|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 18, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
170918 |
966.25 |
976.50 |
966.00 |
967.75 |
-1.00 |
138,275 |
368,297 |
-6,231 |
Jan18 |
170918 |
976.75 |
986.75 |
976.75 |
978.00 |
-1.00 |
30,355 |
96,439 |
+2,360 |
Mar18 |
170918 |
985.50 |
995.25 |
985.50 |
987.00 |
-0.75 |
18,466 |
67,081 |
-1,244 |
May18 |
170918 |
992.50 |
1003.25 |
992.50 |
995.25 |
-0.50 |
10,505 |
38,760 |
+611 |
Jul18 |
170918 |
1000.00 |
1009.75 |
1000.00 |
1002.00 |
-0.50 |
11,484 |
63,243 |
-370 |
Aug18 |
170918 |
1008.75 |
1009.00 |
1002.75 |
1002.75 |
-0.25 |
163 |
2,128 |
+6 |
Sep18 |
170918 |
995.50 |
999.00 |
993.50 |
993.50 |
-0.50 |
173 |
889 |
+77 |
Nov18 |
170918 |
982.75 |
991.00 |
982.75 |
985.50 |
-0.25 |
4,984 |
30,153 |
+386 |
Jan19 |
170918 |
995.75 |
996.00 |
991.50 |
991.50 |
-0.50 |
12 |
217 |
-1 |
Mar19 |
170918 |
999.50 |
999.50 |
995.00 |
995.00 |
-0.50 |
239 |
293 |
+140 |
May19 |
170918 |
998.50 |
998.50 |
998.50 |
998.50 |
-0.25 |
31 |
53 |
+10 |
Jul19 |
170918 |
1002.75 |
1002.75 |
1002.75 |
1002.75 |
-0.25 |
0 |
109 |
+0 |
Aug19 |
170918 |
999.25 |
999.25 |
999.25 |
999.25 |
-0.25 |
8 |
14 |
+0 |
Sep19 |
170918 |
995.00 |
995.00 |
995.00 |
995.00 |
-0.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
214,708 |
668,089 |
-4,291 |
Soybean Meal(CBOT) |
Oct17 |
170918 |
307.30 |
312.60 |
307.10 |
309.00 |
+1.00 |
20,914 |
41,398 |
-520 |
Dec17 |
170918 |
310.80 |
316.20 |
310.50 |
312.60 |
+1.20 |
63,494 |
191,430 |
+253 |
Jan18 |
170918 |
312.30 |
317.60 |
312.30 |
314.30 |
+1.40 |
12,479 |
40,814 |
+761 |
Mar18 |
170918 |
314.90 |
320.30 |
314.60 |
317.10 |
+1.60 |
8,919 |
44,226 |
-646 |
May18 |
170918 |
317.50 |
322.40 |
317.40 |
319.50 |
+1.60 |
4,706 |
26,884 |
+789 |
Jul18 |
170918 |
320.00 |
324.90 |
319.80 |
321.80 |
+1.50 |
4,848 |
19,759 |
-346 |
Aug18 |
170918 |
321.90 |
325.20 |
321.90 |
322.20 |
+1.40 |
573 |
4,487 |
+51 |
Sep18 |
170918 |
320.40 |
324.50 |
320.40 |
322.00 |
+1.40 |
616 |
4,451 |
+127 |
Oct18 |
170918 |
318.30 |
321.60 |
318.10 |
320.10 |
+1.90 |
608 |
4,314 |
+106 |
Dec18 |
170918 |
320.00 |
322.10 |
319.30 |
320.50 |
+2.00 |
1,410 |
11,056 |
+189 |
Total Volume and Open Interest |
118,723 |
390,776 |
+668 |
Soybean Oil(CBOT) |
Oct17 |
170918 |
34.50 |
34.69 |
34.16 |
34.19 |
-0.37 |
27,107 |
42,543 |
-5,719 |
Dec17 |
170918 |
34.74 |
34.96 |
34.41 |
34.43 |
-0.38 |
63,686 |
216,507 |
+2,297 |
Jan18 |
170918 |
34.90 |
35.09 |
34.57 |
34.59 |
-0.38 |
16,025 |
49,491 |
-1,025 |
Mar18 |
170918 |
35.13 |
35.32 |
34.81 |
34.83 |
-0.37 |
10,053 |
51,887 |
-399 |
May18 |
170918 |
35.32 |
35.50 |
35.00 |
35.01 |
-0.38 |
5,333 |
32,489 |
+179 |
Jul18 |
170918 |
35.47 |
35.62 |
35.13 |
35.15 |
-0.40 |
4,054 |
26,910 |
+616 |
Aug18 |
170918 |
35.13 |
35.29 |
35.09 |
35.09 |
-0.42 |
677 |
3,487 |
+228 |
Sep18 |
170918 |
35.06 |
35.16 |
34.92 |
34.92 |
-0.44 |
726 |
2,008 |
-39 |
Oct18 |
170918 |
35.06 |
35.06 |
34.59 |
34.59 |
-0.46 |
620 |
2,147 |
-75 |
Dec18 |
170918 |
34.98 |
34.98 |
34.55 |
34.57 |
-0.45 |
1,069 |
13,509 |
-270 |
Total Volume and Open Interest |
129,456 |
442,412 |
-4,474 |
Canola(WCE) |
Nov17 |
170918 |
489.1 |
490.8 |
486.9 |
489.9 |
+0.8 |
11,687 |
114,750 |
-1,778 |
Jan18 |
170918 |
497.9 |
497.9 |
493.7 |
496.7 |
+1.0 |
5,478 |
48,048 |
-358 |
Mar18 |
170918 |
501.2 |
503.3 |
499.4 |
502.6 |
+1.1 |
1,242 |
13,606 |
+616 |
May18 |
170918 |
505.4 |
507.2 |
503.9 |
506.8 |
+1.1 |
215 |
2,820 |
+9 |
Jul18 |
170918 |
506.9 |
509.3 |
505.9 |
508.7 |
+1.2 |
344 |
2,362 |
+339 |
Total Volume and Open Interest |
19,000 |
182,689 |
-1,154 |
Corn(CBOT) |
Dec17 |
170918 |
353.25 |
355.50 |
350.50 |
351.50 |
-3.25 |
108,639 |
803,542 |
+577 |
Mar18 |
170918 |
365.75 |
368.00 |
363.00 |
364.00 |
-3.25 |
29,870 |
237,794 |
+2,580 |
May18 |
170918 |
374.75 |
376.25 |
371.50 |
372.50 |
-3.25 |
12,613 |
91,971 |
+4,137 |
Jul18 |
170918 |
381.50 |
383.00 |
378.00 |
379.25 |
-3.00 |
10,089 |
123,869 |
-1,696 |
Sep18 |
170918 |
388.25 |
389.00 |
384.50 |
385.50 |
-3.00 |
2,357 |
31,012 |
+222 |
Dec18 |
170918 |
397.00 |
398.25 |
393.50 |
394.50 |
-2.75 |
7,456 |
82,039 |
+558 |
Mar19 |
170918 |
406.50 |
408.00 |
403.75 |
404.75 |
-2.50 |
197 |
2,716 |
+69 |
May19 |
170918 |
409.00 |
409.75 |
409.00 |
409.75 |
-2.25 |
90 |
684 |
+50 |
Jul19 |
170918 |
415.00 |
415.00 |
413.75 |
414.25 |
-1.75 |
60 |
1,039 |
-6 |
Sep19 |
170918 |
408.75 |
409.75 |
408.75 |
408.75 |
unch |
0 |
246 |
+0 |
Total Volume and Open Interest |
171,389 |
1,376,690 |
+6,391 |
Wheat(CBOT) |
Dec17 |
170918 |
448.50 |
450.75 |
442.25 |
443.50 |
-5.50 |
64,496 |
261,559 |
-786 |
Mar18 |
170918 |
467.75 |
469.75 |
462.00 |
463.75 |
-4.25 |
20,610 |
82,127 |
-1,206 |
May18 |
170918 |
480.75 |
483.00 |
475.50 |
477.00 |
-4.00 |
9,401 |
32,302 |
-301 |
Jul18 |
170918 |
492.25 |
494.25 |
487.00 |
488.25 |
-4.00 |
5,199 |
42,655 |
+340 |
Sep18 |
170918 |
506.00 |
508.00 |
501.00 |
502.25 |
-3.75 |
905 |
6,612 |
+101 |
Dec18 |
170918 |
523.50 |
525.00 |
518.50 |
520.00 |
-3.50 |
865 |
9,309 |
+235 |
Total Volume and Open Interest |
101,544 |
437,053 |
-1,619 |
Wheat(KCBT) |
Dec17 |
170918 |
445.00 |
447.25 |
439.50 |
442.25 |
-3.75 |
20,597 |
143,369 |
+693 |
Mar18 |
170918 |
463.75 |
465.00 |
457.25 |
459.75 |
-4.00 |
6,458 |
76,172 |
+274 |
May18 |
170918 |
476.25 |
478.00 |
470.50 |
472.50 |
-4.25 |
2,101 |
18,077 |
-35 |
Jul18 |
170918 |
492.00 |
492.75 |
486.50 |
489.00 |
-3.25 |
1,769 |
25,179 |
+133 |
Sep18 |
170918 |
510.00 |
510.00 |
506.00 |
507.25 |
-3.75 |
232 |
4,927 |
-26 |
Dec18 |
170918 |
535.00 |
535.50 |
529.00 |
530.25 |
-4.50 |
149 |
3,769 |
-6 |
Mar19 |
170918 |
549.50 |
549.50 |
545.25 |
545.25 |
-4.00 |
40 |
124 |
+2 |
Total Volume and Open Interest |
31,354 |
271,764 |
+1,014 |
Wheat(MGE) |
Dec17 |
170918 |
622.50 |
626.25 |
618.00 |
622.25 |
+0.75 |
5,367 |
44,022 |
+612 |
Mar18 |
170918 |
636.00 |
639.00 |
632.00 |
636.00 |
+1.25 |
2,433 |
21,923 |
+80 |
May18 |
170918 |
641.75 |
642.00 |
637.00 |
640.25 |
+0.50 |
1,213 |
