|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 23, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171023 |
977.00 |
982.75 |
975.00 |
980.75 |
+2.00 |
141,515 |
230,088 |
-11,158 |
Jan18 |
171023 |
987.50 |
993.25 |
985.50 |
991.00 |
+1.75 |
80,853 |
245,448 |
+5,545 |
Mar18 |
171023 |
997.75 |
1003.25 |
995.75 |
1001.00 |
+1.75 |
19,634 |
92,949 |
+4,135 |
May18 |
171023 |
1007.00 |
1012.25 |
1005.00 |
1010.25 |
+1.75 |
8,679 |
56,516 |
+2,823 |
Jul18 |
171023 |
1015.00 |
1020.50 |
1013.50 |
1018.75 |
+2.00 |
4,764 |
80,428 |
+1,083 |
Aug18 |
171023 |
1016.50 |
1021.50 |
1015.00 |
1019.25 |
+2.00 |
97 |
3,030 |
+15 |
Sep18 |
171023 |
1006.25 |
1011.25 |
1006.00 |
1009.75 |
+3.00 |
119 |
1,468 |
+6 |
Nov18 |
171023 |
997.00 |
1003.00 |
995.25 |
1002.00 |
+4.00 |
1,668 |
43,282 |
+296 |
Jan19 |
171023 |
1004.75 |
1008.25 |
1002.75 |
1007.75 |
+3.75 |
56 |
544 |
+21 |
Mar19 |
171023 |
1010.75 |
1010.75 |
1010.50 |
1010.50 |
+4.25 |
168 |
1,021 |
+128 |
May19 |
171023 |
1011.50 |
1016.00 |
1011.50 |
1015.00 |
+4.25 |
17 |
150 |
+7 |
Jul19 |
171023 |
1016.00 |
1020.50 |
1016.00 |
1020.25 |
+4.25 |
6 |
157 |
+1 |
Aug19 |
171023 |
1017.25 |
1017.25 |
1017.25 |
1017.25 |
+4.25 |
0 |
15 |
+0 |
Sep19 |
171023 |
1011.00 |
1011.00 |
1011.00 |
1011.00 |
+4.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
257,584 |
756,030 |
+2,903 |
Soybean Meal(CBOT) |
Dec17 |
171023 |
316.50 |
317.90 |
315.00 |
315.90 |
-1.20 |
40,760 |
146,493 |
-958 |
Jan18 |
171023 |
318.70 |
320.00 |
317.30 |
318.00 |
-1.30 |
11,169 |
88,396 |
+724 |
Mar18 |
171023 |
321.70 |
323.00 |
320.30 |
321.10 |
-1.20 |
7,310 |
55,801 |
+1,165 |
May18 |
171023 |
324.30 |
325.60 |
323.00 |
323.80 |
-1.20 |
4,366 |
32,625 |
+935 |
Jul18 |
171023 |
326.90 |
327.90 |
325.60 |
326.30 |
-1.10 |
1,575 |
24,143 |
-34 |
Aug18 |
171023 |
327.00 |
328.10 |
326.00 |
326.70 |
-0.90 |
259 |
4,187 |
-63 |
Sep18 |
171023 |
326.00 |
327.10 |
325.20 |
326.00 |
-0.70 |
355 |
4,449 |
+30 |
Oct18 |
171023 |
323.60 |
323.60 |
322.00 |
322.90 |
-0.30 |
589 |
4,791 |
+217 |
Dec18 |
171023 |
323.00 |
324.50 |
322.50 |
323.80 |
-0.30 |
2,608 |
19,977 |
+2,082 |
Jan19 |
171023 |
324.10 |
325.10 |
324.10 |
324.60 |
-0.20 |
81 |
813 |
+31 |
Total Volume and Open Interest |
69,835 |
385,979 |
+4,430 |
Soybean Oil(CBOT) |
Dec17 |
171023 |
34.16 |
34.65 |
34.04 |
34.63 |
+0.47 |
52,613 |
170,545 |
+2,818 |
Jan18 |
171023 |
34.32 |
34.79 |
34.21 |
34.77 |
+0.46 |
9,946 |
100,492 |
+484 |
Mar18 |
171023 |
34.53 |
34.98 |
34.43 |
34.97 |
+0.44 |
7,631 |
66,160 |
+978 |
May18 |
171023 |
34.71 |
35.18 |
34.65 |
35.18 |
+0.42 |
4,300 |
46,645 |
+1,195 |
Jul18 |
171023 |
34.87 |
35.34 |
34.82 |
35.34 |
+0.42 |
3,027 |
34,088 |
+481 |
Aug18 |
171023 |
34.82 |
35.31 |
34.82 |
35.31 |
+0.40 |
929 |
4,716 |
+116 |
Sep18 |
171023 |
34.74 |
35.22 |
34.74 |
35.22 |
+0.40 |
523 |
2,904 |
+312 |
Oct18 |
171023 |
34.52 |
34.97 |
34.50 |
34.97 |
+0.36 |
1,431 |
5,444 |
+779 |
Dec18 |
171023 |
34.46 |
34.91 |
34.41 |
34.89 |
+0.39 |
810 |
17,469 |
+149 |
Jan19 |
171023 |
34.70 |
34.90 |
34.70 |
34.90 |
+0.38 |
13 |
423 |
+0 |
Total Volume and Open Interest |
81,278 |
451,005 |
+7,325 |
Canola(WCE) |
Nov17 |
171023 |
501.6 |
504.8 |
501.6 |
502.2 |
unch |
12,297 |
48,647 |
-5,510 |
Jan18 |
171023 |
510.9 |
513.4 |
510.1 |
510.9 |
+0.4 |
12,051 |
94,595 |
+5,663 |
Mar18 |
171023 |
516.4 |
519.0 |
516.4 |
517.2 |
+0.8 |
1,495 |
19,645 |
+448 |
May18 |
171023 |
519.2 |
521.3 |
519.2 |
520.1 |
+1.1 |
359 |
5,930 |
+78 |
Jul18 |
171023 |
520.1 |
522.3 |
520.1 |
521.1 |
+1.4 |
215 |
3,158 |
+98 |
Total Volume and Open Interest |
26,459 |
173,224 |
+767 |
Corn(CBOT) |
Dec17 |
171023 |
344.25 |
351.75 |
343.00 |
351.25 |
+6.75 |
128,707 |
780,422 |
+1,956 |
Mar18 |
171023 |
358.25 |
365.75 |
357.00 |
365.25 |
+6.75 |
32,920 |
297,076 |
+3,200 |
May18 |
171023 |
367.00 |
374.25 |
365.75 |
374.00 |
+6.75 |
14,208 |
117,945 |
+4,744 |
Jul18 |
171023 |
374.25 |
381.50 |
373.25 |
381.00 |
+6.25 |
15,934 |
142,993 |
+4,956 |
Sep18 |
171023 |
381.75 |
388.00 |
380.50 |
388.00 |
+6.25 |
4,202 |
47,241 |
+1,406 |
Dec18 |
171023 |
391.00 |
397.25 |
390.00 |
396.75 |
+5.50 |
6,088 |
102,408 |
+697 |
Mar19 |
171023 |
401.25 |
407.25 |
400.00 |
406.25 |
+5.00 |
625 |
12,477 |
+230 |
May19 |
171023 |
410.00 |
413.25 |
410.00 |
412.00 |
+4.75 |
71 |
1,691 |
+44 |
Jul19 |
171023 |
413.00 |
416.75 |
413.00 |
416.25 |
+4.75 |
85 |
2,178 |
+25 |
Sep19 |
171023 |
411.75 |
413.50 |
411.25 |
412.50 |
+4.00 |
61 |
398 |
+42 |
Total Volume and Open Interest |
203,029 |
1,507,782 |
+17,375 |
Wheat(CBOT) |
Dec17 |
171023 |
426.25 |
438.25 |
423.75 |
436.75 |
+10.75 |
53,114 |
267,932 |
+5,757 |
Mar18 |
171023 |
445.00 |
456.25 |
442.50 |
455.00 |
+10.50 |
20,907 |
106,390 |
+4,148 |
May18 |
171023 |
458.50 |
470.00 |
456.75 |
468.75 |
+10.00 |
7,588 |
37,069 |
+1,949 |
Jul18 |
171023 |
472.00 |
483.50 |
470.50 |
481.50 |
+9.00 |
5,609 |
49,658 |
+1,142 |
Sep18 |
171023 |
488.50 |
499.00 |
486.50 |
497.25 |
+9.25 |
1,199 |
15,089 |
+664 |
Dec18 |
171023 |
507.25 |
517.50 |
504.75 |
515.25 |
+9.00 |
793 |
20,041 |
+274 |
Total Volume and Open Interest |
89,327 |
499,230 |
+13,926 |
Wheat(KCBT) |
Dec17 |
171023 |
422.50 |
434.75 |
421.25 |
433.50 |
+10.75 |
22,240 |
144,900 |
+3,111 |
Mar18 |
171023 |
440.50 |
452.50 |
439.25 |
451.50 |
+10.75 |
15,167 |
84,837 |
+2,463 |
May18 |
171023 |
454.75 |
466.75 |
453.75 |
465.75 |
+10.75 |
2,051 |
22,602 |
+47 |
Jul18 |
171023 |
473.00 |
484.25 |
471.75 |
483.50 |
+10.75 |
2,175 |
28,435 |
+12 |
Sep18 |
171023 |
493.75 |
503.00 |
490.75 |
502.25 |
+10.75 |
1,316 |
8,866 |
+47 |
Dec18 |
171023 |
519.50 |
529.00 |
518.00 |
528.50 |
+10.50 |
774 |
7,642 |
+329 |
Mar19 |
171023 |
543.50 |
545.25 |
540.75 |
544.75 |
+10.25 |
1 |
665 |
+0 |
Total Volume and Open Interest |
43,724 |
298,147 |
+6,009 |
Wheat(MGE) |
Dec17 |
171023 |
610.00 |
620.00 |
609.25 |
615.00 |
+3.75 |
2,796 |
35,924 |
-606 |
Mar18 |
171023 |
624.25 |
632.50 |
622.25 |
627.75 |
+3.50 |
1,183 |
24,465 |
-133 |
May18 |
