|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 23, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171122 |
988.50 |
999.50 |
987.50 |
997.25 |
+8.25 |
95,756 |
317,813 |
-1,373 |
Mar18 |
171122 |
999.50 |
1010.50 |
998.75 |
1008.50 |
+8.25 |
26,759 |
146,557 |
+2,594 |
May18 |
171122 |
1008.75 |
1020.25 |
1008.25 |
1018.25 |
+8.25 |
7,642 |
88,891 |
+692 |
Jul18 |
171122 |
1017.25 |
1028.25 |
1016.50 |
1026.25 |
+8.25 |
6,886 |
91,913 |
-872 |
Aug18 |
171122 |
1023.50 |
1028.75 |
1018.25 |
1026.25 |
+7.50 |
952 |
12,611 |
-340 |
Sep18 |
171122 |
1009.25 |
1018.00 |
1008.50 |
1016.00 |
+6.75 |
81 |
1,917 |
-2 |
Nov18 |
171122 |
1000.00 |
1009.50 |
999.25 |
1007.00 |
+6.00 |
3,047 |
51,320 |
+138 |
Jan19 |
171122 |
1006.50 |
1015.00 |
1006.25 |
1013.00 |
+6.50 |
40 |
1,097 |
+16 |
Mar19 |
171122 |
1009.75 |
1018.00 |
1009.75 |
1016.25 |
+6.00 |
27 |
1,856 |
-7 |
May19 |
171122 |
1020.50 |
1022.00 |
1020.50 |
1020.50 |
+5.75 |
8 |
683 |
-2 |
Jul19 |
171122 |
1020.25 |
1028.00 |
1020.25 |
1026.00 |
+6.00 |
25 |
477 |
+8 |
Aug19 |
171122 |
1024.50 |
1024.50 |
1024.50 |
1024.50 |
+6.25 |
0 |
24 |
+0 |
Sep19 |
171122 |
1018.25 |
1018.25 |
1018.25 |
1018.25 |
+6.25 |
0 |
21 |
+0 |
Nov19 |
171122 |
997.75 |
1005.75 |
997.75 |
1003.00 |
+5.00 |
144 |
1,331 |
+13 |
Total Volume and Open Interest |
141,367 |
716,534 |
+865 |
Soybean Meal(CBOT) |
Dec17 |
171122 |
318.40 |
325.30 |
317.80 |
324.40 |
+6.10 |
52,250 |
57,071 |
-6,826 |
Jan18 |
171122 |
320.30 |
327.40 |
319.90 |
326.70 |
+6.30 |
44,521 |
123,411 |
+615 |
Mar18 |
171122 |
323.60 |
330.60 |
323.30 |
329.80 |
+6.00 |
15,281 |
93,064 |
+1,030 |
May18 |
171122 |
326.30 |
332.80 |
325.80 |
332.30 |
+6.00 |
5,240 |
49,064 |
+916 |
Jul18 |
171122 |
328.00 |
334.70 |
328.00 |
334.20 |
+5.80 |
3,914 |
34,444 |
+772 |
Aug18 |
171122 |
328.00 |
334.30 |
328.00 |
333.80 |
+5.40 |
549 |
4,523 |
-10 |
Sep18 |
171122 |
328.40 |
332.70 |
326.90 |
332.20 |
+5.10 |
239 |
5,276 |
+42 |
Oct18 |
171122 |
324.80 |
329.60 |
324.60 |
328.50 |
+5.10 |
98 |
6,111 |
+17 |
Dec18 |
171122 |
324.00 |
330.30 |
324.00 |
329.10 |
+4.90 |
1,218 |
26,663 |
+10 |
Jan19 |
171122 |
326.70 |
330.90 |
325.00 |
329.70 |
+4.60 |
16 |
1,352 |
+1 |
Total Volume and Open Interest |
123,436 |
406,518 |
-3,433 |
Soybean Oil(CBOT) |
Dec17 |
171122 |
34.17 |
34.48 |
33.96 |
34.05 |
-0.12 |
61,657 |
88,532 |
-6,411 |
Jan18 |
171122 |
34.29 |
34.64 |
34.10 |
34.20 |
-0.12 |
54,517 |
144,727 |
+6,552 |
Mar18 |
171122 |
34.50 |
34.84 |
34.32 |
34.42 |
-0.11 |
21,775 |
95,750 |
+1,703 |
May18 |
171122 |
34.73 |
35.05 |
34.53 |
34.63 |
-0.11 |
10,391 |
59,643 |
+1,159 |
Jul18 |
171122 |
34.89 |
35.24 |
34.71 |
34.81 |
-0.12 |
