|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 25, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171025 |
975.75 |
983.25 |
975.25 |
975.50 |
unch |
170,989 |
200,021 |
-19,772 |
Jan18 |
171025 |
986.00 |
993.75 |
985.75 |
986.25 |
+0.50 |
98,907 |
260,470 |
+8,810 |
Mar18 |
171025 |
996.00 |
1003.75 |
996.00 |
996.75 |
+0.75 |
30,765 |
100,970 |
+4,815 |
May18 |
171025 |
1005.50 |
1013.00 |
1005.50 |
1006.25 |
+0.75 |
8,358 |
60,513 |
+1,589 |
Jul18 |
171025 |
1013.75 |
1021.00 |
1013.75 |
1014.25 |
+0.50 |
7,495 |
81,075 |
+36 |
Aug18 |
171025 |
1021.50 |
1021.50 |
1014.75 |
1014.75 |
+0.25 |
122 |
3,302 |
+39 |
Sep18 |
171025 |
1010.75 |
1010.75 |
1005.00 |
1005.00 |
unch |
108 |
1,504 |
+32 |
Nov18 |
171025 |
997.00 |
1004.00 |
996.50 |
996.75 |
-0.25 |
4,288 |
43,449 |
-328 |
Jan19 |
171025 |
1010.00 |
1010.00 |
1003.00 |
1003.00 |
-0.50 |
72 |
743 |
-5 |
Mar19 |
171025 |
1011.75 |
1011.75 |
1005.75 |
1005.75 |
-1.00 |
64 |
1,060 |
+7 |
May19 |
171025 |
1012.50 |
1013.25 |
1010.75 |
1010.75 |
-0.75 |
44 |
206 |
+26 |
Jul19 |
171025 |
1019.50 |
1019.50 |
1016.50 |
1016.50 |
-0.50 |
28 |
203 |
+17 |
Aug19 |
171025 |
1014.25 |
1014.25 |
1014.25 |
1014.25 |
+0.25 |
0 |
15 |
+0 |
Sep19 |
171025 |
1008.00 |
1008.00 |
1008.00 |
1008.00 |
+0.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
321,294 |
754,530 |
-4,717 |
Soybean Meal(CBOT) |
Dec17 |
171025 |
314.80 |
317.80 |
314.30 |
315.40 |
+1.20 |
43,599 |
142,733 |
-2,200 |
Jan18 |
171025 |
317.00 |
319.80 |
316.50 |
317.50 |
+1.10 |
10,143 |
89,931 |
+1,167 |
Mar18 |
171025 |
319.50 |
322.60 |
319.50 |
320.40 |
+1.00 |
7,483 |
59,567 |
+927 |
May18 |
171025 |
322.50 |
325.20 |
322.20 |
323.00 |
+0.90 |
3,423 |
34,016 |
+862 |
Jul18 |
171025 |
325.00 |
327.60 |
324.80 |
325.50 |
+0.80 |
3,180 |
24,421 |
-142 |
Aug18 |
171025 |
327.30 |
327.90 |
325.80 |
325.80 |
+0.60 |
203 |
4,263 |
+27 |
Sep18 |
171025 |
326.80 |
326.80 |
324.90 |
324.90 |
+0.20 |
207 |
4,466 |
-11 |
Oct18 |
171025 |
322.30 |
323.70 |
321.80 |
321.80 |
unch |
373 |
4,963 |
+48 |
Dec18 |
171025 |
323.40 |
324.60 |
322.40 |
322.70 |
unch |
3,092 |
21,835 |
+1,420 |
Jan19 |
171025 |
323.80 |
323.80 |
323.50 |
323.50 |
unch |
89 |
914 |
+65 |
Total Volume and Open Interest |
72,097 |
391,459 |
+2,210 |
Soybean Oil(CBOT) |
Dec17 |
171025 |
34.35 |
34.69 |
34.20 |
34.26 |
-0.08 |
84,214 |
162,808 |
-7,576 |
Jan18 |
171025 |
34.48 |
34.83 |
34.36 |
34.43 |
-0.04 |
44,756 |
92,059 |
-6,928 |
Mar18 |
171025 |
34.68 |
35.03 |
34.58 |
34.64 |
-0.04 |
23,128 |
68,045 |
-644 |
May18 |
171025 |
34.90 |
35.23 |
34.79 |
34.86 |
-0.02 |
10,037 |
50,434 |
+1,353 |
Jul18 |
171025 |
35.13 |
35.38 |
34.96 |
35.04 |
-0.01 |
5,898 |
34,585 |
-262 |
Aug18 |
171025 |
35.16 |
35.35 |
35.01 |
35.01 |
-0.03 |
250 |
4,594 |
-19 |
Sep18 |
171025 |
35.10 |
35.26 |
34.92 |
34.93 |
-0.03 |
214 |
3,133 |
+67 |
Oct18 |
171025 |
34.84 |
35.01 |
34.67 |
34.70 |
-0.01 |
646 |
6,466 |
+100 |
Dec18 |
171025 |
34.74 |
34.95 |
34.58 |
34.65 |
unch |
969 |
17,822 |
+127 |
Jan19 |
171025 |
34.65 |
34.84 |
34.65 |
34.65 |
-0.01 |
99 |
553 |
+50 |
Total Volume and Open Interest |
170,321 |
442,680 |
-13,682 |
Canola(WCE) |
Nov17 |
171025 |
501.9 |
506.5 |
501.9 |
505.7 |
+4.1 |
11,763 |
34,859 |
-5,413 |
Jan18 |
171025 |
509.3 |
514.9 |
509.3 |
514.1 |
+4.8 |
19,473 |
109,293 |
+8,320 |
Mar18 |
171025 |
515.4 |
521.1 |
515.4 |
520.3 |
+5.3 |
2,690 |
23,742 |
+814 |
May18 |
171025 |
518.9 |
524.2 |
518.9 |
522.9 |
+5.0 |
404 |
6,566 |
+224 |
Jul18 |
171025 |
521.9 |
525.6 |
521.9 |
524.2 |
+5.1 |
154 |
3,327 |
+80 |
Total Volume and Open Interest |
34,486 |
179,058 |
+4,027 |
Corn(CBOT) |
Dec17 |
171025 |
352.50 |
355.25 |
350.50 |
351.00 |
-1.75 |
256,748 |
781,502 |
-11,396 |
Mar18 |
171025 |
366.50 |
369.25 |
364.50 |
365.25 |
-1.50 |
77,330 |
306,569 |
+6,460 |
May18 |
171025 |
375.00 |
377.75 |
373.25 |
373.75 |
-1.75 |
33,743 |
126,364 |
+3,628 |
Jul18 |
171025 |
382.00 |
384.75 |
380.50 |
381.00 |
-1.50 |
21,729 |
147,408 |
+3,092 |
Sep18 |
171025 |
388.50 |
391.00 |
387.00 |
387.50 |
-1.50 |
3,962 |
48,543 |
+343 |
Dec18 |
171025 |
397.50 |
400.00 |
396.00 |
396.50 |
-1.50 |
13,640 |
105,007 |
+602 |
Mar19 |
171025 |
407.00 |
409.00 |
405.75 |
406.25 |
-1.50 |
438 |
12,650 |
+145 |
May19 |
171025 |
413.75 |
414.75 |
412.25 |
412.25 |
-1.25 |
415 |
1,925 |
+144 |
Jul19 |
171025 |
418.00 |
419.00 |
416.25 |
416.25 |
-1.75 |
131 |
2,219 |
+22 |
Sep19 |
171025 |
412.50 |
414.50 |
412.50 |
412.50 |
-1.25 |
11 |
398 |
+0 |
Total Volume and Open Interest |
408,302 |
1,535,770 |
+3,123 |
Wheat(CBOT) |
Dec17 |
171025 |
438.00 |
443.00 |
433.75 |
435.50 |
-2.50 |
82,204 |
273,375 |
+567 |
Mar18 |
171025 |
455.75 |
460.75 |
452.00 |
453.75 |
-2.25 |
21,805 |
109,695 |
+1,885 |
May18 |
171025 |
469.50 |
473.50 |
466.00 |
467.75 |
-1.75 |
8,892 |
39,134 |
+1,038 |
Jul18 |
171025 |
482.00 |
486.25 |
479.00 |
481.25 |
-0.75 |
7,566 |
50,390 |
+1,321 |
Sep18 |
171025 |
497.50 |
501.75 |
495.00 |
496.75 |
-0.75 |
1,965 |
16,382 |
+427 |
Dec18 |
171025 |
515.25 |
520.25 |
513.50 |
515.25 |
-0.75 |
1,261 |
20,726 |
+316 |
Total Volume and Open Interest |
123,769 |
512,769 |
+5,573 |
Wheat(KCBT) |
Dec17 |
171025 |
434.00 |
438.75 |
430.75 |
433.50 |
-0.50 |
22,727 |
145,822 |
-1,266 |
Mar18 |
171025 |
451.75 |
456.50 |
448.50 |
451.25 |
-0.50 |
10,522 |
83,898 |
+100 |
May18 |
171025 |
466.75 |
470.50 |
463.00 |
465.50 |
-0.50 |
2,362 |
22,304 |
+181 |
Jul18 |
171025 |
484.50 |
488.50 |
480.50 |
483.25 |
-0.75 |
1,578 |
29,327 |
+350 |
Sep18 |
171025 |
503.25 |
504.75 |
501.25 |
501.50 |
-1.00 |
610 |
9,272 |
+349 |
Dec18 |
171025 |
530.00 |
532.25 |
525.00 |
527.25 |
-1.75 |
161 |
7,618 |
+34 |
Mar19 |
171025 |
543.25 |
545.25 |
540.75 |
543.25 |
-2.25 |
38 |
681 |
-5 |
Total Volume and Open Interest |
38,027 |
299,149 |
-239 |
Wheat(MGE) |
Dec17 |
171025 |
619.50 |
624.75 |
617.00 |
621.50 |
+1.75 |
3,831 |
35,545 |
-440 |
Mar18 |
171025 |
632.00 |
636.50 |
629.50 |
633.25 |
+1.25 |
925 |
24,162 |
-60 |
May18 |
171025 |
