jun18 |
170914 |
50.91 |
51.48 |
50.52 |
51.27 |
+0.47 |
32,897 |
173,664 |
-1,073 |
Jul18 |
170914 |
50.62 |
51.42 |
50.58 |
51.26 |
+0.46 |
3,475 |
36,399 |
-663 |
Aug18 |
170914 |
50.68 |
51.41 |
50.56 |
51.25 |
+0.44 |
2,799 |
28,809 |
+476 |
Sep18 |
170914 |
50.68 |
51.33 |
50.68 |
51.25 |
+0.43 |
4,013 |
57,630 |
+603 |
Oct18 |
170914 |
51.00 |
51.25 |
51.00 |
51.25 |
+0.42 |
1,495 |
24,681 |
+297 |
Nov18 |
170914 |
51.00 |
51.27 |
51.00 |
51.25 |
+0.41 |
1,618 |
26,995 |
+169 |
Dec18 |
170914 |
50.67 |
51.47 |
50.60 |
51.25 |
+0.39 |
36,791 |
206,352 |
+1,702 |
Jan19 |
170914 |
51.24 |
51.24 |
51.22 |
51.22 |
+0.38 |
708 |
25,175 |
+142 |
Total Volume and Open Interest |
1,294,679 |
2,345,125 |
+2,305 |
e-miNY Crude Oil(NYM) |
Oct17 |
170914 |
49.325 |
50.500 |
49.150 |
49.900 |
+0.600 |
9,318 |
4,951 |
-447 |
Nov17 |
170914 |
49.700 |
50.900 |
49.575 |
50.350 |
+0.600 |
554 |
898 |
+157 |
Dec17 |
170914 |
50.025 |
51.125 |
49.875 |
50.650 |
+0.550 |
88 |
733 |
+32 |
Jan18 |
170914 |
50.175 |
51.300 |
50.175 |
50.900 |
+0.550 |
3 |
688 |
+2 |
Feb18 |
170914 |
51.050 |
51.050 |
48.975 |
51.050 |
+0.525 |
28 |
462 |
+20 |
Mar18 |
170914 |
51.175 |
51.175 |
50.650 |
51.175 |
+0.525 |
32 |
32 |
+24 |
Apr18 |
170914 |
51.225 |
51.225 |
51.225 |
51.225 |
+0.475 |
4 |
50 |
+4 |
May18 |
170914 |
51.250 |
51.250 |
51.250 |
51.250 |
+0.475 |
0 |
89 |
+0 |
Jun18 |
170914 |
50.975 |
51.275 |
50.975 |
51.275 |
+0.475 |
0 |
10 |
+0 |
Jul18 |
170914 |
51.250 |
51.250 |
51.250 |
51.250 |
+0.450 |
0 |
18 |
+0 |
Total Volume and Open Interest |
10,033 |
8,052 |
-207 |
NY Harbor ULSD(NYM) |
Oct17 |
170914 |
176.94 |
179.59 |
176.14 |
177.75 |
+0.90 |
51,081 |
88,318 |
-7,270 |
Nov17 |
170914 |
176.43 |
179.00 |
175.66 |
177.16 |
+0.77 |
38,831 |
93,249 |
+4,487 |
Dec17 |
170914 |
175.63 |
178.13 |
174.97 |
176.40 |
+0.68 |
40,354 |
69,967 |
-785 |
Jan18 |
170914 |
175.01 |
177.39 |
174.37 |
175.76 |
+0.63 |
21,447 |
49,320 |
+1,087 |
Feb18 |
170914 |
173.28 |
175.94 |
173.28 |
174.50 |
+0.56 |
9,969 |
20,961 |
+10 |
Mar18 |
170914 |
172.36 |
174.33 |
172.01 |
172.81 |
+0.46 |
9,746 |
28,257 |
-300 |
Apr18 |
170914 |
170.25 |
171.19 |
170.13 |
170.74 |
+0.47 |
5,592 |
13,974 |
+79 |
May18 |
170914 |
169.60 |
170.57 |
168.73 |
169.42 |
+0.51 |
3,935 |
9,705 |
-287 |
Jun18 |
170914 |
167.90 |
169.80 |
167.90 |
168.66 |
+0.55 |
6,094 |
23,797 |
+104 |
Jul18 |
170914 |
168.85 |
169.60 |
168.48 |
168.69 |
+0.60 |
1,018 |
2,687 |
+337 |
Aug18 |
170914 |
169.12 |
169.12 |
168.98 |
168.98 |
+0.63 |
625 |
2,030 |
-259 |
Sep18 |
170914 |
169.61 |
170.39 |
169.47 |
169.47 |
+0.62 |
411 |
2,999 |
+35 |
Oct18 |
170914 |
169.97 |
169.97 |
167.88 |
169.97 |
+0.56 |
139 |
1,076 |
+37 |
Nov18 |
170914 |
170.47 |
170.47 |
168.40 |
170.47 |
+0.50 |
99 |
1,961 |
+11 |
Total Volume and Open Interest |
189,939 |
437,212 |
-2,616 |
RBOB Gasoline(NYM) |
Oct17 |
170914 |
164.61 |
165.66 |
162.32 |
162.87 |
-1.86 |
74,748 |
96,029 |
-3,499 |
Nov17 |
170914 |
160.03 |
161.46 |
158.76 |
159.67 |
-0.36 |
57,761 |
115,074 |
+7,622 |
Dec17 |
170914 |
157.00 |
158.35 |
155.58 |
157.14 |
+0.64 |
32,389 |
67,669 |
+2,091 |
Jan18 |
170914 |
155.10 |
157.09 |
154.44 |
156.13 |
+0.90 |
11,694 |
44,389 |
+214 |
Feb18 |
170914 |
155.38 |
157.48 |
155.23 |
156.61 |
+0.89 |
6,478 |
16,072 |
+1,244 |
Mar18 |
170914 |
156.38 |
158.78 |
156.38 |
158.00 |
+0.91 |
5,538 |
26,288 |
+430 |
Apr18 |
170914 |
173.57 |
175.36 |
173.39 |
174.92 |
+0.83 |
2,510 |
14,700 |
+80 |
May18 |
170914 |
173.75 |
175.48 |
173.75 |
175.23 |
+0.77 |
1,433 |
7,154 |
+506 |
Jun18 |
170914 |
172.84 |
174.93 |
172.79 |
174.26 |
+0.72 |
1,565 |
9,753 |
-126 |
Jul18 |
170914 |
171.19 |
172.50 |
171.19 |
172.50 |
+0.67 |
532 |
3,064 |
+135 |
Total Volume and Open Interest |
195,189 |
415,114 |
+8,596 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170914 |
162.90 |
162.90 |
162.87 |
162.90 |
-1.83 |
0 |
1 |
+0 |
Nov17 |
170914 |
159.70 |
159.70 |
159.67 |
159.70 |
-0.33 |
|
|
|
Dec17 |
170914 |
157.10 |
157.14 |
157.10 |
157.10 |
+0.60 |
|
|
|
Jan18 |
170914 |
156.10 |
156.13 |
156.10 |
156.10 |
+0.87 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct17 |