4,506 |
49,027 |
+412 |
Aug18 |
171122 |
35.00 |
35.19 |
34.65 |
34.76 |
-0.13 |
877 |
5,906 |
+242 |
Sep18 |
171122 |
34.84 |
35.08 |
34.55 |
34.64 |
-0.16 |
424 |
3,512 |
+33 |
Oct18 |
171122 |
34.76 |
34.86 |
34.35 |
34.42 |
-0.20 |
1,032 |
8,338 |
-442 |
Dec18 |
171122 |
34.57 |
34.81 |
34.25 |
34.35 |
-0.20 |
1,104 |
26,961 |
-11 |
Jan19 |
171122 |
34.51 |
34.71 |
34.26 |
34.35 |
-0.15 |
0 |
773 |
+0 |
Total Volume and Open Interest |
156,378 |
486,405 |
+3,299 |
Canola(WCE) |
Jan18 |
171123 |
515.1 |
515.8 |
512.6 |
512.7 |
-2.6 |
13,232 |
133,373 |
-3,245 |
Mar18 |
171123 |
523.0 |
523.3 |
520.3 |
520.5 |
-2.8 |
3,656 |
46,446 |
+1,556 |
May18 |
171123 |
527.8 |
528.0 |
524.9 |
525.3 |
-2.7 |
1,425 |
12,731 |
+529 |
Jul18 |
171123 |
529.1 |
529.2 |
528.0 |
528.0 |
-2.8 |
494 |
5,673 |
+267 |
Nov18 |
171123 |
505.6 |
506.2 |
504.6 |
504.9 |
-1.3 |
245 |
4,841 |
+154 |
Total Volume and Open Interest |
19,052 |
203,115 |
-739 |
Corn(CBOT) |
Dec17 |
171122 |
344.25 |
347.00 |
344.00 |
345.25 |
+0.25 |
289,331 |
423,068 |
-43,800 |
Mar18 |
171122 |
355.50 |
358.00 |
355.25 |
357.00 |
+0.75 |
229,868 |
675,186 |
+22,807 |
May18 |
171122 |
364.00 |
366.25 |
363.50 |
365.25 |
+0.75 |
71,024 |
185,036 |
+8,041 |
Jul18 |
171122 |
372.00 |
374.25 |
371.50 |
373.25 |
+1.00 |
20,858 |
199,921 |
-24 |
Sep18 |
171122 |
379.00 |
381.25 |
378.50 |
380.50 |
+1.00 |
5,875 |
59,085 |
-1,114 |
Dec18 |
171122 |
387.50 |
389.75 |
387.00 |
389.00 |
+1.00 |
12,260 |
129,051 |
+1,484 |
Mar19 |
171122 |
396.25 |
398.25 |
396.25 |
397.75 |
+1.00 |
471 |
15,058 |
+105 |
May19 |
171122 |
403.00 |
404.25 |
402.25 |
403.50 |
+0.75 |
64 |
2,576 |
+27 |
Jul19 |
171122 |
407.00 |
408.75 |
407.00 |
408.25 |
+0.50 |
102 |
3,180 |
-20 |
Sep19 |
171122 |
406.25 |
406.25 |
406.25 |
406.25 |
+0.75 |
0 |
605 |
+0 |
Total Volume and Open Interest |
630,086 |
1,698,289 |
-12,357 |
Wheat(CBOT) |
Dec17 |
171122 |
424.75 |
426.25 |
420.75 |
422.75 |
-2.00 |
65,116 |
123,408 |
-11,591 |
Mar18 |
171122 |
441.25 |
444.50 |
438.50 |
440.75 |
-0.50 |
61,192 |
247,252 |
+6,219 |
May18 |
171122 |
453.50 |
457.00 |
450.75 |
453.50 |
+0.50 |
18,481 |
68,303 |
+2,222 |
Jul18 |
171122 |
466.50 |
471.00 |
464.00 |
467.50 |
+1.25 |
8,299 |
55,996 |
+49 |
Sep18 |
171122 |
480.50 |
485.50 |
478.75 |
482.00 |
+1.50 |
3,112 |
26,059 |
-459 |
Dec18 |
171122 |
498.50 |
503.50 |
497.00 |
500.25 |
+1.75 |
1,370 |
32,257 |
-17 |
Total Volume and Open Interest |
157,734 |
556,804 |
-3,541 |
Wheat(KCBT) |
Dec17 |
171122 |
420.00 |
424.75 |
418.00 |
421.00 |
+0.75 |
19,732 |
60,296 |
-4,418 |
Mar18 |
171122 |
437.00 |
442.50 |
435.25 |
438.50 |
+0.75 |
24,957 |
166,458 |
+5,256 |
May18 |
171122 |
450.00 |