7,245 |
-135 |
Jul18 |
170918 |
640.75 |
642.75 |
637.50 |
639.00 |
-1.75 |
1,302 |
5,127 |
+572 |
Sep18 |
170918 |
630.00 |
630.50 |
628.00 |
629.00 |
-1.00 |
293 |
2,361 |
+157 |
Dec18 |
170918 |
640.00 |
641.00 |
640.00 |
641.00 |
+2.00 |
37 |
1,066 |
+3 |
Total Volume and Open Interest |
10,650 |
81,773 |
+1,289 |
Oats(CBOT) |
Dec17 |
170918 |
236.50 |
242.00 |
232.50 |
239.75 |
+3.75 |
633 |
4,798 |
-22 |
Mar18 |
170918 |
241.25 |
246.50 |
240.00 |
245.75 |
+2.50 |
66 |
1,070 |
+36 |
May18 |
170918 |
244.75 |
244.75 |
244.75 |
244.75 |
+2.50 |
2 |
77 |
+1 |
Jul18 |
170918 |
243.00 |
243.50 |
243.00 |
243.50 |
-0.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
701 |
5,973 |
+15 |
Rough Rice(CBOT) |
Sep17 |
170914 |
12.52 |
12.52 |
12.52 |
12.52 |
-0.12 |
26 |
54 |
-36 |
Nov17 |
170918 |
12.80 |
12.90 |
12.80 |
12.89 |
+0.08 |
299 |
9,870 |
+41 |
Jan18 |
170918 |
13.09 |
13.13 |
13.08 |
13.13 |
+0.07 |
31 |
595 |
-6 |
Mar18 |
170918 |
13.28 |
13.28 |
13.28 |
13.28 |
+0.07 |
0 |
293 |
+0 |
Total Volume and Open Interest |
330 |
10,760 |
-72 |
Live Cattle(CME) |
Oct17 |
170918 |
107.930 |
108.600 |
107.535 |
107.580 |
-0.170 |
39,696 |
88,196 |
-8,568 |
Dec17 |
170918 |
112.830 |
113.900 |
112.500 |
112.950 |
+0.120 |
32,734 |
119,511 |
+7,082 |
Feb18 |
170918 |
116.800 |
117.400 |
116.430 |
116.500 |
-0.250 |
16,511 |
53,649 |
+1,908 |
Apr18 |
170918 |
118.580 |
119.450 |
118.400 |
119.350 |
+0.650 |
8,568 |
37,141 |
+2,253 |
Jun18 |
170918 |
111.830 |
112.230 |
111.450 |
112.180 |
+0.230 |
2,695 |
18,240 |
+688 |
Aug18 |
170918 |
109.680 |
110.000 |
109.385 |
109.700 |
unch |
515 |
6,455 |
+98 |
Total Volume and Open Interest |
100,958 |
326,136 |
+3,528 |
Feeder Cattle(CME) |
Sep17 |
170918 |
150.330 |
151.685 |
150.330 |
150.800 |
+0.565 |
1,470 |
4,759 |
-220 |
Oct17 |
170918 |
150.650 |
152.450 |
150.600 |
151.950 |
+1.300 |
6,366 |
15,519 |
-588 |
Nov17 |
170918 |
150.750 |
152.450 |
150.630 |
152.200 |
+1.465 |
4,784 |
13,888 |
+802 |
Jan18 |
170918 |
147.750 |
149.000 |
147.435 |
148.985 |
+1.450 |
2,447 |
7,887 |
-69 |
Mar18 |
170918 |
145.435 |
146.650 |
145.285 |
146.350 |
+0.970 |
1,368 |
6,444 |
+331 |
Apr18 |
170918 |
145.535 |
146.880 |
145.535 |
146.580 |
+1.045 |
179 |
1,959 |
-27 |
May18 |
170918 |
145.500 |
146.800 |
145.435 |
146.535 |
+0.935 |
134 |
1,585 |
+26 |
Total Volume and Open Interest |
16,778 |
52,155 |
+259 |
Lean Hogs(CME) |
Oct17 |
170918 |
60.380 |
60.880 |
59.800 |
60.000 |
-0.985 |
27,210 |
66,236 |
-2,499 |
Dec17 |
170918 |
57.800 |
58.735 |
57.485 |
58.050 |
-0.435 |
22,505 |
96,651 |
+2,948 |
Feb18 |
170918 |
63.500 |
64.300 |
63.250 |
63.650 |
-0.450 |
8,775 |
43,134 |
+1,268 |
Apr18 |
170918 |
68.330 |
69.230 |
68.100 |
69.100 |
+0.200 |
2,014 |
26,981 |
+34 |
May18 |
170918 |
73.700 |
75.300 |
73.700 |
74.700 |
+0.500 |
57 |
931 |
+31 |
Jun18 |
170918 |
77.635 |
78.350 |
77.080 |
78.250 |
+0.365 |
1,032 |
13,909 |
-38 |
Jul18 |
170918 |
77.885 |
78.635 |
77.885 |
78.535 |
+0.285 |
596 |
3,621 |
+281 |
Aug18 |
170918 |
77.635 |
78.050 |
77.635 |
78.035 |
+0.135 |
463 |
1,833 |
+158 |
Total Volume and Open Interest |
62,737 |
253,815 |
+2,221 |
Class III Milk(CME) |
Sep17 |
170918 |
16.26 |
16.27 |
16.24 |
16.27 |
+0.04 |
150 |
5,180 |
-109 |
Oct17 |
170918 |
15.75 |
15.79 |
15.68 |
15.72 |
-0.05 |
227 |
4,565 |
+66 |
Nov17 |
170918 |
15.67 |
15.67 |
15.57 |
15.62 |
-0.03 |
58 |
3,769 |
+18 |
Dec17 |
170918 |
15.57 |
15.57 |
15.51 |
15.56 |
-0.05 |
67 |
3,367 |
+6 |
Jan18 |
170918 |
15.41 |
15.44 |
15.39 |
15.44 |
-0.01 |
90 |
1,464 |
+22 |
Feb18 |
170918 |
15.53 |
15.53 |
15.43 |
15.48 |
-0.05 |
66 |
1,327 |
+33 |
Mar18 |
170918 |
15.66 |
15.66 |
15.51 |
15.56 |
-0.03 |
95 |
1,256 |
+27 |
Apr18 |
170918 |
15.70 |
15.70 |
15.57 |
15.63 |
+0.03 |
57 |
971 |
+11 |
May18 |
170918 |
15.76 |
15.79 |
15.73 |
15.79 |
+0.03 |
22 |
946 |
+9 |
Jun18 |
170918 |
15.95 |
15.97 |
15.86 |
15.93 |
+0.03 |
44 |
872 |
+13 |
Jul18 |
170918 |
16.15 |
16.23 |
16.15 |
16.20 |
unch |
0 |
391 |
+0 |
Aug18 |
170918 |
16.37 |
16.37 |
16.35 |
16.35 |
-0.01 |
0 |
407 |
+0 |
Sep18 |
170918 |
16.44 |
16.44 |
16.42 |
16.42 |
+0.09 |
0 |
365 |
+0 |
Total Volume and Open Interest |
893 |
25,626 |
+104 |
Cocoa(ICE) |
Dec17 |
170918 |
2000 |
2022 |
1958 |
1975 |
-34 |
26,101 |
145,171 |
-2,036 |
Mar18 |
170918 |
2007 |
2028 |
1970 |
1986 |
-30 |
8,177 |
59,477 |
-39 |
May18 |
170918 |
2017 |
2036 |
1983 |
1998 |
-28 |
2,602 |
20,469 |
-131 |
Jul18 |
170918 |
2027 |
2045 |
1995 |
2009 |
-27 |
1,566 |
12,200 |
-50 |
Sep18 |
170918 |
2037 |
2056 |
2012 |
2020 |
-27 |
417 |
8,928 |
+10 |
Dec18 |
170918 |
2053 |
2053 |
2020 |
2031 |
-27 |
191 |
7,625 |
+142 |
Mar19 |
170918 |
2074 |
2074 |
2040 |
2046 |
-28 |
157 |
6,143 |
+12 |
Total Volume and Open Interest |
39,219 |
262,235 |
-2,157 |
Coffee "C"(ICE) |
Sep17 |
170918 |
141.35 |
141.35 |
138.95 |
138.95 |
-1.05 |
5 |
37 |
-42 |
Dec17 |
170918 |
141.40 |
143.25 |
139.25 |
140.35 |
-1.05 |
20,101 |
110,837 |
-3,104 |
Mar18 |
170918 |
144.85 |
146.65 |
142.80 |
143.85 |
-1.00 |
4,566 |
45,660 |
-1,014 |
May18 |
170918 |
147.10 |
148.85 |
145.05 |
146.15 |
-0.95 |
1,304 |
19,330 |
+57 |
Jul18 |
170918 |
149.30 |
151.05 |
147.25 |
148.30 |
-1.05 |
1,290 |
10,790 |
+378 |
Sep18 |
170918 |
151.40 |
153.20 |
149.45 |
150.50 |
-1.05 |
791 |
7,018 |
+11 |
Total Volume and Open Interest |
28,296 |
200,573 |
-3,670 |
Orange Juice(ICE) |
Nov17 |
170918 |
149.75 |
152.25 |
148.25 |
151.35 |
+1.70 |
1,477 |
6,222 |
-142 |
Jan18 |
170918 |
148.35 |
151.00 |
147.60 |
150.50 |
+2.05 |
291 |
1,536 |
+8 |
Mar18 |
170918 |
148.65 |
151.25 |
148.30 |
151.00 |
+2.35 |
77 |
905 |
+26 |
May18 |
170918 |
149.65 |
152.25 |
149.50 |
152.25 |
+2.60 |
7 |
231 |
-2 |
Jul18 |
170918 |
151.30 |
154.00 |
151.30 |
154.00 |
+3.15 |
5 |
45 |
+0 |
Sep18 |
170918 |
155.30 |
155.30 |
155.30 |
155.30 |
+3.15 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,857 |
9,013 |
-110 |
Sugar #11(ICE) |
Oct17 |
170918 |
14.53 |
14.55 |
14.07 |
14.31 |
-0.24 |
97,968 |
197,786 |
-24,052 |