171023 |
632.00 |
637.75 |
632.00 |
635.00 |
+3.25 |
212 |
7,980 |
+37 |
Jul18 |
171023 |
635.50 |
639.50 |
635.50 |
637.75 |
+3.75 |
228 |
5,274 |
-30 |
Sep18 |
171023 |
628.75 |
635.00 |
628.75 |
633.00 |
+3.50 |
33 |
3,378 |
+0 |
Dec18 |
171023 |
638.00 |
643.75 |
637.00 |
641.75 |
+4.75 |
13 |
1,373 |
+1 |
Total Volume and Open Interest |
4,474 |
78,439 |
-726 |
Oats(CBOT) |
Dec17 |
171023 |
268.50 |
275.00 |
266.75 |
273.50 |
+3.75 |
312 |
4,850 |
+38 |
Mar18 |
171023 |
271.25 |
275.00 |
270.75 |
274.75 |
+3.50 |
163 |
1,702 |
+10 |
May18 |
171023 |
274.50 |
277.25 |
271.50 |
277.25 |
+2.00 |
35 |
337 |
+26 |
Jul18 |
171023 |
274.75 |
274.75 |
274.75 |
274.75 |
+2.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
512 |
6,919 |
+76 |
Rough Rice(CBOT) |
Nov17 |
171023 |
12.10 |
12.10 |
11.97 |
11.98 |
-0.10 |
720 |
4,359 |
-423 |
Jan18 |
171023 |
12.40 |
12.40 |
12.28 |
12.28 |
-0.11 |
666 |
5,445 |
+634 |
Mar18 |
171023 |
12.65 |
12.65 |
12.53 |
12.53 |
-0.10 |
5 |
346 |
+5 |
May18 |
171023 |
12.75 |
12.75 |
12.75 |
12.75 |
-0.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,391 |
10,155 |
+216 |
Live Cattle(CME) |
Oct17 |
171023 |
110.750 |
112.250 |
110.680 |
111.535 |
-0.145 |
2,861 |
5,204 |
-721 |
Dec17 |
171023 |
115.050 |
117.385 |
115.000 |
116.750 |
+0.150 |
17,857 |
143,361 |
-1,847 |
Feb18 |
171023 |
119.680 |
121.730 |
119.450 |
121.580 |
+0.295 |
5,943 |
69,189 |
+923 |
Apr18 |
171023 |
120.100 |
122.135 |
119.635 |
121.980 |
+0.445 |
4,574 |
61,237 |
+334 |
Jun18 |
171023 |
112.850 |
114.850 |
112.580 |
114.650 |
+0.115 |
3,233 |
33,182 |
+112 |
Aug18 |
171023 |
110.430 |
112.100 |
109.980 |
111.830 |
-0.020 |
956 |
9,904 |
+53 |
Total Volume and Open Interest |
35,835 |
327,597 |
-984 |
Feeder Cattle(CME) |
Oct17 |
171023 |
152.035 |
153.700 |
151.685 |
153.630 |
unch |
1,033 |
4,009 |
-116 |
Nov17 |
171023 |
150.535 |
153.035 |
150.000 |
152.735 |
-0.345 |
4,108 |
14,769 |
-1,047 |
Jan18 |
171023 |
148.350 |
151.400 |
148.185 |
150.880 |
-0.450 |
5,645 |
22,197 |
+1,220 |
Mar18 |
171023 |
145.550 |
148.785 |
145.450 |
148.100 |
-0.350 |
2,250 |
12,770 |
+516 |
Apr18 |
171023 |
146.000 |
148.400 |
145.000 |
147.950 |
-0.100 |
791 |
2,990 |
-81 |
May18 |
171023 |
144.700 |
147.350 |
144.050 |
146.985 |
-0.115 |
308 |
3,490 |
+83 |
Aug18 |
171023 |
146.035 |
148.900 |
145.450 |
148.400 |
-0.150 |
74 |
903 |
+22 |
Total Volume and Open Interest |
14,209 |
61,131 |
+597 |
Lean Hogs(CME) |
Dec17 |
171023 |
64.900 |
65.330 |
63.450 |
63.535 |
-1.315 |
18,435 |
118,175 |
+181 |
Feb18 |
171023 |
68.650 |
69.450 |
68.100 |
68.225 |
-0.875 |
8,320 |
47,694 |
+644 |
Apr18 |
171023 |
72.500 |
73.100 |
72.500 |
72.650 |
-0.250 |
6,752 |
44,986 |
+1,493 |
May18 |
171023 |
77.300 |
77.350 |
77.080 |
77.330 |
+0.150 |
54 |
1,262 |
+22 |
Jun18 |
171023 |
80.400 |
80.680 |
80.350 |
80.500 |
+0.020 |
3,243 |
18,980 |
-668 |
Jul18 |
171023 |
80.500 |
80.680 |
80.400 |
80.580 |
unch |
892 |
9,305 |
+229 |
Aug18 |
171023 |
79.600 |
79.785 |
79.550 |
79.750 |
+0.020 |
228 |
5,011 |
+73 |
Oct18 |
171023 |
67.035 |
67.385 |
67.035 |
67.385 |
+0.285 |
169 |
1,821 |
+67 |
Total Volume and Open Interest |
38,118 |
247,587 |
+2,052 |
Class III Milk(CME) |
Oct17 |
171023 |
16.61 |
16.62 |
16.60 |
16.61 |
+0.01 |
170 |
3,849 |
-40 |
Nov17 |
171023 |
15.85 |
16.00 |
15.74 |
15.98 |
+0.26 |
223 |
4,503 |
-19 |
Dec17 |
171023 |
15.59 |
15.74 |
15.47 |
15.72 |
+0.23 |
108 |
3,925 |
-4 |
Jan18 |
171023 |
15.29 |
15.39 |
15.20 |
15.39 |
+0.21 |
52 |
2,140 |
+16 |
Feb18 |
171023 |
15.23 |
15.32 |
15.19 |
15.32 |
+0.13 |
61 |
1,718 |
+12 |
Mar18 |
171023 |
15.20 |
15.28 |
15.20 |
15.26 |
+0.07 |
8 |
1,583 |
+2 |
Apr18 |
171023 |
15.20 |
15.26 |
15.18 |
15.26 |
+0.06 |
44 |
1,144 |
+3 |
May18 |
171023 |
15.33 |
15.35 |
15.32 |
15.35 |
+0.02 |
81 |
1,129 |
+39 |
Jun18 |
171023 |
15.66 |
15.67 |
15.64 |
15.67 |
+0.04 |
76 |
1,092 |
+33 |
Jul18 |
171023 |
16.00 |
16.00 |
16.00 |
16.00 |
+0.01 |
54 |
502 |
+39 |
Aug18 |
171023 |
16.05 |
16.10 |
16.05 |
16.08 |
-0.07 |
56 |
508 |
+48 |
Sep18 |
171023 |
16.10 |
16.10 |
16.10 |
16.10 |
-0.11 |
13 |
419 |
+11 |
Oct18 |
171023 |
16.15 |
16.15 |
16.15 |
16.15 |
-0.06 |
12 |
316 |
+11 |
Total Volume and Open Interest |
965 |
23,428 |
+157 |
Cocoa(ICE) |
Dec17 |
171023 |
2134 |
2147 |
2105 |
2124 |
-14 |
36,489 |
98,609 |
-2,803 |
Mar18 |
171023 |
2129 |
2140 |
2102 |
2120 |
-12 |
18,233 |
91,158 |
+2,261 |
May18 |
171023 |
2139 |
2147 |
2111 |
2129 |
-13 |
4,974 |
19,450 |
+456 |
Jul18 |
171023 |
2152 |
2156 |
2122 |
2138 |
-13 |
3,452 |
12,852 |
+145 |
Sep18 |
171023 |
2164 |
2164 |
2134 |
2148 |
-14 |
1,619 |
8,711 |
-188 |
Dec18 |
171023 |
2177 |
2177 |
2147 |
2161 |
-15 |
382 |
7,998 |
-253 |
Mar19 |
171023 |
2200 |
2200 |
2171 |
2177 |
-13 |
162 |
6,234 |
-1 |
Total Volume and Open Interest |
66,054 |
249,424 |
+25 |
Coffee "C"(ICE) |
Dec17 |
171023 |
125.10 |
126.50 |
123.85 |
124.35 |
-0.90 |
20,835 |
118,568 |
-1,138 |
Mar18 |
171023 |
129.00 |
130.20 |
127.60 |
128.10 |
-0.90 |
8,674 |
59,341 |
-51 |
May18 |
171023 |
131.35 |
132.60 |
130.10 |
130.50 |
-0.95 |
2,852 |
23,940 |
+1,086 |
Jul18 |
171023 |
133.75 |
135.00 |
132.50 |
132.85 |
-1.00 |
1,255 |
13,799 |
+133 |
Sep18 |
171023 |
136.00 |
137.30 |
134.90 |
135.20 |
-0.95 |
850 |
7,669 |
+46 |
Dec18 |
171023 |
139.50 |
140.50 |
138.30 |
138.60 |
-1.00 |
196 |
4,832 |
-7 |
Total Volume and Open Interest |
34,721 |
231,543 |
+82 |
Orange Juice(ICE) |
Nov17 |
171023 |
155.70 |
159.05 |
151.70 |
152.75 |
-3.25 |
401 |
2,334 |
-85 |
Jan18 |
171023 |
154.90 |
157.00 |
151.80 |
152.95 |
-2.25 |
344 |
5,129 |
+143 |
Mar18 |
171023 |
155.20 |
156.20 |
151.80 |
152.70 |
-1.90 |
32 |
1,183 |
+18 |
May18 |
171023 |
153.40 |
153.40 |
153.40 |
153.40 |
-2.10 |
1 |
393 |
+0 |
Jul18 |
171023 |
154.90 |
154.90 |
154.90 |
154.90 |
-2.15 |
0 |
91 |
+0 |
Sep18 |
171023 |
156.35 |
156.35 |
156.35 |
156.35 |
-2.15 |
0 |
26 |
+0 |
Total Volume and Open Interest |
778 |
9,156 |
+76 |
Sugar #11(ICE) |
Mar18 |
171023 |
14.02 |
14.12 |