455.50 |
448.75 |
451.50 |
+1.00 |
4,618 |
34,593 |
+927 |
Jul18 |
171122 |
468.25 |
473.25 |
466.25 |
469.50 |
+1.25 |
2,050 |
32,675 |
+366 |
Sep18 |
171122 |
487.00 |
489.75 |
484.00 |
487.00 |
+1.50 |
704 |
13,809 |
-153 |
Dec18 |
171122 |
510.50 |
514.00 |
507.50 |
510.75 |
+1.50 |
482 |
11,644 |
+41 |
Mar19 |
171122 |
528.50 |
528.75 |
523.00 |
525.25 |
+1.25 |
133 |
1,879 |
+52 |
Total Volume and Open Interest |
52,721 |
321,572 |
+2,048 |
Wheat(MGE) |
Dec17 |
171122 |
626.50 |
631.50 |
624.75 |
626.75 |
-0.25 |
4,075 |
22,953 |
-1,131 |
Mar18 |
171122 |
640.25 |
646.25 |
639.25 |
641.25 |
unch |
3,471 |
35,699 |
+697 |
May18 |
171122 |
645.00 |
651.00 |
645.00 |
646.50 |
-0.25 |
352 |
9,794 |
-5 |
Jul18 |
171122 |
650.00 |
652.25 |
648.50 |
648.75 |
+0.25 |
388 |
5,764 |
+91 |
Sep18 |
171122 |
635.00 |
636.50 |
634.00 |
634.25 |
-1.00 |
165 |
3,714 |
-37 |
Dec18 |
171122 |
641.00 |
642.50 |
640.25 |
640.75 |
-0.25 |
110 |
1,678 |
+7 |
Total Volume and Open Interest |
8,561 |
79,723 |
-378 |
Oats(CBOT) |
Dec17 |
171122 |
256.25 |
259.00 |
250.50 |
250.75 |
-5.00 |
916 |
2,288 |
-404 |
Mar18 |
171122 |
272.25 |
274.75 |
266.50 |
266.50 |
-5.00 |
725 |
4,715 |
+333 |
May18 |
171122 |
281.00 |
281.00 |
273.00 |
273.00 |
-5.50 |
69 |
788 |
+36 |
Jul18 |
171122 |
280.00 |
280.00 |
278.00 |
278.00 |
-5.75 |
13 |
59 |
+6 |
Total Volume and Open Interest |
1,725 |
7,866 |
-28 |
Rough Rice(CBOT) |
Jan18 |
171122 |
12.31 |
12.43 |
12.25 |
12.42 |
+0.08 |
472 |
9,139 |
-47 |
Mar18 |
171122 |
12.63 |
12.72 |
12.59 |
12.72 |
+0.09 |
124 |
1,129 |
+39 |
May18 |
171122 |
12.95 |
12.95 |
12.95 |
12.95 |
+0.06 |
19 |
9 |
+5 |
Jul18 |
171122 |
12.95 |
12.98 |
12.95 |
12.98 |
+0.04 |
14 |
7 |
+6 |
Total Volume and Open Interest |
647 |
10,296 |
+14 |
Live Cattle(CME) |
Dec17 |
171122 |
119.200 |
119.830 |
118.830 |
119.050 |
+1.070 |
13,792 |
51,922 |
-4,287 |
Feb18 |
171122 |
125.000 |
125.950 |
124.850 |
125.480 |
+1.430 |
24,199 |
155,629 |
-34 |
Apr18 |
171122 |
125.500 |
126.385 |
125.300 |
125.950 |
+1.150 |
11,774 |
82,540 |
-275 |
Jun18 |
171122 |
117.980 |
118.600 |
117.900 |
118.580 |
+1.000 |
8,823 |
60,810 |
+993 |
Aug18 |
171122 |
114.600 |
114.885 |
114.350 |
114.850 |
+0.815 |
2,069 |
19,615 |
+244 |
Oct18 |
171122 |
114.250 |
114.500 |
113.950 |
114.480 |
+0.800 |
845 |
7,295 |
+134 |
Total Volume and Open Interest |
61,875 |
381,714 |
-3,056 |
Feeder Cattle(CME) |
Jan18 |
171122 |
152.750 |
153.435 |
152.485 |
152.735 |
+1.105 |
5,990 |
26,738 |
-512 |
Mar18 |
171122 |
150.950 |
151.550 |
150.535 |
151.150 |
+1.320 |
2,609 |
16,752 |
-129 |
Apr18 |
171122 |
150.435 |
151.250 |
150.330 |
150.935 |
+1.250 |
1,337 |
5,542 |
-220 |
May18 |