Mar18 |
170918 |
15.17 |
15.18 |
14.65 |
14.92 |
-0.25 |
91,159 |
360,588 |
+18,642 |
May18 |
170918 |
15.23 |
15.24 |
14.80 |
15.07 |
-0.16 |
15,963 |
110,634 |
+1,462 |
Jul18 |
170918 |
15.39 |
15.39 |
15.01 |
15.26 |
-0.12 |
4,515 |
57,867 |
-34 |
Oct18 |
170918 |
15.65 |
15.69 |
15.37 |
15.60 |
-0.10 |
3,146 |
43,279 |
-895 |
Mar19 |
170918 |
16.24 |
16.25 |
15.95 |
16.16 |
-0.09 |
1,355 |
21,329 |
-778 |
May19 |
170918 |
16.24 |
16.25 |
16.17 |
16.18 |
-0.10 |
15 |
4,192 |
-2 |
Jul19 |
170918 |
16.26 |
16.26 |
16.20 |
16.20 |
-0.11 |
51 |
4,896 |
+21 |
Total Volume and Open Interest |
214,319 |
807,820 |
-5,590 |
London Cocoa(LCE) |
Dec17 |
170918 |
1479 |
1498 |
1471 |
1474 |
-10 |
20,734 |
118,940 |
+11,493 |
Mar18 |
170918 |
1502 |
1519 |
1493 |
1496 |
-9 |
3,956 |
64,326 |
+446 |
May18 |
170918 |
1516 |
1532 |
1508 |
1510 |
-9 |
1,555 |
20,747 |
-78 |
Jul18 |
170918 |
1530 |
1545 |
1521 |
1523 |
-9 |
864 |
22,430 |
+8 |
Sep18 |
170918 |
1542 |
1557 |
1534 |
1535 |
-9 |
243 |
16,968 |
+9 |
Dec18 |
170918 |
1565 |
1569 |
1549 |
1551 |
-8 |
63 |
10,362 |
+2 |
Mar19 |
170918 |
1578 |
1578 |
1564 |
1567 |
-8 |
61 |
1,370 |
+56 |
Total Volume and Open Interest |
27,479 |
255,331 |
+110 |
London Sugar(LCE) |
Dec17 |
170918 |
381.00 |
383.40 |
374.40 |
376.90 |
-6.70 |
7,638 |
41,675 |
+737 |
Mar18 |
170918 |
390.90 |
392.20 |
383.30 |
385.80 |
-6.40 |
3,333 |
17,034 |
+680 |
May18 |
170918 |
401.00 |
401.10 |
393.00 |
395.70 |
-5.50 |
570 |
6,705 |
+103 |
Aug18 |
170918 |
407.70 |
407.70 |
401.70 |
404.20 |
-4.80 |
173 |
5,548 |
+99 |
Oct18 |
170918 |
412.30 |
412.40 |
409.40 |
409.50 |
-4.20 |
28 |
1,878 |
+4 |
Total Volume and Open Interest |
16,206 |
74,306 |
-1,497 |
Cotton(ICE) |
Oct17 |
170918 |
69.47 |
70.94 |
69.47 |
70.41 |
+0.28 |
35 |
167 |
-2 |
Dec17 |
170918 |
68.93 |
69.95 |
68.80 |
69.50 |
+0.43 |
14,475 |
141,343 |
-1,453 |
Mar18 |
170918 |
67.87 |
68.99 |
67.86 |
68.90 |
+0.91 |
4,576 |
71,611 |
-366 |
May18 |
170918 |
68.35 |
69.41 |
68.35 |
69.31 |
+0.83 |
751 |
8,620 |
-9 |
Jul18 |
170918 |
68.75 |
69.79 |
68.75 |
69.67 |
+0.81 |
646 |
5,458 |
+188 |
Oct18 |
170918 |
68.15 |
68.15 |
68.15 |
68.15 |
+0.82 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,731 |
242,288 |
-1,652 |
Lumber(CME) |
Nov17 |
170918 |
377.3 |
381.8 |
373.6 |
379.2 |
unch |
304 |
4,423 |
+62 |
Jan18 |
170918 |
386.0 |
390.0 |
383.0 |
388.2 |
+0.3 |
102 |
939 |
+32 |
Mar18 |
170918 |
384.7 |
386.9 |
384.7 |
385.3 |
+0.3 |
4 |
135 |
+3 |
May18 |
170918 |
385.0 |
385.0 |
385.0 |
385.0 |
+0.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
454 |
5,515 |
+73 |
Crude Oil(NYM) |
Oct17 |
170918 |
49.85 |
50.33 |
49.19 |
49.91 |
+0.02 |
709,035 |
160,272 |
-82,911 |
Nov17 |
170918 |
50.39 |
50.85 |
49.68 |
50.35 |
-0.09 |
463,265 |
530,077 |
+56,792 |
Dec17 |
170918 |
50.70 |
51.19 |
50.04 |
50.66 |
-0.15 |
209,688 |
348,359 |
+4,444 |
Jan18 |
170918 |
51.04 |
51.43 |
50.31 |
50.90 |
-0.19 |
96,978 |
204,745 |
+3,491 |
Feb18 |
170918 |
51.16 |
51.62 |
50.51 |
51.07 |
-0.23 |
56,824 |
83,229 |
+7,179 |
Mar18 |
170918 |
51.40 |
51.70 |
50.64 |
51.18 |
-0.26 |
77,124 |
165,057 |
+13,130 |
Apr18 |
170918 |
51.36 |
51.70 |
50.80 |
51.23 |
-0.28 |
20,451 |
46,946 |
+1,193 |
May18 |
170918 |
51.47 |
51.69 |
50.75 |
51.24 |
-0.30 |
12,906 |
46,147 |
+169 |
Jun18 |
170918 |
51.40 |
51.78 |
50.73 |
51.23 |
-0.32 |
66,267 |
173,914 |
+1,341 |
Jul18 |
170918 |
51.43 |
51.70 |
50.93 |
51.20 |
-0.33 |
5,193 |
36,605 |
-218 |
Aug18 |
170918 |
51.47 |
51.47 |
50.76 |
51.17 |
-0.35 |
3,421 |
26,846 |
+790 |
Sep18 |
170918 |
51.48 |
51.55 |
50.75 |
51.15 |
-0.36 |
10,856 |
62,816 |
+3,724 |
Oct18 |
170918 |
50.90 |
51.16 |
50.90 |
51.13 |
-0.37 |
3,149 |
27,583 |
+1,174 |
Nov18 |
170918 |
51.12 |
51.12 |
51.12 |
51.12 |
-0.36 |
5,611 |
28,838 |
+267 |
Dec18 |
170918 |
51.32 |
51.65 |
50.75 |
51.12 |
-0.35 |
78,687 |
224,625 |
+13,093 |
Jan19 |
170918 |
51.08 |
51.08 |
51.08 |
51.08 |
-0.35 |
1,382 |
25,728 |
+339 |
Total Volume and Open Interest |
1,849,943 |
2,402,765 |
+28,415 |
e-miNY Crude Oil(NYM) |
Oct17 |
170918 |
49.875 |
50.325 |
49.200 |
49.900 |
unch |
8,963 |
5,280 |
-390 |
Nov17 |
170918 |
50.375 |
50.850 |
49.675 |
50.350 |
-0.100 |
990 |
1,523 |
+113 |
Dec17 |
170918 |
50.675 |
51.175 |
50.025 |
50.650 |
-0.150 |
150 |
728 |
-10 |
Jan18 |
170918 |
51.175 |
51.400 |
50.300 |
50.900 |
-0.200 |
19 |
692 |
+4 |
Feb18 |
170918 |
51.000 |
51.225 |
51.000 |
51.075 |
-0.225 |
6 |
460 |
-2 |
Mar18 |
170918 |
51.175 |
51.175 |
51.175 |
51.175 |
-0.275 |
4 |
28 |
-4 |
Apr18 |
170918 |
51.225 |
51.225 |
51.225 |
51.225 |
-0.275 |
0 |
50 |
+0 |
May18 |
170918 |
51.250 |
51.250 |
51.250 |
51.250 |
-0.300 |
0 |
89 |
+0 |
Jun18 |
170918 |
51.225 |
51.225 |
51.225 |
51.225 |
-0.325 |
1 |
11 |
-1 |
Jul18 |
170918 |
51.200 |
51.200 |
51.200 |
51.200 |
-0.325 |
0 |
12 |
+0 |
Total Volume and Open Interest |
10,135 |
8,994 |
-290 |
NY Harbor ULSD(NYM) |
Oct17 |
170918 |
179.79 |
180.38 |
176.45 |
177.96 |
-1.92 |
53,548 |
75,451 |
-6,441 |
Nov17 |
170918 |
179.08 |
179.61 |
175.85 |
177.23 |
-1.85 |
42,446 |
106,962 |
+7,130 |
Dec17 |
170918 |
178.71 |
178.71 |
175.08 |
176.40 |
-1.77 |
29,433 |
76,299 |
+3,575 |
Jan18 |
170918 |
177.07 |
177.85 |
174.40 |
175.69 |
-1.69 |
18,537 |
51,449 |
+1,250 |
Feb18 |
170918 |
176.03 |
176.49 |
173.19 |
174.52 |
-1.54 |
11,802 |
20,946 |
-251 |
Mar18 |
170918 |
174.25 |
174.71 |
171.55 |
172.91 |
-1.36 |
9,679 |
29,330 |
+51 |
Apr18 |
170918 |
171.40 |
171.40 |
169.79 |
170.85 |
-1.22 |
4,595 |
15,364 |
+14 |
May18 |
170918 |
170.59 |
170.59 |
168.44 |
169.56 |
-1.14 |
3,222 |
9,340 |
-216 |
Jun18 |
170918 |
169.31 |
169.31 |
167.81 |
168.84 |
-1.08 |
3,893 |
24,104 |
+220 |
Jul18 |
170918 |
169.05 |
169.06 |
168.08 |
168.92 |
-1.03 |
383 |
2,859 |
+54 |
Aug18 |
170918 |
169.25 |
169.25 |
169.25 |
169.25 |
-1.00 |
336 |
2,142 |
-43 |
Sep18 |
170918 |
169.82 |
169.83 |
169.57 |
169.75 |
-0.99 |
1,191 |
3,547 |
+421 |
Oct18 |
170918 |
170.30 |
170.30 |
170.30 |
170.30 |
-0.96 |
713 |
1,259 |
+138 |