13.84 |
13.88 |
-0.12 |
38,449 |
428,370 |
-1,411 |
May18 |
171023 |
14.10 |
14.19 |
13.95 |
14.00 |
-0.11 |
11,006 |
125,609 |
+276 |
Jul18 |
171023 |
14.23 |
14.33 |
14.08 |
14.14 |
-0.10 |
5,789 |
60,573 |
-270 |
Oct18 |
171023 |
14.53 |
14.64 |
14.41 |
14.47 |
-0.09 |
1,781 |
44,226 |
+122 |
Mar19 |
171023 |
15.11 |
15.18 |
15.00 |
15.04 |
-0.10 |
349 |
22,503 |
+114 |
May19 |
171023 |
15.23 |
15.23 |
15.06 |
15.09 |
-0.10 |
158 |
4,190 |
+16 |
Jul19 |
171023 |
15.24 |
15.25 |
15.11 |
15.13 |
-0.09 |
150 |
5,237 |
+9 |
Oct19 |
171023 |
15.44 |
15.45 |
15.33 |
15.33 |
-0.09 |
163 |
5,528 |
-25 |
Total Volume and Open Interest |
58,033 |
699,808 |
-1,121 |
London Cocoa(LCE) |
Dec17 |
171023 |
1587 |
1593 |
1566 |
1580 |
-12 |
15,217 |
108,334 |
+1,413 |
Mar18 |
171023 |
1618 |
1620 |
1595 |
1606 |
-12 |
9,563 |
65,358 |
+1,012 |
May18 |
171023 |
1629 |
1633 |
1609 |
1619 |
-12 |
3,028 |
24,778 |
+505 |
Jul18 |
171023 |
1642 |
1644 |
1621 |
1631 |
-12 |
2,047 |
30,344 |
+391 |
Sep18 |
171023 |
1653 |
1655 |
1631 |
1642 |
-11 |
1,500 |
18,339 |
-290 |
Dec18 |
171023 |
1663 |
1663 |
1641 |
1652 |
-11 |
578 |
12,190 |
+270 |
Mar19 |
171023 |
1653 |
1674 |
1653 |
1663 |
-11 |
120 |
2,127 |
-71 |
Total Volume and Open Interest |
32,055 |
262,117 |
+3,230 |
London Sugar(LCE) |
Dec17 |
171023 |
371.00 |
371.30 |
367.10 |
368.10 |
-0.70 |
4,472 |
35,710 |
+77 |
Mar18 |
171023 |
371.00 |
372.50 |
368.00 |
369.10 |
-1.40 |
2,584 |
28,405 |
+577 |
May18 |
171023 |
377.60 |
378.90 |
373.50 |
374.80 |
-2.20 |
463 |
9,879 |
+113 |
Aug18 |
171023 |
382.40 |
383.30 |
379.40 |
380.80 |
-1.60 |
94 |
7,969 |
+33 |
Oct18 |
171023 |
387.00 |
387.70 |
384.90 |
384.90 |
-1.70 |
45 |
2,411 |
-17 |
Total Volume and Open Interest |
7,693 |
86,523 |
+801 |
Cotton(ICE) |
Dec17 |
171023 |
66.89 |
69.79 |
66.89 |
69.72 |
+2.84 |
12,914 |
119,663 |
-1,405 |
Mar18 |
171023 |
66.83 |
69.25 |
66.83 |
69.19 |
+2.42 |
4,725 |
72,533 |
-414 |
May18 |
171023 |
67.82 |
70.06 |
67.82 |
70.05 |
+2.29 |
1,153 |
11,123 |
+142 |
Jul18 |
171023 |
68.75 |
70.60 |
68.75 |
70.59 |
+2.10 |
482 |
7,931 |
+280 |
Oct18 |
171023 |
69.09 |
69.09 |
69.09 |
69.09 |
+1.72 |
0 |
1 |
+0 |
Dec18 |
171023 |
68.25 |
69.25 |
68.25 |
69.18 |
+1.42 |
235 |
16,360 |
-53 |
Total Volume and Open Interest |
19,521 |
228,172 |
-1,455 |
Lumber(CME) |
Nov17 |
171023 |
424.1 |
437.5 |
424.1 |
435.6 |
+8.1 |
507 |
3,348 |
-176 |
Jan18 |
171023 |
416.7 |
428.9 |
416.5 |
428.5 |
+9.6 |
443 |
3,108 |
+184 |
Mar18 |
171023 |
403.0 |
415.1 |
403.0 |
415.1 |
+9.7 |
57 |
322 |
+10 |
May18 |
171023 |
387.9 |
397.7 |
387.1 |
397.7 |
+9.6 |
21 |
72 |
+17 |
Total Volume and Open Interest |
1,028 |
6,859 |
+35 |
Crude Oil(NYM) |
Dec17 |
171023 |
52.07 |
52.30 |
51.68 |
51.90 |
+0.06 |
690,484 |
600,167 |
+12,023 |
Jan18 |
171023 |
52.29 |
52.48 |
51.86 |
52.08 |
+0.04 |
115,954 |
296,208 |
-37 |
Feb18 |
171023 |
52.33 |
52.61 |
51.98 |
52.19 |
+0.02 |
34,986 |
130,629 |
+102 |
Mar18 |
171023 |
52.46 |
52.67 |
52.05 |
52.26 |
unch |
30,600 |
237,553 |
+377 |
Apr18 |
171023 |
52.55 |
52.67 |
52.12 |
52.28 |
-0.02 |
12,949 |
70,028 |
+564 |
May18 |
171023 |
52.48 |
52.67 |
52.09 |
52.25 |
-0.04 |
8,857 |
64,903 |
+1,555 |
Jun18 |
171023 |
52.48 |
52.58 |
52.00 |
52.18 |
-0.05 |
30,907 |
199,696 |
-138 |
Jul18 |
171023 |
52.21 |
52.31 |
52.00 |
52.06 |
-0.06 |
3,187 |
49,454 |
-832 |
Aug18 |
171023 |
52.25 |
52.31 |
51.82 |
51.93 |
-0.07 |
3,168 |
36,272 |
+239 |
Sep18 |
171023 |
52.11 |
52.12 |
51.72 |
51.80 |
-0.08 |
7,097 |
65,737 |
-692 |
Oct18 |
171023 |
52.05 |
52.05 |
51.54 |
51.67 |
-0.09 |
1,412 |
43,782 |
-293 |
Nov18 |
171023 |
51.75 |
51.75 |
51.46 |
51.54 |
-0.10 |
1,801 |
35,787 |
-434 |
Dec18 |
171023 |
51.77 |
51.84 |
51.27 |
51.43 |
-0.10 |
40,699 |
256,809 |
-1,676 |
Jan19 |
171023 |
51.35 |
51.35 |
51.28 |
51.28 |
-0.10 |
520 |
29,725 |
-118 |
Feb19 |
171023 |
51.14 |
51.14 |
51.14 |
51.14 |
-0.11 |
578 |
16,442 |
-198 |
Mar19 |
171023 |
51.14 |
51.14 |
51.01 |
51.01 |
-0.11 |
2,620 |
26,104 |
-472 |
Total Volume and Open Interest |
1,130,682 |
2,402,557 |
-36,325 |
e-miNY Crude Oil(NYM) |
Dec17 |
171023 |
52.050 |
52.275 |
51.675 |
51.900 |
+0.050 |
9,421 |
1,977 |
+271 |
Jan18 |
171023 |
52.325 |
52.450 |
51.900 |
52.075 |
+0.025 |
140 |
816 |
+21 |
Feb18 |
171023 |
52.400 |
52.475 |
52.200 |
52.200 |
+0.025 |
2 |
428 |
+0 |
Mar18 |
171023 |
52.250 |
52.250 |
52.250 |
52.250 |
unch |
0 |
18 |
+0 |
Apr18 |
171023 |
52.275 |
52.275 |
52.275 |
52.275 |
-0.025 |
0 |
43 |
+0 |
May18 |
171023 |
52.575 |
52.575 |
52.250 |
52.250 |
-0.050 |
0 |
62 |
+0 |
Jun18 |
171023 |
52.500 |
52.875 |
52.050 |
52.175 |
-0.050 |
4 |
21 |
+0 |
Jul18 |
171023 |
52.050 |
52.050 |
52.050 |
52.050 |
-0.075 |
2 |
17 |
-2 |
Aug18 |
171023 |
51.925 |
51.925 |
51.925 |
51.925 |
-0.075 |
0 |
75 |
+0 |
Sep18 |
171023 |
51.800 |
51.800 |
51.800 |
51.800 |
-0.075 |
0 |
80 |
+0 |
Total Volume and Open Interest |
9,569 |
3,687 |
-1,067 |
NY Harbor ULSD(NYM) |
Nov17 |
171023 |
181.07 |
181.46 |
178.57 |
178.78 |
-1.74 |
36,742 |
56,074 |
-8,016 |
Dec17 |
171023 |
181.03 |
181.55 |
178.74 |
178.96 |
-1.58 |
56,140 |
112,271 |
+1,582 |
Jan18 |
171023 |
181.09 |
181.31 |
178.75 |
178.99 |
-1.47 |
25,569 |
70,912 |
-924 |
Feb18 |
171023 |
180.71 |
180.88 |
178.46 |
178.69 |
-1.37 |
16,705 |
33,685 |
-1,136 |
Mar18 |
171023 |
179.88 |
179.94 |
177.79 |
177.99 |
-1.20 |
18,241 |
42,579 |
-2,803 |
Apr18 |
171023 |
178.42 |
178.48 |
176.55 |
176.68 |
-1.02 |
9,218 |
27,630 |
-1,782 |
May18 |
171023 |
176.80 |
177.47 |
175.74 |
175.96 |
-0.91 |
4,681 |
14,440 |
+112 |
Jun18 |
171023 |
176.86 |
176.87 |
175.10 |
175.34 |
-0.89 |
9,135 |
30,892 |
-1,943 |
Jul18 |
171023 |
176.18 |
176.33 |
174.84 |
175.09 |
-0.89 |
938 |
3,706 |
+108 |
Aug18 |
171023 |
176.09 |
176.09 |
174.93 |
174.93 |
-0.90 |
601 |
3,174 |
-130 |
Sep18 |
171023 |
175.89 |
175.89 |
174.87 |
174.87 |
-0.91 |
1,747 |
6,050 |
-149 |
Oct18 |
171023 |
174.92 |
174.92 |
174.82 |
174.82 |
-0.93 |
1,355 |
1,508 |
-42 |
Nov18 |
171023 |
175.01 |
175.25 |
174.93 |