170914 |
3.059 |
3.106 |
3.036 |
3.070 |
+0.012 |
248,747 |
194,009 |
-36,492 |
Nov17 |
170914 |
3.112 |
3.159 |
3.093 |
3.127 |
+0.009 |
117,962 |
211,695 |
+13,375 |
Dec17 |
170914 |
3.267 |
3.302 |
3.240 |
3.271 |
+0.005 |
42,198 |
109,586 |
+1,794 |
Jan18 |
170914 |
3.367 |
3.403 |
3.344 |
3.371 |
+0.002 |
63,177 |
143,338 |
+499 |
Feb18 |
170914 |
3.366 |
3.400 |
3.346 |
3.370 |
unch |
29,155 |
82,611 |
+2,926 |
Mar18 |
170914 |
3.320 |
3.346 |
3.299 |
3.320 |
-0.001 |
41,984 |
105,224 |
-332 |
Apr18 |
170914 |
2.967 |
2.975 |
2.951 |
2.960 |
-0.006 |
30,857 |
121,534 |
+1,045 |
May18 |
170914 |
2.922 |
2.934 |
2.912 |
2.922 |
-0.006 |
18,001 |
59,828 |
+3,246 |
Jun18 |
170914 |
2.945 |
2.957 |
2.937 |
2.946 |
-0.007 |
8,377 |
32,924 |
+3,046 |
Jul18 |
170914 |
2.970 |
2.980 |
2.961 |
2.970 |
-0.007 |
5,958 |
27,404 |
+1,019 |
Aug18 |
170914 |
2.966 |
2.984 |
2.965 |
2.973 |
-0.007 |
4,305 |
27,876 |
+1,128 |
Sep18 |
170914 |
2.953 |
2.961 |
2.942 |
2.950 |
-0.007 |
2,004 |
23,433 |
+319 |
Oct18 |
170914 |
2.965 |
2.983 |
2.963 |
2.972 |
-0.006 |
10,261 |
56,299 |
+1,463 |
Nov18 |
170914 |
3.015 |
3.029 |
3.015 |
3.021 |
-0.006 |
3,439 |
24,247 |
+1,011 |
Dec18 |
170914 |
3.142 |
3.158 |
3.140 |
3.152 |
-0.003 |
3,144 |
26,198 |
+561 |
Jan19 |
170914 |
3.225 |
3.241 |
3.225 |
3.237 |
-0.002 |
3,286 |
13,957 |
+355 |
Total Volume and Open Interest |
635,975 |
1,318,206 |
-4,209 |
Brent Crude Oil(ICE) |
Nov17 |
170914 |
55.02 |
55.99 |
54.93 |
55.47 |
+0.31 |
279,303 |
451,154 |
-9,472 |
Dec17 |
170914 |
54.81 |
55.66 |
54.63 |
55.22 |
+0.33 |
256,324 |
511,547 |
+18,518 |
Jan18 |
170914 |
54.55 |
55.46 |
54.46 |
55.09 |
+0.35 |
112,770 |
225,305 |
+9,967 |
Feb18 |
170914 |
54.51 |
55.36 |
54.40 |
55.04 |
+0.36 |
43,640 |
118,091 |
-53 |
Mar18 |
170914 |
54.47 |
55.31 |
54.37 |
55.03 |
+0.38 |
49,445 |
139,478 |
-997 |
Apr18 |
170914 |
54.44 |
55.27 |
54.36 |
55.02 |
+0.39 |
17,983 |
43,755 |
+312 |
May18 |
170914 |
54.43 |
55.23 |
54.34 |
55.01 |
+0.39 |
11,625 |
40,464 |
-665 |
Jun18 |
170914 |
54.44 |
55.20 |
54.35 |
55.00 |
+0.38 |
49,522 |
138,603 |
-2,273 |
Jul18 |
170914 |
54.48 |
55.21 |
54.41 |
55.03 |
+0.37 |
4,417 |
30,161 |
+84 |
Aug18 |
170914 |
55.04 |
55.04 |
55.04 |
55.04 |
+0.35 |
2,207 |
23,936 |
+978 |
Sep18 |
170914 |
54.01 |
55.03 |
54.01 |
55.03 |
+0.34 |
2,978 |
41,655 |
-544 |
Oct18 |
170914 |
55.04 |
55.04 |
55.04 |
55.04 |
+0.34 |
1,413 |
20,561 |
-12 |
Nov18 |
170914 |
55.06 |
55.06 |
55.06 |
55.06 |
+0.34 |
1,081 |
18,948 |
+362 |
Dec18 |
170914 |
54.53 |
55.23 |
54.50 |
55.08 |
+0.34 |
44,802 |
191,672 |
+5,717 |
Total Volume and Open Interest |
892,326 |
2,375,675 |
+23,370 |
Gas Oil(ICE) |
Oct17 |
170914 |
524.75 |
535.25 |
523.75 |
531.00 |
+4.75 |
139,396 |
226,294 |
-4,391 |
Nov17 |
170914 |
518.25 |
528.25 |
517.25 |
524.75 |
+5.00 |
105,268 |
140,568 |
+17,793 |
Dec17 |
170914 |
510.25 |
519.25 |
509.50 |
516.25 |
+5.00 |
125,385 |
139,683 |
+284 |
Jan18 |
170914 |
507.00 |
515.25 |
506.25 |
512.25 |
+4.75 |
39,087 |
54,791 |
+4,493 |
Feb18 |
170914 |
504.00 |
512.50 |
504.00 |
509.50 |
+4.25 |
24,773 |
42,972 |
+2,803 |
Mar18 |
170914 |
502.00 |
509.50 |
501.00 |
506.50 |
+4.25 |
17,317 |
37,877 |
-120 |
Apr18 |
170914 |
499.00 |
506.75 |
498.75 |
504.00 |
+4.25 |
8,198 |
19,537 |
+151 |
May18 |
170914 |
497.25 |
505.25 |
497.00 |
502.50 |
+4.50 |
4,389 |
13,957 |
+56 |
Jun18 |
170914 |
496.25 |
504.00 |
495.50 |
501.25 |
+5.00 |
14,288 |
41,292 |
-714 |
Jul18 |
170914 |
496.25 |
504.00 |
496.25 |
501.75 |
+5.25 |
1,034 |
11,745 |
-246 |
Total Volume and Open Interest |
492,433 |
928,128 |
+8,967 |
Ethanol(CBOT) |
Oct17 |
170914 |
1.563 |
1.605 |
1.545 |
1.545 |
-0.018 |
107 |
778 |
-53 |
Nov17 |
170914 |
1.508 |
1.508 |
1.497 |
1.497 |
-0.011 |
22 |
465 |
+7 |
Dec17 |
170914 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.007 |
39 |
234 |
-25 |
Jan18 |
170914 |
1.444 |
1.444 |
1.444 |
1.444 |
-0.007 |
2 |
26 |
+0 |
Feb18 |
170914 |
1.456 |
1.456 |
1.456 |
1.456 |
-0.007 |
0 |
16 |
+0 |
Mar18 |
170914 |
1.481 |
1.481 |
1.481 |
1.481 |
-0.007 |
0 |
4 |
+0 |
Apr18 |
170914 |
1.501 |
1.501 |
1.501 |
1.501 |
-0.007 |