Nov18 |
170918 |
170.86 |
170.86 |
170.86 |
170.86 |
-0.93 |
385 |
1,976 |
+13 |
Total Volume and Open Interest |
181,825 |
449,994 |
+6,286 |
RBOB Gasoline(NYM) |
Oct17 |
170918 |
166.15 |
167.83 |
165.42 |
166.86 |
+0.69 |
84,641 |
77,443 |
-8,492 |
Nov17 |
170918 |
162.09 |
163.19 |
160.58 |
161.66 |
-0.48 |
85,039 |
137,100 |
+13,038 |
Dec17 |
170918 |
158.96 |
159.71 |
157.05 |
158.10 |
-0.86 |
50,228 |
79,536 |
+8,413 |
Jan18 |
170918 |
157.45 |
157.97 |
155.54 |
156.62 |
-0.92 |
21,543 |
44,119 |
-401 |
Feb18 |
170918 |
157.59 |
158.36 |
155.91 |
156.97 |
-0.85 |
7,716 |
16,229 |
-114 |
Mar18 |
170918 |
158.47 |
159.02 |
157.13 |
158.31 |
-0.77 |
6,096 |
26,914 |
-256 |
Apr18 |
170918 |
176.25 |
176.25 |
173.89 |
174.78 |
-0.83 |
3,190 |
14,618 |
-251 |
May18 |
170918 |
176.49 |
176.49 |
174.14 |
175.02 |
-0.82 |
1,748 |
6,862 |
-249 |
Jun18 |
170918 |
174.51 |
174.51 |
173.19 |
174.04 |
-0.84 |
1,934 |
9,289 |
-177 |
Jul18 |
170918 |
172.50 |
172.50 |
172.28 |
172.28 |
-0.86 |
129 |
3,094 |
+30 |
Total Volume and Open Interest |
262,848 |
430,225 |
+11,538 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170918 |
166.90 |
166.90 |
166.90 |
166.90 |
+0.73 |
0 |
1 |
+0 |
Nov17 |
170918 |
161.70 |
161.70 |
161.66 |
161.70 |
-0.44 |
|
|
|
Dec17 |
170918 |
158.10 |
158.10 |
158.10 |
158.10 |
-0.86 |
|
|
|
Jan18 |
170918 |
156.60 |
156.62 |
156.60 |
156.60 |
-0.94 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct17 |
170918 |
3.049 |
3.157 |
3.049 |
3.146 |
+0.122 |
204,316 |
157,350 |
-19,559 |
Nov17 |
170918 |
3.110 |
3.207 |
3.110 |
3.195 |
+0.110 |
104,949 |
240,485 |
+12,019 |
Dec17 |
170918 |
3.265 |
3.347 |
3.261 |
3.337 |
+0.101 |
35,487 |
112,643 |
+2,404 |
Jan18 |
170918 |
3.375 |
3.445 |
3.365 |
3.436 |
+0.096 |
45,835 |
144,528 |
-299 |
Feb18 |
170918 |
3.371 |
3.441 |
3.367 |
3.433 |
+0.090 |
15,618 |
86,402 |
+1,163 |
Mar18 |
170918 |
3.324 |
3.387 |
3.321 |
3.381 |
+0.083 |
30,300 |
106,098 |
+810 |
Apr18 |
170918 |
2.975 |
2.995 |
2.970 |
2.986 |
+0.026 |
23,502 |
122,804 |
+666 |
May18 |
170918 |
2.938 |
2.957 |
2.932 |
2.947 |
+0.021 |
9,825 |
63,336 |
+212 |
Jun18 |
170918 |
2.966 |
2.980 |
2.961 |
2.970 |
+0.020 |
3,498 |
33,467 |
-412 |
Jul18 |
170918 |
2.984 |
3.001 |
2.982 |
2.993 |
+0.019 |
2,776 |
29,338 |
+607 |
Aug18 |
170918 |
2.993 |
3.006 |
2.987 |
2.995 |
+0.018 |
1,899 |
27,205 |
+26 |
Sep18 |
170918 |
2.966 |
2.985 |
2.964 |
2.974 |
+0.018 |
1,879 |
26,207 |
+69 |
Oct18 |
170918 |
2.985 |
3.007 |
2.985 |
2.995 |
+0.017 |
6,873 |
56,363 |
+474 |
Nov18 |
170918 |
3.044 |
3.055 |
3.036 |
3.044 |
+0.015 |
1,684 |
23,578 |
-485 |
Dec18 |
170918 |
3.177 |
3.187 |
3.165 |
3.177 |
+0.014 |
989 |
26,678 |
+225 |
Jan19 |
170918 |
3.266 |
3.277 |
3.256 |
3.264 |
+0.014 |
1,762 |
15,681 |
+106 |
Total Volume and Open Interest |
495,524 |
1,332,943 |
-964 |
Brent Crude Oil(ICE) |
Nov17 |
170918 |
55.59 |
55.95 |
54.82 |
55.48 |
-0.14 |
327,352 |
363,067 |
-45,421 |
Dec17 |
170918 |
55.41 |
55.74 |
54.63 |
55.25 |
-0.17 |
340,291 |
547,143 |
+15,707 |
Jan18 |
170918 |
55.27 |
55.60 |
54.50 |
55.08 |
-0.22 |
150,860 |
244,917 |
+16,254 |
Feb18 |
170918 |
55.21 |
55.54 |
54.46 |
55.01 |
-0.25 |
68,406 |
114,653 |
-4,579 |
Mar18 |
170918 |
55.22 |
55.53 |
54.46 |
54.99 |
-0.28 |
59,966 |
153,640 |
+8,123 |
Apr18 |
170918 |
55.16 |
55.52 |
54.50 |
54.98 |
-0.30 |
20,219 |
41,493 |
-540 |
May18 |
170918 |
55.17 |
55.50 |
54.58 |
54.97 |
-0.32 |
14,223 |
41,170 |
+328 |
Jun18 |
170918 |
55.19 |
55.50 |
54.52 |
54.96 |
-0.33 |
55,046 |
143,250 |
+1,375 |
Jul18 |
170918 |
55.28 |
55.48 |
54.72 |
54.97 |
-0.34 |
5,251 |
31,806 |
+1,252 |
Aug18 |
170918 |
54.98 |
54.98 |
54.98 |
54.98 |
-0.35 |
4,014 |
24,927 |
+813 |
Sep18 |
170918 |
54.98 |
54.98 |
54.98 |
54.98 |
-0.35 |
5,522 |
42,145 |
-556 |
Oct18 |
170918 |
54.99 |
54.99 |
54.99 |
54.99 |
-0.35 |
872 |
20,846 |
-9 |
Nov18 |
170918 |
55.01 |
55.01 |
55.01 |
55.01 |
-0.35 |
906 |
19,693 |
+231 |
Dec18 |
170918 |
55.29 |
55.54 |
54.69 |
55.03 |
-0.34 |
54,793 |
190,141 |
-2,791 |
Total Volume and Open Interest |
1,137,625 |
2,363,594 |
-6,479 |
Gas Oil(ICE) |
Oct17 |
170918 |
535.00 |
536.25 |
523.50 |
525.00 |
-9.75 |
93,024 |
222,120 |
-6,000 |
Nov17 |
170918 |
528.25 |
529.75 |
518.25 |
519.00 |
-9.00 |
75,046 |
164,281 |
+11,754 |
Dec17 |
170918 |
521.00 |
521.50 |
510.50 |
510.75 |
-8.25 |
76,161 |
138,245 |
-6,060 |
Jan18 |
170918 |
514.75 |
517.00 |
506.75 |
507.00 |
-7.50 |
27,273 |
62,616 |
+2,839 |
Feb18 |
170918 |
512.00 |
514.00 |
504.00 |
504.25 |
-7.25 |
15,483 |
42,873 |
+1,187 |
Mar18 |
170918 |
508.75 |
510.75 |
501.25 |
501.50 |
-6.75 |
17,116 |
42,315 |
+318 |
Apr18 |
170918 |
506.50 |
508.50 |
499.25 |
499.25 |
-6.75 |
8,048 |
22,488 |
+2,141 |
May18 |
170918 |
504.25 |
507.25 |
498.00 |
498.25 |
-6.50 |
4,422 |
15,520 |
+897 |
Jun18 |
170918 |
504.50 |
506.50 |
497.25 |
497.25 |
-6.50 |
13,605 |
43,158 |
-737 |
Jul18 |
170918 |
505.00 |
506.00 |
497.75 |
497.75 |
-6.50 |
2,342 |
11,540 |
-515 |
Total Volume and Open Interest |
353,378 |
968,386 |
+6,315 |
Ethanol(CBOT) |
Oct17 |
170918 |
1.553 |
1.570 |
1.553 |
1.566 |
+0.021 |
231 |
617 |
-57 |
Nov17 |
170918 |
1.500 |
1.510 |
1.495 |
1.510 |
+0.013 |
20 |
484 |
+9 |
Dec17 |
170918 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.013 |
2 |
217 |
+1 |
Jan18 |
170918 |
1.457 |
1.457 |
1.457 |
1.457 |
+0.013 |
0 |
26 |
+0 |
Feb18 |
170918 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.013 |
0 |
16 |
+0 |
Mar18 |
170918 |
1.494 |
1.494 |
1.494 |
1.494 |
+0.013 |
0 |
4 |
+0 |
Apr18 |
170918 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.013 |
0 |
7 |
+0 |
May18 |
170918 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.013 |
|
|
|
Total Volume and Open Interest |
253 |
1,373 |
-47 |
WTI Crude Oil(ICE) |
Oct17 |
170918 |
49.79 |
50.33 |
49.19 |
49.91 |
+0.02 |
79,950 |
39,326 |
-10,782 |
Nov17 |
170918 |
50.45 |
50.85 |
49.69 |
50.35 |
-0.09 |
101,021 |
77,045 |
+2,102 |
Dec17 |
170918 |
50.74 |
51.18 |
50.05 |
50.66 |
-0.15 |
83,749 |
