|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 13, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171013 |
991.00 |
1003.25 |
990.25 |
1000.25 |
+8.25 |
152,000 |
280,223 |
-15,158 |
Jan18 |
171013 |
1001.25 |
1013.00 |
1000.50 |
1010.25 |
+7.75 |
88,251 |
186,812 |
+18,314 |
Mar18 |
171013 |
1010.75 |
1022.25 |
1010.25 |
1019.25 |
+7.25 |
18,518 |
87,025 |
+1,174 |
May18 |
171013 |
1020.00 |
1031.00 |
1019.00 |
1028.00 |
+6.75 |
7,812 |
51,200 |
+791 |
Jul18 |
171013 |
1028.25 |
1038.50 |
1027.50 |
1035.75 |
+6.25 |
7,051 |
75,534 |
+1,578 |
Aug18 |
171013 |
1031.75 |
1036.75 |
1030.50 |
1035.75 |
+6.50 |
21 |
2,823 |
+4 |
Sep18 |
171013 |
1017.75 |
1024.00 |
1017.75 |
1022.25 |
+5.00 |
128 |
1,294 |
+86 |
Nov18 |
171013 |
1004.00 |
1013.00 |
1003.00 |
1010.50 |
+4.00 |
1,112 |
37,415 |
+177 |
Jan19 |
171013 |
1009.50 |
1017.00 |
1009.50 |
1015.00 |
+3.25 |
29 |
359 |
+4 |
Mar19 |
171013 |
1014.00 |
1018.00 |
1014.00 |
1016.25 |
+2.50 |
127 |
518 |
+76 |
May19 |
171013 |
1020.25 |
1022.50 |
1020.25 |
1020.75 |
+2.75 |
20 |
113 |
+9 |
Jul19 |
171013 |
1023.75 |
1025.50 |
1023.00 |
1025.50 |
+2.50 |
12 |
172 |
+3 |
Aug19 |
171013 |
1022.00 |
1022.00 |
1022.00 |
1022.00 |
+2.50 |
0 |
14 |
+0 |
Sep19 |
171013 |
1015.75 |
1015.75 |
1015.75 |
1015.75 |
+2.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
275,089 |
724,235 |
+7,059 |
Soybean Meal(CBOT) |
Dec17 |
171013 |
326.50 |
329.80 |
325.10 |
328.60 |
+2.30 |
38,613 |
150,351 |
-4,299 |
Jan18 |
171013 |
328.30 |
331.80 |
327.10 |
330.70 |
+2.40 |
17,761 |
75,042 |
+4,668 |
Mar18 |
171013 |
331.10 |
334.50 |
329.90 |
333.40 |
+2.30 |
4,807 |
50,706 |
+297 |
May18 |
171013 |
333.30 |
336.40 |
332.10 |
335.40 |
+2.10 |
2,417 |
30,153 |
-314 |
Jul18 |
171013 |
335.30 |
338.40 |
334.40 |
337.40 |
+1.80 |
1,625 |
22,368 |
+230 |
Aug18 |
171013 |
335.40 |
337.50 |
335.40 |
337.30 |
+1.80 |
25 |
4,484 |
-1 |
Sep18 |
171013 |
333.60 |
336.00 |
333.40 |
335.60 |
+1.60 |
161 |
4,384 |
+63 |
Oct18 |
171013 |
328.10 |
331.30 |
328.10 |
330.50 |
+1.20 |
27 |
4,634 |
-11 |
Dec18 |
171013 |
328.70 |
332.10 |
328.20 |
330.80 |
+1.20 |
170 |
16,836 |
-5 |
Jan19 |
171013 |
330.70 |
331.20 |
330.70 |
331.10 |
+1.00 |
0 |
702 |
+0 |
Total Volume and Open Interest |
65,924 |
363,394 |
+523 |
Soybean Oil(CBOT) |
Dec17 |
171013 |
33.22 |
33.84 |
33.22 |
33.69 |
+0.41 |
42,270 |
176,459 |
-1,286 |
Jan18 |
171013 |
33.40 |
33.99 |
33.40 |
33.85 |
+0.40 |
16,498 |
89,877 |
+4,805 |
Mar18 |
171013 |
33.65 |
34.22 |
33.65 |
34.09 |
+0.41 |
8,516 |
64,624 |
+869 |
May18 |
171013 |
34.05 |
34.46 |
33.97 |
34.31 |
+0.38 |
3,411 |
41,873 |
-490 |
Jul18 |
171013 |
34.08 |
34.64 |
34.08 |
34.47 |
+0.35 |
1,669 |
32,342 |
-1 |
Aug18 |
171013 |
34.33 |
34.63 |
34.33 |
34.49 |
+0.34 |
239 |
4,607 |
+11 |
Sep18 |
171013 |
34.27 |
34.57 |
34.26 |
34.42 |
+0.32 |
128 |
2,162 |
+42 |
Oct18 |
171013 |
34.12 |
34.40 |
34.12 |
34.22 |
+0.27 |
191 |
4,317 |
+109 |
Dec18 |
171013 |
33.92 |
34.40 |
33.92 |
34.23 |
+0.25 |
268 |
17,297 |
+24 |
Jan19 |
171013 |
34.22 |
34.23 |
34.22 |
34.23 |
+0.21 |
3 |
380 |
-2 |
Total Volume and Open Interest |
73,365 |
436,119 |
+4,108 |
Canola(WCE) |
Nov17 |
171013 |
495.2 |
500.5 |
494.6 |
499.0 |
+3.3 |
15,853 |
80,802 |
-3,266 |
Jan18 |
171013 |
502.0 |
507.4 |
501.7 |
505.9 |
+3.4 |
9,536 |
65,233 |
-137 |
Mar18 |
171013 |
507.5 |
512.3 |
507.5 |
510.9 |
+3.5 |
682 |
16,961 |
+212 |
May18 |
171013 |
511.6 |
514.9 |
511.4 |
513.7 |
+3.9 |
426 |
4,246 |
+338 |
Jul18 |
171013 |
512.6 |
516.0 |
512.4 |
514.9 |
+4.1 |
61 |
2,748 |
+50 |
Total Volume and Open Interest |
26,559 |
171,194 |
-2,802 |
Corn(CBOT) |
Dec17 |
171013 |
348.50 |
353.50 |
348.25 |
352.75 |
+3.75 |
164,712 |
795,006 |
+5,633 |
Mar18 |
171013 |
362.25 |
367.25 |
362.00 |
366.50 |
+3.75 |
42,768 |
276,326 |
+2,502 |
May18 |
171013 |
371.00 |
375.75 |
370.75 |
375.25 |
+3.50 |
19,036 |
101,674 |
+1,173 |
Jul18 |
171013 |
378.50 |
383.00 |
378.25 |
382.50 |
+3.25 |
13,310 |
134,342 |
+569 |
Sep18 |
171013 |
385.75 |
389.75 |
385.25 |
389.25 |
+3.25 |
3,907 |
39,448 |
+1,037 |
Dec18 |
171013 |
394.00 |
398.75 |
393.75 |
398.25 |
+3.50 |
10,630 |
98,354 |
+1,392 |
Mar19 |
171013 |
403.50 |
407.50 |
403.25 |
407.25 |
+3.50 |
313 |
11,506 |
+88 |
May19 |
171013 |
409.25 |
413.50 |
409.25 |
413.00 |
+3.50 |
159 |
1,452 |
+36 |
Jul19 |
171013 |
413.00 |
418.00 |
413.00 |
417.50 |
+3.25 |
63 |
1,566 |
+10 |
Sep19 |
171013 |
413.50 |
414.25 |
410.75 |
413.50 |
+3.50 |
13 |
290 |
+10 |
Total Volume and Open Interest |
255,020 |
1,462,411 |
+12,534 |
Wheat(CBOT) |
Dec17 |
171013 |
430.75 |
440.75 |
430.50 |
439.50 |
+9.00 |
72,062 |
255,651 |
+4,218 |
Mar18 |
171013 |
449.75 |
459.25 |
449.25 |
458.00 |
+8.50 |
30,328 |
97,700 |
+924 |
May18 |
171013 |
461.75 |
471.50 |
461.75 |
470.50 |
+8.75 |
10,120 |
34,329 |
+575 |
Jul18 |
171013 |
475.50 |
485.25 |
475.00 |
484.25 |
+9.00 |
11,764 |
48,480 |
-854 |
Sep18 |
171013 |
491.00 |
500.75 |
490.25 |
500.25 |
+9.00 |
3,915 |
11,524 |
+1,778 |
Dec18 |
171013 |
509.25 |
519.00 |
508.75 |
518.25 |
+8.75 |
2,872 |
17,830 |
+883 |
Total Volume and Open Interest |
131,116 |
468,525 |
+7,537 |
Wheat(KCBT) |
Dec17 |
171013 |
426.50 |
437.00 |
426.00 |
436.25 |
+10.00 |
21,327 |
136,424 |
+817 |
Mar18 |
171013 |
445.00 |
455.00 |
444.50 |
454.50 |
+10.00 |
9,213 |
80,009 |
-375 |
May18 |
171013 |
459.00 |
468.75 |
458.50 |
468.25 |
+9.50 |
1,696 |
23,658 |
-106 |
Jul18 |
171013 |
477.00 |
486.75 |
476.25 |
486.00 |
+9.25 |
2,507 |
28,649 |
-147 |
Sep18 |
171013 |
496.00 |
504.75 |
496.00 |
504.75 |
+9.25 |
1,132 |
7,332 |
+759 |
Dec18 |
171013 |
524.00 |
532.25 |
523.00 |
532.25 |
+9.25 |
477 |
6,652 |
+271 |
Mar19 |
171013 |
547.00 |
547.00 |
536.00 |
547.00 |
+8.25 |
26 |
659 |
+10 |
Total Volume and Open Interest |
36,378 |
283,573 |
+1,229 |
Wheat(MGE) |
Dec17 |
171013 |
611.00 |
615.75 |
609.50 |
615.00 |
+3.75 |
2,823 |
35,710 |
-400 |
Mar18 |
171013 |
624.25 |
629.75 |
623.50 |
629.00 |
+4.00 |
768 |
23,712 |
+166 |
May18 |
171013 |
632.00 |