0 |
7 |
+0 |
May18 |
170914 |
1.501 |
1.501 |
1.501 |
1.501 |
-0.007 |
|
|
|
Total Volume and Open Interest |
170 |
1,532 |
-71 |
WTI Crude Oil(ICE) |
Oct17 |
170914 |
49.20 |
50.49 |
49.15 |
49.89 |
+0.59 |
47,116 |
59,587 |
-5,478 |
Nov17 |
170914 |
49.68 |
50.88 |
49.58 |
50.35 |
+0.60 |
57,085 |
70,496 |
+566 |
Dec17 |
170914 |
49.98 |
51.13 |
49.90 |
50.66 |
+0.56 |
42,854 |
106,151 |
+4,824 |
Jan18 |
170914 |
50.20 |
51.30 |
50.12 |
50.89 |
+0.54 |
15,687 |
29,048 |
-261 |
Feb18 |
170914 |
50.33 |
51.42 |
50.28 |
51.06 |
+0.53 |
5,910 |
17,017 |
+1,113 |
Mar18 |
170914 |
50.44 |
51.48 |
50.39 |
51.17 |
+0.51 |
6,192 |
20,051 |
+396 |
Apr18 |
170914 |
50.76 |
51.44 |
50.76 |
51.23 |
+0.49 |
1,972 |
3,925 |
+19 |
May18 |
170914 |
51.03 |
51.45 |
50.99 |
51.26 |
+0.48 |
1,043 |
7,290 |
+242 |
Jun18 |
170914 |
50.51 |
51.44 |
50.51 |
51.27 |
+0.47 |
6,544 |
55,602 |
+267 |
Jul18 |
170914 |
51.26 |
51.26 |
51.26 |
51.26 |
+0.46 |
321 |
7,008 |
+36 |
Aug18 |
170914 |
51.25 |
51.25 |
51.25 |
51.25 |
+0.44 |
333 |
3,373 |
+22 |
Sep18 |
170914 |
50.75 |
51.25 |
50.75 |
51.25 |
+0.43 |
483 |
8,019 |
+127 |
Oct18 |
170914 |
51.25 |
51.25 |
51.25 |
51.25 |
+0.42 |
36 |
1,628 |
-10 |
Nov18 |
170914 |
51.25 |
51.25 |
51.25 |
51.25 |
+0.41 |
12 |
6,284 |
+0 |
Dec18 |
170914 |
50.91 |
51.46 |
50.90 |
51.25 |
+0.39 |
7,970 |
125,849 |
+1,368 |
Jan19 |
170914 |
51.22 |
51.22 |
51.22 |
51.22 |
+0.38 |
14 |
1,566 |
+0 |
Total Volume and Open Interest |
195,332 |
590,929 |
+3,762 |
US Dollar Index(ICE) |
Sep17 |
170914 |
92.385 |
92.660 |
92.025 |
92.113 |
-0.395 |
31,516 |
36,149 |
-1,891 |
Dec17 |
170914 |
92.165 |
92.420 |
91.805 |
91.890 |
-0.382 |
11,573 |
18,766 |
+2,889 |
Mar18 |
170914 |
91.920 |
92.010 |
91.600 |
91.658 |
-0.380 |
24 |
610 |
+6 |
Total Volume and Open Interest |
43,113 |
55,883 |
+1,004 |
Australian Dollar(CME) |
Sep17 |
170914 |
79.84 |
80.16 |
79.55 |
79.86 |
+0.12 |
103,939 |
130,595 |
-9,151 |
Dec17 |
170914 |
79.76 |
80.07 |
79.46 |
79.77 |
+0.12 |
28,666 |
55,440 |
+16,291 |
Mar18 |
170914 |
79.55 |
79.81 |
79.41 |
79.68 |
+0.12 |
4 |
327 |
+2 |
Total Volume and Open Interest |
132,835 |
187,355 |
+7,151 |
British Pound(CME) |
Sep17 |
170914 |
132.08 |
134.08 |
131.50 |
133.99 |
+2.00 |
190,505 |
170,658 |
+1,815 |
Dec17 |
170914 |
132.44 |
134.44 |
131.88 |
134.34 |
+1.99 |
68,079 |
100,138 |
+37,139 |
Mar18 |
170914 |
132.90 |
134.71 |
132.90 |
134.71 |
+1.98 |
1,618 |
1,924 |
+1,542 |
Total Volume and Open Interest |
260,617 |
273,720 |
+40,606 |
Canadian Dollar(CME) |
Sep17 |
170914 |
82.15 |
82.26 |
81.71 |
82.04 |
+0.05 |
86,672 |
173,046 |
-8,297 |
Dec17 |
170914 |
82.20 |
82.30 |
81.74 |
82.08 |
+0.06 |
32,398 |
52,613 |
+19,750 |
Mar18 |
170914 |
82.00 |
82.25 |
81.96 |
82.07 |
+0.07 |
120 |
886 |
-14 |
Jun18 |
170914 |
82.05 |
82.05 |
82.03 |
82.03 |
+0.06 |
51 |
271 |
+31 |
Total Volume and Open Interest |
119,717 |
227,931 |
+11,335 |
Japanese Yen(CME) |
Sep17 |
170914 |
90.52 |
90.86 |
90.06 |
90.46 |
+0.08 |
230,912 |
125,897 |
-44,610 |
Dec17 |
170914 |
90.86 |
91.24 |
90.43 |
90.83 |
+0.08 |
71,938 |
72,748 |
+40,855 |
Mar18 |
170914 |
91.25 |
91.44 |
91.00 |
91.28 |
+0.08 |
6 |
727 |
+1 |
Total Volume and Open Interest |
303,319 |
200,444 |
-3,754 |
Swiss Franc(CME) |
Sep17 |
170914 |
103.72 |
104.00 |
103.05 |
103.77 |
+0.22 |
41,247 |
31,226 |
-7,020 |
Dec17 |
170914 |
104.37 |
104.60 |
103.65 |
104.37 |
+0.21 |
10,122 |
12,784 |
+6,034 |
Mar18 |
170914 |
104.68 |
105.04 |
104.68 |
105.04 |
+0.21 |
0 |
45 |
+0 |
Total Volume and Open Interest |
51,369 |
44,076 |
-986 |
EuroFX(CME) |
Sep17 |
170914 |
118.90 |
119.24 |
118.38 |
119.15 |
+0.38 |
248,358 |
302,292 |
-49,829 |
Dec17 |
170914 |
119.47 |
119.81 |
118.95 |
119.72 |
+0.38 |
100,215 |
179,505 |
+53,143 |
Mar18 |
170914 |
120.10 |
120.40 |
119.64 |
120.34 |
+0.38 |
108 |
1,832 |
+29 |
Total Volume and Open Interest |
350,401 |
487,425 |
+3,568 |
Mexican Peso(CME) |
Sep17 |
170914 |
562.75 |
566.88 |
560.63 |
565.50 |
+2.75 |
121,595 |
139,850 |
-42,613 |
Oct17 |
170914 |
559.75 |
563.75 |
559.75 |
563.25 |
+3.00 |
8 |
23 |
-8 |
Total Volume and Open Interest |
211,876 |
258,092 |