107,779 |
+2,127 |
Jan18 |
170918 |
51.04 |
51.41 |
50.31 |
50.90 |
-0.19 |
26,328 |
29,959 |
+571 |
Feb18 |
170918 |
51.17 |
51.56 |
50.50 |
51.07 |
-0.23 |
11,865 |
21,554 |
+1,579 |
Mar18 |
170918 |
51.45 |
51.65 |
50.64 |
51.18 |
-0.26 |
11,429 |
22,492 |
+216 |
Apr18 |
170918 |
51.28 |
51.40 |
51.00 |
51.23 |
-0.28 |
1,835 |
4,263 |
+38 |
May18 |
170918 |
51.35 |
51.35 |
51.24 |
51.24 |
-0.30 |
877 |
6,852 |
+252 |
Jun18 |
170918 |
51.65 |
51.65 |
50.83 |
51.23 |
-0.32 |
11,434 |
55,506 |
+444 |
Jul18 |
170918 |
51.20 |
51.20 |
51.20 |
51.20 |
-0.33 |
887 |
6,701 |
-324 |
Aug18 |
170918 |
51.17 |
51.17 |
51.17 |
51.17 |
-0.35 |
973 |
5,655 |
+167 |
Sep18 |
170918 |
51.15 |
51.15 |
51.15 |
51.15 |
-0.36 |
1,198 |
8,270 |
+173 |
Oct18 |
170918 |
51.13 |
51.13 |
51.13 |
51.13 |
-0.37 |
232 |
1,797 |
+139 |
Nov18 |
170918 |
51.12 |
51.12 |
51.12 |
51.12 |
-0.36 |
215 |
6,292 |
+0 |
Dec18 |
170918 |
51.29 |
51.35 |
50.77 |
51.12 |
-0.35 |
12,714 |
126,044 |
-314 |
Jan19 |
170918 |
51.08 |
51.08 |
51.08 |
51.08 |
-0.35 |
245 |
1,666 |
+0 |
Total Volume and Open Interest |
347,861 |
592,231 |
-2,825 |
US Dollar Index(ICE) |
Sep17 |
170918 |
91.865 |
92.020 |
91.800 |
91.853 |
-0.010 |
26,587 |
18,712 |
-5,999 |
Dec17 |
170918 |
91.655 |
91.995 |
91.585 |
91.825 |
+0.173 |
38,970 |
37,204 |
+6,332 |
Mar18 |
170918 |
91.435 |
91.680 |
91.370 |
91.580 |
+0.170 |
44 |
649 |
+28 |
Total Volume and Open Interest |
65,632 |
56,945 |
+381 |
Australian Dollar(CME) |
Sep17 |
170918 |
80.00 |
80.31 |
79.83 |
79.90 |
-0.10 |
137,182 |
78,045 |
-16,539 |
Dec17 |
170918 |
79.91 |
80.26 |
79.30 |
79.45 |
-0.46 |
79,485 |
152,538 |
+41,948 |
Mar18 |
170918 |
80.00 |
80.00 |
79.37 |
79.37 |
-0.45 |
5 |
336 |
+1 |
Total Volume and Open Interest |
216,911 |
231,996 |
+25,455 |
British Pound(CME) |
Sep17 |
170918 |
135.90 |
136.16 |
135.34 |
135.63 |
-0.10 |
207,275 |
85,941 |
-24,592 |
Dec17 |
170918 |
136.25 |
136.55 |
135.01 |
135.26 |
-0.82 |
118,810 |
187,176 |
+24,090 |
Mar18 |
170918 |
136.39 |
136.52 |
135.63 |
135.63 |
-0.81 |
222 |
1,926 |
-18 |
Total Volume and Open Interest |
327,200 |
276,204 |
-263 |
Canadian Dollar(CME) |
Sep17 |
170918 |
81.99 |
82.16 |
81.07 |
81.26 |
-0.85 |
133,769 |
127,384 |
-20,223 |
Dec17 |
170918 |
82.08 |
82.19 |
81.08 |
81.29 |
-0.85 |
97,172 |
146,304 |
+52,542 |
Mar18 |
170918 |
82.00 |
82.01 |
81.21 |
81.29 |
-0.84 |
106 |
1,005 |
+89 |
Jun18 |
170918 |
81.88 |
81.88 |
81.26 |
81.26 |
-0.83 |
79 |
352 |
+65 |
Total Volume and Open Interest |
231,784 |
275,979 |
+32,331 |
Japanese Yen(CME) |
Sep17 |
170918 |
90.01 |
90.08 |
89.69 |
89.77 |
-0.43 |
226,065 |
69,167 |
-23,987 |
Dec17 |
170918 |
90.34 |
90.46 |
89.92 |
90.09 |
-0.48 |
101,184 |
178,298 |
+39,311 |
Mar18 |
170918 |
90.70 |
90.70 |
90.49 |
90.55 |
-0.47 |
214 |
798 |
+71 |
Total Volume and Open Interest |
328,054 |
249,455 |
+15,363 |
Swiss Franc(CME) |
Sep17 |
170918 |
104.09 |
104.35 |
103.97 |
104.25 |
-0.02 |
47,891 |
10,977 |
-9,158 |
Dec17 |
170918 |
104.70 |
104.99 |
104.32 |
104.62 |
-0.25 |
21,071 |
31,975 |
+6,486 |
Mar18 |
170918 |
105.30 |
105.30 |
105.30 |
105.30 |
-0.26 |
126 |
122 |
+77 |
Total Volume and Open Interest |
69,089 |
43,095 |
-2,595 |
EuroFX(CME) |
Sep17 |
170918 |
119.36 |
119.69 |
119.16 |
119.61 |
+0.20 |
296,129 |
139,924 |
-49,971 |
Dec17 |
170918 |
119.95 |
120.27 |
119.72 |
120.10 |
+0.12 |
205,269 |
372,933 |
+67,767 |
Mar18 |
170918 |
120.70 |
120.89 |
120.52 |
120.74 |
+0.13 |
208 |
2,058 |
+45 |
Total Volume and Open Interest |
504,109 |
519,157 |
+18,082 |
Mexican Peso(CME) |
Sep17 |
170918 |
566.63 |
567.63 |
563.25 |
563.25 |
-3.00 |
94,328 |
75,804 |
-26,565 |
Oct17 |
170918 |
564.00 |
564.63 |
560.38 |
560.38 |
-3.50 |
45 |
29 |
+5 |
Total Volume and Open Interest |
188,186 |
286,289 |
+13,478 |
Brazilian Real(CME) |
Oct17 |
170918 |
320.20 |
320.90 |
318.10 |
318.55 |
-1.65 |
1,180 |
25,744 |
+5 |
Nov17 |
170918 |
317.25 |
317.25 |
317.25 |
317.25 |
-1.60 |
7 |
69 |
+2 |
Dec17 |
170918 |
317.10 |
317.10 |
316.15 |
316.15 |
-1.45 |
26 |
4,113 |
+21 |
Jan18 |
170918 |
314.85 |
314.85 |
314.85 |
314.85 |
-1.50 |
0 |
312 |
+0 |
Total Volume and Open Interest |
1,213 |
30,538 |
+28 |
30-Year T-Bonds(CBOT) |
Sep17 |
170918 |
156~070 |
156~090 |
155~150 |
155~200 |
-0~220 |
2,994 |
10,854 |
-1,307 |
Dec17 |
170918 |
154~280 |
155~010 |
154~040 |
154~110 |
-0~220 |
280,183 |
725,235 |
-10,067 |
Mar18 |
170918 |
153~030 |
153~080 |
153~030 |
153~080 |
-0~270 |
0 |
2 |
+0 |
Total Volume and Open Interest |
283,177 |
736,091 |
-11,374 |
10-Year T-Notes(CBOT) |
Sep17 |
170918 |
126~170 |
126~180 |
126~115 |
126~120 |
-0~070 |
10,961 |
65,179 |
-5,042 |
Dec17 |
170918 |
126~085 |
126~090 |
126~010 |
126~025 |
-0~075 |
1,469,070 |
3,270,467 |
+12,148 |
Mar18 |
170918 |
125~220 |
125~245 |
125~220 |
125~245 |
-0~075 |
|
|
|
Total Volume and Open Interest |
1,480,031 |
3,335,646 |
+7,106 |
5-Year T-Notes(CBOT) |
Sep17 |
170918 |
118~112 |
118~112 |
118~090 |
118~094 |
-0~032 |
16,499 |
31,710 |
-5,063 |
Dec17 |
170918 |
118~000 |
118~006 |
117~290 |
117~302 |
-0~032 |
919,761 |
3,074,948 |
-42,512 |
Mar18 |
170918 |
117~224 |
117~224 |
117~224 |
117~224 |
-0~032 |
|
|
|
Total Volume and Open Interest |
936,260 |
3,106,658 |
-47,575 |
2 Year T-Notes(CBOT) |
Sep17 |
170918 |
108~056 |
108~056 |
108~046 |
108~052 |
-0~006 |
2,080 |
16,462 |
-1,516 |
Dec17 |
170918 |
108~004 |
108~006 |
107~312 |
108~000 |
-0~006 |
325,292 |
1,465,169 |
-13,143 |
Mar18 |
170918 |
107~302 |
107~302 |
107~302 |
107~302 |
-0~006 |
|
|
|
Total Volume and Open Interest |
327,372 |
1,481,631 |
-14,659 |
Eurodollars(CME) |
Sep17 |
170918 |
98.673 |
98.675 |
98.673 |
98.675 |
+0.003 |
206,813 |
1,230,877 |
-31,892 |
Dec17 |
170918 |
98.545 |
98.550 |
98.530 |
98.530 |
-0.020 |
416,676 |
2,082,309 |
-26,380 |
Mar18 |
170918 |
98.460 |
98.465 |
98.440 |
98.445 |
-0.020 |
382,473 |
1,254,824 |
+16,972 |
Jun18 |
170918 |
98.385 |
98.390 |
98.365 |
98.370 |
-0.025 |
303,785 |
1,142,646 |
-12,808 |
Sep18 |
170918 |
98.330 |