635.75 |
630.25 |
635.50 |
+4.00 |
149 |
7,654 |
+39 |
Jul18 |
171013 |
635.50 |
640.00 |
634.25 |
640.00 |
+4.50 |
101 |
5,696 |
-5 |
Sep18 |
171013 |
630.00 |
633.25 |
630.00 |
633.25 |
+4.00 |
74 |
3,186 |
+41 |
Dec18 |
171013 |
639.00 |
641.75 |
639.00 |
641.75 |
+3.00 |
16 |
1,360 |
+2 |
Total Volume and Open Interest |
3,931 |
77,357 |
-157 |
Oats(CBOT) |
Dec17 |
171013 |
262.00 |
268.00 |
262.00 |
266.75 |
+5.00 |
250 |
4,543 |
-21 |
Mar18 |
171013 |
265.25 |
267.75 |
265.25 |
267.25 |
+3.50 |
56 |
1,259 |
-3 |
May18 |
171013 |
266.00 |
269.00 |
266.00 |
269.00 |
+4.25 |
11 |
154 |
+2 |
Jul18 |
171013 |
264.25 |
265.75 |
264.25 |
265.75 |
+4.75 |
1 |
28 |
+0 |
Total Volume and Open Interest |
318 |
5,984 |
-22 |
Rough Rice(CBOT) |
Nov17 |
171013 |
12.23 |
12.28 |
12.14 |
12.19 |
-0.06 |
491 |
6,577 |
-239 |
Jan18 |
171013 |
12.52 |
12.59 |
12.44 |
12.48 |
-0.06 |
271 |
3,217 |
+223 |
Mar18 |
171013 |
12.76 |
12.76 |
12.70 |
12.70 |
-0.06 |
21 |
307 |
-2 |
May18 |
171013 |
12.90 |
12.90 |
12.90 |
12.90 |
-0.05 |
4 |
2 |
+2 |
Total Volume and Open Interest |
790 |
10,106 |
-15 |
Live Cattle(CME) |
Oct17 |
171013 |
112.885 |
112.930 |
112.000 |
112.830 |
+0.480 |
4,695 |
12,976 |
-1,371 |
Dec17 |
171013 |
117.500 |
117.580 |
116.500 |
117.135 |
-0.150 |
18,011 |
151,331 |
-438 |
Feb18 |
171013 |
121.150 |
121.350 |
120.430 |
121.080 |
-0.120 |
9,421 |
64,912 |
+471 |
Apr18 |
171013 |
122.000 |
122.200 |
121.350 |
122.000 |
-0.050 |
8,589 |
56,680 |
+1,122 |
Jun18 |
171013 |
115.250 |
115.535 |
114.680 |
115.350 |
+0.020 |
4,606 |
30,314 |
+680 |
Aug18 |
171013 |
112.000 |
112.680 |
111.650 |
112.400 |
unch |
878 |
9,389 |
+220 |
Total Volume and Open Interest |
46,464 |
330,646 |
+735 |
Feeder Cattle(CME) |
Oct17 |
171013 |
153.600 |
154.380 |
152.735 |
154.050 |
+0.500 |
1,856 |
6,368 |
-821 |
Nov17 |
171013 |
154.630 |
155.235 |
153.130 |
155.000 |
+0.450 |
6,212 |
19,797 |
-666 |
Jan18 |
171013 |
152.235 |
153.250 |
151.080 |
153.050 |
+0.800 |
3,940 |
15,451 |
+824 |
Mar18 |
171013 |
149.600 |
150.500 |
148.450 |
150.350 |
+0.665 |
1,245 |
10,625 |
+331 |
Apr18 |
171013 |
149.185 |
149.850 |
148.150 |
149.785 |
+0.535 |
336 |
2,949 |
+10 |
May18 |
171013 |
147.880 |
148.600 |
147.150 |
148.485 |
+0.335 |
333 |
3,094 |
+22 |
Aug18 |
171013 |
148.880 |
149.250 |
148.330 |
149.150 |
-0.050 |
76 |
776 |
+31 |
Total Volume and Open Interest |
13,998 |
59,063 |
-269 |
Lean Hogs(CME) |
Oct17 |
171013 |
60.900 |
60.985 |
60.250 |
60.400 |
-0.300 |
3,715 |
12,696 |
-1,132 |
Dec17 |
171013 |
61.750 |
62.400 |
61.535 |
62.200 |
+0.570 |
17,478 |
117,469 |
+1,091 |
Feb18 |
171013 |
66.900 |
67.635 |
66.800 |
67.450 |
+0.620 |
10,921 |
45,179 |
-1,220 |
Apr18 |
171013 |
71.230 |
72.035 |
71.230 |
71.950 |
+0.770 |
7,498 |
41,956 |
+1,018 |
May18 |
171013 |
77.035 |
77.135 |
76.950 |
77.000 |
+0.400 |
42 |
1,228 |
+21 |
Jun18 |
171013 |
79.930 |
80.430 |
79.900 |
80.300 |
+0.450 |
1,261 |
18,373 |
+181 |
Jul18 |
171013 |
80.180 |
80.680 |
80.180 |
80.480 |
+0.300 |
594 |
8,452 |
+99 |
Aug18 |
171013 |
79.700 |
79.900 |
79.535 |
79.785 |
+0.285 |
466 |
4,584 |
+226 |
Total Volume and Open Interest |
42,131 |
251,806 |
+284 |
Class III Milk(CME) |
Oct17 |
171013 |
16.68 |
16.75 |
16.68 |
16.72 |
+0.03 |
177 |
3,997 |
-28 |
Nov17 |
171013 |
16.13 |
16.15 |
16.09 |
16.13 |
+0.02 |
386 |
4,567 |
+45 |
Dec17 |
171013 |
15.75 |
15.78 |
15.73 |
15.77 |
+0.02 |
167 |
3,923 |
+38 |
Jan18 |
171013 |
15.46 |
15.50 |
15.41 |
15.43 |
-0.02 |
111 |
1,958 |
+68 |
Feb18 |
171013 |
15.45 |
15.48 |
15.41 |
15.43 |
-0.02 |
110 |
1,660 |
+43 |
Mar18 |
171013 |
15.43 |
15.48 |
15.42 |
15.42 |
+0.02 |
54 |
1,508 |
+24 |
Apr18 |
171013 |
15.34 |
15.48 |
15.34 |
15.47 |
+0.09 |
65 |
1,091 |
+27 |
May18 |
171013 |
15.54 |
15.58 |
15.54 |
15.58 |
+0.06 |
78 |
1,086 |
+26 |
Jun18 |
171013 |
15.83 |
15.88 |
15.83 |
15.86 |
+0.09 |
69 |
1,034 |
+23 |
Jul18 |
171013 |
16.01 |
16.05 |
16.01 |
16.05 |
+0.12 |
1 |
431 |
+1 |
Aug18 |
171013 |
16.16 |
16.16 |
16.11 |
16.16 |
unch |
3 |
438 |
-1 |
Sep18 |
171013 |
16.22 |
16.22 |
16.22 |
16.22 |
unch |
3 |
397 |
-2 |
Oct18 |
171013 |
16.22 |
16.26 |
16.22 |
16.22 |
unch |
1 |
292 |
+1 |
Total Volume and Open Interest |
1,230 |
22,946 |
+266 |
Cocoa(ICE) |
Dec17 |
171013 |
2113 |
2116 |
2065 |
2087 |
-3 |
29,027 |
110,413 |
-1,873 |
Mar18 |
171013 |
2119 |
2128 |
2078 |
2099 |
-3 |
14,114 |
77,562 |
+1,954 |
May18 |
171013 |
2139 |
2141 |
2092 |
2112 |
-3 |
3,631 |
20,740 |
-461 |
Jul18 |
171013 |
2150 |
2152 |
2104 |
2123 |
-3 |
1,133 |
13,051 |
+100 |
Sep18 |
171013 |
2163 |
2163 |
2116 |
2134 |
-3 |
1,308 |
8,779 |
-91 |
Dec18 |
171013 |
2161 |
2161 |
2141 |
2148 |
-1 |
470 |
7,952 |
+227 |
Mar19 |
171013 |
2156 |
2162 |
2156 |
2162 |
unch |
166 |
6,165 |
-32 |
Total Volume and Open Interest |
49,864 |
247,410 |
-162 |
Coffee "C"(ICE) |
Dec17 |
171013 |
126.40 |
127.15 |
125.45 |
126.45 |
+0.10 |
26,410 |
112,728 |
+841 |
Mar18 |
171013 |
130.45 |
130.80 |
129.30 |
130.20 |
+0.10 |
10,940 |
57,962 |
+3,531 |
May18 |
171013 |
132.65 |
133.20 |
131.70 |
132.60 |
+0.10 |
2,228 |
22,024 |
+409 |
Jul18 |
171013 |
135.20 |
135.45 |
134.05 |
134.95 |
+0.10 |
2,188 |
13,154 |
+29 |
Sep18 |
171013 |
137.25 |
137.75 |
136.35 |
137.20 |
+0.10 |
1,318 |
7,275 |
+53 |
Dec18 |
171013 |
141.00 |
141.10 |
139.95 |
140.60 |
+0.10 |
439 |
4,730 |
-163 |
Total Volume and Open Interest |
43,545 |
221,026 |
+4,710 |
Orange Juice(ICE) |
Nov17 |
171013 |
157.85 |
158.85 |
150.10 |
151.60 |
-7.30 |
1,073 |
4,094 |
-140 |
Jan18 |
171013 |
157.90 |
158.40 |
150.15 |
151.55 |
-7.15 |
446 |
3,533 |
+287 |
Mar18 |
171013 |
156.00 |
156.25 |
150.80 |
151.15 |
-6.85 |
41 |
1,089 |
+4 |
May18 |
171013 |
154.90 |
154.90 |
152.50 |
153.05 |
-4.65 |
12 |
349 |
+8 |
Jul18 |
171013 |
153.95 |
153.95 |
153.95 |
153.95 |
-4.35 |
5 |
80 |
+5 |
Sep18 |
171013 |
155.40 |
155.40 |
155.40 |
155.40 |
-4.35 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,577 |
9,171 |
+164 |
Sugar #11(ICE) |
Mar18 |
171013 |
14.33 |
14.43 |
14.09 |