174.93 |
-0.93 |
1,463 |
1,847 |
-41 |
Dec18 |
171023 |
175.79 |
176.29 |
174.84 |
174.98 |
-0.95 |
2,754 |
24,958 |
+293 |
Total Volume and Open Interest |
185,308 |
438,991 |
-14,866 |
RBOB Gasoline(NYM) |
Nov17 |
171023 |
168.41 |
169.15 |
167.25 |
167.83 |
+0.02 |
41,810 |
65,184 |
-6,692 |
Dec17 |
171023 |
164.98 |
165.50 |
163.37 |
163.90 |
-0.45 |
56,252 |
139,135 |
+2,155 |
Jan18 |
171023 |
163.63 |
163.83 |
161.64 |
162.14 |
-0.64 |
23,320 |
68,502 |
+1,661 |
Feb18 |
171023 |
163.89 |
163.98 |
161.97 |
162.47 |
-0.72 |
8,397 |
22,388 |
+11 |
Mar18 |
171023 |
165.53 |
165.53 |
163.48 |
164.01 |
-0.69 |
8,981 |
40,696 |
+683 |
Apr18 |
171023 |
181.54 |
181.86 |
180.20 |
180.71 |
-0.55 |
3,742 |
21,109 |
-68 |
May18 |
171023 |
181.64 |
181.89 |
180.35 |
180.78 |
-0.57 |
2,770 |
11,741 |
+814 |
Jun18 |
171023 |
180.82 |
180.82 |
179.02 |
179.52 |
-0.60 |
2,579 |
14,617 |
+74 |
Jul18 |
171023 |
177.52 |
178.35 |
177.27 |
177.51 |
-0.61 |
717 |
9,724 |
-6 |
Aug18 |
171023 |
175.71 |
175.74 |
174.86 |
174.86 |
-0.58 |
249 |
3,043 |
+42 |
Total Volume and Open Interest |
150,235 |
412,158 |
-953 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171023 |
167.80 |
167.83 |
167.80 |
167.80 |
-0.01 |
0 |
1 |
+0 |
Dec17 |
171023 |
163.90 |
163.90 |
163.90 |
163.90 |
-0.45 |
|
|
|
Jan18 |
171023 |
162.10 |
162.14 |
162.10 |
162.10 |
-0.68 |
|
|
|
Feb18 |
171023 |
162.50 |
162.50 |
162.47 |
162.50 |
-0.69 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov17 |
171023 |
3.001 |
3.017 |
2.948 |
2.991 |
+0.076 |
295,772 |
110,149 |
-10,903 |
Dec17 |
171023 |
3.180 |
3.198 |
3.127 |
3.156 |
+0.043 |
185,879 |
255,079 |
+20,804 |
Jan18 |
171023 |
3.300 |
3.316 |
3.254 |
3.280 |
+0.039 |
75,331 |
198,975 |
+2,817 |
Feb18 |
171023 |
3.305 |
3.321 |
3.257 |
3.284 |
+0.035 |
37,253 |
81,593 |
+2,389 |
Mar18 |
171023 |
3.264 |
3.279 |
3.213 |
3.240 |
+0.032 |
57,773 |
169,607 |
+1,173 |
Apr18 |
171023 |
3.010 |
3.010 |
2.975 |
2.992 |
+0.013 |
45,701 |
123,720 |
+1,026 |
May18 |
171023 |
3.000 |
3.000 |
2.950 |
2.966 |
+0.010 |
12,256 |
74,975 |
+138 |
Jun18 |
171023 |
3.020 |
3.020 |
2.977 |
2.994 |
+0.009 |
5,331 |
32,022 |
-2,124 |
Jul18 |
171023 |
3.038 |
3.043 |
3.008 |
3.022 |
+0.007 |
5,191 |
41,065 |
+648 |
Aug18 |
171023 |
3.039 |
3.041 |
3.009 |
3.023 |
+0.006 |
3,798 |
30,989 |
-144 |
Sep18 |
171023 |
3.019 |
3.019 |
2.990 |
3.005 |
+0.006 |
1,534 |
33,180 |
+20 |
Oct18 |
171023 |
3.030 |
3.045 |
3.013 |
3.027 |
+0.004 |
8,129 |
68,536 |
+1,253 |
Nov18 |
171023 |
3.080 |
3.085 |
3.067 |
3.080 |
+0.003 |
1,852 |
27,883 |
+154 |
Dec18 |
171023 |
3.220 |
3.220 |
3.197 |
3.211 |
-0.001 |
2,015 |
28,548 |
+184 |
Jan19 |
171023 |
3.299 |
3.299 |
3.276 |
3.290 |
-0.001 |
2,853 |
25,816 |
+556 |
Feb19 |
171023 |
3.258 |
3.258 |
3.253 |
3.257 |
-0.002 |
300 |
8,177 |
+23 |
Total Volume and Open Interest |
747,100 |
1,383,115 |
+20,277 |
Brent Crude Oil(ICE) |
Dec17 |
171023 |
57.95 |
58.05 |
57.27 |
57.37 |
-0.38 |
430,668 |
358,351 |
-75,782 |
Jan18 |
171023 |
57.78 |
57.86 |
57.18 |
57.27 |
-0.31 |
302,497 |
536,384 |
+48,377 |
Feb18 |
171023 |
57.53 |
57.60 |
56.98 |
57.08 |
-0.25 |
123,366 |
234,645 |
+9,675 |
Mar18 |
171023 |
57.41 |
57.45 |
56.82 |
56.94 |
-0.23 |
88,253 |
213,064 |
+2,561 |
Apr18 |
171023 |
57.29 |
57.31 |
56.70 |
56.83 |
-0.22 |
35,957 |
85,096 |
+1,983 |
May18 |
171023 |
57.17 |
57.19 |
56.59 |
56.72 |
-0.21 |
25,220 |
69,481 |
-1,631 |
Jun18 |
171023 |
56.98 |
57.02 |
56.44 |
56.57 |
-0.20 |
51,217 |
199,789 |
+1,529 |
Jul18 |
171023 |
56.72 |
56.82 |
56.30 |
56.43 |
-0.19 |
3,925 |
35,404 |
+462 |
Aug18 |
171023 |
56.62 |
56.67 |
56.26 |
56.28 |
-0.19 |
1,850 |
26,247 |
+61 |
Sep18 |
171023 |
56.12 |
56.12 |
56.12 |
56.12 |
-0.19 |
4,062 |
39,713 |
+47 |
Oct18 |
171023 |
55.97 |
55.97 |
55.97 |
55.97 |
-0.18 |
1,348 |
21,590 |
-280 |
Nov18 |
171023 |
56.00 |
56.00 |
55.82 |
55.82 |
-0.19 |
1,489 |
20,829 |
+389 |
Dec18 |
171023 |
56.01 |
56.12 |
55.57 |
55.69 |
-0.19 |
47,696 |
194,303 |
-550 |
Jan19 |
171023 |
55.55 |
55.55 |
55.55 |
55.55 |
-0.20 |
1,895 |
26,896 |
+803 |
Total Volume and Open Interest |
1,145,367 |
2,468,087 |
-13,855 |
Gas Oil(ICE) |
Nov17 |
171023 |
534.50 |
535.75 |
526.75 |
528.25 |
-4.75 |
73,030 |
155,340 |
-10,251 |
Dec17 |
171023 |
528.25 |
530.50 |
521.75 |
523.25 |
-4.25 |
93,774 |
248,119 |
+10,237 |
Jan18 |
171023 |
525.75 |
528.00 |
520.00 |
521.00 |
-4.00 |
34,352 |
93,704 |
-818 |
Feb18 |
171023 |
525.25 |
526.50 |
519.25 |
520.00 |
-3.50 |
17,204 |
55,762 |
-1,242 |
Mar18 |
171023 |
523.25 |
524.50 |
517.75 |
518.75 |
-2.75 |
15,477 |
64,918 |
-1,685 |
Apr18 |
171023 |
521.50 |
522.00 |
516.00 |
517.00 |
-2.50 |
7,270 |
28,292 |
+235 |
May18 |
171023 |
520.00 |
521.25 |
514.75 |
515.75 |
-2.50 |
2,135 |
14,730 |
-195 |
Jun18 |
171023 |
518.75 |
519.00 |
513.50 |
514.50 |
-2.50 |
15,001 |
46,942 |
+907 |
Jul18 |
171023 |
518.00 |
518.00 |
514.00 |
514.25 |
-2.50 |
739 |
12,898 |
-102 |
Aug18 |
171023 |
519.00 |
519.00 |
514.00 |
514.00 |
-2.75 |
1,222 |
11,426 |
+569 |
Total Volume and Open Interest |
272,751 |
938,003 |
+50 |
Ethanol(CBOT) |
Nov17 |
171023 |
1.394 |
1.422 |
1.394 |
1.419 |
+0.033 |
215 |
847 |
-50 |
Dec17 |
171023 |
1.387 |
1.415 |
1.387 |
1.412 |
+0.027 |
289 |
709 |
+29 |
Jan18 |
171023 |
1.394 |
1.400 |
1.394 |
1.398 |
+0.020 |
41 |
98 |
+15 |
Feb18 |
171023 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.020 |
1 |
55 |
+1 |
Mar18 |
171023 |
1.423 |
1.432 |
1.423 |
1.432 |
+0.020 |
0 |
6 |
+0 |
Apr18 |
171023 |
1.452 |
1.452 |
1.452 |
1.452 |
+0.020 |
0 |
7 |
+0 |
May18 |
171023 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.020 |
|
|
|
Jun18 |
171023 |
1.445 |
1.445 |
1.445 |
1.445 |
+0.020 |
0 |
2 |
+0 |
Total Volume and Open Interest |
546 |
1,724 |
-5 |
WTI Crude Oil(ICE) |
Dec17 |
171023 |
52.11 |
52.30 |
51.66 |
51.90 |
+0.06 |
78,809 |
130,269 |
-5,220 |
Jan18 |
171023 |
52.31 |
52.46 |
51.86 |
52.08 |
+0.04 |
41,073 |
69,238 |
+2,063 |
Feb18 |
171023 |
52.46 |
52.57 |
51.98 |
52.19 |
+0.02 |
15,654 |
28,425 |