171122 |
149.600 |
150.250 |
149.330 |
150.100 |
+1.250 |
839 |
5,259 |
-89 |
Aug18 |
171122 |
151.285 |
152.235 |
151.050 |
152.050 |
+1.450 |
326 |
2,485 |
+6 |
Sep18 |
171122 |
149.185 |
150.735 |
149.185 |
150.500 |
+1.400 |
7 |
101 |
+0 |
Oct18 |
171122 |
148.830 |
148.900 |
148.830 |
148.830 |
+1.130 |
4 |
21 |
+0 |
Total Volume and Open Interest |
11,113 |
56,899 |
-943 |
Lean Hogs(CME) |
Dec17 |
171122 |
61.250 |
62.900 |
60.950 |
62.830 |
+2.130 |
14,205 |
39,525 |
-4,190 |
Feb18 |
171122 |
67.150 |
69.150 |
66.885 |
69.100 |
+2.150 |
17,616 |
93,166 |
+189 |
Apr18 |
171122 |
71.450 |
73.150 |
71.400 |
73.050 |
+1.665 |
6,794 |
58,772 |
-836 |
May18 |
171122 |
77.285 |
78.600 |
77.180 |
78.500 |
+1.500 |
26 |
1,658 |
-2 |
Jun18 |
171122 |
80.785 |
82.550 |
80.750 |
82.450 |
+1.665 |
3,879 |
25,942 |
+281 |
Jul18 |
171122 |
80.850 |
82.350 |
80.800 |
82.285 |
+1.635 |
1,806 |
16,308 |
-433 |
Aug18 |
171122 |
79.980 |
81.180 |
79.635 |
81.135 |
+1.535 |
605 |
8,287 |
-12 |
Oct18 |
171122 |
67.475 |
68.285 |
67.000 |
68.285 |
+1.205 |
205 |
6,540 |
-6 |
Total Volume and Open Interest |
45,217 |
251,503 |
-5,016 |
Class III Milk(CME) |
Nov17 |
171122 |
16.80 |
16.84 |
16.78 |
16.80 |
-0.02 |
166 |
4,302 |
-40 |
Dec17 |
171122 |
15.38 |
15.55 |
15.31 |
15.42 |
+0.05 |
271 |
4,370 |
+50 |
Jan18 |
171122 |
14.66 |
14.82 |
14.55 |
14.66 |
+0.06 |
156 |
3,069 |
+52 |
Feb18 |
171122 |
14.64 |
14.73 |
14.55 |
14.66 |
+0.10 |
170 |
2,911 |
+31 |
Mar18 |
171122 |
14.57 |
14.73 |
14.52 |
14.62 |
+0.13 |
105 |
2,447 |
+26 |
Apr18 |
171122 |
14.75 |
14.90 |
14.71 |
14.74 |
+0.06 |
59 |
1,759 |
+15 |
May18 |
171122 |
14.98 |
15.00 |
14.93 |
14.93 |
+0.05 |
31 |
1,686 |
+11 |
Jun18 |
171122 |
15.25 |
15.30 |
15.25 |
15.30 |
+0.11 |
45 |
1,621 |
+42 |
Jul18 |
171122 |
15.54 |
15.63 |
15.54 |
15.59 |
+0.12 |
15 |
772 |
+4 |
Aug18 |
171122 |
15.64 |
15.70 |
15.59 |
15.59 |
+0.04 |
15 |
760 |
+4 |
Sep18 |
171122 |
15.72 |
15.79 |
15.63 |
15.71 |
+0.05 |
12 |
935 |
+1 |
Oct18 |
171122 |
15.75 |
15.85 |
15.69 |
15.79 |
+0.12 |
7 |
650 |
+2 |
Nov18 |
171122 |
15.64 |
15.84 |
15.62 |
15.73 |
+0.09 |
32 |
601 |
+16 |
Total Volume and Open Interest |
1,100 |
26,537 |
+225 |
Cocoa(ICE) |
Dec17 |
171122 |
2119 |
2119 |
2119 |
2119 |
+17 |
37 |
466 |
-7 |
Mar18 |
171122 |
2116 |
2131 |
2109 |
2124 |
+14 |
17,942 |
135,919 |
-1,550 |
May18 |
171122 |
2130 |
2140 |
2120 |
2134 |
+13 |
4,307 |
45,750 |
+90 |
Jul18 |
171122 |
2137 |
2149 |
2130 |
2144 |
+13 |
2,034 |
16,864 |
-672 |
Sep18 |
171122 |
2150 |
2158 |
2141 |
2155 |
+14 |
793 |
9,259 |
+131 |
Dec18 |
171122 |
2161 |
2172 |
2154 |
2169 |
+15 |
181 |
9,236 |
-108 |
Mar19 |
171122 |
2172 |
2187 |
2172 |