14.41 |
+0.13 |
28,017 |
427,815 |
-1,256 |
May18 |
171013 |
14.39 |
14.49 |
14.21 |
14.48 |
+0.12 |
10,899 |
124,406 |
-1,026 |
Jul18 |
171013 |
14.59 |
14.66 |
14.40 |
14.64 |
+0.09 |
7,145 |
59,082 |
+2,646 |
Oct18 |
171013 |
14.91 |
14.98 |
14.76 |
14.97 |
+0.09 |
2,049 |
43,694 |
-44 |
Mar19 |
171013 |
15.45 |
15.54 |
15.34 |
15.53 |
+0.09 |
604 |
22,022 |
+43 |
May19 |
171013 |
15.53 |
15.58 |
15.41 |
15.57 |
+0.09 |
385 |
4,122 |
+25 |
Jul19 |
171013 |
15.56 |
15.62 |
15.47 |
15.60 |
+0.09 |
328 |
5,087 |
-23 |
Oct19 |
171013 |
15.74 |
15.79 |
15.67 |
15.79 |
+0.09 |
275 |
5,354 |
+125 |
Total Volume and Open Interest |
49,766 |
694,561 |
+502 |
London Cocoa(LCE) |
Dec17 |
171013 |
1578 |
1582 |
1553 |
1566 |
-14 |
13,861 |
110,186 |
-1,743 |
Mar18 |
171013 |
1602 |
1605 |
1577 |
1589 |
-14 |
6,143 |
67,200 |
+1 |
May18 |
171013 |
1614 |
1617 |
1589 |
1602 |
-14 |
3,659 |
24,414 |
-127 |
Jul18 |
171013 |
1628 |
1629 |
1602 |
1614 |
-14 |
2,110 |
28,533 |
+367 |
Sep18 |
171013 |
1639 |
1640 |
1613 |
1625 |
-14 |
1,021 |
18,421 |
+220 |
Dec18 |
171013 |
1650 |
1651 |
1628 |
1639 |
-13 |
199 |
11,943 |
-9 |
Mar19 |
171013 |
1648 |
1652 |
1642 |
1652 |
-13 |
134 |
2,008 |
+23 |
Total Volume and Open Interest |
27,154 |
263,374 |
-1,288 |
London Sugar(LCE) |
Dec17 |
171013 |
376.50 |
377.70 |
370.20 |
374.80 |
-0.80 |
3,430 |
36,367 |
-37 |
Mar18 |
171013 |
378.40 |
379.10 |
373.10 |
377.90 |
+0.50 |
2,093 |
25,503 |
+6 |
May18 |
171013 |
383.60 |
383.80 |
379.00 |
383.40 |
+1.20 |
432 |
8,991 |
+177 |
Aug18 |
171013 |
387.50 |
388.50 |
384.00 |
388.50 |
+1.60 |
85 |
7,708 |
-18 |
Oct18 |
171013 |
392.30 |
392.70 |
388.80 |
392.70 |
+1.90 |
28 |
2,392 |
-2 |
Total Volume and Open Interest |
6,072 |
82,688 |
+127 |
Cotton(ICE) |
Dec17 |
171013 |
67.74 |
68.94 |
67.67 |
68.62 |
+0.78 |
8,776 |
125,532 |
-646 |
Mar18 |
171013 |
67.30 |
68.37 |
67.23 |
68.16 |
+0.79 |
4,527 |
71,510 |
+852 |
May18 |
171013 |
68.07 |
69.11 |
68.07 |
68.97 |
+0.84 |
727 |
9,929 |
+256 |
Jul18 |
171013 |
68.64 |
69.68 |
68.64 |
69.59 |
+0.91 |
292 |
6,575 |
+81 |
Oct18 |
171013 |
68.20 |
68.20 |
68.20 |
68.20 |
+0.81 |
0 |
1 |
+0 |
Dec18 |
171013 |
67.70 |
68.57 |
67.70 |
68.52 |
+0.80 |
144 |
15,960 |
+61 |
Total Volume and Open Interest |
14,466 |
230,059 |
+604 |
Lumber(CME) |
Nov17 |
171013 |
422.5 |
426.3 |
421.0 |
424.3 |
+7.1 |
365 |
4,204 |
-63 |
Jan18 |
171013 |
409.0 |
410.9 |
406.8 |
410.0 |
+6.2 |
283 |
1,790 |
+131 |
Mar18 |
171013 |
398.0 |
399.0 |
395.0 |
397.2 |
+4.1 |
52 |
222 |
+16 |
May18 |
171013 |
385.9 |
386.9 |
384.5 |
384.5 |
+1.5 |
0 |
22 |
+0 |
Total Volume and Open Interest |
700 |
6,246 |
+84 |
Crude Oil(NYM) |
Nov17 |
171013 |
50.73 |
51.72 |
50.70 |
51.45 |
+0.85 |
651,948 |
295,989 |
-62,355 |
Dec17 |
171013 |
51.07 |
52.03 |
51.02 |
51.73 |
+0.80 |
268,313 |
470,916 |
+46,214 |
Jan18 |
171013 |
51.28 |
52.23 |
51.25 |
51.94 |
+0.79 |
83,085 |
260,239 |
+14,303 |
Feb18 |
171013 |
51.47 |
52.38 |
51.43 |
52.10 |
+0.77 |
39,891 |
122,917 |
+1,293 |
Mar18 |
171013 |
51.60 |
52.48 |
51.60 |
52.21 |
+0.74 |
44,050 |
232,144 |
+12,110 |
Apr18 |
171013 |
51.71 |
52.52 |
51.70 |
52.26 |
+0.71 |
16,847 |
59,935 |
+2,529 |
May18 |
171013 |
51.73 |
52.49 |
51.73 |
52.26 |
+0.68 |
22,353 |
59,234 |
+4,437 |
Jun18 |
171013 |
51.71 |
52.52 |
51.70 |
52.23 |
+0.65 |
45,930 |
196,567 |
+2,834 |
Jul18 |
171013 |
52.29 |
52.38 |
51.83 |
52.17 |
+0.62 |
12,108 |
48,213 |
-864 |
Aug18 |
171013 |
51.89 |
52.40 |
51.77 |
52.10 |
+0.61 |
6,844 |
36,221 |
-203 |
Sep18 |
171013 |
51.66 |
52.33 |
51.62 |
52.01 |
+0.59 |
7,875 |
63,474 |
-159 |
Oct18 |
171013 |
51.75 |
51.99 |
51.53 |
51.93 |
+0.57 |
4,203 |
43,912 |
+2,426 |
Nov18 |
171013 |
51.53 |
52.22 |
51.52 |
51.85 |
+0.55 |
4,518 |
33,763 |
+1,106 |
Dec18 |
171013 |
51.36 |
52.11 |
51.36 |
51.77 |
+0.53 |
39,821 |
259,813 |
-1,327 |
Jan19 |
171013 |
51.65 |
51.65 |
51.65 |
51.65 |
+0.51 |
651 |
29,549 |
-249 |
Feb19 |
171013 |
51.71 |
51.71 |
51.20 |
51.53 |
+0.49 |
327 |
15,349 |
+16 |
Total Volume and Open Interest |
1,266,955 |
2,462,129 |
+24,650 |
e-miNY Crude Oil(NYM) |
Nov17 |
171013 |
50.725 |
51.725 |
50.700 |
51.450 |
+0.850 |
9,039 |
1,673 |
-170 |
Dec17 |
171013 |
51.025 |
52.025 |
51.025 |
51.725 |
+0.800 |
468 |
867 |
+37 |
Jan18 |
171013 |
51.350 |
52.225 |
51.275 |
51.950 |
+0.800 |
48 |
762 |
+23 |
Feb18 |
171013 |
52.125 |
52.125 |
51.750 |
52.100 |
+0.775 |
84 |
432 |
-82 |
Mar18 |
171013 |
52.200 |
52.200 |
52.000 |
52.200 |
+0.725 |
83 |
4 |
-81 |
Apr18 |
171013 |
52.250 |
52.250 |
51.500 |
52.250 |
+0.700 |
0 |
51 |
+0 |
May18 |
171013 |
52.250 |
52.250 |
51.700 |
52.250 |
+0.675 |
0 |
88 |
+0 |
Jun18 |
171013 |
52.000 |
52.450 |
52.000 |
52.225 |
+0.650 |
1 |
19 |
-1 |
Jul18 |
171013 |
52.175 |
52.175 |
52.175 |
52.175 |
+0.625 |
0 |
42 |
+0 |
Aug18 |
171013 |
52.100 |
52.100 |
52.100 |
52.100 |
+0.600 |
72 |
75 |
+72 |
Total Volume and Open Interest |
9,868 |
4,225 |
-131 |
NY Harbor ULSD(NYM) |
Nov17 |
171013 |
176.72 |
180.70 |
176.66 |
179.70 |
+3.15 |
52,540 |
93,700 |
-5,965 |
Dec17 |
171013 |
176.71 |
180.60 |
176.70 |
179.61 |
+3.10 |
44,327 |
96,145 |
+1,977 |
Jan18 |
171013 |
176.86 |
180.30 |
176.74 |
179.36 |
+3.05 |
30,219 |
67,605 |
+2,503 |
Feb18 |
171013 |
176.45 |
179.79 |
176.45 |
178.86 |
+2.93 |
17,977 |
32,077 |
+1,614 |
Mar18 |
171013 |
175.93 |
178.74 |
175.81 |
177.83 |
+2.68 |
15,898 |
42,494 |
+2,612 |
Apr18 |
171013 |
175.74 |
176.92 |
174.17 |
176.08 |
+2.43 |
6,118 |
27,064 |
+972 |
May18 |
171013 |
174.21 |
175.39 |
173.04 |
174.84 |
+2.35 |
2,413 |
12,058 |
+85 |
Jun18 |
171013 |
172.26 |
174.51 |
172.11 |
173.97 |
+2.30 |
7,563 |
31,782 |
+1,710 |
Jul18 |
171013 |
174.02 |
174.02 |
171.90 |
173.71 |
+2.27 |
684 |
3,265 |
+51 |
Aug18 |
171013 |
173.11 |
173.85 |
173.11 |
173.58 |
+2.22 |
331 |
2,709 |
-70 |
Sep18 |
171013 |
172.83 |
173.61 |
172.83 |
173.61 |
+2.17 |
950 |
5,938 |
-132 |
Oct18 |
171013 |
172.95 |
173.63 |
172.95 |
173.63 |
+2.10 |
266 |
1,486 |
-17 |
Nov18 |
171013 |
171.88 |
173.83 |