637.25 |
644.00 |
636.50 |
640.00 |
+1.00 |
233 |
8,102 |
+50 |
Jul18 |
171025 |
641.25 |
646.00 |
639.50 |
642.75 |
+1.50 |
83 |
5,728 |
-11 |
Sep18 |
171025 |
637.00 |
640.00 |
634.00 |
637.50 |
+1.00 |
57 |
3,420 |
+20 |
Dec18 |
171025 |
645.00 |
647.50 |
642.25 |
644.75 |
+0.25 |
54 |
1,383 |
+12 |
Total Volume and Open Interest |
5,187 |
78,394 |
-427 |
Oats(CBOT) |
Dec17 |
171025 |
279.25 |
282.75 |
275.50 |
276.25 |
-0.75 |
394 |
4,988 |
+41 |
Mar18 |
171025 |
278.25 |
281.00 |
276.00 |
276.50 |
+0.25 |
95 |
1,790 |
+44 |
May18 |
171025 |
282.25 |
282.25 |
278.75 |
278.75 |
-0.50 |
31 |
360 |
+6 |
Jul18 |
171025 |
278.50 |
281.50 |
276.75 |
276.75 |
+1.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
520 |
7,168 |
+91 |
Rough Rice(CBOT) |
Nov17 |
171025 |
11.64 |
11.83 |
11.60 |
11.66 |
+0.06 |
436 |
3,718 |
-204 |
Jan18 |
171025 |
11.93 |
12.14 |
11.91 |
11.97 |
+0.06 |
376 |
6,110 |
+202 |
Mar18 |
171025 |
12.18 |
12.30 |
12.18 |
12.24 |
+0.07 |
10 |
339 |
+0 |
May18 |
171025 |
12.47 |
12.47 |
12.39 |
12.47 |
+0.07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
822 |
10,172 |
-2 |
Live Cattle(CME) |
Oct17 |
171025 |
113.750 |
114.300 |
112.800 |
113.035 |
-0.600 |
4,158 |
3,103 |
-1,169 |
Dec17 |
171025 |
119.385 |
120.480 |
118.830 |
119.080 |
-0.455 |
28,056 |
140,806 |
-1,172 |
Feb18 |
171025 |
124.330 |
125.550 |
123.680 |
124.730 |
+0.195 |
12,513 |
72,966 |
+2,342 |
Apr18 |
171025 |
124.000 |
125.300 |
123.535 |
124.400 |
+0.150 |
7,604 |
62,105 |
+670 |
Jun18 |
171025 |
116.800 |
117.900 |
116.200 |
116.850 |
-0.080 |
4,637 |
34,893 |
+816 |
Aug18 |
171025 |
113.950 |
115.050 |
113.500 |
114.035 |
unch |
1,367 |
10,414 |
+295 |
Total Volume and Open Interest |
59,212 |
330,396 |
+2,216 |
Feeder Cattle(CME) |
Oct17 |
171025 |
155.150 |
155.500 |
154.700 |
154.850 |
-0.280 |
1,308 |
3,111 |
-565 |
Nov17 |
171025 |
156.130 |
157.650 |
155.380 |
156.185 |
+0.055 |
3,889 |
14,420 |
-26 |
Jan18 |
171025 |
155.000 |
157.100 |
154.580 |
155.600 |
+0.600 |
6,295 |
22,863 |
+337 |
Mar18 |
171025 |
152.000 |
153.950 |
151.650 |
152.650 |
+0.600 |
2,767 |
13,653 |
+559 |
Apr18 |
171025 |
151.935 |
153.485 |
151.300 |
152.435 |
+0.605 |
773 |
3,113 |
+112 |
May18 |
171025 |
150.600 |
152.350 |
150.285 |
151.330 |
+0.680 |
388 |
3,825 |
+125 |
Aug18 |
171025 |
152.000 |
153.685 |
151.785 |
152.700 |
+0.600 |
252 |
1,112 |
+113 |
Total Volume and Open Interest |
15,677 |
62,102 |
+657 |
Lean Hogs(CME) |
Dec17 |
171025 |
63.880 |
64.680 |
63.680 |
64.475 |
+0.440 |
19,106 |
115,778 |
-683 |
Feb18 |
171025 |
68.580 |
69.785 |
68.430 |
69.600 |
+0.950 |
8,493 |
49,384 |
+654 |
Apr18 |
171025 |
73.200 |
73.800 |
73.100 |
73.680 |
+0.330 |
4,429 |
47,397 |
+1,046 |
May18 |
171025 |
77.785 |
78.000 |
77.550 |
78.000 |
+0.270 |
58 |
1,288 |
+3 |
Jun18 |
171025 |
80.930 |
81.150 |
80.800 |
81.100 |
+0.065 |
2,231 |
19,514 |
+302 |
Jul18 |
171025 |
80.830 |
81.150 |
80.785 |
81.080 |
+0.180 |
745 |
9,629 |
+89 |
Aug18 |
171025 |
79.980 |
80.350 |
79.930 |
80.050 |
unch |
220 |
5,151 |
+81 |
Oct18 |
171025 |
67.885 |
67.975 |
67.600 |
67.885 |
unch |
223 |
1,946 |
+46 |
Total Volume and Open Interest |
35,506 |
250,449 |
+1,538 |
Class III Milk(CME) |
Oct17 |
171025 |
16.61 |
16.71 |
16.60 |
16.60 |
-0.01 |
36 |
3,791 |
+4 |
Nov17 |
171025 |
16.03 |
16.23 |
15.98 |
16.13 |
+0.18 |
375 |
4,586 |
+5 |
Dec17 |
171025 |
15.65 |
15.83 |
15.65 |
15.75 |
+0.12 |
282 |
3,986 |
+18 |
Jan18 |
171025 |
15.38 |
15.59 |
15.36 |
15.50 |
+0.17 |
161 |
2,216 |
+42 |
Feb18 |
171025 |
15.30 |
15.50 |
15.26 |
15.40 |
+0.13 |
84 |
1,742 |
+4 |
Mar18 |
171025 |
15.17 |
15.40 |
15.17 |
15.27 |
+0.08 |
69 |
1,596 |
+0 |
Apr18 |
171025 |
15.17 |
15.38 |
15.17 |
15.29 |
+0.08 |
34 |
1,165 |
+8 |
May18 |
171025 |
15.30 |
15.59 |
15.30 |
15.36 |
+0.06 |
29 |
1,139 |
+5 |
Jun18 |
171025 |
15.64 |
15.89 |
15.64 |
15.70 |
+0.05 |
15 |
1,095 |
-3 |
Jul18 |
171025 |
15.92 |
16.00 |
15.92 |
15.97 |
-0.01 |
14 |
513 |
+9 |
Aug18 |
171025 |
16.01 |
16.07 |
16.01 |
16.04 |
+0.04 |
71 |
576 |
+63 |
Sep18 |
171025 |
16.04 |
16.15 |
16.02 |
16.08 |
unch |
10 |
428 |
+5 |
Oct18 |
171025 |
16.15 |
16.21 |
16.10 |
16.14 |
+0.04 |
6 |
322 |
+4 |
Total Volume and Open Interest |
1,207 |
23,776 |
+182 |
Cocoa(ICE) |
Dec17 |
171025 |
2083 |
2112 |
2064 |
2079 |
-5 |
22,656 |
96,583 |
-1,414 |
Mar18 |
171025 |
2088 |
2114 |
2071 |
2085 |
-4 |
15,200 |
95,883 |
+2,268 |
May18 |
171025 |
2100 |
2122 |
2083 |
2095 |
-5 |
4,247 |
21,972 |
+1,545 |
Jul18 |
171025 |
2110 |
2129 |
2095 |
2106 |
-3 |
1,199 |
12,441 |
+74 |
Sep18 |
171025 |
2121 |
2140 |
2105 |
2118 |
-2 |
652 |
8,726 |
+14 |
Dec18 |
171025 |
2135 |
2135 |
2121 |
2133 |
-1 |
347 |
8,441 |
+51 |
Mar19 |
171025 |
2149 |
2149 |
2149 |
2149 |
-1 |
138 |
6,256 |
+22 |
Total Volume and Open Interest |
44,493 |
254,977 |
+2,592 |
Coffee "C"(ICE) |
Dec17 |
171025 |
123.30 |
125.30 |
123.10 |
124.10 |
+0.90 |
12,783 |
119,064 |
+262 |
Mar18 |
171025 |
127.00 |
128.95 |
126.90 |
127.80 |
+0.85 |
3,606 |
60,223 |
+154 |
May18 |
171025 |
129.55 |
131.40 |
129.40 |
130.30 |
+0.90 |
1,893 |
24,512 |
+54 |
Jul18 |
171025 |
132.00 |
133.80 |
131.75 |
132.65 |
+0.90 |
1,159 |
14,017 |
+105 |
Sep18 |
171025 |
134.15 |
136.10 |
134.05 |
134.95 |
+0.90 |
547 |
7,717 |
-25 |
Dec18 |
171025 |
137.50 |
139.50 |
137.50 |
138.40 |
+0.90 |
201 |
4,925 |
+63 |
Total Volume and Open Interest |
20,281 |
233,911 |
+626 |
Orange Juice(ICE) |
Nov17 |
171025 |
150.55 |
156.55 |
150.50 |
153.35 |
+1.75 |
471 |
1,392 |
-208 |
Jan18 |
171025 |
150.50 |
154.10 |
150.30 |
152.70 |
+1.50 |
496 |
5,500 |
+190 |
Mar18 |
171025 |
151.20 |
153.50 |
151.20 |
152.25 |
+1.00 |
123 |
1,250 |
+60 |
May18 |
171025 |
153.05 |
153.05 |
153.05 |
153.05 |
+1.25 |
5 |
393 |
-2 |
Jul18 |
171025 |
153.55 |
153.55 |
153.55 |
153.55 |
+1.25 |
3 |
90 |
-1 |
Sep18 |
171025 |
154.95 |
154.95 |
154.95 |
154.95 |
+1.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,098 |
8,651 |
+39 |
Sugar #11(ICE) |
Mar18 |
171025 |
14.30 |
14.37 |
14.14 |
14.18 |