2183 |
+16 |
244 |
6,868 |
+116 |
Total Volume and Open Interest |
25,609 |
230,599 |
-2,008 |
Coffee "C"(ICE) |
Dec17 |
171122 |
124.10 |
125.10 |
123.85 |
124.55 |
+0.70 |
16,367 |
4,112 |
-6,862 |
Mar18 |
171122 |
126.50 |
127.80 |
126.35 |
127.00 |
+0.35 |
30,275 |
123,555 |
+3,117 |
May18 |
171122 |
128.75 |
130.00 |
128.70 |
129.25 |
+0.35 |
4,158 |
39,071 |
+439 |
Jul18 |
171122 |
131.25 |
132.25 |
131.15 |
131.60 |
+0.35 |
4,591 |
18,481 |
-327 |
Sep18 |
171122 |
133.55 |
134.50 |
133.30 |
133.90 |
+0.35 |
2,053 |
8,508 |
+348 |
Dec18 |
171122 |
136.95 |
137.85 |
136.80 |
137.25 |
+0.30 |
990 |
5,091 |
+108 |
Total Volume and Open Interest |
58,766 |
202,479 |
-3,264 |
Orange Juice(ICE) |
Jan18 |
171122 |
165.70 |
167.05 |
165.05 |
166.75 |
unch |
723 |
7,889 |
+367 |
Mar18 |
171122 |
164.45 |
165.00 |
164.45 |
164.80 |
-0.15 |
19 |
1,706 |
+16 |
May18 |
171122 |
164.65 |
164.65 |
164.65 |
164.65 |
-0.30 |
3 |
557 |
-1 |
Jul18 |
171122 |
164.50 |
164.50 |
164.50 |
164.50 |
-0.45 |
0 |
135 |
+0 |
Sep18 |
171122 |
163.50 |
163.50 |
163.50 |
163.50 |
-0.30 |
0 |
26 |
+0 |
Nov18 |
171122 |
164.00 |
164.00 |
164.00 |
164.00 |
-0.35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
745 |
10,315 |
+382 |
Sugar #11(ICE) |
Mar18 |
171122 |
14.92 |
15.31 |
14.90 |
15.28 |
+0.40 |
64,446 |
386,533 |
-13,591 |
May18 |
171122 |
14.93 |
15.24 |
14.92 |
15.21 |
+0.31 |
23,112 |
135,468 |
-1,649 |
Jul18 |
171122 |
14.93 |
15.23 |
14.93 |
15.18 |
+0.25 |
14,938 |
68,138 |
+1,287 |
Oct18 |
171122 |
15.15 |
15.42 |
15.15 |
15.35 |
+0.20 |
5,404 |
62,095 |
+246 |
Mar19 |
171122 |
15.61 |
15.86 |
15.61 |
15.79 |
+0.16 |
1,679 |
29,773 |
+93 |
May19 |
171122 |
15.59 |
15.80 |
15.59 |
15.73 |
+0.14 |
459 |
5,540 |
+135 |
Jul19 |
171122 |
15.47 |
15.73 |
15.47 |
15.66 |
+0.10 |
364 |
4,853 |
-82 |
Oct19 |
171122 |
15.69 |
15.81 |
15.69 |
15.74 |
+0.05 |
315 |
6,200 |
-21 |
Total Volume and Open Interest |
111,048 |
703,892 |
-13,438 |
London Cocoa(LCE) |
Dec17 |
171123 |
1547 |
1551 |
1536 |
1542 |
-10 |
5,294 |
59,480 |
-690 |
Mar18 |
171123 |
1590 |
1590 |
1574 |
1580 |
-11 |
11,974 |
81,533 |
+855 |
May18 |
171123 |
1607 |
1607 |
1590 |
1597 |
-11 |
2,443 |
34,271 |
+191 |
Jul18 |
171123 |
1621 |
1621 |
1603 |
1610 |
-11 |
1,844 |
26,779 |
+152 |
Sep18 |
171123 |
1634 |
1634 |
1616 |
1623 |
-11 |
2,522 |
21,305 |
+164 |
Dec18 |
171123 |
1648 |
1648 |
1628 |
1635 |
-13 |
1,751 |
15,868 |
+1,144 |
Mar19 |
171123 |
1657 |
1657 |
1642 |
1646 |
-14 |
552 |
5,112 |
+53 |
Total Volume and Open Interest |
26,403 |
245,514 |
+1,889 |
London Sugar(LCE) |
Mar18 |
171123 |
393.10 |
395.40 |
392.40 |
394.80 |
+1.70 |
3,870 |
41,739 |
-350 |
May18 |
171123 |
396.60 |