171.88 |
173.83 |
+2.00 |
235 |
1,728 |
-8 |
Dec18 |
171013 |
173.52 |
174.39 |
172.04 |
173.96 |
+1.86 |
4,133 |
22,807 |
+1,260 |
Total Volume and Open Interest |
184,213 |
450,125 |
+6,956 |
RBOB Gasoline(NYM) |
Nov17 |
171013 |
158.55 |
162.76 |
158.40 |
162.22 |
+3.90 |
65,955 |
96,010 |
-8,612 |
Dec17 |
171013 |
156.51 |
160.56 |
156.50 |
160.08 |
+3.63 |
57,927 |
106,145 |
+4,792 |
Jan18 |
171013 |
155.59 |
159.39 |
155.59 |
159.01 |
+3.47 |
30,930 |
64,043 |
+595 |
Feb18 |
171013 |
156.60 |
160.05 |
156.60 |
159.69 |
+3.35 |
12,124 |
21,650 |
+216 |
Mar18 |
171013 |
159.05 |
161.77 |
159.05 |
161.40 |
+3.26 |
9,764 |
39,737 |
+1,251 |
Apr18 |
171013 |
177.00 |
178.28 |
176.43 |
177.98 |
+2.97 |
3,593 |
20,906 |
+1,163 |
May18 |
171013 |
177.70 |
178.66 |
176.43 |
178.31 |
+2.83 |
3,164 |
8,849 |
-565 |
Jun18 |
171013 |
175.59 |
177.96 |
175.59 |
177.48 |
+2.66 |
4,327 |
13,239 |
+792 |
Jul18 |
171013 |
176.08 |
176.08 |
174.52 |
175.86 |
+2.51 |
2,132 |
7,938 |
+1,115 |
Aug18 |
171013 |
173.39 |
173.39 |
170.92 |
173.39 |
+2.31 |
925 |
2,737 |
+103 |
Total Volume and Open Interest |
194,010 |
395,335 |
+1,540 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171013 |
162.20 |
162.20 |
159.20 |
162.20 |
+3.88 |
0 |
1 |
+0 |
Dec17 |
171013 |
160.10 |
160.10 |
160.08 |
160.10 |
+3.65 |
|
|
|
Jan18 |
171013 |
159.00 |
159.01 |
159.00 |
159.00 |
+3.46 |
|
|
|
Feb18 |
171013 |
159.70 |
159.70 |
159.69 |
159.70 |
+3.36 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov17 |
171013 |
2.995 |
3.036 |
2.984 |
3.000 |
+0.011 |
224,270 |
224,147 |
-36,808 |
Dec17 |
171013 |
3.149 |
3.185 |
3.142 |
3.160 |
+0.016 |
126,067 |
192,365 |
+15,949 |
Jan18 |
171013 |
3.254 |
3.292 |
3.249 |
3.271 |
+0.020 |
88,244 |
178,158 |
+10,296 |
Feb18 |
171013 |
3.261 |
3.299 |
3.257 |
3.279 |
+0.020 |
32,751 |
79,078 |
-4,485 |
Mar18 |
171013 |
3.222 |
3.258 |
3.219 |
3.241 |
+0.022 |
43,347 |
155,535 |
+5,766 |
Apr18 |
171013 |
2.949 |
2.982 |
2.949 |
2.971 |
+0.017 |
26,603 |
121,852 |
+2,133 |
May18 |
171013 |
2.924 |
2.955 |
2.924 |
2.944 |
+0.018 |
13,246 |
73,398 |
-137 |
Jun18 |
171013 |
2.952 |
2.979 |
2.952 |
2.973 |
+0.019 |
8,349 |
35,228 |
-1,745 |
Jul18 |
171013 |
2.981 |
3.007 |
2.981 |
3.002 |
+0.020 |
6,352 |
35,838 |
+582 |
Aug18 |
171013 |
2.986 |
3.011 |
2.986 |
3.005 |
+0.020 |
2,774 |
31,003 |
+1,130 |
Sep18 |
171013 |
2.965 |
2.993 |
2.965 |
2.987 |
+0.020 |
1,721 |
32,017 |
+385 |
Oct18 |
171013 |
2.985 |
3.015 |
2.985 |
3.008 |
+0.020 |
7,180 |
63,390 |
+916 |
Nov18 |
171013 |
3.054 |
3.066 |
3.048 |
3.060 |
+0.020 |
2,351 |
27,422 |
-414 |
Dec18 |
171013 |
3.176 |
3.195 |
3.176 |
3.191 |
+0.021 |
2,057 |
28,041 |
+679 |
Jan19 |
171013 |
3.257 |
3.274 |
3.257 |
3.271 |
+0.020 |
3,139 |
20,303 |
+578 |
Feb19 |
171013 |
3.232 |
3.239 |
3.230 |
3.239 |
+0.017 |
695 |
7,173 |
+198 |
Total Volume and Open Interest |
593,680 |
1,371,796 |
-4,192 |
Brent Crude Oil(ICE) |
Dec17 |
171013 |
56.44 |
57.57 |
56.34 |
57.17 |
+0.92 |
310,139 |
555,120 |
-20,488 |
Jan18 |
171013 |
56.20 |
57.34 |
56.16 |
56.95 |
+0.88 |
196,801 |
418,417 |
+19,927 |
Feb18 |
171013 |
56.02 |
57.11 |
55.98 |
56.71 |
+0.82 |
89,839 |
195,850 |
+12,530 |
Mar18 |
171013 |
55.90 |
56.95 |
55.88 |
56.54 |
+0.77 |
63,207 |
202,020 |
+1,630 |
Apr18 |
171013 |
55.82 |
56.84 |
55.82 |
56.43 |
+0.74 |
21,859 |
69,691 |
+858 |
May18 |
171013 |
55.84 |
56.74 |
55.81 |
56.33 |
+0.72 |
14,204 |
58,816 |
-458 |
Jun18 |
171013 |
55.69 |
56.61 |
55.62 |
56.21 |
+0.70 |
49,836 |
180,693 |
+2,790 |
Jul18 |
171013 |
55.65 |
56.47 |
55.65 |
56.09 |
+0.67 |
2,800 |
35,815 |
-113 |
Aug18 |
171013 |
55.59 |
56.23 |
55.58 |
55.96 |
+0.65 |
2,548 |
28,368 |
-98 |
Sep18 |
171013 |
55.01 |
55.81 |
55.01 |
55.81 |
+0.63 |
7,702 |
40,097 |
-421 |
Oct18 |
171013 |
55.80 |
55.85 |
55.67 |
55.67 |
+0.60 |
1,873 |
22,184 |
-156 |
Nov18 |
171013 |
55.54 |
55.54 |
55.54 |
55.54 |
+0.57 |
1,558 |
19,026 |
+30 |
Dec18 |
171013 |
55.06 |
55.87 |
55.06 |
55.43 |
+0.55 |
48,741 |
193,218 |
+3,310 |
Jan19 |
171013 |
55.31 |
55.31 |
55.31 |
55.31 |
+0.53 |
1,148 |
24,614 |
+111 |
Total Volume and Open Interest |
830,857 |
2,446,251 |
+23,602 |
Gas Oil(ICE) |
Nov17 |
171013 |
525.25 |
536.25 |
524.75 |
533.75 |
+12.25 |
119,719 |
188,019 |
+15,183 |
Dec17 |
171013 |
520.00 |
530.00 |
519.75 |
527.00 |
+10.50 |
88,224 |
207,465 |
+13,121 |
Jan18 |
171013 |
517.00 |
526.75 |
517.00 |
523.25 |
+9.50 |
27,042 |
84,053 |
+807 |
Feb18 |
171013 |
515.75 |
525.00 |
515.75 |
521.50 |
+9.00 |
14,819 |
54,618 |
-1,419 |
Mar18 |
171013 |
514.50 |
522.75 |
514.50 |
519.25 |
+8.50 |
15,370 |
56,963 |
+476 |
Apr18 |
171013 |
513.00 |
520.25 |
512.50 |
516.75 |
+8.25 |
4,132 |
24,847 |
-146 |
May18 |
171013 |
512.00 |
518.50 |
511.75 |
515.00 |
+8.00 |
2,176 |
14,692 |
-194 |
Jun18 |
171013 |
509.25 |
517.00 |
509.25 |
513.25 |
+7.50 |
9,594 |
46,862 |
-2,299 |
Jul18 |
171013 |
510.00 |
516.00 |
509.75 |
513.00 |
+7.50 |
425 |
12,610 |
-30 |
Aug18 |
171013 |
510.00 |
516.00 |
510.00 |
513.00 |
+7.50 |
482 |
10,672 |
-211 |
Total Volume and Open Interest |
335,587 |
930,446 |
-4,652 |
Ethanol(CBOT) |
Nov17 |
171013 |
1.433 |
1.443 |
1.431 |
1.431 |
+0.005 |
208 |
1,010 |
-2 |
Dec17 |
171013 |
1.424 |
1.428 |
1.416 |
1.418 |
+0.005 |
80 |
512 |
+26 |
Jan18 |
171013 |
1.408 |
1.408 |
1.396 |
1.408 |
+0.004 |
4 |
60 |
-3 |
Feb18 |
171013 |
1.419 |
1.419 |
1.419 |
1.419 |
+0.004 |
0 |
54 |
+0 |
Mar18 |
171013 |
1.442 |
1.442 |
1.442 |
1.442 |
+0.004 |
0 |
6 |
+0 |
Apr18 |
171013 |
1.462 |
1.462 |
1.462 |
1.462 |
+0.004 |
0 |
7 |
+0 |
May18 |
171013 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.004 |
|
|
|
Jun18 |
171013 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.004 |
0 |
2 |
+0 |
Total Volume and Open Interest |
292 |
1,651 |
+21 |
WTI Crude Oil(ICE) |
Nov17 |
171013 |
50.72 |
51.72 |
50.72 |
51.45 |
+0.85 |
34,849 |
56,616 |
-752 |
Dec17 |
171013 |
51.07 |
52.02 |
51.05 |
51.73 |
+0.80 |
68,155 |
138,914 |
+4,217 |
Jan18 |
171013 |
51.29 |
52.23 |
51.27 |
51.94 |
+0.79 |