+26,698 |
Brazilian Real(CME) |
Oct17 |
170914 |
318.05 |
320.50 |
316.90 |
319.75 |
+1.50 |
1,742 |
25,767 |
+49 |
Nov17 |
170914 |
318.05 |
318.45 |
318.05 |
318.45 |
+1.35 |
0 |
65 |
+0 |
Dec17 |
170914 |
315.40 |
317.20 |
314.65 |
317.20 |
+1.35 |
1,456 |
4,092 |
-1,102 |
Jan18 |
170914 |
316.00 |
316.00 |
316.00 |
316.00 |
+1.35 |
0 |
312 |
+0 |
Total Volume and Open Interest |
3,198 |
30,536 |
-1,053 |
30-Year T-Bonds(CBOT) |
Sep17 |
170914 |
156~090 |
156~180 |
155~220 |
156~080 |
+0~050 |
1,490 |
14,759 |
-682 |
Dec17 |
170914 |
154~290 |
155~100 |
154~120 |
154~310 |
+0~050 |
213,302 |
728,101 |
+345 |
Mar18 |
170914 |
154~010 |
154~010 |
154~010 |
154~010 |
+0~050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
214,792 |
742,862 |
-337 |
10-Year T-Notes(CBOT) |
Sep17 |
170914 |
126~255 |
126~260 |
126~150 |
126~220 |
-0~010 |
14,651 |
75,564 |
-7,514 |
Dec17 |
170914 |
126~160 |
126~180 |
126~055 |
126~130 |
-0~015 |
1,213,871 |
3,228,904 |
-23,678 |
Mar18 |
170914 |
126~030 |
126~030 |
126~030 |
126~030 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,228,522 |
3,304,468 |
-31,192 |
5-Year T-Notes(CBOT) |
Sep17 |
170914 |
118~182 |
118~182 |
118~114 |
118~152 |
-0~016 |
26,642 |
41,691 |
-2,812 |
Dec17 |
170914 |
118~076 |
118~086 |
118~002 |
118~042 |
-0~024 |
667,517 |
3,104,725 |
-30,153 |
Mar18 |
170914 |
117~284 |
117~284 |
117~284 |
117~284 |
-0~024 |
|
|
|
Total Volume and Open Interest |
694,159 |
3,146,416 |
-32,965 |
2 Year T-Notes(CBOT) |
Sep17 |
170914 |
108~084 |
108~086 |
108~064 |
108~072 |
-0~010 |
3,541 |
20,298 |
-1,561 |
Dec17 |
170914 |
108~034 |
108~040 |
108~010 |
108~022 |
-0~012 |
263,349 |
1,489,492 |
-17,657 |
Mar18 |
170914 |
108~004 |
108~004 |
108~004 |
108~004 |
-0~012 |
|
|
|
Total Volume and Open Interest |
266,890 |
1,509,790 |
-19,218 |
Eurodollars(CME) |
Sep17 |
170914 |
98.675 |
98.677 |
98.670 |
98.673 |
unch |
154,240 |
1,291,305 |
-19,803 |
Dec17 |
170914 |
98.580 |
98.580 |
98.540 |
98.550 |
-0.025 |
320,639 |
2,097,767 |
-3,268 |
Mar18 |
170914 |
98.500 |
98.505 |
98.460 |
98.470 |
-0.025 |
210,841 |
1,221,971 |
+5,108 |
Jun18 |
170914 |
98.440 |
98.445 |
98.395 |
98.410 |
-0.030 |
198,257 |
1,159,323 |
+129 |
Sep18 |
170914 |
98.385 |
98.390 |
98.335 |
98.350 |
-0.035 |
180,202 |
1,066,473 |
-925 |
Dec18 |
170914 |
98.310 |
98.315 |
98.255 |
98.275 |
-0.035 |
379,960 |
1,593,568 |
-29,086 |
Mar19 |
170914 |
98.275 |
98.275 |
98.215 |
98.235 |
-0.035 |
185,707 |
1,044,238 |
+4,065 |
Jun19 |
170914 |
98.230 |
98.235 |
98.175 |
98.195 |
-0.035 |
152,513 |
769,578 |
-6,550 |
Sep19 |
170914 |
98.190 |
98.195 |
98.135 |
98.155 |
-0.035 |
146,248 |
788,080 |
+2,517 |
Dec19 |
170914 |
98.130 |
98.135 |
98.070 |
98.095 |
-0.030 |
206,204 |
899,144 |
+27,583 |
Mar20 |
170914 |
98.095 |
98.100 |
98.035 |
98.060 |
-0.030 |
96,472 |
482,855 |
+5,212 |
Jun20 |
170914 |
98.055 |
98.060 |
98.000 |
98.025 |
-0.030 |
91,809 |
383,569 |
-4,129 |
Sep20 |
170914 |
98.015 |
98.020 |
97.960 |
97.985 |
-0.030 |
62,745 |
261,507 |
+3,726 |
Dec20 |
170914 |
97.960 |
97.970 |
97.905 |
97.935 |
-0.025 |
69,871 |
332,750 |
+1,436 |
Mar21 |
170914 |
97.930 |
97.935 |
97.875 |
97.905 |
-0.020 |
29,940 |
213,286 |
-240 |
Jun21 |
170914 |
97.885 |
97.895 |
97.835 |
97.865 |
-0.020 |
37,551 |
148,350 |
-1,418 |
Sep21 |
170914 |
97.840 |
97.845 |
97.795 |
97.820 |
-0.020 |
26,144 |
104,903 |
-902 |
Dec21 |
170914 |
97.790 |
97.795 |
97.740 |
97.770 |
-0.015 |
33,722 |
126,331 |
-801 |
Total Volume and Open Interest |
2,674,244 |
14,309,769 |
+8,065 |
Ultra T-Bond(CBOT) |
Sep17 |
170914 |
168~00 |
168~15 |
168~00 |
168~15 |
+0~11 |
8,204 |
9,348 |
-3,670 |
Dec17 |
170914 |
167~10 |
167~30 |
166~17 |
167~14 |
+0~11 |
78,080 |
832,829 |
+807 |
Mar18 |
170914 |
166~14 |
166~14 |
166~14 |
166~14 |
+0~11 |
|
|
|
Total Volume and Open Interest |
86,284 |
842,177 |
-2,863 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170914 |
136~080 |
136~120 |
136~080 |
136~120 |
-0~010 |
901 |
1,700 |
-268 |
Dec17 |
170914 |
135~285 |
135~300 |
135~135 |
135~245 |
-0~005 |
102,175 |
420,013 |
-8,097 |
Mar18 |
170914 |
135~245 |
135~245 |
135~245 |
135~245 |