-0.10 |
40,919 |
433,813 |
+3,630 |
May18 |
171025 |
14.36 |
14.45 |
14.24 |
14.28 |
-0.08 |
16,258 |
128,279 |
+1,895 |
Jul18 |
171025 |
14.46 |
14.54 |
14.35 |
14.39 |
-0.07 |
6,567 |
60,873 |
-343 |
Oct18 |
171025 |
14.74 |
14.83 |
14.64 |
14.68 |
-0.06 |
2,363 |
43,970 |
-639 |
Mar19 |
171025 |
15.25 |
15.35 |
15.20 |
15.23 |
-0.05 |
1,225 |
23,786 |
+426 |
May19 |
171025 |
15.32 |
15.39 |
15.28 |
15.28 |
-0.04 |
538 |
4,440 |
+172 |
Jul19 |
171025 |
15.34 |
15.42 |
15.32 |
15.33 |
-0.03 |
388 |
5,396 |
+85 |
Oct19 |
171025 |
15.54 |
15.60 |
15.52 |
15.53 |
-0.03 |
271 |
5,587 |
+65 |
Total Volume and Open Interest |
68,667 |
709,897 |
+5,390 |
London Cocoa(LCE) |
Dec17 |
171025 |
1562 |
1566 |
1540 |
1548 |
-13 |
13,671 |
107,482 |
-1,076 |
Mar18 |
171025 |
1591 |
1591 |
1569 |
1576 |
-14 |
8,120 |
65,731 |
+228 |
May18 |
171025 |
1604 |
1605 |
1583 |
1590 |
-13 |
1,873 |
25,494 |
+113 |
Jul18 |
171025 |
1617 |
1617 |
1596 |
1603 |
-12 |
1,694 |
29,695 |
-466 |
Sep18 |
171025 |
1628 |
1629 |
1608 |
1615 |
-12 |
1,027 |
19,308 |
+412 |
Dec18 |
171025 |
1632 |
1632 |
1620 |
1628 |
-10 |
402 |
12,775 |
+240 |
Mar19 |
171025 |
1638 |
1641 |
1638 |
1641 |
-9 |
31 |
2,295 |
+9 |
Total Volume and Open Interest |
26,818 |
263,371 |
-540 |
London Sugar(LCE) |
Dec17 |
171025 |
374.00 |
375.80 |
372.50 |
374.10 |
-0.70 |
4,436 |
35,585 |
+103 |
Mar18 |
171025 |
375.10 |
376.60 |
373.30 |
374.90 |
-1.10 |
2,438 |
29,977 |
+569 |
May18 |
171025 |
381.90 |
382.30 |
379.10 |
380.80 |
-1.10 |
1,015 |
10,136 |
+159 |
Aug18 |
171025 |
387.60 |
387.60 |
384.70 |
385.70 |
-1.90 |
517 |
8,355 |
+169 |
Oct18 |
171025 |
391.70 |
391.70 |
388.90 |
389.60 |
-1.60 |
93 |
2,461 |
+53 |
Total Volume and Open Interest |
8,957 |
89,002 |
+1,293 |
Cotton(ICE) |
Dec17 |
171025 |
69.57 |
69.90 |
69.12 |
69.31 |
-0.23 |
33,450 |
118,608 |
+182 |
Mar18 |
171025 |
69.10 |
69.44 |
68.89 |
69.06 |
-0.07 |
15,008 |
74,179 |
+1,300 |
May18 |
171025 |
70.15 |
70.40 |
69.99 |
70.06 |
-0.02 |
2,702 |
12,765 |
+1,034 |
Jul18 |
171025 |
70.75 |
70.99 |
70.52 |
70.68 |
unch |
1,277 |
8,194 |
+214 |
Oct18 |
171025 |
69.25 |
69.25 |
69.25 |
69.25 |
+0.09 |
0 |
1 |
+0 |
Dec18 |
171025 |
69.35 |
69.81 |
69.35 |
69.45 |
+0.15 |
1,748 |
17,655 |
+1,186 |
Total Volume and Open Interest |
54,195 |
231,951 |
+3,904 |
Lumber(CME) |
Nov17 |
171025 |
439.0 |
441.2 |
434.6 |
439.7 |
-0.9 |
739 |
2,879 |
-238 |
Jan18 |
171025 |
430.1 |
434.2 |
428.3 |
432.6 |
-1.1 |
598 |
3,541 |
+268 |
Mar18 |
171025 |
416.0 |
420.7 |
415.1 |
420.0 |
-0.1 |
126 |
384 |
+41 |
May18 |
171025 |
401.9 |
403.4 |
401.9 |
403.4 |
-0.5 |
40 |
101 |
+20 |
Total Volume and Open Interest |
1,506 |
6,914 |
+91 |
Crude Oil(NYM) |
Dec17 |
171025 |
52.56 |
52.57 |
51.89 |
52.18 |
-0.29 |
583,563 |
596,864 |
-11,312 |
Jan18 |
171025 |
52.75 |
52.77 |
52.13 |
52.43 |
-0.24 |
129,818 |
299,351 |
-399 |
Feb18 |
171025 |
52.85 |
52.85 |
52.29 |
52.59 |
-0.20 |
44,968 |
123,388 |
-3,562 |
Mar18 |
171025 |
52.92 |
52.92 |
52.39 |
52.71 |
-0.16 |
45,632 |
237,668 |
-725 |
Apr18 |
171025 |
52.94 |
52.95 |
52.45 |
52.78 |
-0.12 |
23,618 |
67,884 |
-1,843 |
May18 |
171025 |
52.85 |
52.86 |
52.50 |
52.78 |
-0.09 |
23,095 |
57,874 |
-6,116 |
Jun18 |
171025 |
52.78 |
52.80 |
52.38 |
52.72 |
-0.08 |
37,327 |
197,924 |
-786 |
Jul18 |
171025 |
52.62 |
52.68 |
52.37 |
52.61 |
-0.07 |
2,034 |
47,837 |
-615 |
Aug18 |
171025 |
52.40 |
52.52 |
52.19 |
52.47 |
-0.07 |
1,397 |
37,229 |
+396 |
Sep18 |
171025 |
52.31 |
52.34 |
52.09 |
52.33 |
-0.06 |
2,842 |
65,354 |
+406 |
Oct18 |
171025 |
52.16 |
52.20 |
51.91 |
52.19 |
-0.06 |
929 |
44,042 |
+31 |
Nov18 |
171025 |
52.05 |
52.06 |
51.82 |
52.06 |
-0.05 |
1,445 |
35,690 |
-284 |
Dec18 |
171025 |
51.95 |
51.98 |
51.63 |
51.94 |
-0.05 |
34,276 |
255,931 |
-977 |
Jan19 |
171025 |
51.77 |
51.77 |
51.28 |
51.77 |
-0.06 |
748 |
30,139 |
+270 |
Feb19 |
171025 |
51.62 |
51.62 |
51.62 |
51.62 |
-0.06 |
596 |
16,239 |
+45 |
Mar19 |
171025 |
51.48 |
51.48 |
51.11 |
51.48 |
-0.05 |
1,237 |
26,543 |
+334 |
Total Volume and Open Interest |
943,653 |
2,361,376 |
-24,115 |
e-miNY Crude Oil(NYM) |
Dec17 |
171025 |
52.550 |
52.550 |
51.900 |
52.175 |
-0.300 |
9,051 |
2,377 |
+56 |
Jan18 |
171025 |
52.675 |
52.675 |
52.175 |
52.425 |
-0.250 |
126 |
823 |
-9 |
Feb18 |
171025 |
52.775 |
52.775 |
52.425 |
52.600 |
-0.200 |
21 |
439 |
+9 |
Mar18 |
171025 |
52.700 |
52.775 |
52.675 |
52.700 |
-0.175 |
0 |
18 |
+0 |
Apr18 |
171025 |
52.775 |
53.000 |
52.700 |
52.775 |
-0.125 |
0 |
43 |
+0 |
May18 |
171025 |
52.775 |
52.775 |
52.575 |
52.775 |
-0.100 |
1 |
63 |
+1 |
Jun18 |
171025 |
52.925 |
52.925 |
52.325 |
52.725 |
-0.075 |
15 |
23 |
+2 |
Jul18 |
171025 |
52.600 |
52.600 |
52.600 |
52.600 |
-0.075 |
0 |
15 |
+0 |
Aug18 |
171025 |
52.475 |
52.475 |
52.475 |
52.475 |
-0.075 |
0 |
75 |
+0 |
Sep18 |
171025 |
52.350 |
52.350 |
52.325 |
52.325 |
-0.075 |
0 |
80 |
+0 |
Total Volume and Open Interest |
9,223 |
4,108 |
+61 |
NY Harbor ULSD(NYM) |
Nov17 |
171025 |
182.91 |
183.89 |
180.31 |
181.82 |
-0.39 |
25,624 |
41,234 |
-6,833 |
Dec17 |
171025 |
182.92 |
183.95 |
180.35 |
181.83 |
-0.43 |
45,135 |
116,788 |
+4,580 |
Jan18 |
171025 |
182.82 |
183.76 |
180.36 |
181.83 |
-0.28 |
20,928 |
73,416 |
+153 |
Feb18 |
171025 |
181.68 |
183.20 |
180.04 |
181.47 |
-0.13 |
10,384 |
33,504 |
+1,042 |
Mar18 |
171025 |
181.41 |
182.29 |
179.35 |
180.77 |
-0.02 |
11,361 |
44,792 |
+740 |
Apr18 |
171025 |
179.66 |
180.86 |
178.13 |
179.49 |
+0.07 |
6,037 |
28,921 |
+847 |
May18 |
171025 |
179.06 |
179.62 |
177.59 |
178.73 |
+0.07 |
3,244 |
15,671 |
+690 |
Jun18 |
171025 |
178.65 |
179.09 |
176.94 |
178.19 |
+0.18 |
7,175 |
30,039 |
-850 |
Jul18 |
171025 |
178.30 |
178.61 |
177.27 |
177.98 |
+0.22 |
847 |
4,150 |
+242 |
Aug18 |
171025 |
178.81 |
178.81 |
177.74 |
177.85 |
+0.25 |
445 |
3,170 |
-19 |
Sep18 |
171025 |
177.27 |
178.28 |
177.27 |
177.84 |
+0.29 |
440 |
6,289 |
+132 |
Oct18 |
171025 |
177.28 |
177.91 |
177.28 |
177.89 |
+0.37 |
624 |
1,617 |
+40 |
Nov18 |
171025 |
177.29 |
178.90 |
177.29 |
178.03 |