35,793 |
64,570 |
+3,271 |
Feb18 |
171013 |
51.57 |
52.37 |
51.57 |
52.10 |
+0.77 |
11,526 |
27,100 |
+1,044 |
Mar18 |
171013 |
52.03 |
52.42 |
51.88 |
52.21 |
+0.74 |
10,911 |
26,634 |
+1,888 |
Apr18 |
171013 |
52.19 |
52.46 |
51.93 |
52.26 |
+0.71 |
3,113 |
6,915 |
+143 |
May18 |
171013 |
52.44 |
52.44 |
51.91 |
52.26 |
+0.68 |
1,207 |
6,541 |
+83 |
Jun18 |
171013 |
52.26 |
52.44 |
51.89 |
52.23 |
+0.65 |
11,637 |
60,002 |
+553 |
Jul18 |
171013 |
52.02 |
52.17 |
52.02 |
52.17 |
+0.62 |
597 |
7,862 |
+100 |
Aug18 |
171013 |
52.10 |
52.10 |
52.10 |
52.10 |
+0.61 |
356 |
6,439 |
+74 |
Sep18 |
171013 |
52.01 |
52.01 |
52.01 |
52.01 |
+0.59 |
1,199 |
10,330 |
+377 |
Oct18 |
171013 |
51.93 |
51.93 |
51.93 |
51.93 |
+0.57 |
456 |
3,081 |
+148 |
Nov18 |
171013 |
51.85 |
51.85 |
51.85 |
51.85 |
+0.55 |
89 |
6,364 |
-25 |
Dec18 |
171013 |
51.84 |
51.84 |
51.42 |
51.77 |
+0.53 |
11,721 |
126,210 |
-224 |
Jan19 |
171013 |
51.65 |
51.65 |
51.65 |
51.65 |
+0.51 |
119 |
1,731 |
+0 |
Feb19 |
171013 |
51.53 |
51.53 |
51.53 |
51.53 |
+0.49 |
0 |
673 |
+0 |
Total Volume and Open Interest |
194,123 |
631,608 |
+11,367 |
US Dollar Index(ICE) |
Dec17 |
171013 |
92.930 |
93.090 |
92.590 |
92.935 |
+0.037 |
20,789 |
42,690 |
-818 |
Mar18 |
171013 |
92.565 |
92.805 |
92.315 |
92.640 |
+0.027 |
95 |
1,747 |
+20 |
Jun18 |
171013 |
92.300 |
92.515 |
92.100 |
92.395 |
+0.027 |
17 |
511 |
+3 |
Total Volume and Open Interest |
20,901 |
44,978 |
-795 |
Australian Dollar(CME) |
Dec17 |
171013 |
78.16 |
78.91 |
78.13 |
78.77 |
+0.55 |
82,320 |
135,493 |
-2,919 |
Mar18 |
171013 |
78.16 |
78.84 |
78.16 |
78.70 |
+0.54 |
5 |
597 |
+0 |
Jun18 |
171013 |
78.70 |
78.70 |
78.65 |
78.65 |
+0.54 |
0 |
98 |
+0 |
Total Volume and Open Interest |
83,775 |
137,773 |
-3,081 |
British Pound(CME) |
Dec17 |
171013 |
132.86 |
133.63 |
132.72 |
133.17 |
+0.18 |
79,569 |
178,347 |
+1,448 |
Mar18 |
171013 |
133.29 |
134.00 |
133.28 |
133.57 |
+0.18 |
28 |
2,122 |
+5 |
Jun18 |
171013 |
133.74 |
134.08 |
133.74 |
133.94 |
+0.17 |
0 |
238 |
+0 |
Total Volume and Open Interest |
82,707 |
182,812 |
+1,242 |
Canadian Dollar(CME) |
Dec17 |
171013 |
80.16 |
80.35 |
79.90 |
80.17 |
-0.12 |
54,749 |
174,450 |
+1,539 |
Mar18 |
171013 |
80.22 |
80.29 |
79.96 |
80.20 |
-0.12 |
76 |
1,413 |
+0 |
Jun18 |
171013 |
80.07 |
80.21 |
80.03 |
80.21 |
-0.12 |
16 |
332 |
+0 |
Sep18 |
171013 |
80.22 |
80.22 |
80.22 |
80.22 |
-0.12 |
0 |
144 |
+0 |
Total Volume and Open Interest |
55,346 |
177,286 |
+1,469 |
Japanese Yen(CME) |
Dec17 |
171013 |
89.32 |
89.79 |
89.28 |
89.63 |
+0.27 |
133,060 |
245,978 |
+2,105 |
Mar18 |
171013 |
89.85 |
90.20 |
89.85 |
90.11 |
+0.27 |
43 |
3,906 |
+20 |
Jun18 |
171013 |
90.59 |
90.59 |
90.59 |
90.59 |
+0.27 |
0 |
97 |
+0 |
Total Volume and Open Interest |
134,728 |
256,302 |
+2,178 |
Swiss Franc(CME) |
Dec17 |
171013 |
102.93 |
103.46 |
102.75 |
103.06 |
+0.13 |
19,425 |
49,553 |
+699 |
Mar18 |
171013 |
103.77 |
103.96 |
103.77 |
103.77 |
+0.15 |
15 |
158 |
+12 |
Jun18 |
171013 |
104.46 |
104.46 |
104.46 |
104.46 |
+0.13 |
0 |
29 |
+0 |
Total Volume and Open Interest |
19,440 |
49,750 |
+711 |
EuroFX(CME) |
Dec17 |
171013 |
118.73 |
119.15 |
118.45 |
118.58 |
-0.17 |
226,345 |
437,850 |
+3,229 |
Mar18 |
171013 |
119.50 |
119.82 |
119.19 |
119.25 |
-0.18 |
686 |
2,960 |
+344 |
Jun18 |
171013 |
120.05 |
120.38 |
119.93 |
119.93 |
-0.18 |
94 |
1,282 |
+84 |
Total Volume and Open Interest |
235,761 |
454,225 |
+3,477 |
Mexican Peso(CME) |
Oct17 |
171013 |
526.25 |
537.75 |
526.25 |
526.25 |
-5.75 |
|
|
|
Nov17 |
171013 |
524.13 |
532.00 |
524.13 |
524.13 |
-5.63 |
4 |
46 |
-2 |
Total Volume and Open Interest |
58,037 |
187,118 |
-957 |
Brazilian Real(CME) |
Nov17 |
171013 |
315.20 |
317.25 |
313.75 |
316.45 |
+1.20 |
2,310 |
28,953 |
-141 |
Dec17 |
171013 |
315.00 |
315.40 |
315.00 |
315.40 |
+1.40 |
0 |
3,887 |
+0 |
Jan18 |
171013 |
314.40 |
314.40 |
314.40 |
314.40 |
+2.20 |
0 |
395 |
+0 |
Feb18 |
171013 |
313.20 |
313.20 |
313.20 |
313.20 |
+2.10 |
|
|
|
Total Volume and Open Interest |
2,310 |
33,535 |
-141 |
30-Year T-Bonds(CBOT) |
Dec17 |
171013 |
153~040 |
154~050 |
152~300 |
154~000 |
+0~290 |
207,352 |
740,139 |
-901 |
Mar18 |
171013 |
151~270 |
152~270 |
151~270 |
152~260 |
+0~290 |
8 |
85 |
+2 |
Jun18 |
171013 |
152~130 |
152~130 |
152~130 |
152~130 |
+0~290 |
|
|
|
Total Volume and Open Interest |
207,360 |
740,224 |
-899 |
10-Year T-Notes(CBOT) |
Dec17 |
171013 |
125~130 |
125~255 |
125~100 |
125~225 |
+0~100 |
1,123,947 |
3,139,856 |
+6,853 |
Mar18 |
171013 |
125~025 |
125~145 |
125~010 |
125~120 |
+0~100 |
226 |
4,034 |
+137 |
Jun18 |
171013 |
125~075 |
125~075 |
125~075 |
125~075 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,124,173 |
3,143,890 |
+6,990 |
5-Year T-Notes(CBOT) |
Dec17 |
171013 |
117~134 |
117~206 |
117~110 |
117~184 |
+0~052 |
628,530 |
2,979,093 |
+10,591 |
Mar18 |
171013 |
117~110 |
117~114 |
117~110 |
117~114 |
+0~054 |
1 |
222 |
+1 |
Jun18 |
171013 |
117~094 |
117~114 |
117~094 |
117~094 |
+0~034 |
|
|
|
Total Volume and Open Interest |
628,531 |
2,979,315 |
+10,592 |
2 Year T-Notes(CBOT) |
Dec17 |
171013 |
107~242 |
107~262 |
107~232 |
107~252 |
+0~006 |
287,319 |
1,674,728 |
+10,848 |
Mar18 |
171013 |
107~200 |
107~212 |
107~200 |
107~206 |
+0~010 |
11 |
807 |
+7 |
Jun18 |
171013 |
107~206 |
107~206 |
107~206 |
107~206 |
+0~010 |
|
|
|
Total Volume and Open Interest |
287,330 |
1,675,535 |
+10,855 |
Eurodollars(CME) |
Dec17 |
171013 |
98.490 |
98.510 |
98.485 |
98.505 |
+0.015 |
212,967 |
1,850,555 |
-26,920 |
Mar18 |
171013 |
98.365 |
98.385 |
98.355 |
98.375 |
+0.015 |
135,265 |
1,337,852 |
+2,256 |
Jun18 |
171013 |
98.255 |
98.285 |
98.245 |
98.275 |
+0.020 |
153,051 |
1,247,276 |
+13,784 |
Sep18 |
171013 |
98.185 |
98.220 |
98.165 |
98.205 |
+0.025 |
136,882 |
1,034,102 |
+3,167 |
Dec18 |
171013 |
98.105 |
98.140 |
98.085 |
98.125 |
+0.025 |
278,452 |
1,641,469 |
+22,456 |
Mar19 |
171013 |
98.055 |
98.090 |
98.035 |
98.080 |
+0.030 |
181,399 |
1,083,580 |
+7,107 |
Jun19 |
171013 |
98.010 |