398.90 |
396.50 |
398.60 |
+1.80 |
1,360 |
11,868 |
+155 |
Aug18 |
171123 |
400.80 |
402.90 |
400.80 |
402.80 |
+1.80 |
262 |
10,507 |
+44 |
Oct18 |
171123 |
403.00 |
404.80 |
402.90 |
404.80 |
+1.50 |
119 |
2,953 |
+80 |
Dec18 |
171123 |
410.70 |
410.70 |
410.70 |
410.70 |
+1.30 |
20 |
1,286 |
+1 |
Total Volume and Open Interest |
5,870 |
70,804 |
-28 |
Cotton(ICE) |
Dec17 |
171122 |
70.90 |
72.41 |
70.50 |
70.74 |
-0.16 |
8,301 |
7,894 |
-4,598 |
Mar18 |
171122 |
70.14 |
71.76 |
69.88 |
71.14 |
+1.00 |
32,189 |
154,679 |
+6,602 |
May18 |
171122 |
70.96 |
72.52 |
70.73 |
71.98 |
+1.02 |
8,806 |
33,328 |
+1,547 |
Jul18 |
171122 |
71.34 |
72.91 |
71.22 |
72.44 |
+1.01 |
1,630 |
9,181 |
-168 |
Oct18 |
171122 |
71.37 |
71.37 |
71.03 |
71.03 |
+0.67 |
0 |
3 |
+0 |
Dec18 |
171122 |
70.00 |
71.00 |
70.00 |
70.70 |
+0.57 |
1,102 |
22,247 |
+547 |
Total Volume and Open Interest |
52,034 |
227,888 |
+3,934 |
Lumber(CME) |
Jan18 |
171122 |
435.0 |
435.3 |
426.7 |
427.5 |
-3.8 |
625 |
5,603 |
-76 |
Mar18 |
171122 |
422.4 |
422.4 |
416.4 |
417.1 |
-3.2 |
174 |
939 |
+38 |
May18 |
171122 |
408.0 |
408.0 |
403.1 |
404.6 |
+0.2 |
70 |
289 |
+2 |
Jul18 |
171122 |
393.3 |
393.3 |
390.9 |
390.9 |
-1.1 |
23 |
97 |
+5 |
Total Volume and Open Interest |
894 |
6,951 |
-30 |
Crude Oil(NYM) |
Jan18 |
171122 |
57.12 |
58.15 |
57.03 |
58.02 |
+1.19 |
593,241 |
596,888 |
+9,083 |
Feb18 |
171122 |
57.26 |
58.13 |
57.10 |
58.02 |
+1.10 |
114,942 |
193,537 |
+3,079 |
Mar18 |
171122 |
57.19 |
58.05 |
57.10 |
57.94 |
+0.98 |
80,183 |
297,820 |
-3,089 |
Apr18 |
171122 |
57.07 |
57.88 |
57.04 |
57.78 |
+0.86 |
48,500 |
133,195 |
-1,555 |
May18 |
171122 |
56.91 |
57.62 |
56.91 |
57.55 |
+0.75 |
21,413 |
106,063 |
+129 |
Jun18 |
171122 |
56.71 |
57.37 |
56.63 |
57.24 |
+0.67 |
54,797 |
236,373 |
+2,055 |
Jul18 |
171122 |
56.33 |
57.00 |
56.33 |
56.88 |
+0.59 |
7,368 |
56,942 |
-143 |
Aug18 |
171122 |
55.97 |
56.64 |
55.97 |
56.50 |
+0.55 |
5,770 |
56,269 |
-1,046 |
Sep18 |
171122 |
55.67 |
56.27 |
55.67 |
56.13 |
+0.53 |
8,480 |
73,358 |
-466 |
Oct18 |
171122 |
55.49 |
55.91 |
55.32 |
55.79 |
+0.53 |
5,198 |
55,986 |
+1,943 |
Nov18 |
171122 |
54.94 |
55.57 |
54.94 |
55.46 |
+0.53 |
2,534 |
49,626 |
-53 |
Dec18 |
171122 |
54.65 |
55.27 |
54.61 |
55.16 |
+0.56 |
47,557 |
264,848 |
+1,800 |
Jan19 |
171122 |
54.83 |
54.83 |
54.83 |
54.83 |
+0.56 |
1,551 |
40,208 |
+190 |
Feb19 |
171122 |
54.51 |
54.51 |
54.51 |
54.51 |
+0.56 |
1,509 |
25,142 |
-350 |
Mar19 |
171122 |
54.18 |
54.20 |
54.17 |
54.19 |
+0.55 |
786 |
26,894 |
-142 |
Apr19 |
171122 |
53.89 |
53.89 |
53.89 |
53.89 |
+0.53 |
881 |
8,871 |
+377 |
Total Volume and Open Interest |
1,020,263 |
2,492,016 |
-13,398 |