-0~005 |
|
|
|
Total Volume and Open Interest |
103,076 |
421,713 |
-8,365 |
30 Day Federal Funds(CBOT) |
Sep17 |
170914 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
2,136 |
81,370 |
-336 |
Oct17 |
170914 |
98.845 |
98.850 |
98.845 |
98.850 |
unch |
4,166 |
283,110 |
-1,015 |
Nov17 |
170914 |
98.840 |
98.840 |
98.835 |
98.840 |
unch |
16,274 |
225,126 |
+3,809 |
Dec17 |
170914 |
98.790 |
98.795 |
98.775 |
98.780 |
-0.010 |
14,853 |
88,467 |
+1,340 |
Jan18 |
170914 |
98.750 |
98.750 |
98.720 |
98.730 |
-0.015 |
45,814 |
378,409 |
-2,869 |
Feb18 |
170914 |
98.740 |
98.745 |
98.715 |
98.720 |
-0.020 |
14,206 |
164,204 |
-2,347 |
Total Volume and Open Interest |
140,213 |
1,736,795 |
-2,496 |
Japanese Govt Bonds(SGX) |
Dec17 |
170913 |
150.93 |
150.99 |
150.80 |
150.92 |
-0.02 |
3,721 |
17,408 |
+2,418 |
Mar18 |
170913 |
150.92 |
150.92 |
150.92 |
150.92 |
-0.02 |
|
|
|
Jun18 |
170913 |
150.92 |
150.92 |
150.92 |
150.92 |
-0.02 |
|
|
|
Total Volume and Open Interest |
6,767 |
17,408 |
-4,434 |
Euro-Buxl(EUREX) |
Dec17 |
170914 |
164.34 |
164.80 |
163.62 |
163.98 |
-0.32 |
69,889 |
221,226 |
-12,472 |
Mar18 |
170914 |
162.10 |
162.10 |
162.10 |
162.10 |
-0.32 |
0 |
1 |
+0 |
Jun18 |
170914 |
162.10 |
162.10 |
162.10 |
162.10 |
-0.32 |
|
|
|
Total Volume and Open Interest |
69,889 |
221,227 |
-12,472 |
Euro-Bund(EUREX) |
Dec17 |
170914 |
161.71 |
162.05 |
161.39 |
161.56 |
-0.16 |
757,283 |
1,940,971 |
-30,956 |
Mar18 |
170914 |
161.33 |
161.46 |
161.01 |
161.10 |
-0.16 |
109 |
337 |
+46 |
Jun18 |
170914 |
159.24 |
159.24 |
159.24 |
159.24 |
-0.16 |
|
|
|
Total Volume and Open Interest |
757,392 |
1,941,308 |
-30,910 |
Euro-Bobl(EUREX) |
Dec17 |
170914 |
131.49 |
131.60 |
131.33 |
131.38 |
-0.07 |
438,331 |
1,540,535 |
+41,009 |
Mar18 |
170914 |
131.95 |
131.95 |
131.95 |
131.95 |
-0.07 |
0 |
12 |
+0 |
Jun18 |
170914 |
131.95 |
131.95 |
131.95 |
131.95 |
-0.07 |
|
|
|
Total Volume and Open Interest |
438,331 |
1,540,547 |
+41,009 |
Euro-Schatz(EUREX) |
Dec17 |
170914 |
112.20 |
112.21 |
112.17 |
112.18 |
unch |
308,452 |
1,387,388 |
-20,743 |
Mar18 |
170914 |
112.10 |
112.10 |
112.10 |
112.10 |
unch |
0 |
2 |
+0 |
Jun18 |
170914 |
112.10 |
112.10 |
112.10 |
112.10 |
unch |
|
|
|
Total Volume and Open Interest |
308,452 |
1,387,390 |
-20,743 |
3-Mth Euribor(EUREX) |
Sep17 |
170914 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,237 |
+2 |
Dec17 |
170914 |
100.335 |
100.335 |
100.330 |
100.330 |
unch |
0 |
7,230 |
+0 |
Mar18 |
170914 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
4 |
5,586 |
-4 |
Total Volume and Open Interest |
486 |
39,839 |
+32 |
Long Gilt(LIFFE) |
Sep17 |
170914 |
127~01 |
127~01 |
126~00 |
126~09 |
-0~26 |
1,562 |
95,920 |
-1,035 |
Dec17 |
170914 |
125~32 |
126~21 |
124~29 |
125~09 |
-0~26 |
245,566 |
692,147 |
+12,640 |
Total Volume and Open Interest |
247,128 |
788,068 |
+11,605 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170914 |
99.68 |
99.69 |
99.67 |
99.68 |
+0.01 |
308,058 |
434,115 |
-30,328 |
Dec17 |
170914 |
99.57 |
99.59 |
99.49 |
99.51 |
-0.06 |
348,237 |
519,153 |
+53,377 |
Mar18 |
170914 |
99.49 |
99.52 |
99.39 |
99.41 |
-0.08 |
217,342 |
405,786 |
+5,120 |
Jun18 |
170914 |
99.43 |
99.47 |
99.32 |
99.34 |
-0.10 |
189,138 |
342,545 |
-950 |
Sep18 |
170914 |
99.38 |
99.42 |
99.27 |
99.28 |
-0.11 |
192,387 |
317,924 |
+6,520 |
Dec18 |
170914 |
99.33 |
99.38 |
99.22 |
99.23 |
-0.11 |
204,277 |
409,919 |
-654 |
Total Volume and Open Interest |
2,257,956 |
3,606,592 |
+59,378 |
3-Mth Euribor(LIFFE) |
Sep17 |
170914 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
25,698 |
358,482 |
-5,699 |
Dec17 |
170914 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
66,850 |
446,164 |
-6,326 |
Mar18 |
170914 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
64,002 |
435,470 |
+679 |
Total Volume and Open Interest |
820,048 |
4,082,605 |
-9,365 |
3-Mth Aus T-Bills(SFE) |
Sep17 |
170908 |
98.26 |
98.26 |
98.26 |
98.26 |
unch |
13,769 |
9,510 |
-25,675 |
Dec17 |
170914 |
98.22 |
98.23 |
98.21 |
98.22 |
-0.01 |
9,653 |
235,427 |
-2,661 |
Mar18 |
170914 |
98.15 |
98.16 |
98.12 |
98.14 |
-0.02 |
27,408 |
191,197 |
+398 |