98.055 |
97.990 |
98.040 |
+0.030 |
166,065 |
838,937 |
+10,373 |
Sep19 |
171013 |
97.975 |
98.020 |
97.950 |
98.010 |
+0.035 |
133,250 |
680,270 |
+127 |
Dec19 |
171013 |
97.925 |
97.970 |
97.905 |
97.960 |
+0.040 |
156,670 |
794,584 |
-2,386 |
Mar20 |
171013 |
97.900 |
97.945 |
97.880 |
97.935 |
+0.040 |
84,178 |
454,550 |
-5,597 |
Jun20 |
171013 |
97.875 |
97.920 |
97.860 |
97.910 |
+0.040 |
71,090 |
347,767 |
+6,619 |
Sep20 |
171013 |
97.840 |
97.895 |
97.830 |
97.885 |
+0.045 |
68,469 |
288,503 |
+4,103 |
Dec20 |
171013 |
97.800 |
97.850 |
97.785 |
97.840 |
+0.045 |
40,023 |
332,017 |
-1,398 |
Mar21 |
171013 |
97.770 |
97.825 |
97.760 |
97.815 |
+0.045 |
45,559 |
214,842 |
-2,147 |
Jun21 |
171013 |
97.740 |
97.795 |
97.725 |
97.785 |
+0.050 |
32,629 |
152,539 |
+599 |
Sep21 |
171013 |
97.705 |
97.760 |
97.695 |
97.750 |
+0.050 |
24,925 |
95,676 |
-312 |
Dec21 |
171013 |
97.660 |
97.720 |
97.650 |
97.705 |
+0.050 |
19,956 |
131,975 |
+326 |
Mar22 |
171013 |
97.630 |
97.695 |
97.625 |
97.680 |
+0.050 |
18,693 |
73,501 |
+815 |
Total Volume and Open Interest |
2,011,211 |
12,986,044 |
+34,931 |
Ultra T-Bond(CBOT) |
Dec17 |
171013 |
165~14 |
166~23 |
165~03 |
166~18 |
+1~08 |
84,191 |
828,914 |
+6,140 |
Mar18 |
171013 |
165~12 |
165~20 |
165~05 |
165~20 |
+1~08 |
0 |
5,020 |
+0 |
Jun18 |
171013 |
164~25 |
165~20 |
164~25 |
164~25 |
+0~13 |
|
|
|
Total Volume and Open Interest |
84,191 |
833,934 |
+6,140 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171013 |
134~145 |
135~015 |
134~105 |
134~300 |
+0~165 |
120,854 |
418,095 |
-8,114 |
Mar18 |
171013 |
134~260 |
134~260 |
134~260 |
134~260 |
+0~165 |
|
|
|
Jun18 |
171013 |
134~260 |
134~260 |
134~260 |
134~260 |
+0~165 |
|
|
|
Total Volume and Open Interest |
120,854 |
418,095 |
-8,114 |
30 Day Federal Funds(CBOT) |
Oct17 |
171013 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
420 |
243,065 |
-57 |
Nov17 |
171013 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
6,405 |
213,737 |
-449 |
Dec17 |
171013 |
98.740 |
98.745 |
98.735 |
98.740 |
+0.005 |
2,658 |
90,228 |
+83 |
Jan18 |
171013 |
98.655 |
98.670 |
98.645 |
98.660 |
+0.005 |
42,422 |
348,263 |
+4,358 |
Feb18 |
171013 |
98.640 |
98.655 |
98.630 |
98.645 |
+0.005 |
18,637 |
133,286 |
-5,111 |
Mar18 |
171013 |
98.610 |
98.625 |
98.600 |
98.620 |
+0.010 |
4,219 |
44,539 |
-1,311 |
Total Volume and Open Interest |
140,331 |
1,552,938 |
+5,541 |
Japanese Govt Bonds(SGX) |
Dec17 |
171012 |
150.40 |
150.47 |
150.35 |
150.37 |
-0.04 |
1,266 |
12,664 |
+597 |
Mar18 |
171012 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.04 |
|
|
|
Jun18 |
171012 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,266 |
12,664 |
+597 |
Euro-Buxl(EUREX) |
Dec17 |
171013 |
163.80 |
165.00 |
163.70 |
164.60 |
+0.96 |
28,946 |
224,468 |
-1,249 |
Mar18 |
171013 |
163.06 |
163.06 |
163.06 |
163.06 |
+0.96 |
51 |
356 |
+0 |
Jun18 |
171013 |
163.06 |
163.06 |
163.06 |
163.06 |
+0.96 |
|
|
|
Total Volume and Open Interest |
28,997 |
224,824 |
-1,249 |
Euro-Bund(EUREX) |
Dec17 |
171013 |
161.48 |
162.15 |
161.42 |
162.02 |
+0.57 |
568,499 |
1,939,880 |
+17,149 |
Mar18 |
171013 |
160.98 |
161.61 |
160.95 |
161.55 |
+0.58 |
5,653 |
34,653 |
+1,205 |
Jun18 |
171013 |
158.79 |
158.79 |
158.79 |
158.79 |
+0.57 |
0 |
1 |
+0 |
Total Volume and Open Interest |
574,152 |
1,974,534 |
+18,354 |
Euro-Bobl(EUREX) |
Dec17 |
171013 |
131.34 |
131.57 |
112.20 |
131.53 |
+0.20 |
458,041 |
1,555,159 |
-9,324 |
Mar18 |
171013 |
132.13 |
132.13 |
132.13 |
132.13 |
+0.22 |
1,103 |
61,527 |
+762 |
Jun18 |
171013 |
132.13 |
132.13 |
132.13 |
132.13 |
+0.22 |
|
|
|
Total Volume and Open Interest |
459,144 |
1,616,686 |
-8,562 |
Euro-Schatz(EUREX) |
Dec17 |
171013 |
112.17 |
112.21 |
112.15 |
112.20 |
+0.04 |
203,942 |
1,412,144 |
+8,932 |
Mar18 |
171013 |
112.07 |
112.07 |
112.07 |
112.07 |
+0.04 |
0 |
10 |
+3 |
Jun18 |
171013 |
112.07 |
112.07 |
112.07 |
112.07 |
+0.04 |
|
|
|
Total Volume and Open Interest |
203,942 |
1,412,154 |
+8,935 |
3-Mth Euribor(EUREX) |
Dec17 |
171013 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
1 |
8,185 |
+0 |
Mar18 |
171013 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
2 |
6,136 |
+0 |
Jun18 |
171013 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
3 |
1,311 |
-3 |
Total Volume and Open Interest |
1,467 |
37,481 |
-4 |
Long Gilt(LIFFE) |
Dec17 |
171013 |
123~26 |
124~03 |
123~15 |
123~29 |
+0~04 |
144,318 |
704,243 |
-1,346 |
Mar18 |
171013 |
122~32 |
122~32 |
122~32 |
122~32 |
+0~04 |
1 |
104 |
+0 |
Total Volume and Open Interest |
144,319 |
704,347 |
-1,346 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171013 |
99.47 |
99.48 |
99.46 |
99.47 |
unch |
98,137 |
505,819 |
+3,838 |
Mar18 |
171013 |
99.34 |
99.34 |
99.32 |
99.32 |
-0.01 |
60,123 |
436,423 |
+9,136 |
Jun18 |
171013 |
99.23 |
99.24 |
99.22 |
99.22 |
-0.01 |
68,096 |
396,607 |
+10,492 |
Sep18 |
171013 |
99.17 |
99.18 |
99.15 |
99.15 |
-0.02 |
50,399 |
290,328 |
-1,560 |
Dec18 |
171013 |
99.11 |
99.12 |
99.10 |
99.10 |
-0.02 |
55,715 |
380,399 |
-3,731 |
Mar19 |
171013 |
99.07 |
99.08 |
99.05 |
99.06 |
-0.01 |
38,499 |
223,714 |
+2,269 |
Total Volume and Open Interest |
620,707 |
3,364,864 |
+18,959 |
3-Mth Euribor(LIFFE) |
Dec17 |
171013 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
24,379 |
417,496 |
-4,107 |
Mar18 |
171013 |
100.310 |
100.315 |
100.305 |
100.315 |
+0.005 |
51,616 |
477,553 |
+10,906 |
Jun18 |
171013 |
100.290 |
100.305 |
100.290 |
100.300 |
+0.005 |
74,008 |
432,331 |
+12,630 |
Total Volume and Open Interest |
710,461 |
3,942,730 |
-6,313 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171013 |
98.24 |
98.25 |
98.24 |
98.25 |
unch |
5,911 |
203,412 |
-1,328 |
Mar18 |
171013 |
98.19 |
98.19 |
98.18 |
98.19 |
unch |
11,240 |
213,017 |
+1,649 |
Jun18 |
171013 |
98.09 |
98.10 |
98.08 |
98.10 |
+0.01 |
14,154 |
209,810 |
+230 |
Sep18 |
171013 |
97.99 |
98.00 |
97.98 |
97.99 |
unch |
11,251 |
176,575 |
+471 |
Dec18 |
171013 |
97.89 |
97.90 |
97.88 |
97.89 |
unch |
7,485 |
108,275 |
+2,212 |