+0.41 |
805 |
1,710 |
-202 |
Dec18 |
171025 |
178.50 |
178.80 |
176.67 |
178.08 |
+0.43 |
1,372 |
25,184 |
-108 |
Total Volume and Open Interest |
134,453 |
435,611 |
+476 |
RBOB Gasoline(NYM) |
Nov17 |
171025 |
173.34 |
174.29 |
170.04 |
173.48 |
+1.93 |
37,248 |
51,720 |
-6,778 |
Dec17 |
171025 |
168.87 |
169.59 |
165.88 |
168.61 |
+1.27 |
55,996 |
144,597 |
+3,215 |
Jan18 |
171025 |
166.39 |
166.68 |
163.54 |
165.77 |
+0.73 |
19,314 |
71,106 |
+1,293 |
Feb18 |
171025 |
166.77 |
166.77 |
163.85 |
165.82 |
+0.58 |
7,034 |
22,010 |
-177 |
Mar18 |
171025 |
167.70 |
168.02 |
165.47 |
167.17 |
+0.41 |
6,350 |
41,154 |
-40 |
Apr18 |
171025 |
184.32 |
184.32 |
182.30 |
183.77 |
+0.34 |
3,364 |
22,177 |
+678 |
May18 |
171025 |
183.37 |
183.87 |
182.21 |
183.73 |
+0.26 |
1,989 |
13,575 |
+583 |
Jun18 |
171025 |
182.15 |
182.52 |
180.73 |
182.31 |
+0.16 |
2,917 |
15,934 |
+477 |
Jul18 |
171025 |
180.30 |
180.31 |
179.07 |
180.19 |
+0.07 |
696 |
9,596 |
+71 |
Aug18 |
171025 |
176.71 |
177.51 |
176.71 |
177.51 |
+0.04 |
102 |
3,025 |
-13 |
Total Volume and Open Interest |
136,603 |
412,768 |
-112 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171025 |
173.50 |
173.50 |
173.48 |
173.50 |
+1.95 |
0 |
1 |
+0 |
Dec17 |
171025 |
168.60 |
168.61 |
168.60 |
168.60 |
+1.26 |
|
|
|
Jan18 |
171025 |
165.80 |
165.80 |
165.77 |
165.80 |
+0.76 |
|
|
|
Feb18 |
171025 |
165.80 |
165.82 |
165.80 |
165.80 |
+0.56 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov17 |
171025 |
2.991 |
2.999 |
2.913 |
2.919 |
-0.055 |
178,926 |
46,837 |
-28,416 |
Dec17 |
171025 |
3.153 |
3.156 |
3.076 |
3.082 |
-0.053 |
146,583 |
267,776 |
-3,192 |
Jan18 |
171025 |
3.273 |
3.275 |
3.199 |
3.203 |
-0.054 |
52,426 |
201,511 |
+634 |
Feb18 |
171025 |
3.276 |
3.278 |
3.201 |
3.205 |
-0.055 |
19,500 |
82,361 |
+725 |
Mar18 |
171025 |
3.230 |
3.231 |
3.162 |
3.165 |
-0.051 |
33,896 |
174,362 |
+701 |
Apr18 |
171025 |
2.990 |
2.994 |
2.962 |
2.967 |
-0.022 |
26,842 |
126,898 |
+1,376 |
May18 |
171025 |
2.965 |
2.969 |
2.942 |
2.947 |
-0.017 |
11,387 |
77,441 |
+1,487 |
Jun18 |
171025 |
2.991 |
2.991 |
2.973 |
2.975 |
-0.017 |
2,507 |
32,520 |
+205 |
Jul18 |
171025 |
3.017 |
3.022 |
2.998 |
3.003 |
-0.017 |
2,664 |
41,447 |
+309 |
Aug18 |
171025 |
3.021 |
3.021 |
3.003 |
3.005 |
-0.016 |
1,636 |
31,390 |
-60 |
Sep18 |
171025 |
2.999 |
2.999 |
2.982 |
2.987 |
-0.015 |
1,496 |
33,363 |
+121 |
Oct18 |
171025 |
3.027 |
3.028 |
3.002 |
3.009 |
-0.016 |
6,392 |
69,251 |
+320 |
Nov18 |
171025 |
3.066 |
3.068 |
3.062 |
3.062 |
-0.015 |
1,275 |
28,248 |
+444 |
Dec18 |
171025 |
3.207 |
3.207 |
3.191 |
3.194 |
-0.014 |
1,710 |
28,455 |
-92 |
Jan19 |
171025 |
3.275 |
3.278 |
3.263 |
3.274 |
-0.013 |
2,089 |
27,263 |
+1,079 |
Feb19 |
171025 |
3.239 |
3.248 |
3.239 |
3.243 |
-0.012 |
185 |
8,269 |
+28 |
Total Volume and Open Interest |
492,250 |
1,352,648 |
-23,614 |
Brent Crude Oil(ICE) |
Dec17 |
171025 |
58.44 |
58.74 |
57.85 |
58.44 |
+0.11 |
353,071 |
264,629 |
-50,762 |
Jan18 |
171025 |
58.24 |
58.50 |
57.68 |
58.23 |
+0.06 |
298,759 |
600,407 |
+26,592 |
Feb18 |
171025 |
58.04 |
58.17 |
57.41 |
57.97 |
+0.06 |
112,047 |
239,433 |
+1,218 |
Mar18 |
171025 |
57.74 |
57.95 |
57.24 |
57.82 |
+0.09 |
56,302 |
223,053 |
+6,021 |
Apr18 |
171025 |
57.62 |
57.78 |
57.11 |
57.70 |
+0.11 |
25,725 |
87,503 |
-629 |
May18 |
171025 |
57.50 |
57.65 |
57.00 |
57.60 |
+0.13 |
19,062 |
74,465 |
+2,239 |
Jun18 |
171025 |
57.36 |
57.50 |
56.88 |
57.46 |
+0.14 |
45,172 |
206,676 |
+2,650 |
Jul18 |
171025 |
57.23 |
57.34 |
56.82 |
57.33 |
+0.16 |
4,483 |
36,147 |
+528 |
Aug18 |
171025 |
57.05 |
57.18 |
56.76 |
57.18 |
+0.17 |
2,607 |
26,803 |
+405 |
Sep18 |
171025 |
56.74 |
57.01 |
56.73 |
57.01 |
+0.17 |
3,903 |
38,912 |
-344 |
Oct18 |
171025 |
56.85 |
56.85 |
56.85 |
56.85 |
+0.17 |
808 |
21,498 |
+65 |
Nov18 |
171025 |
56.69 |
56.69 |
56.69 |
56.69 |
+0.17 |
1,787 |
21,277 |
+451 |
Dec18 |
171025 |
56.40 |
56.56 |
56.04 |
56.53 |
+0.16 |
26,006 |
194,678 |
+217 |
Jan19 |
171025 |
56.38 |
56.38 |
56.38 |
56.38 |
+0.16 |
947 |
27,664 |
+473 |
Total Volume and Open Interest |
962,933 |
2,471,353 |
-9,169 |
Gas Oil(ICE) |
Nov17 |
171025 |
535.50 |
537.50 |
529.00 |
533.50 |
+7.50 |
49,570 |
149,171 |
-3,325 |
Dec17 |
171025 |
532.00 |
533.25 |
524.75 |
529.25 |
+7.00 |
61,903 |
252,327 |
-218 |
Jan18 |
171025 |
529.50 |
531.00 |
523.50 |
527.50 |
+6.75 |
21,786 |
93,345 |
+1,157 |
Feb18 |
171025 |
527.75 |
529.75 |
522.50 |
526.50 |
+6.25 |
9,495 |
53,957 |
+269 |
Mar18 |
171025 |
526.25 |
528.25 |
521.25 |
525.00 |
+5.75 |
13,087 |
64,642 |
-2,299 |
Apr18 |
171025 |
525.00 |
526.75 |
520.00 |
523.50 |
+5.50 |
5,334 |
27,673 |
-348 |
May18 |
171025 |
523.00 |
525.25 |
518.75 |
522.25 |
+5.50 |
1,839 |
14,657 |
-139 |
Jun18 |
171025 |
522.00 |
523.75 |
517.00 |
520.75 |
+5.25 |
10,499 |
49,569 |
+1,532 |
Jul18 |
171025 |
521.50 |
523.00 |
517.75 |
520.50 |
+5.25 |
702 |
13,031 |
+80 |
Aug18 |
171025 |
521.25 |
522.75 |
519.00 |
520.25 |
+5.00 |
853 |
11,976 |
+61 |
Total Volume and Open Interest |
183,225 |
938,362 |
-1,593 |
Ethanol(CBOT) |
Nov17 |
171025 |
1.419 |
1.419 |
1.390 |
1.396 |
-0.024 |
312 |
546 |
-156 |
Dec17 |
171025 |
1.414 |
1.415 |
1.392 |
1.392 |
-0.020 |
372 |
893 |
+152 |
Jan18 |
171025 |
1.395 |
1.402 |
1.386 |
1.386 |
-0.013 |
51 |
181 |
+26 |
Feb18 |
171025 |
1.407 |
1.408 |
1.398 |
1.398 |
-0.012 |
4 |
57 |
+2 |
Mar18 |
171025 |
1.421 |
1.423 |
1.421 |
1.421 |
-0.012 |
13 |
14 |
+8 |
Apr18 |
171025 |
1.441 |
1.441 |
1.441 |
1.441 |
-0.012 |
0 |
7 |
+0 |
May18 |
171025 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.011 |
|
|
|
Jun18 |
171025 |
1.437 |
1.437 |
1.437 |
1.437 |
-0.009 |
0 |
2 |
+0 |
Total Volume and Open Interest |
752 |
1,700 |
+32 |
WTI Crude Oil(ICE) |
Dec17 |
171025 |
52.46 |
52.48 |
51.89 |
52.18 |
-0.29 |
52,259 |
120,356 |
-2,702 |
Jan18 |
171025 |
52.68 |
52.68 |
52.14 |
52.43 |
-0.24 |
41,557 |
77,195 |
+500 |
Feb18 |
171025 |
52.79 |
52.79 |
52.28 |
52.59 |
-0.20 |
18,585 |
28,975 |
+285 |
Mar18 |
171025 |
52.82 |
52.85 |