Jun18 |
170914 |
98.08 |
98.09 |
98.04 |
98.06 |
-0.02 |
23,030 |
161,638 |
-2,705 |
Sep18 |
170914 |
98.00 |
98.01 |
97.95 |
97.97 |
-0.04 |
22,965 |
138,999 |
+1,670 |
Dec18 |
170914 |
97.93 |
97.93 |
97.86 |
97.89 |
-0.04 |
16,862 |
92,996 |
+1,648 |
Mar19 |
170914 |
97.85 |
97.86 |
97.79 |
97.80 |
-0.06 |
8,846 |
69,959 |
+2,320 |
Jun19 |
170914 |
97.78 |
97.78 |
97.70 |
97.72 |
-0.06 |
4,786 |
54,928 |
-566 |
Sep19 |
170914 |
97.70 |
97.71 |
97.62 |
97.64 |
-0.07 |
3,634 |
15,901 |
+341 |
Dec19 |
170914 |
97.65 |
97.65 |
97.55 |
97.56 |
-0.08 |
108 |
2,418 |
+40 |
Total Volume and Open Interest |
117,362 |
966,491 |
+495 |
10-Year Aus T-Bonds(SFE) |
Sep17 |
170914 |
97.33 |
97.34 |
97.26 |
97.28 |
-0.05 |
644,683 |
674,441 |
-222,678 |
Dec17 |
170914 |
97.30 |
97.31 |
97.23 |
97.24 |
-0.06 |
565,696 |
698,290 |
+304,440 |
Total Volume and Open Interest |
1,210,379 |
1,372,731 |
+81,762 |
3-Year Aus T-Bonds(SFE) |
Sep17 |
170914 |
97.96 |
97.97 |
97.90 |
97.93 |
-0.04 |
704,953 |
948,557 |
-57,337 |
Dec17 |
170914 |
97.94 |
97.95 |
97.86 |
97.89 |
-0.05 |
585,577 |
625,107 |
+496,354 |
Total Volume and Open Interest |
1,290,530 |
1,573,664 |
+439,017 |
Gold(CMX) |
Oct17 |
170914 |
1323.7 |
1331.0 |
1315.7 |
1325.4 |
+1.2 |
8,128 |
39,909 |
-1,585 |
Dec17 |
170914 |
1327.6 |
1334.9 |
1319.5 |
1329.3 |
+1.3 |
287,754 |
457,657 |
+6,285 |
Feb18 |
170914 |
1331.7 |
1338.8 |
1323.8 |
1333.5 |
+1.4 |
1,110 |
37,207 |
+454 |
Apr18 |
170914 |
1333.8 |
1337.9 |
1333.4 |
1337.4 |
+1.4 |
1,276 |
8,464 |
+203 |
Jun18 |
170914 |
1336.4 |
1346.8 |
1336.4 |
1341.4 |
+1.6 |
1,185 |
9,214 |
-111 |
Aug18 |
170914 |
1339.9 |
1345.3 |
1338.5 |
1345.3 |
+1.7 |
1,114 |
8,752 |
+354 |
Oct18 |
170914 |
1340.9 |
1349.2 |
1340.9 |
1349.2 |
+1.8 |
100 |
3,018 |
+0 |
Dec18 |
170914 |
1345.1 |
1357.9 |
1345.1 |
1353.2 |
+1.9 |
821 |
10,380 |
+596 |
Feb19 |
170914 |
1357.1 |
1357.1 |
1357.1 |
1357.1 |
+2.1 |
0 |
129 |
+0 |
Apr19 |
170914 |
1360.9 |
1360.9 |
1360.9 |
1360.9 |
+2.3 |
0 |
1 |
+0 |
Jun19 |
170914 |
1357.6 |
1364.8 |
1357.6 |
1364.8 |
+2.5 |
0 |
729 |
+0 |
Total Volume and Open Interest |
302,181 |
580,606 |
+6,487 |
Silver(CMX) |
Sep17 |
170914 |
1765.0 |
1776.0 |
1758.0 |
1769.8 |
-7.4 |
355 |
1,077 |
+23 |
Dec17 |
170914 |
1784.5 |
1786.5 |
1766.0 |
1778.9 |
-7.8 |
62,456 |
159,583 |
-947 |
Mar18 |
170914 |
1783.5 |
1795.5 |
1777.0 |
1789.1 |
-7.6 |
2,850 |
15,736 |
+671 |
May18 |
170914 |
1788.5 |
1797.5 |
1787.0 |
1796.4 |
-7.0 |
1,159 |
4,257 |
+271 |
Jul18 |
170914 |
1803.8 |
1803.8 |
1802.5 |
1803.8 |
-6.2 |
311 |
2,049 |
+79 |
Sep18 |
170914 |
1809.5 |
1812.0 |
1809.5 |
1811.2 |
-5.7 |
575 |
1,217 |
+490 |
Dec18 |
170914 |
1818.5 |
1821.4 |
1817.0 |
1821.4 |
-5.3 |
565 |
2,431 |
+472 |
Total Volume and Open Interest |
68,435 |
188,207 |
+1,031 |
Platinum(NYMEX) |
Oct17 |
170914 |
982.5 |
987.2 |
978.1 |
980.9 |
-2.3 |
17,246 |
61,486 |
-1,370 |
Jan18 |
170914 |
986.4 |
990.3 |
981.9 |
984.5 |
-2.2 |
2,321 |
16,314 |
+652 |
Apr18 |
170914 |
991.1 |
993.8 |
986.9 |
988.9 |
-2.2 |
89 |
2,378 |
+83 |
Jul18 |
170914 |
993.8 |
993.8 |
993.8 |
993.8 |
-2.2 |
0 |
292 |
+0 |
Total Volume and Open Interest |
19,663 |
80,477 |
-628 |
Palladium(NYMEX) |
Sep17 |
170914 |
937.20 |
937.20 |
919.95 |
919.95 |
-19.40 |
4 |
17 |
-3 |
Dec17 |
170914 |
933.00 |
940.00 |
911.35 |
914.30 |
-19.40 |
3,420 |
32,281 |
-17 |
Mar18 |
170914 |
934.35 |
934.55 |
906.00 |
908.15 |
-20.90 |
33 |
1,012 |
+16 |
Total Volume and Open Interest |
3,457 |
33,331 |
-4 |
Copper(CMX) |
Sep17 |
170914 |
295.70 |
296.85 |
291.80 |
293.65 |
-2.45 |
1,306 |
3,694 |
-164 |
Dec17 |
170914 |
297.75 |
298.95 |
293.65 |
295.75 |
-2.35 |
105,228 |
208,199 |
-3,658 |
Mar18 |
170914 |
300.00 |
300.80 |
295.75 |
297.70 |
-2.35 |
14,547 |
47,526 |
-948 |
May18 |
170914 |
301.65 |
302.15 |
297.80 |
299.00 |
-2.30 |
5,478 |
17,868 |
+650 |
Jul18 |
170914 |
301.10 |
301.10 |
298.00 |
300.10 |
-2.30 |
1,783 |
6,360 |
-190 |
Total Volume and Open Interest |
130,076 |
316,294 |
-3,836 |
E-mini DJIA Index(CBOT) |
Sep17 |
170914 |
22155 |
22242 |
22112 |
22216 |
+67 |
40,740 |
43,715 |
-14,680 |
Dec17 |
170914 |
22118 |
22178 |
22075 |