-423 |
Mar18 |
171023 |
52.45 |
52.63 |
52.05 |
52.26 |
unch |
8,498 |
31,838 |
+2,286 |
Apr18 |
171023 |
52.62 |
52.62 |
52.12 |
52.28 |
-0.02 |
3,836 |
8,965 |
+668 |
May18 |
171023 |
52.29 |
52.56 |
52.10 |
52.25 |
-0.04 |
1,365 |
6,070 |
-45 |
Jun18 |
171023 |
52.22 |
52.48 |
52.10 |
52.18 |
-0.05 |
8,403 |
63,488 |
-663 |
Jul18 |
171023 |
52.06 |
52.06 |
52.06 |
52.06 |
-0.06 |
290 |
7,728 |
-20 |
Aug18 |
171023 |
51.93 |
51.93 |
51.93 |
51.93 |
-0.07 |
289 |
6,095 |
-9 |
Sep18 |
171023 |
51.80 |
51.80 |
51.80 |
51.80 |
-0.08 |
822 |
11,046 |
+201 |
Oct18 |
171023 |
51.67 |
51.67 |
51.67 |
51.67 |
-0.09 |
123 |
3,035 |
+12 |
Nov18 |
171023 |
51.54 |
51.54 |
51.54 |
51.54 |
-0.10 |
140 |
6,426 |
-1 |
Dec18 |
171023 |
51.66 |
51.66 |
51.33 |
51.43 |
-0.10 |
8,605 |
124,434 |
-819 |
Jan19 |
171023 |
51.28 |
51.28 |
51.28 |
51.28 |
-0.10 |
39 |
1,830 |
-5 |
Feb19 |
171023 |
51.14 |
51.14 |
51.14 |
51.14 |
-0.11 |
11 |
711 |
+2 |
Mar19 |
171023 |
51.01 |
51.01 |
51.01 |
51.01 |
-0.11 |
124 |
2,244 |
+17 |
Total Volume and Open Interest |
170,751 |
583,539 |
-28,857 |
US Dollar Index(ICE) |
Dec17 |
171023 |
93.640 |
93.900 |
93.560 |
93.815 |
+0.235 |
18,559 |
43,979 |
-695 |
Mar18 |
171023 |
93.490 |
93.570 |
93.270 |
93.520 |
+0.230 |
137 |
1,889 |
+32 |
Jun18 |
171023 |
93.155 |
93.350 |
93.100 |
93.270 |
+0.230 |
11 |
542 |
+2 |
Total Volume and Open Interest |
18,707 |
46,445 |
-661 |
Australian Dollar(CME) |
Dec17 |
171023 |
78.11 |
78.29 |
77.91 |
78.01 |
-0.08 |
119,263 |
133,015 |
+1,115 |
Mar18 |
171023 |
78.01 |
78.23 |
77.87 |
77.95 |
-0.08 |
33 |
672 |
-2 |
Jun18 |
171023 |
77.90 |
77.90 |
77.90 |
77.90 |
-0.08 |
0 |
242 |
+0 |
Total Volume and Open Interest |
123,993 |
135,919 |
+1,829 |
British Pound(CME) |
Dec17 |
171023 |
132.10 |
132.49 |
131.79 |
132.21 |
+0.08 |
100,947 |
180,240 |
+1,332 |
Mar18 |
171023 |
132.43 |
132.85 |
132.30 |
132.61 |
+0.08 |
171 |
2,462 |
+72 |
Jun18 |
171023 |
133.00 |
133.00 |
133.00 |
133.00 |
+0.08 |
3 |
250 |
-1 |
Total Volume and Open Interest |
102,349 |
185,325 |
+1,879 |
Canadian Dollar(CME) |
Dec17 |
171023 |
79.21 |
79.31 |
79.01 |
79.13 |
-0.09 |
58,787 |
170,399 |
-2,544 |
Mar18 |
171023 |
79.25 |
79.25 |
79.11 |
79.19 |
-0.09 |
27 |
1,432 |
+14 |
Jun18 |
171023 |
79.20 |
79.22 |
79.20 |
79.22 |
-0.10 |
1 |
337 |
+1 |
Sep18 |
171023 |
79.22 |
79.27 |
79.22 |
79.26 |
-0.10 |
0 |
144 |
+0 |
Total Volume and Open Interest |
60,267 |
174,183 |
-2,104 |
Japanese Yen(CME) |
Dec17 |
171023 |
88.09 |
88.52 |
87.85 |
88.14 |
-0.17 |
189,214 |
249,963 |
-7,231 |
Mar18 |
171023 |
88.55 |
88.90 |
88.44 |
88.62 |
-0.17 |
859 |
4,061 |
-35 |
Jun18 |
171023 |
89.10 |
89.10 |
89.10 |
89.10 |
-0.17 |
0 |
98 |
+0 |
Total Volume and Open Interest |
193,268 |
259,060 |
-8,024 |
Swiss Franc(CME) |
Dec17 |
171023 |
101.90 |
102.06 |
101.56 |
101.71 |
-0.19 |
31,422 |
55,155 |
-1,795 |
Mar18 |
171023 |
102.55 |
102.73 |
102.40 |
102.41 |
-0.19 |
20 |
183 |
+15 |
Jun18 |
171023 |
103.09 |
103.09 |
103.09 |
103.09 |
-0.20 |
0 |
29 |
+0 |
Total Volume and Open Interest |
31,442 |
55,377 |
-1,780 |
EuroFX(CME) |
Dec17 |
171023 |
118.08 |
118.12 |
117.60 |
117.73 |
-0.42 |
224,515 |
433,543 |
+2,789 |
Mar18 |
171023 |
118.71 |
118.74 |
118.29 |
118.40 |
-0.42 |
388 |
3,416 |
+132 |
Jun18 |
171023 |
119.08 |
119.21 |
119.06 |
119.08 |
-0.42 |
14 |
1,372 |
+2 |
Total Volume and Open Interest |
235,862 |
449,358 |
+3,136 |
Mexican Peso(CME) |
Nov17 |
171023 |
524.00 |
524.00 |
521.75 |
521.75 |
-2.50 |
5 |
70 |
+0 |
Dec17 |
171023 |
521.00 |
522.38 |
518.25 |
518.50 |
-2.75 |
38,249 |
183,271 |
-1,361 |
Total Volume and Open Interest |
38,258 |
183,962 |
-1,359 |
Brazilian Real(CME) |
Nov17 |
171023 |
313.35 |
313.40 |
308.20 |
310.50 |
-2.75 |
2,668 |
31,252 |
+958 |
Dec17 |
171023 |
310.75 |
310.80 |
307.75 |
309.35 |
-2.80 |
16 |
3,881 |
-1 |
Jan18 |
171023 |
308.35 |
308.35 |
308.35 |
308.35 |
-2.70 |
0 |
395 |
+0 |
Feb18 |
171023 |
307.10 |
307.10 |
307.10 |
307.10 |
-2.70 |
|
|
|
Total Volume and Open Interest |
2,684 |
35,828 |
+957 |
30-Year T-Bonds(CBOT) |
Dec17 |
171023 |
152~030 |
152~200 |
151~280 |
152~110 |
+0~050 |
296,406 |
748,556 |
+13,163 |
Mar18 |
171023 |
150~230 |
151~120 |
150~230 |
151~050 |
+0~050 |
33 |
149 |
+6 |
Jun18 |
171023 |
150~240 |
150~240 |
150~240 |
150~240 |
+0~050 |
|
|
|
Total Volume and Open Interest |
296,439 |
748,705 |
+13,169 |
10-Year T-Notes(CBOT) |
Dec17 |
171023 |
124~250 |
125~000 |
124~230 |
124~295 |
+0~030 |
1,499,271 |
3,024,874 |
+4,885 |
Mar18 |
171023 |
124~140 |
124~220 |
124~130 |
124~190 |
+0~035 |
1,600 |
11,095 |
+816 |
Jun18 |
171023 |
124~135 |
124~135 |
124~135 |
124~135 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,500,871 |
3,035,969 |
+5,701 |
5-Year T-Notes(CBOT) |
Dec17 |
171023 |
117~024 |
117~070 |
117~014 |
117~056 |
+0~026 |
797,586 |
2,977,481 |
-2,068 |
Mar18 |
171023 |
116~302 |
116~302 |
116~302 |
116~302 |
+0~026 |
314 |
5,527 |
+106 |
Jun18 |
171023 |
116~282 |
116~282 |
116~282 |
116~282 |
+0~026 |
|
|
|
Total Volume and Open Interest |
797,900 |
2,983,008 |
-1,962 |
2 Year T-Notes(CBOT) |
Dec17 |
171023 |
107~214 |
107~230 |
107~210 |
107~226 |
+0~012 |
364,902 |
1,700,599 |
-14,600 |
Mar18 |
171023 |
107~156 |
107~176 |
107~156 |
107~174 |
+0~014 |
1 |
1,905 |
+0 |
Jun18 |
171023 |
107~174 |
107~174 |
107~174 |
107~174 |
+0~014 |
|
|
|
Total Volume and Open Interest |
364,903 |
1,702,504 |
-14,600 |
Eurodollars(CME) |
Dec17 |
171023 |
98.495 |
98.495 |
98.490 |
98.495 |
+0.005 |
225,125 |
1,868,111 |
-32,369 |
Mar18 |
171023 |
98.355 |
98.365 |
98.345 |
98.360 |
+0.010 |
201,449 |
1,282,923 |
-33,002 |
Jun18 |
171023 |
98.240 |
98.255 |
98.230 |
98.250 |
+0.015 |
209,735 |
1,220,043 |
-2,607 |
Sep18 |
171023 |
98.150 |
98.175 |
98.140 |
98.165 |
+0.015 |
245,008 |
1,063,443 |
-6,386 |
Dec18 |
171023 |
98.060 |
98.085 |
98.045 |
98.075 |
+0.020 |
416,249 |
1,603,806 |
-48,801 |
Mar19 |
171023 |
97.995 |
98.025 |
97.980 |
98.010 |
+0.020 |
260,320 |
1,032,497 |
-38,640 |
Jun19 |
171023 |