Mar19 |
171013 |
97.79 |
97.81 |
97.79 |
97.80 |
unch |
4,275 |
82,850 |
+1,028 |
Jun19 |
171013 |
97.71 |
97.72 |
97.71 |
97.71 |
unch |
4,475 |
57,416 |
+469 |
Sep19 |
171013 |
97.62 |
97.64 |
97.62 |
97.63 |
unch |
3,270 |
31,603 |
+130 |
Dec19 |
171013 |
97.56 |
97.56 |
97.55 |
97.55 |
unch |
93 |
3,005 |
+49 |
Mar20 |
171013 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.01 |
861 |
2,403 |
+0 |
Total Volume and Open Interest |
63,310 |
1,089,925 |
+4,920 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171013 |
97.17 |
97.20 |
97.17 |
97.18 |
+0.01 |
138,147 |
1,016,681 |
+10,547 |
Mar18 |
171013 |
97.17 |
97.17 |
97.17 |
97.17 |
+0.01 |
0 |
702 |
+0 |
Total Volume and Open Interest |
138,147 |
1,017,383 |
+10,547 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171013 |
97.85 |
97.87 |
97.84 |
97.86 |
+0.01 |
198,545 |
1,115,888 |
+24,408 |
Mar18 |
171013 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.01 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
198,545 |
1,116,905 |
+24,408 |
Gold(CMX) |
Oct17 |
171013 |
1293.3 |
1301.7 |
1291.7 |
1301.5 |
+8.2 |
21 |
220 |
+0 |
Dec17 |
171013 |
1296.0 |
1306.4 |
1292.9 |
1304.6 |
+8.1 |
261,355 |
399,573 |
-1,856 |
Feb18 |
171013 |
1300.2 |
1310.2 |
1297.5 |
1308.9 |
+8.1 |
2,437 |
63,189 |
+203 |
Apr18 |
171013 |
1305.3 |
1314.5 |
1302.5 |
1313.0 |
+8.1 |
472 |
13,057 |
+107 |
Jun18 |
171013 |
1309.4 |
1317.1 |
1306.7 |
1317.0 |
+8.1 |
551 |
11,662 |
-40 |
Aug18 |
171013 |
1315.0 |
1322.2 |
1314.5 |
1321.0 |
+8.1 |
43 |
8,971 |
+3 |
Oct18 |
171013 |
1318.5 |
1325.0 |
1315.7 |
1325.0 |
+8.1 |
16 |
3,280 |
-1 |
Dec18 |
171013 |
1323.1 |
1330.6 |
1319.8 |
1329.1 |
+8.1 |
18 |
11,143 |
+10 |
Feb19 |
171013 |
1333.3 |
1333.3 |
1319.2 |
1333.3 |
+8.1 |
1 |
126 |
+0 |
Apr19 |
171013 |
1337.5 |
1337.5 |
1337.5 |
1337.5 |
+8.1 |
0 |
501 |
+0 |
Jun19 |
171013 |
1341.8 |
1341.8 |
1341.8 |
1341.8 |
+8.1 |
0 |
1,018 |
+0 |
Aug19 |
171013 |
1346.3 |
1346.3 |
1346.3 |
1346.3 |
+8.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
265,663 |
518,389 |
-1,616 |
Silver(CMX) |
Dec17 |
171013 |
1727.5 |
1745.0 |
1720.0 |
1741.1 |
+14.5 |
65,765 |
141,644 |
-997 |
Mar18 |
171013 |
1737.0 |
1751.5 |
1730.0 |
1750.9 |
+14.5 |
1,980 |
27,272 |
+54 |
May18 |
171013 |
1744.0 |
1757.5 |
1739.0 |
1757.4 |
+14.4 |
301 |
6,992 |
+130 |
Jul18 |
171013 |
1759.5 |
1763.7 |
1759.5 |
1763.7 |
+14.3 |
80 |
3,783 |
+7 |
Sep18 |
171013 |
1759.5 |
1770.2 |
1759.5 |
1770.2 |
+14.3 |
64 |
2,479 |
+0 |
Dec18 |
171013 |
1771.0 |
1779.6 |
1768.0 |
1779.6 |
+14.3 |
169 |
3,570 |
-1 |
Mar19 |
171013 |
1789.3 |
1789.3 |
1789.3 |
1789.3 |
+14.3 |
0 |
5 |
+0 |
Total Volume and Open Interest |
68,933 |
187,422 |
-836 |
Platinum(NYMEX) |
Oct17 |
171013 |
938.8 |
945.2 |
937.5 |
945.2 |
+6.1 |
2 |
11 |
-3 |
Jan18 |
171013 |
941.3 |
949.4 |
938.8 |
947.9 |
+6.1 |
13,612 |
70,635 |
-162 |
Apr18 |
171013 |
944.9 |
953.5 |
943.5 |
952.4 |
+6.2 |
165 |
4,541 |
-74 |
Jul18 |
171013 |
952.2 |
958.7 |
952.2 |
957.6 |
+6.7 |
2 |
320 |
+1 |
Total Volume and Open Interest |
13,789 |
75,594 |
-337 |
Palladium(NYMEX) |
Dec17 |
171013 |
971.95 |
993.75 |
969.75 |
985.50 |
+11.80 |
4,718 |
30,788 |
+1,126 |
Mar18 |
171013 |
965.55 |
982.00 |
965.55 |
975.90 |
+12.75 |
619 |
1,982 |
+473 |
Jun18 |
171013 |
971.85 |
971.85 |
971.85 |
971.85 |
+12.60 |
2 |
29 |
+2 |
Total Volume and Open Interest |
5,339 |
32,799 |
+1,601 |
Copper(CMX) |
Dec17 |
171013 |
312.20 |
314.25 |
311.25 |
313.35 |
+1.35 |
107,245 |
176,256 |
+2,258 |
Mar18 |
171013 |
314.15 |
316.10 |
313.25 |
315.30 |
+1.30 |
11,876 |
59,732 |
+2,380 |
May18 |
171013 |
315.50 |
317.10 |
315.05 |
316.50 |
+1.25 |
4,208 |
20,267 |
-218 |
Jul18 |
171013 |
316.55 |
317.85 |
316.10 |
317.40 |
+1.15 |
2,144 |
8,888 |
+705 |
Sep18 |
171013 |
317.40 |
318.50 |
317.15 |
318.25 |
+1.15 |
1,093 |
5,960 |
+651 |
Total Volume and Open Interest |
128,734 |
295,510 |
+5,731 |
E-mini DJIA Index(CBOT) |
Dec17 |
171013 |
22786 |
22852 |
22779 |
22830 |
+32 |
68,158 |
154,379 |
+37 |
Mar18 |
171013 |
22777 |
22842 |
22777 |
22817 |
+32 |
37 |
1,378 |
-4 |
Jun18 |
171013 |
22750 |
22790 |
22750 |
22790 |
+32 |
0 |
16 |
+0 |
Sep18 |
171013 |
22753 |
22753 |
22753 |
22753 |
+32 |
|
|
|
Total Volume and Open Interest |
68,195 |
155,773 |
+33 |
S & P 500(CME) |
Dec17 |
171013 |
2547.80 |
2555.20 |
2547.80 |
2552.80 |
+3.40 |
3,315 |
53,599 |
+1,998 |
Mar18 |
171013 |
2553.10 |
2555.80 |
2553.10 |
2553.10 |
+3.30 |
0 |
26 |
+0 |
Jun18 |
171013 |
2553.30 |
2556.00 |
2553.30 |
2553.30 |
+3.30 |
|
|
|
Sep18 |
171013 |
2553.10 |
2555.80 |
2553.10 |
2553.10 |
+3.30 |
|
|
|
Total Volume and Open Interest |
3,315 |
53,625 |
+1,998 |
S & P 500 E-Mini(CME) |
Dec17 |
171013 |
2548.00 |
2555.50 |
2547.00 |
2552.75 |
+3.25 |
818,238 |
3,043,432 |
-498 |
Mar18 |
171013 |
2549.00 |
2556.00 |
2547.75 |
2553.00 |
+3.25 |
3,358 |
26,775 |
+1,869 |
Jun18 |
171013 |
2550.50 |
2556.00 |
2550.50 |
2553.25 |
+3.25 |
32 |
801 |
+22 |
Sep18 |
171013 |
2550.25 |
2553.00 |
2550.25 |
2553.00 |
+3.25 |
2 |
29 |
+0 |
Total Volume and Open Interest |
821,630 |
3,071,043 |
+1,393 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171013 |
6073.00 |
6104.00 |
6068.50 |
6099.80 |
+25.00 |
180,901 |
280,723 |
-409 |
Mar18 |
171013 |
6083.50 |
6116.00 |
6083.50 |
6112.00 |
+25.00 |
287 |
1,008 |
+97 |
Jun18 |
171013 |
6121.80 |
6121.80 |
6105.00 |
6121.80 |
+25.00 |
4 |
86 |
-3 |
Total Volume and Open Interest |
181,192 |
281,821 |
-315 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171013 |
1819.20 |
1826.50 |
1817.80 |
1818.40 |
-0.80 |
7,970 |
92,775 |
+294 |
Mar18 |
171013 |
1816.50 |
1816.50 |
1816.00 |
1816.50 |
-0.80 |
0 |
8 |
+0 |
Jun18 |
171013 |
1815.10 |
1815.10 |
1815.10 |
1815.10 |
-0.80 |
|
|
|
Total Volume and Open Interest |
7,970 |
92,783 |
+294 |
Volatility Index(CBOE) |
Oct17 |
171013 |
10.60 |
10.70 |
10.20 |
10.28 |
-0.30 |
103,975 |
189,417 |
-28,903 |
Nov17 |
171013 |
12.05 |
12.15 |
11.75 |
11.88 |
-0.20 |
98,897 |
274,212 |
+26,733 |
Dec17 |
171013 |
12.80 |