22172 |
+60 |
117,504 |
124,919 |
+14,719 |
Mar18 |
170914 |
22086 |
22144 |
22031 |
22137 |
+60 |
5 |
81 |
+1 |
Jun18 |
170914 |
22106 |
22106 |
22000 |
22106 |
+60 |
1 |
4 |
+1 |
Total Volume and Open Interest |
158,250 |
168,719 |
+41 |
S & P 500(CME) |
Sep17 |
170914 |
2491.50 |
2497.50 |
2491.50 |
2496.40 |
-0.20 |
17,059 |
41,797 |
-8,323 |
Dec17 |
170914 |
2492.20 |
2494.30 |
2487.90 |
2494.30 |
-0.40 |
16,672 |
30,362 |
+8,920 |
Mar18 |
170914 |
2493.20 |
2493.20 |
2488.60 |
2493.20 |
-0.40 |
0 |
30 |
+0 |
Jun18 |
170914 |
2491.80 |
2491.80 |
2487.20 |
2491.80 |
-0.40 |
|
|
|
Total Volume and Open Interest |
33,731 |
72,189 |
+597 |
S & P 500 E-Mini(CME) |
Sep17 |
170914 |
2496.25 |
2498.25 |
2489.50 |
2496.50 |
unch |
1,042,880 |
1,063,511 |
-569,438 |
Dec17 |
170914 |
2494.50 |
2496.25 |
2487.50 |
2494.25 |
-0.50 |
1,739,059 |
2,617,586 |
+675,158 |
Mar18 |
170914 |
2491.50 |
2495.00 |
2486.75 |
2493.25 |
-0.25 |
643 |
11,558 |
+212 |
Jun18 |
170914 |
2492.00 |
2492.00 |
2487.50 |
2491.75 |
-0.50 |
33 |
445 |
-25 |
Total Volume and Open Interest |
2,782,616 |
3,693,118 |
+105,907 |
NASDAQ 100 E-Mini(CME) |
Sep17 |
170914 |
6001.80 |
6002.50 |
5963.50 |
5966.30 |
-35.70 |
125,609 |
129,080 |
-35,120 |
Dec17 |
170914 |
6006.80 |
6009.30 |
5968.80 |
5970.80 |
-38.20 |
296,518 |
228,552 |
+45,252 |
Mar18 |
170914 |
6010.00 |
6011.00 |
5975.00 |
5979.30 |
-38.20 |
40 |
105 |
+8 |
Total Volume and Open Interest |
422,188 |
357,762 |
+10,161 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170914 |
1745.90 |
1750.40 |
1742.50 |
1747.00 |
-1.40 |
19,039 |
12,239 |
-13,792 |
Dec17 |
170914 |
1746.80 |
1750.40 |
1742.30 |
1747.10 |
-1.20 |
30,285 |
78,470 |
+15,821 |
Mar18 |
170914 |
1743.80 |
1743.80 |
1743.80 |
1743.80 |
-1.20 |
|
|
|
Total Volume and Open Interest |
49,324 |
90,709 |
+2,029 |
Volatility Index(CBOE) |
Sep17 |
170914 |
11.55 |
11.95 |
11.40 |
11.48 |
-0.05 |
114,873 |
178,460 |
-237 |
Oct17 |
170914 |
12.95 |
13.25 |
12.85 |
13.03 |
+0.10 |
107,982 |
241,686 |
+27,577 |
Nov17 |
170914 |
13.72 |
13.95 |
13.55 |
13.78 |
+0.05 |
23,593 |
57,151 |
+1,109 |
Dec17 |
170914 |
14.20 |
14.39 |
14.03 |
14.28 |
+0.05 |
12,463 |
55,256 |
-2,119 |
Total Volume and Open Interest |
276,345 |
620,686 |
+26,328 |
S & P 600(CME) |
Sep17 |
170914 |
855.70 |
855.70 |
855.70 |
855.70 |
-1.20 |
|
|
|
Dec17 |
170914 |
852.50 |
852.50 |
852.50 |
852.50 |
-1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Sep17 |
170914 |
1426.40 |
1429.10 |
1421.80 |
1427.30 |
+0.10 |
78,850 |
448,823 |
-8,642 |
Dec17 |
170914 |
1425.20 |
1428.50 |
1421.00 |
1426.60 |
+0.10 |
61,955 |
40,769 |
+8,348 |
Mar18 |
170914 |
1425.60 |
1425.60 |
1425.60 |
1425.60 |
+0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
140,805 |
489,595 |
-294 |
Nikkei 225(CME) |
Dec17 |
170914 |
19770 |
19820 |
19695 |
19765 |
-25 |
9,809 |
34,926 |
-136 |
Mar18 |
170914 |
19780 |
19780 |
19750 |
19780 |
-25 |
7 |
6 |
+6 |
Total Volume and Open Interest |
9,816 |
34,932 |
-130 |
Nikkei 225(SGX) |
Dec17 |
170914 |
19670 |
19690 |
19655 |
19670 |
-35 |
80,326 |
173,435 |
+4,234 |
Mar18 |
170913 |
19665 |
19695 |
19665 |
19665 |
+80 |
1 |
216 |
+0 |
Jun18 |
170913 |
19525 |
19525 |
19525 |
19525 |
+80 |
0 |
6 |
+0 |
Total Volume and Open Interest |
99,906 |
181,976 |
+10,683 |
Nikkei 225 Mini(JPX) |
Sep17 |
170907 |
19330 |
19485 |
19295 |
19400 |
+60 |
752,845 |
481,289 |
-38,511 |
Dec17 |
170913 |
19650 |
19755 |
19640 |
19690 |
+60 |
753,564 |
272,686 |
+230 |
Mar18 |
170913 |
19595 |
19705 |
19590 |
19650 |
+70 |
7,626 |
6,456 |
-71 |
Total Volume and Open Interest |
792,919 |
311,454 |
+4,367 |
Nikkei 225(JPX) |
Sep17 |
170907 |
19330 |
19490 |
19290 |
19400 |
+60 |
127,892 |
263,462 |
-61,940 |
Dec17 |
170913 |
19650 |
19760 |
19640 |
19690 |
+60 |
64,550 |
281,654 |
+1,953 |
Mar18 |
170913 |
19600 |
19700 |
19590 |
19650 |
+70 |
565 |
3,438 |
+50 |
Total Volume and Open Interest |
65,186 |
357,132 |
+2,017 |
Nikkei 225(CME) Yen |
Sep17 |
170907 |
19435 |
19480 |
19355 |
19415 |
-45 |
98,715 |
42,623 |
-14,780 |
Dec17 |
170914 |
19730 |
19775 |
19655 |
19735 |
-10 |
35,662 |
47,312 |
+1,465 |
Mar18 |
170914 |