98.335 |
98.305 |
98.310 |
-0.025 |
370,885 |
1,062,493 |
-8,394 |
Dec18 |
170918 |
98.245 |
98.245 |
98.225 |
98.230 |
-0.020 |
415,578 |
1,583,098 |
-16,626 |
Mar19 |
170918 |
98.200 |
98.205 |
98.180 |
98.185 |
-0.020 |
315,517 |
1,066,361 |
+15,543 |
Jun19 |
170918 |
98.165 |
98.165 |
98.140 |
98.145 |
-0.020 |
209,886 |
768,577 |
+1,901 |
Sep19 |
170918 |
98.125 |
98.125 |
98.100 |
98.110 |
-0.020 |
199,854 |
796,511 |
+9,596 |
Dec19 |
170918 |
98.065 |
98.065 |
98.045 |
98.050 |
-0.020 |
193,967 |
903,131 |
+6,224 |
Mar20 |
170918 |
98.030 |
98.030 |
98.010 |
98.015 |
-0.020 |
98,767 |
469,268 |
-12,362 |
Jun20 |
170918 |
97.995 |
97.995 |
97.975 |
97.980 |
-0.020 |
100,165 |
378,420 |
-3,093 |
Sep20 |
170918 |
97.960 |
97.960 |
97.935 |
97.945 |
-0.020 |
69,817 |
263,187 |
+2,021 |
Dec20 |
170918 |
97.910 |
97.910 |
97.885 |
97.895 |
-0.020 |
76,310 |
329,060 |
+2,713 |
Mar21 |
170918 |
97.880 |
97.880 |
97.855 |
97.865 |
-0.020 |
38,970 |
215,605 |
+274 |
Jun21 |
170918 |
97.835 |
97.840 |
97.815 |
97.825 |
-0.020 |
39,968 |
148,420 |
-5,956 |
Sep21 |
170918 |
97.800 |
97.800 |
97.775 |
97.780 |
-0.025 |
40,941 |
104,653 |
-909 |
Dec21 |
170918 |
97.750 |
97.750 |
97.725 |
97.730 |
-0.025 |
30,254 |
132,418 |
+1,274 |
Total Volume and Open Interest |
3,604,435 |
14,272,793 |
-56,899 |
Ultra T-Bond(CBOT) |
Sep17 |
170918 |
168~20 |
168~20 |
167~24 |
167~24 |
-0~30 |
6,209 |
6,762 |
-3,608 |
Dec17 |
170918 |
167~17 |
167~23 |
166~12 |
166~22 |
-0~31 |
96,730 |
833,476 |
+163 |
Mar18 |
170918 |
165~22 |
165~22 |
165~22 |
165~22 |
-0~31 |
|
|
|
Total Volume and Open Interest |
102,939 |
840,238 |
-3,445 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170918 |
136~035 |
136~035 |
135~290 |
135~305 |
-0~110 |
631 |
1,112 |
-156 |
Dec17 |
170918 |
135~215 |
135~215 |
135~085 |
135~115 |
-0~110 |
125,557 |
416,306 |
-3,247 |
Mar18 |
170918 |
135~115 |
135~115 |
135~115 |
135~115 |
-0~110 |
|
|
|
Total Volume and Open Interest |
126,188 |
417,418 |
-3,403 |
30 Day Federal Funds(CBOT) |
Sep17 |
170918 |
98.845 |
98.848 |
98.845 |
98.845 |
unch |
1,019 |
82,091 |
-40 |
Oct17 |
170918 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
13,813 |
279,293 |
-2,680 |
Nov17 |
170918 |
98.835 |
98.840 |
98.835 |
98.840 |
unch |
20,647 |
218,618 |
-6,592 |
Dec17 |
170918 |
98.775 |
98.780 |
98.770 |
98.770 |
-0.005 |
22,307 |
91,238 |
+1,416 |
Jan18 |
170918 |
98.725 |
98.725 |
98.710 |
98.715 |
-0.010 |
62,073 |
380,172 |
-5,282 |
Feb18 |
170918 |
98.715 |
98.715 |
98.705 |
98.710 |
-0.010 |
19,495 |
162,445 |
-3,112 |
Total Volume and Open Interest |
210,516 |
1,719,201 |
-19,451 |
Japanese Govt Bonds(SGX) |
Dec17 |
170914 |
150.93 |
150.95 |
150.70 |
150.77 |
-0.15 |
1,656 |
17,712 |
+304 |
Mar18 |
170914 |
150.77 |
150.77 |
150.77 |
150.77 |
-0.15 |
|
|
|
Jun18 |
170914 |
150.77 |
150.77 |
150.77 |
150.77 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,656 |
17,712 |
+304 |
Euro-Buxl(EUREX) |
Dec17 |
170918 |
163.66 |
164.06 |
162.70 |
162.96 |
-0.66 |
48,814 |
202,381 |
-15,105 |
Mar18 |
170918 |
161.08 |
161.08 |
161.08 |
161.08 |
-0.66 |
0 |
1 |
+0 |
Jun18 |
170918 |
161.08 |
161.08 |
161.08 |
161.08 |
-0.66 |
|
|
|
Total Volume and Open Interest |
48,814 |
216,625 |
-862 |
Euro-Bund(EUREX) |
Dec17 |
170918 |
161.26 |
161.42 |
160.86 |
160.94 |
-0.25 |
733,985 |
1,705,997 |
-265,499 |
Mar18 |
170918 |
160.65 |
160.65 |
160.45 |
160.45 |
-0.26 |
155 |
484 |
-4 |
Jun18 |
170918 |
158.01 |
158.01 |
157.76 |
157.76 |
-1.11 |
|
|
|
Total Volume and Open Interest |
734,140 |
1,935,597 |
-36,387 |
Euro-Bobl(EUREX) |
Dec17 |
170918 |
131.21 |
131.29 |
131.08 |
131.13 |
-0.05 |
483,140 |
1,377,172 |
-139,588 |
Mar18 |
170918 |
131.67 |
131.67 |
131.67 |
131.67 |
-0.05 |
0 |
11 |
-1 |
Jun18 |
170918 |
131.67 |
131.67 |
131.67 |
131.67 |
-0.05 |
|
|
|
Total Volume and Open Interest |
483,140 |
1,524,791 |
+8,019 |
Euro-Schatz(EUREX) |
Dec17 |
170918 |
112.15 |
112.17 |
112.11 |
112.13 |
-0.01 |
288,947 |
1,271,668 |
-143,554 |
Mar18 |
170918 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.01 |
0 |
2 |
+0 |
Jun18 |
170918 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.01 |
|
|
|
Total Volume and Open Interest |
288,947 |
1,413,523 |
-1,701 |
3-Mth Euribor(EUREX) |
Sep17 |
170918 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,235 |
+0 |
Dec17 |
170918 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
1 |
7,231 |
+0 |
Mar18 |
170918 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
5,586 |
+0 |
Total Volume and Open Interest |
41 |
40,138 |
+279 |
Long Gilt(LIFFE) |
Sep17 |
170918 |
125~10 |
125~15 |
125~08 |
125~15 |
+0~09 |
3,998 |
92,015 |
-2,719 |
Dec17 |
170918 |
124~02 |
124~15 |
124~02 |
124~14 |
+0~09 |
284,101 |
691,832 |
+2,891 |
Total Volume and Open Interest |
288,099 |
783,848 |
+172 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170918 |
99.65 |
99.66 |
99.65 |
99.66 |
+0.01 |
324,519 |
382,049 |
-10,138 |
Dec17 |
170918 |
99.46 |
99.48 |
99.45 |
99.47 |
+0.01 |
594,122 |
532,339 |
+23,954 |
Mar18 |
170918 |
99.33 |
99.36 |
99.33 |
99.35 |
+0.01 |
391,502 |
399,466 |
+3,575 |
Jun18 |
170918 |
99.26 |
99.28 |
99.23 |
99.26 |
+0.01 |
290,642 |
361,528 |
+27,620 |
Sep18 |
170918 |
99.18 |
99.22 |
99.17 |
99.20 |
+0.01 |
316,730 |
323,209 |
+12,245 |
Dec18 |
170918 |
99.14 |
99.16 |
99.12 |
99.14 |
unch |
298,809 |
384,306 |
-15,423 |
Total Volume and Open Interest |
3,235,183 |
3,556,213 |
+51,463 |
3-Mth Euribor(LIFFE) |
Sep17 |
170918 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
34,967 |
339,066 |
-9,742 |
Dec17 |
170918 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
53,243 |
468,448 |
-16,000 |
Mar18 |
170918 |
100.310 |
100.315 |
100.305 |
100.305 |
unch |
50,746 |
438,068 |
+1,226 |
Total Volume and Open Interest |
825,218 |
4,085,291 |
-23,804 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
170918 |
98.21 |
98.22 |
98.20 |
98.21 |
-0.01 |
27,747 |
233,250 |
+2,278 |
Mar18 |
170918 |
98.12 |
98.13 |
98.10 |
98.12 |
-0.01 |
27,608 |
195,205 |