12.80 |
12.45 |
12.58 |
-0.20 |
30,882 |
89,340 |
+4,651 |
Jan18 |
171013 |
14.05 |
14.07 |
13.75 |
13.88 |
-0.20 |
13,878 |
53,126 |
-182 |
Total Volume and Open Interest |
258,980 |
677,406 |
+3,662 |
S & P 600(CME) |
Dec17 |
171013 |
908.40 |
908.40 |
908.40 |
908.40 |
-1.20 |
|
|
|
Mar18 |
171013 |
905.20 |
905.20 |
905.20 |
905.20 |
-1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171013 |
1507.10 |
1511.90 |
1503.00 |
1506.20 |
-1.60 |
24,509 |
61,930 |
-75 |
Mar18 |
171013 |
1506.70 |
1506.70 |
1506.70 |
1506.70 |
-1.60 |
0 |
77 |
+0 |
Jun18 |
171013 |
1506.70 |
1506.70 |
1506.70 |
1506.70 |
-1.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
24,509 |
62,009 |
-75 |
Nikkei 225(CME) |
Dec17 |
171013 |
21030 |
21300 |
20960 |
21265 |
+250 |
9,835 |
39,496 |
+745 |
Mar18 |
171013 |
21085 |
21300 |
21085 |
21270 |
+250 |
4 |
23 |
+2 |
Total Volume and Open Interest |
9,839 |
39,519 |
+747 |
Nikkei 225(SGX) |
Dec17 |
171013 |
21150 |
21175 |
21115 |
21160 |
+210 |
78,324 |
192,996 |
-2,596 |
Mar18 |
171012 |
20910 |
20910 |
20910 |
20910 |
+85 |
2 |
444 |
+0 |
Jun18 |
171012 |
20775 |
20775 |
20775 |
20775 |
+90 |
0 |
6 |
+0 |
Total Volume and Open Interest |
65,417 |
214,907 |
+2,738 |
Nikkei 225 Mini(JPX) |
Dec17 |
171012 |
20865 |
21000 |
20835 |
20950 |
+80 |
717,844 |
365,029 |
+15,056 |
Mar18 |
171012 |
20820 |
20950 |
20785 |
20900 |
+80 |
10,841 |
18,121 |
+914 |
Jun18 |
171012 |
20670 |
20975 |
20635 |
20740 |
+70 |
293 |
1,545 |
+17 |
Total Volume and Open Interest |
765,837 |
528,585 |
+51,652 |
Nikkei 225(JPX) |
Dec17 |
171012 |
20860 |
21000 |
20840 |
20950 |
+80 |
57,106 |
326,125 |
+1,199 |
Mar18 |
171012 |
20820 |
20950 |
20790 |
20900 |
+80 |
1,160 |
9,620 |
-29 |
Jun18 |
171012 |
20750 |
20780 |
20740 |
20740 |
+70 |
4 |
10,565 |
+2 |
Total Volume and Open Interest |
58,278 |
411,287 |
+1,175 |
Nikkei 225(CME) Yen |
Dec17 |
171013 |
20985 |
21265 |
20930 |
21240 |
+260 |
36,109 |
53,082 |
+3,606 |
Mar18 |
171013 |
21050 |
21195 |
21050 |
21195 |
+260 |
0 |
15 |
-2 |
Jun18 |
171013 |
21095 |
21095 |
21095 |
21095 |
+260 |
|
|
|
Total Volume and Open Interest |
36,109 |
53,097 |
+3,604 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171013 |
21200 |
21240 |
21200 |
21240 |
+260 |
0 |
4 |
+0 |
Mar18 |
171013 |
21190 |
21195 |
21190 |
21190 |
+260 |
|
|
|
Jun18 |
171013 |
21090 |
21095 |
21090 |
21090 |
+260 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
171013 |
5367.5 |
5372.5 |
5344.5 |
5351.5 |
-9.0 |
58,749 |
355,095 |
+5,901 |
Nov17 |
171013 |
5365.0 |
5367.5 |
5343.5 |
5348.0 |
-9.0 |
1,882 |
11,468 |
+1,048 |
Dec17 |
171013 |
5357.5 |
5359.5 |
5335.0 |
5341.5 |
-9.5 |
221 |
45,441 |
-208 |
Total Volume and Open Interest |
60,852 |
412,008 |
+6,741 |
Hang Seng Index(HKFE) |
Oct17 |
171013 |
28438 |
28512 |
28356 |
28458 |
+19 |
102,735 |
133,506 |
-648 |
Nov17 |
171013 |
28420 |
28502 |
28360 |
28457 |
+20 |
670 |
3,660 |
-61 |
Dec17 |
171013 |
28454 |
28530 |
28388 |
28476 |
+19 |
834 |
23,995 |
-131 |
Total Volume and Open Interest |
104,745 |
164,502 |
-935 |
DAX(EUREX) |
Dec17 |
171013 |
12994.0 |
13031.5 |
12955.0 |
12991.0 |
+10.5 |
50,582 |
138,900 |
+3,356 |
Mar18 |
171013 |
12985.5 |
13026.5 |
12954.0 |
12987.0 |
+10.0 |
24 |
733 |
+23 |
Jun18 |
171013 |
13042.5 |
13042.5 |
13016.0 |
13016.0 |
+10.5 |
10 |
439 |
-2 |
Total Volume and Open Interest |
50,616 |
140,072 |
+3,377 |
Mini-DAX(EUREX) |
Dec17 |
171013 |
12990.0 |
13032.0 |
12955.0 |
12991.0 |
+10.5 |
14,487 |
9,677 |
+324 |
Mar18 |
171013 |
12971.0 |
13022.0 |
12962.0 |
12987.0 |
+10.0 |
27 |
368 |
+3 |
Jun18 |
171013 |
13017.0 |
13051.0 |
12994.0 |
13016.0 |
+10.5 |
0 |
37 |
+3 |
Total Volume and Open Interest |
14,514 |
10,082 |
+330 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171013 |
3603 |
3610 |
3590 |
3600 |
+2 |
755,944 |
3,289,237 |
+29,488 |
Mar18 |
171013 |
3588 |
3596 |
3579 |
3586 |
+2 |
90 |
103,446 |
+10,007 |
Jun18 |
171013 |
3503 |
3508 |
3503 |
3507 |
+2 |
4 |
135 |
+0 |
Total Volume and Open Interest |
756,038 |
3,392,818 |
+39,495 |
Swiss Market Index(EUREX) |
Dec17 |
171013 |
9292 |
9306 |
9266 |
9294 |
+9 |
16,822 |
202,732 |
+1,540 |
Mar18 |
171013 |
9195 |
9198 |
9175 |
9192 |
+9 |
186 |
648 |
+7 |
Jun18 |
171013 |
9027 |
9027 |
9027 |
9027 |
+9 |
0 |
10 |
+10 |
Total Volume and Open Interest |
17,008 |
203,390 |
+1,557 |
FT-SE 100(EURONEXT) |
Dec17 |
171013 |
7500.00 |
7523.50 |
7488.50 |
7519.00 |
-4.00 |
71,730 |
690,099 |
-9,835 |
Mar18 |
171013 |
7456.50 |
7459.50 |
7451.50 |
7459.50 |
-3.50 |
6 |
33 |
+6 |
Jun18 |
171013 |
7381.00 |
7381.00 |
7381.00 |
7381.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
71,736 |
690,132 |
-9,829 |
SPI 200(SFE) |
Dec17 |
171013 |
5767.0 |
5807.0 |
5756.0 |
5794.0 |
+26.0 |
33,920 |
269,566 |
+1,718 |
Mar18 |
171013 |
5737.0 |
5737.0 |
5737.0 |
5737.0 |
+26.0 |
0 |
1,503 |
-3 |
Jun18 |
171013 |
5721.0 |
5721.0 |
5721.0 |
5721.0 |
+26.0 |
0 |
2,095 |
-19 |
Total Volume and Open Interest |
36,463 |
276,932 |
+4,194 |
FTSE MIB(ISE) |
Dec17 |
171013 |
22380.00 |
22465.00 |
22275.00 |
22361.00 |
+3.00 |
23,478 |
28,774 |
+0 |
Mar18 |
171013 |
22295.00 |
22295.00 |
22271.00 |
22271.00 |
unch |
31 |
49 |
+0 |
Jun18 |
171013 |
21826.00 |
21826.00 |
21826.00 |
21826.00 |
+10.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,509 |
28,827 |
+0 |
KOSPI 200(KFE) |
Dec17 |
171013 |
328.65 |
329.40 |
327.90 |
328.65 |
-0.35 |
214,452 |
262,677 |
-1,458 |
Mar18 |
171013 |
325.55 |
326.05 |
324.75 |
325.40 |
-0.95 |
299 |
14,224 |
+71 |
Jun18 |
171013 |
326.35 |
326.35 |
326.35 |
326.35 |
+1.35 |
3 |
8,695 |
-2 |
Total Volume and Open Interest |
214,754 |
309,093 |
-1,389 |
GSCI(CME) |
Oct17 |
171013 |
402.10 |
402.35 |
402.05 |
402.05 |
+4.30 |
2,682 |
3,155 |
-2,679 |
Nov17 |
171013 |
402.00 |
403.45 |
400.85 |
402.70 |
+4.00 |
2,689 |
13,498 |
+2,679 |
Dec17 |
171013 |
403.05 |
403.05 |
403.05 |
403.05 |
+4.00 |
|
|
|
Total Volume and Open Interest |
5,371 |
16,653 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|