97.935 |
97.970 |
97.925 |
97.955 |
+0.020 |
244,607 |
885,841 |
+1,260 |
Sep19 |
171023 |
97.890 |
97.925 |
97.880 |
97.910 |
+0.020 |
220,072 |
686,593 |
-10,043 |
Dec19 |
171023 |
97.835 |
97.865 |
97.825 |
97.850 |
+0.020 |
276,074 |
805,793 |
-10,677 |
Mar20 |
171023 |
97.805 |
97.835 |
97.795 |
97.820 |
+0.020 |
143,795 |
459,977 |
+6,761 |
Jun20 |
171023 |
97.770 |
97.805 |
97.765 |
97.790 |
+0.020 |
106,208 |
358,100 |
+2,719 |
Sep20 |
171023 |
97.740 |
97.770 |
97.735 |
97.760 |
+0.020 |
96,970 |
285,280 |
+2,235 |
Dec20 |
171023 |
97.690 |
97.730 |
97.685 |
97.715 |
+0.020 |
105,797 |
329,781 |
-2,838 |
Mar21 |
171023 |
97.665 |
97.695 |
97.660 |
97.685 |
+0.020 |
48,784 |
209,864 |
+609 |
Jun21 |
171023 |
97.630 |
97.665 |
97.625 |
97.650 |
+0.020 |
48,948 |
175,567 |
-2,173 |
Sep21 |
171023 |
97.595 |
97.625 |
97.585 |
97.615 |
+0.020 |
42,599 |
93,023 |
-2,690 |
Dec21 |
171023 |
97.550 |
97.585 |
97.545 |
97.570 |
+0.015 |
39,244 |
129,959 |
-1,292 |
Mar22 |
171023 |
97.525 |
97.555 |
97.515 |
97.545 |
+0.015 |
25,801 |
71,923 |
-307 |
Total Volume and Open Interest |
3,037,693 |
12,828,131 |
-172,629 |
Ultra T-Bond(CBOT) |
Dec17 |
171023 |
163~31 |
164~24 |
163~20 |
164~08 |
+0~05 |
111,923 |
835,836 |
+294 |
Mar18 |
171023 |
163~10 |
163~10 |
163~10 |
163~10 |
+0~05 |
54 |
8,836 |
+0 |
Jun18 |
171023 |
162~15 |
162~15 |
162~15 |
162~15 |
+0~05 |
|
|
|
Total Volume and Open Interest |
111,977 |
844,672 |
+294 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171023 |
133~225 |
134~000 |
133~195 |
133~270 |
+0~020 |
125,427 |
427,576 |
-1,777 |
Mar18 |
171023 |
133~230 |
133~230 |
133~230 |
133~230 |
+0~020 |
|
|
|
Jun18 |
171023 |
133~230 |
133~230 |
133~230 |
133~230 |
+0~020 |
|
|
|
Total Volume and Open Interest |
125,427 |
427,576 |
-1,777 |
30 Day Federal Funds(CBOT) |
Oct17 |
171023 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
1,163 |
232,928 |
+674 |
Nov17 |
171023 |
98.840 |
98.845 |
98.840 |
98.840 |
unch |
2,432 |
209,424 |
-166 |
Dec17 |
171023 |
98.730 |
98.730 |
98.725 |
98.725 |
-0.005 |
3,614 |
90,908 |
-245 |
Jan18 |
171023 |
98.635 |
98.640 |
98.630 |
98.635 |
-0.005 |
13,157 |
359,184 |
+426 |
Feb18 |
171023 |
98.620 |
98.625 |
98.620 |
98.625 |
unch |
13,425 |
120,014 |
+2,730 |
Mar18 |
171023 |
98.595 |
98.595 |
98.590 |
98.590 |
unch |
5,953 |
48,721 |
+1,124 |
Total Volume and Open Interest |
85,436 |
1,531,403 |
+8,967 |
Japanese Govt Bonds(SGX) |
Dec17 |
171019 |
150.30 |
150.44 |
150.24 |
150.43 |
+0.10 |
589 |
13,729 |
+112 |
Mar18 |
171019 |
150.43 |
150.43 |
150.43 |
150.43 |
+0.10 |
|
|
|
Jun18 |
171019 |
150.43 |
150.43 |
150.43 |
150.43 |
+0.10 |
|
|
|
Total Volume and Open Interest |
589 |
13,729 |
+112 |
Euro-Buxl(EUREX) |
Dec17 |
171023 |
163.32 |
164.16 |
163.30 |
163.98 |
+0.60 |
46,225 |
236,264 |
+2,772 |
Mar18 |
171023 |
162.22 |
162.56 |
162.22 |
162.40 |
+0.60 |
8 |
375 |
+8 |
Jun18 |
171023 |
162.40 |
162.40 |
162.40 |
162.40 |
+0.60 |
|
|
|
Total Volume and Open Interest |
46,233 |
236,639 |
+2,780 |
Euro-Bund(EUREX) |
Dec17 |
171023 |
161.46 |
161.78 |
161.46 |
161.68 |
+0.24 |
719,268 |
2,106,707 |
+59,503 |
Mar18 |
171023 |
161.21 |
161.25 |
161.15 |
161.20 |
+0.27 |
1,219 |
50,866 |
+10,429 |
Jun18 |
171023 |
158.45 |
158.45 |
158.45 |
158.45 |
+0.24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
720,487 |
2,157,574 |
+69,932 |
Euro-Bobl(EUREX) |
Dec17 |
171023 |
131.31 |
131.47 |
131.31 |
131.42 |
+0.10 |
555,678 |
1,618,073 |
-1,720 |
Mar18 |
171023 |
131.99 |
132.05 |
131.99 |
132.01 |
+0.10 |
3,251 |
73,575 |
+4,790 |
Jun18 |
171023 |
132.01 |
132.01 |
132.01 |
132.01 |
+0.10 |
|
|
|
Total Volume and Open Interest |
558,929 |
1,691,648 |
+3,070 |
Euro-Schatz(EUREX) |
Dec17 |
171023 |
112.19 |
112.22 |
112.19 |
112.21 |
+0.01 |
245,259 |
1,455,609 |
+1,539 |
Mar18 |
171023 |
112.08 |
112.08 |
112.08 |
112.08 |
+0.01 |
654 |
378 |
-100 |
Jun18 |
171023 |
112.08 |
112.08 |
112.08 |
112.08 |
+0.01 |
|
|
|
Total Volume and Open Interest |
245,913 |
1,455,987 |
+1,439 |
3-Mth Euribor(EUREX) |
Dec17 |
171023 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
48 |
8,234 |
-69 |
Mar18 |
171023 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
3 |
6,136 |
+0 |
Jun18 |
171023 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
4 |
1,311 |
+0 |
Total Volume and Open Interest |
80 |
37,567 |
-119 |
Long Gilt(LIFFE) |
Dec17 |
171023 |
124~15 |
124~22 |
124~07 |
124~20 |
+0~07 |
206,924 |
720,468 |
+67 |
Mar18 |
171023 |
123~23 |
123~23 |
123~23 |
123~23 |
+0~08 |
0 |
104 |
+0 |
Total Volume and Open Interest |
206,924 |
720,572 |
+67 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171023 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
79,764 |
558,203 |
-3,068 |
Mar18 |
171023 |
99.36 |
99.36 |
99.35 |
99.36 |
unch |
88,108 |
484,849 |
+14,459 |
Jun18 |
171023 |
99.26 |
99.27 |
99.24 |
99.26 |
unch |
88,356 |
429,858 |
+11,893 |
Sep18 |
171023 |
99.19 |
99.20 |
99.18 |
99.20 |
+0.01 |
74,719 |
312,607 |
+2,667 |
Dec18 |
171023 |
99.14 |
99.15 |
99.12 |
99.15 |
+0.01 |
97,878 |
401,186 |
-563 |
Mar19 |
171023 |
99.10 |
99.11 |
99.07 |
99.11 |
+0.01 |
58,243 |
227,411 |
-1,128 |
Total Volume and Open Interest |
813,401 |
3,539,723 |
+31,261 |
3-Mth Euribor(LIFFE) |
Dec17 |
171023 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
34,566 |
416,299 |
-10,276 |
Mar18 |
171023 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
20,782 |
459,006 |
+2,868 |
Jun18 |
171023 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
23,208 |
461,247 |
-4,305 |
Total Volume and Open Interest |
438,674 |
3,978,322 |
-7,263 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171023 |
98.25 |
98.26 |
98.25 |
98.26 |
unch |
16,240 |
197,300 |
-5,142 |
Mar18 |
171023 |
98.19 |
98.20 |
98.19 |
98.20 |
unch |
21,040 |
225,221 |
+7,111 |
Jun18 |
171023 |
98.09 |
98.10 |
98.08 |
98.10 |
unch |
36,807 |
199,202 |
-8,168 |
Sep18 |
171023 |
97.99 |
98.00 |
97.97 |
97.99 |
-0.01 |
39,109 |
188,958 |
-5,379 |
Dec18 |
171023 |
97.89 |
97.89 |