52.38 |
52.71 |
-0.16 |
10,195 |
35,717 |
+1,139 |
Apr18 |
171025 |
52.84 |
52.86 |
52.46 |
52.78 |
-0.12 |
2,828 |
10,201 |
+51 |
May18 |
171025 |
52.82 |
52.84 |
52.53 |
52.78 |
-0.09 |
1,571 |
6,134 |
+233 |
Jun18 |
171025 |
52.66 |
52.77 |
52.43 |
52.72 |
-0.08 |
5,697 |
63,550 |
+328 |
Jul18 |
171025 |
52.61 |
52.61 |
52.61 |
52.61 |
-0.07 |
324 |
7,502 |
-61 |
Aug18 |
171025 |
52.47 |
52.47 |
52.47 |
52.47 |
-0.07 |
345 |
6,513 |
+220 |
Sep18 |
171025 |
52.18 |
52.33 |
52.18 |
52.33 |
-0.06 |
384 |
11,084 |
+43 |
Oct18 |
171025 |
52.19 |
52.19 |
52.19 |
52.19 |
-0.06 |
169 |
2,919 |
-112 |
Nov18 |
171025 |
52.06 |
52.06 |
52.06 |
52.06 |
-0.05 |
83 |
6,451 |
+25 |
Dec18 |
171025 |
51.68 |
51.94 |
51.66 |
51.94 |
-0.05 |
3,998 |
125,172 |
+213 |
Jan19 |
171025 |
51.77 |
51.77 |
51.77 |
51.77 |
-0.06 |
5 |
1,830 |
+0 |
Feb19 |
171025 |
51.62 |
51.62 |
51.62 |
51.62 |
-0.06 |
13 |
719 |
+4 |
Mar19 |
171025 |
51.48 |
51.48 |
51.48 |
51.48 |
-0.05 |
10 |
2,290 |
+0 |
Total Volume and Open Interest |
139,084 |
588,459 |
+189 |
US Dollar Index(ICE) |
Dec17 |
171025 |
93.830 |
93.890 |
93.475 |
93.577 |
-0.083 |
16,028 |
48,654 |
+863 |
Mar18 |
171025 |
93.585 |
93.585 |
93.190 |
93.283 |
-0.082 |
244 |
1,975 |
+44 |
Jun18 |
171025 |
93.200 |
93.200 |
92.985 |
93.027 |
-0.083 |
26 |
574 |
+20 |
Total Volume and Open Interest |
16,334 |
51,279 |
+960 |
Australian Dollar(CME) |
Dec17 |
171025 |
77.71 |
77.80 |
76.85 |
76.90 |
-0.94 |
89,313 |
133,042 |
-1,226 |
Mar18 |
171025 |
77.73 |
77.73 |
76.80 |
76.85 |
-0.93 |
16 |
677 |
+5 |
Jun18 |
171025 |
77.00 |
77.00 |
76.80 |
76.80 |
-0.93 |
0 |
242 |
+0 |
Total Volume and Open Interest |
92,687 |
136,052 |
-1,193 |
British Pound(CME) |
Dec17 |
171025 |
131.52 |
132.91 |
131.30 |
132.74 |
+1.17 |
92,706 |
177,990 |
-611 |
Mar18 |
171025 |
131.80 |
133.25 |
131.79 |
133.14 |
+1.17 |
121 |
2,607 |
+1 |
Jun18 |
171025 |
133.50 |
133.53 |
133.50 |
133.53 |
+1.17 |
0 |
250 |
+0 |
Total Volume and Open Interest |
93,295 |
183,668 |
-598 |
Canadian Dollar(CME) |
Dec17 |
171025 |
78.90 |
79.18 |
78.05 |
78.09 |
-0.84 |
65,842 |
170,942 |
-4,290 |
Mar18 |
171025 |
79.01 |
79.19 |
78.13 |
78.15 |
-0.84 |
128 |
1,616 |
+56 |
Jun18 |
171025 |
78.48 |
78.76 |
78.18 |
78.20 |
-0.82 |
4 |
365 |
+4 |
Sep18 |
171025 |
78.24 |
78.72 |
78.24 |
78.24 |
-0.81 |
6 |
152 |
-2 |
Total Volume and Open Interest |
66,915 |
175,017 |
-3,739 |
Japanese Yen(CME) |
Dec17 |
171025 |
87.99 |
88.33 |
87.68 |
88.14 |
-0.12 |
161,226 |
265,344 |
-270 |
Mar18 |
171025 |
88.43 |
88.78 |
88.20 |
88.61 |
-0.12 |
129 |
4,057 |
-35 |
Jun18 |
171025 |
89.09 |
89.09 |
89.09 |
89.09 |
-0.12 |
5 |
93 |
-5 |
Total Volume and Open Interest |
161,632 |
274,537 |
-267 |
Swiss Franc(CME) |
Dec17 |
171025 |
101.23 |
101.66 |
100.94 |
101.43 |
-0.06 |
24,542 |
60,903 |
+1,649 |
Mar18 |
171025 |
101.96 |
102.12 |
101.80 |
102.12 |
-0.06 |
13 |
182 |
+11 |
Jun18 |
171025 |
102.82 |
102.82 |
102.82 |
102.82 |
-0.06 |
0 |
29 |
+0 |
Total Volume and Open Interest |
24,555 |
61,124 |
+1,660 |
EuroFX(CME) |
Dec17 |
171025 |
117.96 |
118.52 |
117.87 |
118.40 |
+0.19 |
175,171 |
427,669 |
-2,759 |
Mar18 |
171025 |
118.69 |
119.18 |
118.55 |
119.07 |
+0.19 |
445 |
3,723 |
+220 |
Jun18 |
171025 |
119.82 |
119.84 |
119.74 |
119.76 |
+0.20 |
7 |
1,395 |
+3 |
Total Volume and Open Interest |
177,392 |
443,767 |
-2,521 |
Mexican Peso(CME) |
Nov17 |
171025 |
522.50 |
523.25 |
522.50 |
523.25 |
+4.00 |
19 |
65 |
-15 |
Dec17 |
171025 |
514.75 |
521.50 |
513.63 |
519.88 |
+3.88 |
32,373 |
181,612 |
-931 |
Total Volume and Open Interest |
32,402 |
182,305 |
-936 |
Brazilian Real(CME) |
Nov17 |
171025 |
307.35 |
309.40 |
306.50 |
307.70 |
+1.10 |
7,661 |
29,753 |
-1,820 |
Dec17 |
171025 |
307.25 |
308.00 |
305.90 |
306.55 |
+1.10 |
211 |
3,850 |
-32 |
Jan18 |
171025 |
305.55 |
305.55 |
305.55 |
305.55 |
+1.10 |
0 |
397 |
+0 |
Feb18 |
171025 |
304.35 |
304.35 |
304.35 |
304.35 |
+1.15 |
|
|
|
Total Volume and Open Interest |
7,872 |
34,300 |
-1,852 |
30-Year T-Bonds(CBOT) |
Dec17 |
171025 |
151~160 |
151~200 |
150~140 |
150~290 |
-0~250 |
194,917 |
738,654 |
-8,051 |
Mar18 |
171025 |
150~100 |
150~100 |
149~080 |
149~230 |
-0~250 |
62 |
247 |
+27 |
Jun18 |
171025 |
149~100 |
149~100 |
149~100 |
149~100 |
-0~250 |
|
|
|
Total Volume and Open Interest |
194,979 |
738,901 |
-8,024 |
10-Year T-Notes(CBOT) |
Dec17 |
171025 |
124~205 |
124~220 |
124~060 |
124~145 |
-0~090 |
931,547 |
3,068,212 |
+18,645 |
Mar18 |
171025 |
124~100 |
124~105 |
123~270 |
124~025 |
-0~100 |
3,565 |
13,467 |
+1,908 |
Jun18 |
171025 |
123~290 |
123~290 |
123~290 |
123~290 |
-0~100 |
|
|
|
Total Volume and Open Interest |
935,112 |
3,081,679 |
+20,553 |
5-Year T-Notes(CBOT) |
Dec17 |
171025 |
117~004 |
117~020 |
116~264 |
116~306 |
-0~042 |
467,365 |
2,992,812 |
+11,880 |
Mar18 |
171025 |
116~232 |
116~250 |
116~200 |
116~226 |
-0~046 |
380 |
6,369 |
+259 |
Jun18 |
171025 |
116~206 |
116~206 |
116~206 |
116~206 |
-0~046 |
|
|
|
Total Volume and Open Interest |
467,745 |
2,999,181 |
+12,139 |
2 Year T-Notes(CBOT) |
Dec17 |
171025 |
107~214 |
107~224 |
107~202 |
107~212 |
-0~010 |
263,929 |
1,708,842 |
-8,651 |
Mar18 |
171025 |
107~156 |
107~162 |
107~150 |
107~154 |
-0~014 |
1,782 |
2,984 |
+869 |
Jun18 |
171025 |
107~154 |
107~154 |
107~154 |
107~154 |
-0~014 |
|
|
|
Total Volume and Open Interest |
265,711 |
1,711,826 |
-7,782 |
Eurodollars(CME) |
Dec17 |
171025 |
98.490 |
98.495 |
98.480 |
98.490 |
unch |
174,738 |
1,818,989 |
-14,575 |
Mar18 |
171025 |
98.350 |
98.355 |
98.335 |
98.345 |
-0.010 |
107,820 |
1,290,504 |
+9,856 |
Jun18 |
171025 |
98.235 |
98.240 |
98.215 |
98.225 |
-0.020 |
110,580 |
1,217,681 |
-4,830 |
Sep18 |
171025 |
98.150 |
98.155 |
98.125 |
98.140 |
-0.020 |
101,326 |
1,055,655 |
-3,045 |
Dec18 |
171025 |
98.060 |
98.060 |
98.030 |
98.045 |
-0.025 |
245,951 |
1,617,645 |
+18,315 |
Mar19 |
171025 |
97.990 |
97.995 |
97.960 |
97.975 |
-0.030 |
109,369 |
1,032,655 |
+7,219 |
Jun19 |
171025 |
97.930 |
97.935 |
97.895 |
97.915 |
-0.030 |
94,799 |