e-miNY Crude Oil(NYM) |
Jan18 |
171122 |
57.125 |
58.125 |
57.050 |
58.025 |
+1.200 |
7,932 |
3,555 |
-19 |
Feb18 |
171122 |
57.175 |
58.175 |
57.100 |
58.025 |
+1.100 |
93 |
535 |
+5 |
Mar18 |
171122 |
57.375 |
57.975 |
57.375 |
57.950 |
+1.000 |
15 |
47 |
+3 |
Apr18 |
171122 |
57.775 |
57.775 |
57.775 |
57.775 |
+0.850 |
3 |
50 |
+0 |
May18 |
171122 |
57.550 |
57.550 |
57.550 |
57.550 |
+0.750 |
0 |
80 |
+0 |
Jun18 |
171122 |
56.850 |
57.250 |
56.850 |
57.250 |
+0.675 |
4 |
15 |
+2 |
Jul18 |
171122 |
56.875 |
56.875 |
56.875 |
56.875 |
+0.575 |
1 |
17 |
-1 |
Aug18 |
171122 |
56.500 |
56.500 |
56.500 |
56.500 |
+0.550 |
0 |
74 |
+0 |
Sep18 |
171122 |
56.125 |
56.125 |
56.125 |
56.125 |
+0.525 |
0 |
42 |
+0 |
Oct18 |
171122 |
55.800 |
55.800 |
55.800 |
55.800 |
+0.550 |
0 |
28 |
+0 |
Total Volume and Open Interest |
8,049 |
4,577 |
-9 |
NY Harbor ULSD(NYM) |
Dec17 |
171122 |
193.95 |
195.43 |
192.43 |
193.26 |
-0.33 |
36,260 |
60,395 |
-7,537 |
Jan18 |
171122 |
194.59 |
195.77 |
192.70 |
193.57 |
-0.24 |
52,072 |
126,341 |
-307 |
Feb18 |
171122 |
194.62 |
195.51 |
192.55 |
193.49 |
-0.08 |
19,205 |
52,646 |
+1,116 |
Mar18 |
171122 |
193.07 |
194.40 |
191.58 |
192.62 |
+0.12 |
15,451 |
51,067 |
+376 |
Apr18 |
171122 |
191.00 |
192.67 |
189.96 |
191.06 |
+0.27 |
9,356 |
40,198 |
+492 |
May18 |
171122 |
189.70 |
191.17 |
188.68 |
189.80 |
+0.38 |
5,855 |
24,043 |
-115 |
Jun18 |
171122 |
189.11 |
189.95 |
187.52 |
188.72 |
+0.47 |
7,081 |
35,994 |
-196 |
Jul18 |
171122 |
189.24 |
189.35 |
187.04 |
188.21 |
+0.49 |
1,006 |
8,330 |
-40 |
Aug18 |
171122 |
187.75 |
188.90 |
186.72 |
187.80 |
+0.49 |
718 |
3,970 |
+101 |
Sep18 |
171122 |
187.60 |
188.71 |
186.49 |
187.66 |
+0.50 |
1,028 |
6,581 |
+129 |
Oct18 |
171122 |
187.61 |
188.74 |
186.61 |
187.73 |
+0.50 |
595 |
3,420 |
-83 |
Nov18 |
171122 |
188.29 |
188.92 |
186.82 |
187.91 |
+0.51 |
170 |
2,453 |
-16 |
Dec18 |
171122 |
188.42 |
189.03 |
186.99 |
188.06 |
+0.52 |
611 |
24,595 |
+201 |
Jan19 |
171122 |
188.15 |
188.15 |
188.15 |
188.15 |
+0.51 |
16 |
2,420 |
+9 |
Total Volume and Open Interest |
149,429 |
451,068 |
-5,867 |
RBOB Gasoline(NYM) |
Dec17 |
171122 |
176.61 |
178.25 |
176.00 |
176.79 |
-0.52 |
36,958 |
66,306 |
-7,357 |
Jan18 |
171122 |
176.04 |
177.74 |
175.37 |
176.19 |
-0.30 |
53,507 |
176,046 |
-2,155 |
Feb18 |
171122 |
176.71 |
177.98 |
175.74 |
176.72 |
+0.02 |
17,449 |
42,210 |
+1,380 |
Mar18 |
171122 |
177.38 |
179.08 |
176.82 |
177.83 |
+0.03 |
11,775 |
52,660 |
-136 |
Apr18 |
171122 |
193.79 |
195.59 |
193.38 |
194.54 |
+0.33 |
9,421 |
32,927 |
+752 |
May18 |
171122 |
193.66 |
195.41 |
193.26 |
194.57 |
+0.55 |
3,140 |
20,326 |
+492 |
Jun18 |
171122 |
193.11 |
193.66 |