97.87 |
97.89 |
-0.01 |
22,104 |
114,367 |
+1,385 |
Mar19 |
171023 |
97.80 |
97.80 |
97.78 |
97.79 |
-0.01 |
10,905 |
87,734 |
+925 |
Jun19 |
171023 |
97.70 |
97.70 |
97.68 |
97.70 |
-0.01 |
5,662 |
56,454 |
-1,089 |
Sep19 |
171023 |
97.61 |
97.62 |
97.60 |
97.61 |
-0.01 |
3,879 |
32,790 |
+1,448 |
Dec19 |
171023 |
97.54 |
97.54 |
97.54 |
97.54 |
unch |
173 |
3,059 |
-22 |
Mar20 |
171023 |
97.45 |
97.47 |
97.45 |
97.47 |
-0.01 |
3 |
2,448 |
+0 |
Total Volume and Open Interest |
155,935 |
1,109,303 |
-8,926 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171023 |
97.19 |
97.20 |
97.15 |
97.18 |
-0.02 |
148,965 |
1,049,099 |
+672 |
Mar18 |
171023 |
97.17 |
97.17 |
97.17 |
97.17 |
-0.02 |
0 |
702 |
+0 |
Total Volume and Open Interest |
148,965 |
1,049,801 |
+672 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171023 |
97.84 |
97.86 |
97.82 |
97.85 |
unch |
263,492 |
1,127,988 |
-14,948 |
Mar18 |
171023 |
97.84 |
97.84 |
97.84 |
97.84 |
unch |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
263,492 |
1,129,005 |
-14,948 |
Gold(CMX) |
Oct17 |
171023 |
1274.7 |
1280.8 |
1271.5 |
1277.7 |
+0.3 |
134 |
542 |
+68 |
Dec17 |
171023 |
1281.5 |
1284.7 |
1273.6 |
1280.9 |
+0.4 |
355,713 |
400,074 |
-1,238 |
Feb18 |
171023 |
1283.4 |
1288.3 |
1277.7 |
1285.1 |
+0.5 |
22,759 |
71,138 |
+5,591 |
Apr18 |
171023 |
1285.0 |
1291.0 |
1281.9 |
1288.9 |
+0.4 |
3,298 |
14,898 |
+386 |
Jun18 |
171023 |
1288.6 |
1295.7 |
1285.7 |
1292.9 |
+0.6 |
4,115 |
12,498 |
-291 |
Aug18 |
171023 |
1293.0 |
1299.4 |
1289.4 |
1296.9 |
+0.6 |
2,070 |
9,407 |
+190 |
Oct18 |
171023 |
1297.0 |
1303.3 |
1297.0 |
1301.0 |
+0.7 |
291 |
3,388 |
+25 |
Dec18 |
171023 |
1301.0 |
1308.0 |
1298.3 |
1305.2 |
+0.8 |
863 |
10,900 |
+42 |
Feb19 |
171023 |
1309.3 |
1309.3 |
1309.3 |
1309.3 |
+0.7 |
25 |
142 |
+0 |
Apr19 |
171023 |
1313.6 |
1313.6 |
1313.6 |
1313.6 |
+0.7 |
2 |
501 |
-1 |
Jun19 |
171023 |
1318.0 |
1318.0 |
1318.0 |
1318.0 |
+0.7 |
2 |
1,020 |
+2 |
Aug19 |
171023 |
1322.6 |
1322.6 |
1322.6 |
1322.6 |
+0.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
389,777 |
529,655 |
+4,711 |
Silver(CMX) |
Dec17 |
171023 |
1703.5 |
1713.0 |
1687.0 |
1707.5 |
-0.3 |
107,472 |
144,857 |
+778 |
Mar18 |
171023 |
1713.5 |
1722.5 |
1697.0 |
1717.2 |
-0.2 |
2,048 |
28,452 |
+343 |
May18 |
171023 |
1706.5 |
1723.6 |
1706.5 |
1723.6 |
-0.1 |
1,377 |
7,640 |
+287 |
Jul18 |
171023 |
1729.6 |
1729.6 |
1729.6 |
1729.6 |
-0.2 |
1,349 |
4,059 |
-239 |
Sep18 |
171023 |
1736.5 |
1736.5 |
1735.8 |
1735.8 |
-0.2 |
546 |
2,480 |
+0 |
Dec18 |
171023 |
1735.0 |
1749.0 |
1725.0 |
1744.8 |
-0.3 |
239 |
3,700 |
+41 |
Mar19 |
171023 |
1755.3 |
1755.3 |
1755.3 |
1755.3 |
-0.3 |
0 |
6 |
+0 |
Total Volume and Open Interest |
113,110 |
193,086 |
+1,242 |
Platinum(NYMEX) |
Oct17 |
171023 |
924.5 |
924.5 |
924.5 |
924.5 |
+0.4 |
1 |
9 |
+0 |
Jan18 |
171023 |
925.3 |
929.3 |
916.0 |
927.2 |
+0.4 |
14,056 |
68,229 |
-647 |
Apr18 |
171023 |
927.0 |
932.8 |
920.7 |
931.4 |
+0.4 |
94 |
6,043 |
-8 |
Jul18 |
171023 |
936.0 |
936.0 |
936.0 |
936.0 |
+0.4 |
4 |
324 |
+1 |
Total Volume and Open Interest |
14,184 |
74,731 |
-676 |
Palladium(NYMEX) |
Dec17 |
171023 |
973.15 |
973.15 |
948.45 |
949.95 |
-19.90 |
4,293 |
30,560 |
-590 |
Mar18 |
171023 |
959.70 |
960.35 |
941.20 |
941.25 |
-20.05 |
143 |
3,306 |
+84 |
Jun18 |
171023 |
936.00 |
936.00 |
936.00 |
936.00 |
-20.05 |
6 |
86 |
+1 |
Total Volume and Open Interest |
4,492 |
34,002 |
-455 |
Copper(CMX) |
Dec17 |
171023 |
317.00 |
318.95 |
315.20 |
318.80 |
+2.25 |
96,316 |
177,816 |
+364 |
Mar18 |
171023 |
319.40 |
320.80 |
317.15 |
320.75 |
+2.25 |
6,203 |
65,299 |
+558 |
May18 |
171023 |
319.55 |
321.95 |
319.55 |
321.95 |
+2.25 |
1,181 |
23,366 |
+302 |
Jul18 |
171023 |
320.55 |
322.85 |
320.55 |
322.85 |
+2.25 |
2,484 |
9,178 |
-1,227 |
Sep18 |
171023 |
322.00 |
323.60 |
322.00 |
323.60 |
+2.30 |
1,917 |
7,153 |
+71 |
Total Volume and Open Interest |
109,042 |
308,113 |
+90 |
E-mini DJIA Index(CBOT) |
Dec17 |
171023 |
23272 |
23320 |
23214 |
23228 |
-49 |
138,863 |
158,021 |
+912 |
Mar18 |
171023 |
23278 |
23303 |
23205 |
23213 |
-50 |
247 |
1,458 |
+30 |
Jun18 |
171023 |
23176 |
23186 |
23163 |
23186 |
-50 |
283 |
18 |
+1 |
Sep18 |
171023 |
23149 |
23149 |
23149 |
23149 |
-50 |
|
|
|
Total Volume and Open Interest |
139,393 |
159,497 |
+943 |
S & P 500(CME) |
Dec17 |
171023 |
2575.00 |
2576.90 |
2562.20 |
2563.40 |
-10.60 |
2,864 |
54,389 |
+449 |
Mar18 |
171023 |
2563.70 |
2575.60 |
2563.70 |
2563.70 |
-10.70 |
100 |
126 |
+100 |
Jun18 |
171023 |
2563.80 |
2575.70 |
2563.80 |
2563.80 |
-10.70 |
|
|
|
Sep18 |
171023 |
2563.60 |
2575.50 |
2563.60 |
2563.60 |
-10.70 |
|
|
|
Total Volume and Open Interest |
2,964 |
54,515 |
+549 |
S & P 500 E-Mini(CME) |
Dec17 |
171023 |
2572.75 |
2577.25 |
2562.00 |
2563.50 |
-10.50 |
1,362,805 |
3,075,982 |
+9,052 |
Mar18 |
171023 |
2573.50 |
2577.25 |
2562.50 |
2563.75 |
-10.75 |
6,529 |
34,945 |
+3,421 |
Jun18 |
171023 |
2574.50 |
2577.00 |
2563.50 |
2563.75 |
-10.75 |
27 |
1,969 |
+16 |
Sep18 |
171023 |
2575.75 |
2576.75 |
2563.50 |
2563.50 |
-10.75 |
2 |
30 |
+2 |
Total Volume and Open Interest |
1,369,363 |
3,112,932 |
+12,491 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171023 |
6109.50 |
6128.00 |
6060.50 |
6064.80 |
-46.20 |
332,212 |
278,665 |
-213 |
Mar18 |
171023 |
6125.00 |
6137.80 |
6074.00 |
6077.30 |
-46.20 |
405 |
1,111 |
-3 |
Jun18 |
171023 |
6087.00 |
6137.50 |
6087.00 |
6087.00 |
-46.30 |
5 |
87 |
+0 |
Total Volume and Open Interest |
332,622 |
279,867 |
-216 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171023 |
1833.50 |
1837.00 |
1823.30 |
1824.20 |
-9.30 |
10,270 |
92,552 |
+223 |
Mar18 |
171023 |
1822.30 |
1833.40 |
1822.30 |
1822.30 |
-9.30 |
0 |
9 |
+0 |
Jun18 |
171023 |
1821.90 |
1821.90 |
1821.90 |
1821.90 |
-9.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,270 |
92,562 |
+223 |
Volatility Index(CBOE) |
Oct17 |
171018 |
10.35 |
10.55 |
10.25 |
10.30 |
-0.08 |
87,305 |
120,816 |
-21,065 |
Nov17 |
171023 |
11.35 |
11.90 |
11.20 |
11.78 |
+0.45 |