+5,636 |
Jun18 |
170918 |
98.02 |
98.03 |
97.98 |
98.02 |
-0.01 |
43,429 |
172,594 |
+6,572 |
Sep18 |
170918 |
97.92 |
97.92 |
97.87 |
97.91 |
-0.02 |
23,620 |
148,744 |
+2,808 |
Dec18 |
170918 |
97.83 |
97.83 |
97.77 |
97.80 |
-0.03 |
21,970 |
95,584 |
+1,432 |
Mar19 |
170918 |
97.73 |
97.73 |
97.68 |
97.70 |
-0.05 |
10,212 |
72,981 |
+939 |
Jun19 |
170918 |
97.65 |
97.65 |
97.59 |
97.61 |
-0.05 |
8,721 |
55,670 |
+427 |
Sep19 |
170918 |
97.56 |
97.56 |
97.51 |
97.53 |
-0.05 |
3,360 |
18,268 |
+164 |
Dec19 |
170918 |
97.43 |
97.47 |
97.43 |
97.45 |
-0.06 |
529 |
2,899 |
+480 |
Mar20 |
170918 |
97.41 |
97.41 |
97.38 |
97.39 |
-0.06 |
11 |
1,991 |
-10 |
Total Volume and Open Interest |
167,219 |
998,217 |
+20,720 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
170918 |
97.23 |
97.23 |
97.16 |
97.17 |
-0.06 |
177,069 |
977,929 |
+50,687 |
Mar18 |
170918 |
97.13 |
97.17 |
97.13 |
97.17 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Dec17 |
170918 |
97.85 |
97.85 |
97.78 |
97.81 |
-0.05 |
295,519 |
987,475 |
+80,849 |
Mar18 |
170918 |
97.81 |
97.81 |
97.81 |
97.81 |
|
|
|
|
Gold(CMX) |
Oct17 |
170918 |
1319.9 |
1320.1 |
1304.3 |
1306.9 |
-14.4 |
4,765 |
38,987 |
-291 |
Dec17 |
170918 |
1324.0 |
1324.0 |
1308.1 |
1310.8 |
-14.4 |
336,576 |
452,222 |
-3,752 |
Feb18 |
170918 |
1326.3 |
1327.3 |
1312.5 |
1315.0 |
-14.4 |
2,159 |
38,429 |
+556 |
Apr18 |
170918 |
1329.6 |
1330.7 |
1317.4 |
1318.8 |
-14.5 |
1,505 |
8,629 |
+236 |
Jun18 |
170918 |
1334.3 |
1334.3 |
1320.9 |
1322.7 |
-14.6 |
1,711 |
9,234 |
+88 |
Aug18 |
170918 |
1330.5 |
1330.5 |
1326.5 |
1326.5 |
-14.7 |
760 |
9,037 |
+23 |
Oct18 |
170918 |
1341.7 |
1341.7 |
1330.0 |
1330.3 |
-14.8 |
76 |
3,016 |
+0 |
Dec18 |
170918 |
1344.9 |
1345.5 |
1331.7 |
1334.3 |
-14.8 |
141 |
10,396 |
+5 |
Feb19 |
170918 |
1338.2 |
1338.2 |
1338.2 |
1338.2 |
-14.8 |
0 |
129 |
+0 |
Apr19 |
170918 |
1342.0 |
1342.0 |
1342.0 |
1342.0 |
-14.8 |
0 |
1 |
+0 |
Jun19 |
170918 |
1350.4 |
1350.4 |
1345.9 |
1345.9 |
-14.8 |
88 |
980 |
+11 |
Total Volume and Open Interest |
348,406 |
576,765 |
-2,666 |
Silver(CMX) |
Sep17 |
170918 |
1749.0 |
1752.0 |
1703.0 |
1707.1 |
-54.0 |
275 |
736 |
-186 |
Dec17 |
170918 |
1765.5 |
1767.5 |
1711.0 |
1715.6 |
-54.5 |
85,703 |
156,795 |
-994 |
Mar18 |
170918 |
1775.5 |
1775.5 |
1721.5 |
1725.5 |
-54.8 |
4,192 |
18,765 |
+1,591 |
May18 |
170918 |
1778.5 |
1778.5 |
1731.0 |
1732.5 |
-55.0 |
2,767 |
5,751 |
+1,127 |
Jul18 |
170918 |
1739.6 |
1739.6 |
1739.6 |
1739.6 |
-55.1 |
886 |
2,301 |
+22 |
Sep18 |
170918 |
1746.7 |
1746.7 |
1746.7 |
1746.7 |
-55.2 |
1,386 |
2,273 |
+642 |
Dec18 |
170918 |
1782.5 |
1782.5 |
1756.7 |
1756.7 |
-55.4 |
919 |
3,207 |
+463 |
Total Volume and Open Interest |
96,524 |
191,548 |
+2,577 |
Platinum(NYMEX) |
Oct17 |
170918 |
968.5 |
972.1 |
959.4 |
961.1 |
-10.7 |
13,211 |
56,861 |
-2,671 |
Jan18 |
170918 |
972.6 |
975.2 |
963.3 |
964.6 |
-10.8 |
3,067 |
19,550 |
+1,994 |
Apr18 |
170918 |
977.5 |
978.7 |
968.0 |
968.9 |
-10.9 |
22 |
2,413 |
+13 |
Jul18 |
170918 |
973.9 |
973.9 |
973.9 |
973.9 |
-10.8 |
0 |
292 |
+0 |
Total Volume and Open Interest |
16,300 |
79,122 |
-665 |
Palladium(NYMEX) |
Sep17 |
170918 |
934.95 |
934.95 |
934.95 |
934.95 |
+7.55 |
5 |
14 |
-7 |
Dec17 |
170918 |
917.00 |
934.80 |
917.00 |
930.45 |
+8.70 |
4,510 |
31,635 |
-488 |
Mar18 |
170918 |
919.50 |
926.80 |
919.50 |
925.05 |
+10.05 |
35 |
1,038 |
+20 |
Total Volume and Open Interest |
4,550 |
32,708 |
-475 |
Copper(CMX) |
Sep17 |
170918 |
296.05 |
296.05 |
294.20 |
294.90 |
+2.10 |
1,241 |
3,096 |
-540 |
Dec17 |
170918 |
294.40 |
299.35 |
294.25 |
296.90 |
+2.00 |
111,957 |
200,547 |
-2,727 |
Mar18 |
170918 |
296.50 |
301.25 |
296.50 |
298.95 |
+2.05 |
6,193 |
44,695 |
-1,155 |
May18 |
170918 |
298.10 |
301.25 |
298.10 |
300.25 |
+2.05 |
2,871 |
19,564 |
+655 |
Jul18 |
170918 |
300.50 |
301.45 |
300.50 |
301.45 |
+2.10 |
1,053 |
6,369 |
-43 |
Total Volume and Open Interest |
125,141 |
307,086 |
-3,891 |
E-mini DJIA Index(CBOT) |
Dec17 |
170918 |
22227 |
22314 |
22223 |
22299 |
+80 |
110,839 |
150,684 |
+9,587 |
Mar18 |
170918 |
22220 |
22275 |
22200 |
22268 |
+80 |
19 |
88 |
+1 |
Jun18 |
170918 |
22237 |
22237 |
22237 |
22237 |
+80 |
0 |
4 |
+0 |
Sep18 |
170918 |
22200 |
22200 |
22200 |
22200 |
+80 |
|
|
|
Total Volume and Open Interest |
137,222 |
178,472 |
+2,454 |
S & P 500(CME) |
Dec17 |
170918 |
2498.20 |
2505.80 |
2497.70 |
2502.70 |
+5.50 |
975 |
34,319 |
-178 |
Mar18 |
170918 |
2501.80 |
2504.10 |
2501.80 |
2501.80 |
+5.70 |
30 |
26 |
-4 |
Jun18 |
170918 |
2500.80 |
2502.70 |
2500.80 |
2500.80 |
+6.10 |
|
|
|
Sep18 |
170918 |
2500.60 |
2502.30 |
2500.60 |
2500.60 |
+6.30 |
|
|
|
Total Volume and Open Interest |
8,655 |
76,811 |
-4 |
S & P 500 E-Mini(CME) |
Dec17 |
170918 |
2499.00 |
2506.00 |
2497.75 |
2502.75 |
+5.50 |
1,372,582 |
3,059,813 |
+105,532 |
Mar18 |
170918 |
2498.00 |
2504.75 |
2497.00 |
2501.75 |
+5.75 |
990 |
11,506 |
+9 |
Jun18 |
170918 |
2497.25 |
2503.25 |
2495.25 |
2500.75 |
+6.00 |
8 |
443 |
-2 |
Sep18 |
170918 |
2502.00 |
2502.25 |
2500.00 |
2500.50 |
+6.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,793,278 |
3,732,550 |
-2,442 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
170918 |
5999.30 |
6018.30 |
5967.30 |
5986.80 |
-8.50 |
283,913 |
276,501 |
+23,173 |
Mar18 |
170918 |
6010.50 |
6027.30 |
5978.80 |
5997.00 |
-8.00 |
81 |
137 |
+5 |
Jun18 |
170918 |
6029.80 |
6030.30 |
5994.50 |
5999.00 |
-8.00 |
3 |
27 |
+2 |
Total Volume and Open Interest |
356,481 |
358,824 |
+3,216 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170915 |
1741.90 |
1747.20 |
1740.50 |
1746.05 |
-0.95 |
7,464 |
7,406 |
-4,833 |
Dec17 |
170918 |
1754.80 |
1764.60 |
1754.80 |
1762.10 |
+7.90 |
11,660 |
84,858 |
+1,878 |
Mar18 |
170918 |
1758.90 |
1760.30 |
1758.90 |
1758.90 |
+8.00 |
|
|
|
Total Volume and Open Interest |
14,175 |
90,271 |
-115 |
Volatility Index(CBOE) |
Sep17 |
170918 |
11.10 |
11.15 |
10.50 |
10.68 |
-0.45 |
101,341 |
148,655 |
-15,518 |
Oct17 |
170918 |
12.90 |
12.90 |
12.20 |
12.43 |
-0.50 |