890,536 |
-2,846 |
Sep19 |
171025 |
97.885 |
97.890 |
97.850 |
97.865 |
-0.030 |
94,080 |
694,237 |
+2,023 |
Dec19 |
171025 |
97.820 |
97.830 |
97.780 |
97.805 |
-0.030 |
126,090 |
852,742 |
+18,599 |
Mar20 |
171025 |
97.790 |
97.800 |
97.745 |
97.770 |
-0.035 |
56,502 |
464,906 |
+4,207 |
Jun20 |
171025 |
97.760 |
97.765 |
97.710 |
97.735 |
-0.035 |
48,921 |
359,998 |
-1,244 |
Sep20 |
171025 |
97.725 |
97.730 |
97.665 |
97.700 |
-0.035 |
47,792 |
267,721 |
-6,752 |
Dec20 |
171025 |
97.675 |
97.680 |
97.615 |
97.650 |
-0.040 |
48,729 |
312,112 |
-4,456 |
Mar21 |
171025 |
97.640 |
97.645 |
97.580 |
97.615 |
-0.045 |
25,495 |
208,299 |
-740 |
Jun21 |
171025 |
97.605 |
97.610 |
97.540 |
97.580 |
-0.045 |
32,227 |
170,451 |
-4,297 |
Sep21 |
171025 |
97.565 |
97.575 |
97.500 |
97.540 |
-0.045 |
23,063 |
96,852 |
+437 |
Dec21 |
171025 |
97.520 |
97.525 |
97.450 |
97.495 |
-0.045 |
20,157 |
130,625 |
-470 |
Mar22 |
171025 |
97.495 |
97.495 |
97.420 |
97.465 |
-0.045 |
19,387 |
73,543 |
+1,507 |
Total Volume and Open Interest |
1,534,386 |
12,822,024 |
+18,977 |
Ultra T-Bond(CBOT) |
Dec17 |
171025 |
163~01 |
163~07 |
161~22 |
162~12 |
-0~31 |
82,823 |
832,720 |
-3,167 |
Mar18 |
171025 |
161~00 |
161~14 |
161~00 |
161~14 |
-0~31 |
2,209 |
11,045 |
+2,209 |
Jun18 |
171025 |
160~19 |
160~19 |
160~19 |
160~19 |
-0~31 |
|
|
|
Total Volume and Open Interest |
85,032 |
843,765 |
-958 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171025 |
133~110 |
133~145 |
132~230 |
133~025 |
-0~140 |
90,275 |
424,659 |
-8,423 |
Mar18 |
171025 |
132~295 |
132~295 |
132~295 |
132~295 |
-0~150 |
|
|
|
Jun18 |
171025 |
132~295 |
132~295 |
132~295 |
132~295 |
-0~150 |
|
|
|
Total Volume and Open Interest |
90,275 |
424,659 |
-8,423 |
30 Day Federal Funds(CBOT) |
Oct17 |
171025 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
144 |
233,300 |
+62 |
Nov17 |
171025 |
98.845 |
98.845 |
98.840 |
98.840 |
unch |
2,060 |
208,367 |
+445 |
Dec17 |
171025 |
98.725 |
98.730 |
98.720 |
98.725 |
unch |
33,891 |
105,437 |
+14,221 |
Jan18 |
171025 |
98.630 |
98.635 |
98.625 |
98.635 |
unch |
42,321 |
347,328 |
-6,830 |
Feb18 |
171025 |
98.620 |
98.625 |
98.615 |
98.620 |
unch |
11,279 |
123,172 |
+1,552 |
Mar18 |
171025 |
98.585 |
98.590 |
98.580 |
98.590 |
unch |
3,996 |
50,576 |
-1,597 |
Total Volume and Open Interest |
121,092 |
1,556,026 |
+12,204 |
Japanese Govt Bonds(SGX) |
Dec17 |
171024 |
150.32 |
150.41 |
150.32 |
150.32 |
-0.01 |
2,093 |
12,891 |
-829 |
Mar18 |
171024 |
150.32 |
150.32 |
150.32 |
150.32 |
-0.01 |
|
|
|
Jun18 |
171024 |
150.32 |
150.32 |
150.32 |
150.32 |
-0.01 |
|
|
|
Total Volume and Open Interest |
2,093 |
12,891 |
-829 |
Euro-Buxl(EUREX) |
Dec17 |
171025 |
162.82 |
163.22 |
162.12 |
162.60 |
-0.20 |
46,244 |
231,584 |
+2,502 |
Mar18 |
171025 |
161.48 |
161.48 |
161.04 |
161.04 |
-0.20 |
2 |
376 |
+1 |
Jun18 |
171025 |
161.04 |
161.04 |
161.04 |
161.04 |
-0.20 |
|
|
|
Total Volume and Open Interest |
46,246 |
231,960 |
+2,503 |
Euro-Bund(EUREX) |
Dec17 |
171025 |
161.11 |
161.31 |
160.76 |
161.04 |
-0.07 |
585,680 |
2,049,897 |
+55,431 |
Mar18 |
171025 |
160.61 |
160.80 |
160.26 |
160.54 |
-0.07 |
25,604 |
78,978 |
+4,729 |
Jun18 |
171025 |
157.81 |
157.81 |
157.81 |
157.81 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
611,284 |
2,128,876 |
+60,160 |
Euro-Bobl(EUREX) |
Dec17 |
171025 |
131.23 |
131.29 |
131.09 |
131.18 |
-0.04 |
388,494 |
1,606,170 |
+26,993 |
Mar18 |
171025 |
131.67 |
131.75 |
131.67 |
131.75 |
-0.05 |
167 |
82,277 |
+8,733 |
Jun18 |
171024 |
131.80 |
131.80 |
131.80 |
131.80 |
-0.21 |
|
|
|
Total Volume and Open Interest |
551,566 |
1,652,721 |
-38,927 |
Euro-Schatz(EUREX) |
Dec17 |
171025 |
112.17 |
112.18 |
112.15 |
112.17 |
unch |
159,796 |
1,469,758 |
+18,098 |
Mar18 |
171024 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.04 |
16 |
3,161 |
+2,783 |
Jun18 |
171024 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.04 |
|
|
|
Total Volume and Open Interest |
216,040 |
1,454,821 |
-1,166 |
3-Mth Euribor(EUREX) |
Dec17 |
171025 |
100.330 |
100.330 |
100.320 |
100.325 |
unch |
4 |
8,234 |
+0 |
Mar18 |
171025 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
4 |
6,186 |
+50 |
Jun18 |
171025 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
3 |
1,373 |
+62 |
Total Volume and Open Interest |
114 |
37,772 |
+115 |
Long Gilt(LIFFE) |
Dec17 |
171025 |
124~06 |
124~09 |
123~05 |
123~16 |
-0~20 |
148,455 |
703,588 |
-26 |
Mar18 |
171025 |
122~14 |
122~21 |
122~14 |
122~20 |
-0~20 |
0 |
135 |
+0 |
Total Volume and Open Interest |
148,455 |
703,723 |
-26 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171025 |
99.47 |
99.48 |
99.46 |
99.46 |
-0.01 |
44,901 |
554,250 |
+6,447 |
Mar18 |
171025 |
99.35 |
99.37 |
99.32 |
99.33 |
-0.02 |
18,156 |
475,658 |
-704 |
Jun18 |
171025 |
99.25 |
99.27 |
99.22 |
99.23 |
-0.02 |
30,675 |
440,064 |
+8,841 |
Sep18 |
171025 |
99.18 |
99.20 |
99.14 |
99.16 |
-0.02 |
29,892 |
317,372 |
+5,144 |
Dec18 |
171025 |
99.13 |
99.15 |
99.08 |
99.10 |
-0.03 |
30,956 |
391,730 |
+453 |
Mar19 |
171025 |
99.08 |
99.10 |
99.02 |
99.04 |
-0.04 |
29,943 |
229,268 |
+3,335 |
Total Volume and Open Interest |
337,123 |
3,510,523 |
+20,611 |
3-Mth Euribor(LIFFE) |
Dec17 |
171025 |
100.325 |
100.330 |
100.320 |
100.325 |
+0.005 |
21,578 |
413,485 |
+949 |
Mar18 |
171025 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
16,677 |
461,275 |
+602 |
Jun18 |
171025 |
100.305 |
100.310 |
100.300 |
100.300 |
unch |
26,912 |
462,405 |
+1,453 |
Total Volume and Open Interest |
434,291 |
4,026,260 |
+35,002 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171025 |
98.25 |
98.28 |
98.25 |
98.27 |
+0.01 |
9,821 |
194,590 |
-784 |
Mar18 |
171025 |
98.20 |
98.24 |
98.18 |
98.24 |
+0.03 |
6,657 |
226,995 |
+1,399 |
Jun18 |
171025 |
98.11 |
98.15 |
98.08 |
98.15 |
+0.04 |
15,060 |
199,466 |
-509 |
Sep18 |
171025 |
98.00 |
98.06 |
97.97 |
98.06 |
+0.05 |
13,881 |
181,117 |
+1,342 |
Dec18 |
171025 |
97.90 |
97.97 |
97.87 |
97.97 |
+0.06 |
6,625 |
110,762 |
-2,558 |
Mar19 |