142,693 |
377,954 |
-10,038 |
Dec17 |
171023 |
12.15 |
12.55 |
12.00 |
12.53 |
+0.40 |
59,714 |
127,574 |
+2,612 |
Jan18 |
171023 |
13.30 |
13.65 |
13.20 |
13.63 |
+0.35 |
23,665 |
63,515 |
-355 |
Total Volume and Open Interest |
253,477 |
647,114 |
-11,422 |
S & P 600(CME) |
Dec17 |
171023 |
909.10 |
909.10 |
909.10 |
909.10 |
-4.50 |
|
|
|
Mar18 |
171023 |
905.90 |
905.90 |
905.90 |
905.90 |
-4.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171023 |
1509.10 |
1513.10 |
1496.40 |
1497.50 |
-13.00 |
37,955 |
64,527 |
+264 |
Mar18 |
171023 |
1498.50 |
1498.50 |
1498.50 |
1498.50 |
-13.00 |
22 |
65 |
+1 |
Jun18 |
171023 |
1498.50 |
1498.50 |
1498.50 |
1498.50 |
-13.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
37,977 |
64,594 |
+265 |
Nikkei 225(CME) |
Dec17 |
171023 |
21640 |
21865 |
21625 |
21675 |
+95 |
20,324 |
42,176 |
+987 |
Mar18 |
171023 |
21735 |
21850 |
21680 |
21680 |
+95 |
3 |
22 |
+3 |
Total Volume and Open Interest |
20,327 |
42,198 |
+990 |
Nikkei 225(SGX) |
Dec17 |
171023 |
21740 |
21750 |
21705 |
21735 |
+285 |
85,912 |
202,144 |
+7,066 |
Mar18 |
171023 |
21455 |
21695 |
21455 |
21695 |
+285 |
9 |
517 |
+3 |
Jun18 |
171019 |
21285 |
21285 |
21285 |
21285 |
+105 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
88,032 |
201,000 |
+1,006 |
Nikkei 225 Mini(JPX) |
Dec17 |
171019 |
21360 |
21515 |
21345 |
21470 |
+120 |
767,042 |
383,569 |
-1,977 |
Mar18 |
171019 |
21315 |
21470 |
21305 |
21420 |
+110 |
15,164 |
23,294 |
+370 |
Jun18 |
171019 |
21175 |
21305 |
21175 |
21260 |
+120 |
279 |
1,759 |
+29 |
Total Volume and Open Interest |
813,808 |
441,927 |
+1,366 |
Nikkei 225(JPX) |
Dec17 |
171019 |
21360 |
21520 |
21340 |
21470 |
+120 |
69,916 |
333,965 |
+98 |
Mar18 |
171019 |
21310 |
21460 |
21310 |
21420 |
+110 |
1,323 |
12,852 |
+1,063 |
Jun18 |
171019 |
21190 |
21300 |
21190 |
21260 |
+120 |
12 |
10,975 |
+1 |
Total Volume and Open Interest |
71,264 |
425,682 |
+1,674 |
Nikkei 225(CME) Yen |
Dec17 |
171023 |
21610 |
21840 |
21595 |
21650 |
+95 |
66,095 |
57,293 |
+2,200 |
Mar18 |
171023 |
21685 |
21780 |
21580 |
21605 |
+95 |
10 |
22 |
+4 |
Jun18 |
171023 |
21505 |
21505 |
21505 |
21505 |
+95 |
|
|
|
Total Volume and Open Interest |
66,105 |
57,315 |
+2,204 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171023 |
21650 |
21650 |
21650 |
21650 |
+100 |
0 |
5 |
+0 |
Mar18 |
171023 |
21600 |
21605 |
21600 |
21600 |
+90 |
|
|
|
Jun18 |
171023 |
21500 |
21505 |
21500 |
21500 |
+90 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171023 |
5375.0 |
5406.5 |
5363.5 |
5384.0 |
+14.5 |
83,604 |
306,474 |
+23,745 |
Dec17 |
171023 |
5369.0 |
5397.0 |
5358.0 |
5377.0 |
+14.5 |
5,561 |
47,250 |
+3,004 |
Jan18 |
171023 |
5369.0 |
5369.0 |
5369.0 |
5369.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Oct17 |
171023 |
28420 |
28550 |
28213 |
28322 |
-97 |
154,028 |
134,770 |
-1,762 |
Nov17 |
171023 |
28400 |
28547 |
28215 |
28320 |
-96 |
3,615 |
7,708 |
+1,363 |
Dec17 |
171023 |
28463 |
28551 |
28254 |
28351 |
-95 |
1,565 |
24,499 |
-313 |
Total Volume and Open Interest |
159,516 |
170,430 |
-725 |
DAX(EUREX) |
Dec17 |
171023 |
12991.0 |
13066.0 |
12965.0 |
12997.0 |
+18.0 |
109,125 |
140,774 |
-9,094 |
Mar18 |
171023 |
12979.5 |
13055.0 |
12966.0 |
12992.0 |
+18.0 |
201 |
1,051 |
+0 |
Jun18 |
171023 |
13038.0 |
13038.0 |
12997.0 |
13021.0 |
+18.0 |
35 |
472 |
+2 |
Total Volume and Open Interest |
109,361 |
142,297 |
-9,092 |
Mini-DAX(EUREX) |
Dec17 |
171023 |
12988.0 |
13064.0 |
12965.0 |
12997.0 |
+18.0 |
32,876 |
11,420 |
-987 |
Mar18 |
171023 |
13000.0 |
13054.0 |
12970.0 |
12992.0 |
+18.0 |
64 |
516 |
-4 |
Jun18 |
171023 |
13052.0 |
13085.0 |
13000.0 |
13021.0 |
+18.0 |
12 |
48 |
+3 |
Total Volume and Open Interest |
32,952 |
11,984 |
-988 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171023 |
3603 |
3619 |
3589 |
3603 |
+5 |
604,462 |
3,328,814 |
-15,417 |
Mar18 |
171023 |
3583 |
3605 |
3576 |
3590 |
+5 |
7,591 |
119,178 |
+3,053 |
Jun18 |
171023 |
3496 |
3521 |
3496 |
3509 |
+5 |
13 |
137 |
+1 |
Total Volume and Open Interest |
612,066 |
3,448,129 |
-12,363 |
Swiss Market Index(EUREX) |
Dec17 |
171023 |
9240 |
9266 |
9211 |
9248 |
+36 |
36,387 |
205,947 |
-698 |
Mar18 |
171023 |
9128 |
9155 |
9119 |
9145 |
+35 |
14 |
649 |
-2 |
Jun18 |
171023 |
8979 |
8979 |
8979 |
8979 |
+34 |
0 |
10 |
+0 |
Total Volume and Open Interest |
36,401 |
206,606 |
-700 |
FT-SE 100(EURONEXT) |
Dec17 |
171023 |
7504.00 |
7511.50 |
7467.00 |
7494.50 |
+7.00 |
94,449 |
679,802 |
-4,717 |
Mar18 |
171023 |
7435.00 |
7435.00 |
7435.00 |
7435.00 |
+7.00 |
23 |
1,582 |
-1 |
Jun18 |
171023 |
7354.00 |
7354.00 |
7354.00 |
7354.00 |
+8.00 |
|
|
|
Total Volume and Open Interest |
94,472 |
681,384 |
-4,718 |
SPI 200(SFE) |
Dec17 |
171023 |
5892.0 |
5908.0 |
5872.0 |
5875.0 |
-15.0 |
32,473 |
271,344 |
+2,968 |
Mar18 |
171023 |
5821.0 |
5821.0 |
5821.0 |
5821.0 |
-15.0 |
80 |
1,565 |
+56 |
Jun18 |
171023 |
5805.0 |
5805.0 |
5805.0 |
5805.0 |
-15.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
32,943 |
282,796 |
+3,188 |
FTSE MIB(ISE) |
Dec17 |
171023 |
22330.00 |
22405.00 |
22230.00 |
22340.00 |
+45.00 |
31,696 |
28,891 |
-111 |
Mar18 |
171023 |
22300.00 |
22300.00 |
22250.00 |
22250.00 |
+45.00 |
32 |
67 |
+15 |
Jun18 |
171023 |
21790.00 |
21790.00 |
21790.00 |
21790.00 |
+45.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,728 |
28,963 |
-96 |
KOSPI 200(KFE) |
Dec17 |
171023 |
329.40 |
331.10 |
329.25 |
330.40 |
+0.80 |
180,686 |
248,910 |
+1,259 |
Mar18 |
171023 |
326.30 |
327.90 |
326.20 |
327.30 |
+0.85 |
336 |
15,617 |
+204 |
Jun18 |
171023 |
327.35 |
327.85 |
327.05 |
327.85 |
+1.40 |
6 |
10,836 |
-1 |
Total Volume and Open Interest |
181,028 |
299,502 |
+1,462 |
GSCI(CME) |
Nov17 |
171023 |
403.55 |
403.55 |
402.65 |
402.70 |
+0.35 |
4 |
16,293 |
-2 |
Dec17 |
171023 |
405.00 |
405.00 |
405.00 |
405.00 |
+0.35 |
|
|
|
Jan18 |
171023 |
405.10 |
405.10 |
405.10 |
405.10 |
+0.35 |
|
|
|
Total Volume and Open Interest |
4 |
16,293 |
-2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|