117,071 |
290,124 |
+18,528 |
Nov17 |
170918 |
13.65 |
13.65 |
13.14 |
13.23 |
-0.42 |
34,172 |
65,222 |
+4,980 |
Dec17 |
170918 |
14.17 |
14.17 |
13.70 |
13.78 |
-0.40 |
15,015 |
55,366 |
-610 |
Total Volume and Open Interest |
283,759 |
648,813 |
+8,171 |
S & P 600(CME) |
Sep17 |
170915 |
856.85 |
856.85 |
856.85 |
856.85 |
+1.15 |
|
|
|
Dec17 |
170918 |
863.70 |
863.70 |
863.70 |
863.70 |
+6.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
170918 |
1431.30 |
1445.00 |
1431.30 |
1441.90 |
+9.50 |
56,798 |
52,207 |
+2,491 |
Mar18 |
170918 |
1440.90 |
1440.90 |
1440.90 |
1440.90 |
+9.50 |
0 |
1 |
+0 |
Jun18 |
170918 |
1439.90 |
1439.90 |
1439.90 |
1439.90 |
+9.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,897 |
479,316 |
-5,285 |
Nikkei 225(CME) |
Dec17 |
170918 |
19895 |
20030 |
19890 |
20015 |
+135 |
9,129 |
34,775 |
-153 |
Mar18 |
170918 |
19995 |
20030 |
19995 |
20030 |
+135 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,129 |
34,781 |
-153 |
Nikkei 225(SGX) |
Dec17 |
170915 |
19670 |
19795 |
19635 |
19780 |
+110 |
63,719 |
178,894 |
+5,459 |
Mar18 |
170914 |
19685 |
19685 |
19630 |
19630 |
-35 |
10 |
223 |
+7 |
Jun18 |
170914 |
19490 |
19490 |
19490 |
19490 |
-35 |
0 |
6 |
+0 |
Total Volume and Open Interest |
80,337 |
186,218 |
+4,242 |
Nikkei 225 Mini(JPX) |
Sep17 |
170907 |
19330 |
19485 |
19295 |
19400 |
+60 |
752,845 |
481,289 |
-38,511 |
Dec17 |
170915 |
19655 |
19800 |
19635 |
19790 |
+100 |
558,962 |
291,450 |
+5,165 |
Mar18 |
170915 |
19615 |
19745 |
19590 |
19730 |
+100 |
5,900 |
7,623 |
+416 |
Total Volume and Open Interest |
590,099 |
333,483 |
+6,163 |
Nikkei 225(JPX) |
Sep17 |
170907 |
19330 |
19490 |
19290 |
19400 |
+60 |
127,892 |
263,462 |
-61,940 |
Dec17 |
170915 |
19660 |
19800 |
19630 |
19790 |
+100 |
49,732 |
287,791 |
+3,545 |
Mar18 |
170915 |
19610 |
19750 |
19590 |
19730 |
+100 |
870 |
4,712 |
+189 |
Total Volume and Open Interest |
50,633 |
364,818 |
+4,021 |
Nikkei 225(CME) Yen |
Sep17 |
170907 |
19435 |
19480 |
19355 |
19415 |
-45 |
98,715 |
42,623 |
-14,780 |
Dec17 |
170918 |
19845 |
20005 |
19845 |
19990 |
+150 |
35,449 |
48,328 |
+1,124 |
Mar18 |
170918 |
19945 |
19945 |
19945 |
19945 |
+150 |
2 |
6 |
+0 |
Total Volume and Open Interest |
35,451 |
48,334 |
+1,124 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170907 |
19420 |
19420 |
19420 |
19420 |
-40 |
0 |
12 |
+0 |
Dec17 |
170918 |
19990 |
19990 |
19990 |
19990 |
+150 |
0 |
1 |
+0 |
Mar18 |
170918 |
19940 |
19945 |
19940 |
19940 |
+150 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
170918 |
5227.5 |
5230.5 |
5210.5 |
5218.5 |
+4.5 |
62,303 |
291,884 |
+12,252 |
Nov17 |
170918 |
5216.0 |
5220.5 |
5210.0 |
5214.5 |
+4.5 |
10 |
15 |
+9 |
Dec17 |
170918 |
5219.5 |
5219.5 |
5204.0 |
5208.5 |
+4.5 |
3,191 |
43,581 |
+498 |
Total Volume and Open Interest |
159,718 |
446,993 |
-81,346 |
Hang Seng Index(HKFE) |
Sep17 |
170918 |
27781 |
28168 |
27751 |
28161 |
+385 |
96,590 |
143,166 |
-1,242 |
Oct17 |
170918 |
27780 |
28146 |
27734 |
28140 |
+377 |
639 |
4,483 |
+289 |
Total Volume and Open Interest |
97,755 |
169,844 |
-813 |
DAX(EUREX) |
Dec17 |
170918 |
12567.0 |
12604.5 |
12522.5 |
12553.5 |
+41.5 |
48,186 |
111,600 |
-7,931 |
Mar18 |
170918 |
12588.0 |
12590.0 |
12521.0 |
12549.5 |
+41.5 |
201 |
239 |
-4 |
Jun18 |
170918 |
12581.0 |
12581.0 |
12581.0 |
12581.0 |
+12581.0 |
|
|
|
Total Volume and Open Interest |
31,569 |
172,676 |
|
Mini-DAX(EUREX) |
Sep17 |
170915 |
12540.0 |
12564.0 |
12514.0 |
12544.0 |
-4.5 |
19,577 |
9,296 |
-496 |
Dec17 |
170918 |
12569.0 |
12605.0 |
12523.0 |
12553.5 |
+41.5 |
1,813 |
4,710 |
-157 |
Mar18 |
170918 |
12550.0 |
12591.0 |
12533.0 |
12549.5 |
+41.5 |
6 |
64 |
-1 |
Total Volume and Open Interest |
22,654 |
7,035 |
-7,193 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170915 |
3528 |
3535 |
3521 |
3525 |
-5 |
2,223,957 |
969,658 |
-843,841 |
Dec17 |
170918 |
3514 |
3524 |
3508 |
3515 |
+16 |
1,564,848 |
3,294,810 |
+295,909 |
Mar18 |
170918 |
3504 |
3508 |
3498 |
3502 |
+16 |
844 |
67,226 |
+1,702 |
Total Volume and Open Interest |
3,418,548 |
3,948,302 |
-85,784 |
Swiss Market Index(EUREX) |
Sep17 |
170915 |
9051 |
9065 |
9038 |
9064 |
+4 |
108,556 |
99,287 |
-39,026 |
Dec17 |
170918 |
9038 |
9050 |
9012 |
9018 |
+31 |
41,879 |
185,586 |
-5,189 |
Mar18 |
170918 |
8921 |
8921 |
8918 |
8918 |
+31 |
17 |
652 |
+0 |
Total Volume and Open Interest |
102,608 |
194,363 |
-96,351 |
FT-SE 100(EURONEXT) |
Dec17 |
170918 |
7170.00 |
7221.50 |
7170.00 |
7213.50 |
+44.50 |
173,751 |
740,443 |
+17,167 |
Mar18 |
170918 |
7131.50 |
7149.50 |
7131.50 |
7149.50 |
+44.50 |
|
|
|
Jun18 |
170918 |
7070.50 |
7070.50 |
7070.50 |
7070.50 |
+44.50 |
|
|
|
Total Volume and Open Interest |
361,790 |
791,294 |
-30,216 |
SPI 200(SFE) |
Sep17 |
170918 |
5691.0 |
5733.0 |
5688.0 |
5720.0 |
+28.0 |
51,348 |
244,768 |
-3,582 |
Dec17 |
170918 |
5678.0 |
5721.0 |
5676.0 |
5708.0 |
+28.0 |
26,505 |
36,153 |
+17,939 |
Mar18 |
170918 |
5661.0 |
5661.0 |
5661.0 |
5661.0 |
+28.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
77,853 |
284,897 |
+14,357 |
FTSE MIB(ISE) |
Dec17 |
170918 |
22220.00 |
22330.00 |
22200.00 |
22298.00 |
+188.00 |
25,879 |
21,866 |
+3,659 |
Mar18 |
170918 |
22260.00 |
22260.00 |
22215.00 |
22231.00 |
+203.00 |
0 |
6 |
+0 |
Jun18 |
170918 |
21734.00 |
21734.00 |
21734.00 |
21734.00 |
+203.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
61,103 |
33,834 |
-5,496 |
KOSPI 200(KFE) |
Dec17 |
170918 |
314.50 |
320.05 |
314.15 |
320.05 |
+5.50 |
93,230 |
263,070 |
+36,077 |
Mar18 |
170918 |
311.20 |
316.85 |
311.00 |
316.85 |
+5.20 |
115 |
11,589 |
+46 |
Jun18 |
170918 |
314.10 |
316.40 |
314.10 |
316.40 |
+6.60 |
4 |
8,176 |
+4 |
Total Volume and Open Interest |
326,549 |
306,290 |
-131,870 |
GSCI(CME) |
Oct17 |
170918 |
394.90 |
395.50 |
394.30 |
395.00 |
-0.60 |
3,004 |
13,599 |
+2,927 |
Nov17 |
170918 |
395.35 |
395.35 |
395.35 |
395.35 |
-0.60 |
|
|
|
Dec17 |
170918 |
396.00 |
396.00 |
396.00 |
396.00 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|