171025 |
97.81 |
97.88 |
97.77 |
97.87 |
+0.06 |
4,918 |
89,552 |
+236 |
Jun19 |
171025 |
97.72 |
97.79 |
97.68 |
97.79 |
+0.06 |
4,012 |
57,905 |
-61 |
Sep19 |
171025 |
97.63 |
97.71 |
97.60 |
97.71 |
+0.07 |
1,169 |
32,886 |
-22 |
Dec19 |
171025 |
97.56 |
97.64 |
97.56 |
97.64 |
+0.07 |
5 |
3,251 |
+0 |
Mar20 |
171025 |
97.47 |
97.58 |
97.47 |
97.58 |
+0.07 |
44 |
2,496 |
-43 |
Total Volume and Open Interest |
62,260 |
1,100,765 |
-1,036 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171025 |
97.20 |
97.22 |
97.15 |
97.22 |
+0.02 |
103,408 |
1,048,000 |
+6,940 |
Mar18 |
171025 |
97.21 |
97.21 |
97.21 |
97.21 |
+0.02 |
0 |
702 |
+0 |
Total Volume and Open Interest |
103,408 |
1,048,702 |
+6,940 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171025 |
97.87 |
97.92 |
97.82 |
97.92 |
+0.05 |
137,014 |
1,113,631 |
-9,998 |
Mar18 |
171025 |
97.82 |
97.91 |
97.82 |
97.91 |
+0.05 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
137,014 |
1,114,648 |
-9,998 |
Gold(CMX) |
Oct17 |
171025 |
1269.9 |
1275.4 |
1269.9 |
1275.4 |
+0.4 |
115 |
752 |
+66 |
Dec17 |
171025 |
1278.0 |
1281.3 |
1272.0 |
1279.0 |
+0.7 |
284,480 |
394,835 |
-3,338 |
Feb18 |
171025 |
1282.4 |
1285.2 |
1276.1 |
1283.2 |
+0.7 |
3,145 |
73,044 |
+1,065 |
Apr18 |
171025 |
1281.0 |
1288.0 |
1280.0 |
1287.0 |
+0.7 |
3,195 |
15,943 |
+492 |
Jun18 |
171025 |
1290.1 |
1291.9 |
1284.0 |
1291.0 |
+0.8 |
3,709 |
12,414 |
-352 |
Aug18 |
171025 |
1291.0 |
1296.3 |
1288.6 |
1295.0 |
+0.8 |
594 |
9,393 |
+43 |
Oct18 |
171025 |
1299.1 |
1299.1 |
1297.0 |
1299.1 |
+0.9 |
178 |
3,371 |
+4 |
Dec18 |
171025 |
1303.2 |
1304.6 |
1300.8 |
1303.4 |
+1.0 |
438 |
10,789 |
+82 |
Feb19 |
171025 |
1307.7 |
1307.7 |
1307.7 |
1307.7 |
+1.1 |
50 |
142 |
+0 |
Apr19 |
171025 |
1312.0 |
1312.0 |
1312.0 |
1312.0 |
+1.1 |
0 |
501 |
+0 |
Jun19 |
171025 |
1316.4 |
1316.4 |
1316.4 |
1316.4 |
+1.1 |
0 |
1,020 |
+0 |
Aug19 |
171025 |
1321.0 |
1321.0 |
1321.0 |
1321.0 |
+1.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
297,084 |
527,390 |
-1,923 |
Silver(CMX) |
Dec17 |
171025 |
1696.0 |
1705.0 |
1681.0 |
1692.5 |
-4.1 |
90,651 |
142,467 |
-1,118 |
Mar18 |
171025 |
1706.0 |
1714.0 |
1691.0 |
1702.3 |
-4.0 |
5,429 |
29,800 |
+807 |
May18 |
171025 |
1708.5 |
1712.5 |
1704.5 |
1708.7 |
-4.0 |
1,390 |
7,324 |
-134 |
Jul18 |
171025 |
1716.0 |
1716.0 |
1714.8 |
1714.8 |
-3.9 |
264 |
4,339 |
+125 |
Sep18 |
171025 |
1720.9 |
1736.5 |
1720.9 |
1720.9 |
-4.0 |
158 |
2,479 |
-35 |
Dec18 |
171025 |
1727.0 |
1740.0 |
1720.0 |
1729.8 |
-4.0 |
319 |
3,818 |
+109 |
Mar19 |
171025 |
1740.3 |
1740.3 |
1740.3 |
1740.3 |
-4.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
98,492 |
192,124 |
-240 |
Platinum(NYMEX) |
Oct17 |
171025 |
924.0 |
924.0 |
921.2 |
924.0 |
+1.2 |
0 |
48 |
-4 |
Jan18 |
171025 |
926.5 |
926.9 |
914.5 |
926.7 |
+1.2 |
15,694 |
68,719 |
+0 |
Apr18 |
171025 |
928.6 |
931.0 |
919.3 |
931.0 |
+1.2 |
82 |
6,183 |
+21 |
Jul18 |
171025 |
929.5 |
935.4 |
929.4 |
935.4 |
+1.0 |
0 |
324 |
+0 |
Total Volume and Open Interest |
15,791 |
75,385 |
+8 |
Palladium(NYMEX) |
Dec17 |
171025 |
961.90 |
968.00 |
948.35 |
958.10 |
-3.10 |
3,758 |
29,874 |
-654 |
Mar18 |
171025 |
947.20 |
958.55 |
940.25 |
949.40 |
-2.90 |
186 |
3,601 |
+137 |
Jun18 |
171025 |
944.10 |
944.10 |
944.10 |
944.10 |
-2.95 |
0 |
86 |
+0 |
Total Volume and Open Interest |
3,944 |
33,611 |
-517 |
Copper(CMX) |
Dec17 |
171025 |
319.85 |
320.30 |
314.40 |
318.30 |
-1.50 |
86,151 |
174,510 |
-1,229 |
Mar18 |
171025 |
321.80 |
322.00 |
316.40 |
320.20 |
-1.55 |
6,671 |
68,147 |
+2,467 |
May18 |
171025 |
323.20 |
323.20 |
318.85 |
321.35 |
-1.60 |
1,605 |
22,736 |
-259 |
Jul18 |
171025 |
320.00 |
323.50 |
320.00 |
322.20 |
-1.60 |
1,099 |
9,358 |
+356 |
Sep18 |
171025 |
321.05 |
322.95 |
320.90 |
322.95 |
-1.65 |
461 |
7,213 |
+37 |
Total Volume and Open Interest |
98,928 |
308,131 |
+2,591 |
E-mini DJIA Index(CBOT) |
Dec17 |
171025 |
23389 |
23416 |
23203 |
23301 |
-102 |
103,260 |
156,450 |
+303 |
Mar18 |
171025 |
23379 |
23404 |
23197 |
23289 |
-99 |
215 |
1,488 |
+35 |
Jun18 |
171025 |
23262 |
23333 |
23262 |
23262 |
-99 |
2 |
19 |
+1 |
Sep18 |
171025 |
23225 |
23225 |
23225 |
23225 |
-99 |
5 |
5 |
+5 |
Total Volume and Open Interest |
103,482 |
157,962 |
+344 |
S & P 500(CME) |
Dec17 |
171025 |
2566.30 |
2566.30 |
2541.80 |
2558.50 |
-8.80 |
1,922 |
60,125 |
+1,270 |
Mar18 |
171025 |
2558.70 |
2558.70 |
2542.60 |
2558.70 |
-8.90 |
0 |
126 |
+0 |
Jun18 |
171025 |
2558.90 |
2558.90 |
2542.80 |
2558.90 |
-8.90 |
0 |
1 |
+0 |
Sep18 |
171025 |
2558.90 |
2558.90 |
2542.80 |
2558.90 |
-8.90 |
|
|
|
Total Volume and Open Interest |
1,922 |
60,252 |
+1,270 |
S & P 500 E-Mini(CME) |
Dec17 |
171025 |
2564.75 |
2566.25 |
2541.50 |
2558.50 |
-8.75 |
1,272,965 |
3,099,071 |
+12,864 |
Mar18 |
171025 |
2564.75 |
2566.25 |
2542.00 |
2558.75 |
-8.75 |
9,533 |
44,368 |
+6,231 |
Jun18 |
171025 |
2565.75 |
2566.25 |
2542.75 |
2559.00 |
-8.75 |
14 |
2,016 |
+3 |
Sep18 |
171025 |
2562.75 |
2564.50 |
2545.25 |
2559.00 |
-8.75 |
1 |
27 |
+0 |
Total Volume and Open Interest |
1,282,513 |
3,145,488 |
+19,098 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171025 |
6073.50 |
6087.50 |
6011.00 |
6064.50 |
-15.00 |
247,882 |
276,392 |
+900 |
Mar18 |
171025 |
6085.30 |
6100.00 |
6024.00 |
6077.50 |
-14.80 |
321 |
1,200 |
+85 |
Jun18 |
171025 |
6049.80 |
6104.00 |
6043.80 |
6087.30 |
-14.70 |
0 |
87 |
+0 |
Total Volume and Open Interest |
248,203 |
277,683 |
+985 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171025 |
1828.10 |
1829.30 |
1807.00 |
1819.70 |
-11.10 |
7,854 |
91,865 |
-182 |
Mar18 |
171025 |
1817.80 |
1817.80 |
1808.80 |
1817.80 |
-11.10 |
0 |
9 |
+0 |
Jun18 |
171025 |
1828.00 |
1828.00 |
1816.50 |
1817.40 |
-11.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,854 |
91,875 |
-182 |
Volatility Index(CBOE) |
Oct17 |
171018 |
10.35 |
10.55 |
10.25 |
10.30 |
-0.08 |
87,305 |
120,816 |
-21,065 |
Nov17 |
171025 |
11.95 |
13.25 |
11.89 |
12.03 |
+0.10 |
94,887 |
364,010 |
-8,062 |
Dec17 |
171025 |
12.51 |
13.40 |