19635 |
19715 |
19615 |
19690 |
-10 |
1 |
1 |
+1 |
Total Volume and Open Interest |
35,663 |
47,313 |
+1,466 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170907 |
19420 |
19420 |
19420 |
19420 |
-40 |
0 |
12 |
+0 |
Dec17 |
170914 |
19740 |
19740 |
19710 |
19740 |
unch |
1 |
1 |
+1 |
Mar18 |
170914 |
19690 |
19690 |
19690 |
19690 |
-10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
CAC 40(EURONEXT) |
Sep17 |
170914 |
5210.5 |
5234.0 |
5201.0 |
5225.5 |
+7.5 |
218,292 |
298,591 |
-32,680 |
Oct17 |
170914 |
5199.5 |
5222.0 |
5189.5 |
5213.5 |
+7.0 |
159,729 |
208,411 |
+86,939 |
Nov17 |
170914 |
5198.5 |
5209.5 |
5198.5 |
5209.5 |
+7.5 |
5 |
5 |
+3 |
Dec17 |
170914 |
5185.0 |
5211.0 |
5179.0 |
5203.5 |
+6.5 |
6,448 |
39,823 |
+5,366 |
Total Volume and Open Interest |
384,474 |
546,834 |
+59,628 |
Hang Seng Index(HKFE) |
Sep17 |
170914 |
27856 |
27870 |
27666 |
27778 |
-85 |
96,432 |
146,195 |
-3,555 |
Oct17 |
170914 |
27821 |
27840 |
27650 |
27764 |
-79 |
1,895 |
4,023 |
+1,016 |
Total Volume and Open Interest |
99,026 |
171,952 |
-2,270 |
DAX(EUREX) |
Sep17 |
170914 |
12537.0 |
12557.0 |
12497.5 |
12548.5 |
-11.5 |
124,329 |
97,270 |
-31,489 |
Dec17 |
170914 |
12530.0 |
12545.0 |
12486.5 |
12537.5 |
-11.5 |
56,451 |
107,898 |
+30,190 |
Mar18 |
170914 |
12518.0 |
12537.0 |
12488.0 |
12534.0 |
-10.5 |
9 |
191 |
+25 |
Total Volume and Open Interest |
180,789 |
205,359 |
-1,274 |
Mini-DAX(EUREX) |
Sep17 |
170914 |
12541.0 |
12557.0 |
12498.0 |
12548.5 |
-11.5 |
20,703 |
9,792 |
-904 |
Dec17 |
170914 |
12521.0 |
12544.0 |
12489.0 |
12537.5 |
-11.5 |
1,851 |
4,346 |
+904 |
Mar18 |
170914 |
12513.0 |
12534.0 |
12487.0 |
12534.0 |
-10.5 |
13 |
69 |
+2 |
Total Volume and Open Interest |
22,567 |
14,207 |
+2 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170914 |
3518 |
3533 |
3511 |
3530 |
+3 |
1,817,449 |
1,813,499 |
-873,360 |
Dec17 |
170914 |
3504 |
3517 |
3497 |
3514 |
+1 |
1,083,930 |
2,255,443 |
+870,275 |
Mar18 |
170914 |
3489 |
3501 |
3485 |
3501 |
+1 |
322 |
65,057 |
+1,076 |
Total Volume and Open Interest |
2,901,701 |
4,134,001 |
-2,009 |
Swiss Market Index(EUREX) |
Sep17 |
170914 |
9043 |
9076 |
9030 |
9060 |
+4 |
155,986 |
138,313 |
-66,980 |
Dec17 |
170914 |
9015 |
9053 |
9007 |
9037 |
+4 |
129,372 |
186,573 |
+41,573 |
Mar18 |
170914 |
8937 |
8937 |
8937 |
8937 |
+4 |
664 |
635 |
+1 |
Total Volume and Open Interest |
286,022 |
325,521 |
-25,406 |
FT-SE 100(EURONEXT) |
Sep17 |
170914 |
7385.50 |
7400.00 |
7286.50 |
7301.50 |
-86.50 |
505,868 |
230,132 |
-268,283 |
Dec17 |
170914 |
7356.50 |
7360.00 |
7245.00 |
7260.00 |
-88.00 |
460,617 |
606,931 |
+272,111 |
Mar18 |
170914 |
7196.00 |
7196.00 |
7196.00 |
7196.00 |
-88.00 |
|
|
|
Total Volume and Open Interest |
966,485 |
837,063 |
+3,828 |
SPI 200(SFE) |
Sep17 |
170914 |
5747.0 |
5752.0 |
5726.0 |
5735.0 |
-11.0 |
43,644 |
252,728 |
-3,682 |
Dec17 |
170914 |
5734.0 |
5739.0 |
5715.0 |
5723.0 |
-11.0 |
11,396 |
15,353 |
+8,541 |
Mar18 |
170914 |
5676.0 |
5676.0 |
5676.0 |
5676.0 |
-11.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
55,123 |
271,824 |
+4,942 |
FTSE MIB(ISE) |
Sep17 |
170914 |
22205.00 |
22325.00 |
22180.00 |
22296.00 |
+46.00 |
68,924 |
25,308 |
-2,222 |
Dec17 |
170914 |
22070.00 |
22200.00 |
22055.00 |
22169.00 |
+41.00 |
51,878 |
16,377 |
+10,384 |
Mar18 |
170914 |
22089.00 |
22089.00 |
22089.00 |
22089.00 |
+66.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,802 |
41,687 |
+8,162 |
KOSPI 200(KFE) |
Sep17 |
170914 |
310.10 |
311.70 |
309.75 |
311.60 |
+1.70 |
170,069 |
210,183 |
-44,757 |
Dec17 |
170914 |
311.40 |
313.60 |
310.70 |
313.60 |
+2.75 |
14,050 |
192,795 |
+54,117 |
Mar18 |
170914 |
308.00 |
310.20 |
307.70 |
310.15 |
+2.15 |
56 |
11,232 |
+466 |
Total Volume and Open Interest |
184,180 |
445,307 |
+9,840 |
GSCI(CME) |
Sep17 |
170914 |
393.35 |
394.70 |
392.55 |
392.55 |
+1.10 |
2,616 |
7,245 |
-2,262 |
Oct17 |
170914 |
394.80 |
395.70 |
393.55 |
393.55 |
+1.35 |
2,612 |
7,440 |
+2,263 |
Nov17 |
170914 |
393.90 |
393.90 |
393.90 |
393.90 |
+1.35 |
|
|
|
Total Volume and Open Interest |
5,228 |
14,685 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|