12.45 |
12.58 |
+0.05 |
54,787 |
143,153 |
+9,363 |
Jan18 |
171025 |
13.60 |
14.30 |
13.50 |
13.68 |
+0.10 |
19,459 |
64,921 |
+1,968 |
Total Volume and Open Interest |
188,336 |
648,833 |
+1,970 |
S & P 600(CME) |
Dec17 |
171025 |
907.00 |
907.00 |
907.00 |
907.00 |
-4.30 |
|
|
|
Mar18 |
171025 |
903.80 |
903.80 |
903.80 |
903.80 |
-4.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171025 |
1499.60 |
1500.50 |
1481.90 |
1498.00 |
-3.50 |
27,988 |
63,746 |
-10 |
Mar18 |
171025 |
1499.00 |
1499.00 |
1499.00 |
1499.00 |
-3.50 |
0 |
65 |
+0 |
Jun18 |
171025 |
1499.00 |
1499.00 |
1499.00 |
1499.00 |
-3.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,988 |
63,813 |
-10 |
Nikkei 225(CME) |
Dec17 |
171025 |
21945 |
21955 |
21615 |
21735 |
-195 |
14,705 |
42,358 |
+52 |
Mar18 |
171025 |
21790 |
21815 |
21680 |
21745 |
-195 |
12 |
28 |
+5 |
Total Volume and Open Interest |
14,717 |
42,386 |
+57 |
Nikkei 225(SGX) |
Dec17 |
171025 |
21765 |
21805 |
21755 |
21755 |
-30 |
110,316 |
205,648 |
+4,428 |
Mar18 |
171025 |
21805 |
21850 |
21715 |
21715 |
-30 |
7 |
670 |
+5 |
Jun18 |
171024 |
21610 |
21610 |
21610 |
21610 |
+55 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
106,166 |
212,764 |
+6,793 |
Nikkei 225 Mini(JPX) |
Dec17 |
171024 |
21730 |
21840 |
21615 |
21810 |
+70 |
1,173,581 |
410,013 |
+25,003 |
Mar18 |
171024 |
21685 |
21795 |
21570 |
21760 |
+70 |
21,788 |
25,507 |
+1,083 |
Jun18 |
171024 |
21530 |
21635 |
21435 |
21600 |
+70 |
388 |
1,691 |
-47 |
Total Volume and Open Interest |
1,235,628 |
472,730 |
+28,290 |
Nikkei 225(JPX) |
Dec17 |
171024 |
21730 |
21840 |
21610 |
21810 |
+70 |
84,871 |
351,933 |
+10,806 |
Mar18 |
171024 |
21680 |
21780 |
21570 |
21760 |
+70 |
2,061 |
17,712 |
+1,262 |
Jun18 |
171024 |
21550 |
21620 |
21420 |
21600 |
+70 |
36 |
11,708 |
+225 |
Total Volume and Open Interest |
87,002 |
449,817 |
+12,639 |
Nikkei 225(CME) Yen |
Dec17 |
171025 |
21925 |
21925 |
21595 |
21710 |
-195 |
53,936 |
60,589 |
+1,559 |
Mar18 |
171025 |
21790 |
21870 |
21555 |
21665 |
-195 |
13 |
15 |
-5 |
Jun18 |
171025 |
21565 |
21565 |
21565 |
21565 |
-195 |
|
|
|
Total Volume and Open Interest |
53,949 |
60,604 |
+1,554 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171025 |
21710 |
21710 |
21710 |
21710 |
-190 |
0 |
5 |
+0 |
Mar18 |
171025 |
21670 |
21670 |
21665 |
21670 |
-190 |
|
|
|
Jun18 |
171025 |
21570 |
21570 |
21565 |
21570 |
-190 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171025 |
5392.0 |
5413.5 |
5351.5 |
5371.5 |
-20.0 |
66,111 |
323,214 |
+3,279 |
Dec17 |
171025 |
5378.0 |
5407.0 |
5345.5 |
5364.5 |
-20.0 |
293 |
47,233 |
-19 |
Jan18 |
171025 |
5356.5 |
5356.5 |
5356.5 |
5356.5 |
-20.0 |
|
|
|
Total Volume and Open Interest |
66,404 |
370,451 |
+3,260 |
Hang Seng Index(HKFE) |
Oct17 |
171025 |
28165 |
28363 |
28146 |
28285 |
+123 |
111,842 |
135,991 |
-2,040 |
Nov17 |
171025 |
28166 |
28363 |
28146 |
28283 |
+123 |
3,175 |
12,230 |
+1,950 |
Dec17 |
171025 |
28170 |
28375 |
28170 |
28303 |
+122 |
428 |
24,463 |
-137 |
Total Volume and Open Interest |
115,677 |
176,383 |
-120 |
DAX(EUREX) |
Dec17 |
171025 |
12995.5 |
13042.0 |
12906.5 |
12939.5 |
-77.5 |
70,491 |
141,843 |
-724 |
Mar18 |
171025 |
12990.0 |
13035.0 |
12905.0 |
12933.5 |
-77.5 |
133 |
1,113 |
+52 |
Jun18 |
171025 |
13000.0 |
13019.0 |
12947.0 |
12960.0 |
-80.0 |
4 |
532 |
+59 |
Total Volume and Open Interest |
70,628 |
143,488 |
-613 |
Mini-DAX(EUREX) |
Dec17 |
171025 |
12995.0 |
13042.0 |
12907.0 |
12939.5 |
-77.5 |
21,109 |
11,739 |
+417 |
Mar18 |
171025 |
12993.0 |
13030.0 |
12925.0 |
12933.5 |
-77.5 |
43 |
517 |
-3 |
Jun18 |
171025 |
13058.0 |
13058.0 |
12960.0 |
12960.0 |
-80.0 |
7 |
249 |
+200 |
Total Volume and Open Interest |
21,159 |
12,505 |
+614 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171025 |
3600 |
3616 |
3568 |
3580 |
-26 |
731,812 |
3,345,017 |
+30,945 |
Mar18 |
171025 |
3587 |
3600 |
3556 |
3567 |
-26 |
360 |
119,404 |
+5 |
Jun18 |
171025 |
3504 |
3511 |
3483 |
3485 |
-27 |
3 |
137 |
+0 |
Total Volume and Open Interest |
732,175 |
3,464,558 |
+30,950 |
Swiss Market Index(EUREX) |
Dec17 |
171025 |
9182 |
9195 |
9036 |
9062 |
-126 |
18,979 |
206,635 |
+1,704 |
Mar18 |
171025 |
9078 |
9078 |
8936 |
8960 |
-125 |
9 |
663 |
+14 |
Jun18 |
171025 |
8794 |
8794 |
8794 |
8794 |
-125 |
0 |
10 |
+0 |
Total Volume and Open Interest |
18,988 |
207,308 |
+1,718 |
FT-SE 100(EURONEXT) |
Dec17 |
171025 |
7489.50 |
7497.00 |
7397.00 |
7413.00 |
-87.00 |
52,594 |
675,833 |
-1,047 |
Mar18 |
171025 |
7425.50 |
7426.00 |
7353.50 |
7353.50 |
-87.00 |
8 |
3,091 |
+5 |
Jun18 |
171025 |
7273.00 |
7273.00 |
7273.00 |
7273.00 |
-87.00 |
|
|
|
Total Volume and Open Interest |
52,602 |
678,924 |
-1,042 |
SPI 200(SFE) |
Dec17 |
171025 |
5886.0 |
5905.0 |
5873.0 |
5889.0 |
+6.0 |
18,822 |
265,512 |
-2,668 |
Mar18 |
171025 |
5827.0 |
5835.0 |
5827.0 |
5835.0 |
+6.0 |
0 |
1,524 |
+0 |
Jun18 |
171025 |
5819.0 |
5819.0 |
5819.0 |
5819.0 |
+6.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
18,823 |
273,098 |
-6,487 |
FTSE MIB(ISE) |
Dec17 |
171025 |
22565.00 |
22635.00 |
22315.00 |
22418.00 |
-178.00 |
17,974 |
30,486 |
+1,107 |
Mar18 |
171025 |
22460.00 |
22530.00 |
22280.00 |
22328.00 |
-178.00 |
3 |
70 |
+0 |
Jun18 |
171025 |
21871.00 |
21871.00 |
21871.00 |
21871.00 |
-173.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
17,977 |
30,561 |
+1,107 |
KOSPI 200(KFE) |
Dec17 |
171025 |
329.95 |
330.85 |
328.70 |
330.10 |
+0.20 |
185,904 |
248,786 |
-3,083 |
Mar18 |
171025 |
326.90 |
327.60 |
325.70 |
327.15 |
+0.20 |
172 |
16,563 |
+12 |
Jun18 |
171025 |
327.75 |
328.25 |
327.40 |
328.05 |
-0.25 |
9 |
12,166 |
+349 |
Total Volume and Open Interest |
186,085 |
304,878 |
-998 |
GSCI(CME) |
Nov17 |
171025 |
406.80 |
407.00 |
406.65 |
406.65 |
-0.30 |
8 |
16,290 |
-3 |
Dec17 |
171025 |
409.65 |
409.65 |
409.65 |
409.65 |
+0.25 |
|
|
|
Jan18 |
171025 |
409.75 |
409.75 |
409.75 |
409.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
8 |
16,290 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|