191.49 |
192.91 |
+0.63 |
4,046 |
20,131 |
+71 |
Jul18 |
171122 |
190.51 |
191.24 |
189.07 |
190.48 |
+0.62 |
1,786 |
8,508 |
-247 |
Aug18 |
171122 |
187.22 |
188.38 |
186.14 |
187.56 |
+0.59 |
403 |
3,933 |
-9 |
Sep18 |
171122 |
183.83 |
184.22 |
183.46 |
184.15 |
+0.58 |
335 |
3,685 |
+48 |
Total Volume and Open Interest |
140,179 |
446,639 |
-6,777 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171122 |
176.79 |
176.79 |
176.79 |
176.79 |
-0.52 |
0 |
1 |
+0 |
Jan18 |
171122 |
176.19 |
176.19 |
176.19 |
176.19 |
-0.30 |
|
|
|
Feb18 |
171122 |
176.72 |
176.72 |
176.72 |
176.72 |
+0.02 |
|
|
|
Mar18 |
171122 |
177.83 |
177.83 |
177.83 |
177.83 |
+0.03 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171122 |
3.013 |
3.027 |
2.955 |
2.968 |
-0.049 |
160,174 |
63,021 |
-11,100 |
Jan18 |
171122 |
3.110 |
3.120 |
3.049 |
3.059 |
-0.051 |
103,719 |
334,621 |
+8,403 |
Feb18 |
171122 |
3.111 |
3.120 |
3.054 |
3.064 |
-0.046 |
28,103 |
112,315 |
+2,364 |
Mar18 |
171122 |
3.076 |
3.087 |
3.025 |
3.034 |
-0.044 |
33,063 |
181,664 |
+1,529 |
Apr18 |
171122 |
2.934 |
2.941 |
2.901 |
2.910 |
-0.030 |
26,252 |
126,783 |
+448 |
May18 |
171122 |
2.922 |
2.928 |
2.893 |
2.902 |
-0.026 |
11,450 |
97,651 |
+742 |
Jun18 |
171122 |
2.956 |
2.956 |
2.923 |
2.931 |
-0.025 |
2,462 |
29,950 |
-77 |
Jul18 |
171122 |
2.984 |
2.985 |
2.956 |
2.965 |
-0.022 |
1,205 |
44,313 |
+91 |
Aug18 |
171122 |
2.987 |
2.987 |
2.959 |
2.968 |
-0.022 |
963 |
33,712 |
+190 |
Sep18 |
171122 |
2.969 |
2.970 |
2.944 |
2.952 |
-0.022 |
739 |
35,003 |
+242 |
Oct18 |
171122 |
2.995 |
2.995 |
2.967 |
2.976 |
-0.022 |
5,708 |
83,439 |
+525 |
Nov18 |
171122 |
3.046 |
3.047 |
3.021 |
3.028 |
-0.021 |
1,138 |
28,937 |
+143 |
Dec18 |
171122 |
3.175 |
3.185 |
3.155 |
3.163 |
-0.022 |
578 |
32,347 |
+82 |
Jan19 |
171122 |
3.258 |
3.265 |
3.241 |
3.248 |
-0.021 |
1,499 |
35,127 |
+470 |
Feb19 |
171122 |
3.228 |
3.228 |
3.211 |
3.216 |
-0.021 |
280 |
11,982 |
+13 |
Mar19 |
171122 |
3.150 |
3.157 |
3.137 |
3.141 |
-0.020 |
1,709 |
29,477 |
+803 |
Total Volume and Open Interest |
381,396 |
1,364,576 |
+5,467 |
Brent Crude Oil(ICE) |
Jan18 |
171123 |
63.24 |
63.57 |
62.88 |
63.55 |
+0.23 |
338,157 |
295,204 |
-41,064 |
Feb18 |
171123 |
62.92 |
63.27 |
62.57 |
63.24 |
+0.25 |
260,460 |
558,744 |
+19,245 |
Mar18 |
171123 |
62.64 |
63.01 |
62.32 |
62.97 |
+0.25 |
121,324 |
315,353 |
+8,878 |
Apr18 |
171123 |
62.38 |
62.76 |
62.09 |
62.73 |
+0.25 |
49,667 |
122,851 |
+6,273 |
May18 |
171123 |
62.16 |
62.56 |
61.89 |
62.52 |
+0.26 |
39,173 |
120,964 |
-5,534 |
Jun18 |
171123 |
61.95 |
62.36 |
61.68 |
62.32 |
+0.27 |
65,610 |
236,476 |
+2,155 |
Jul18 |
171123 |
61.74 |
62.13 |
61.49 |
62.11 |
+0.28 |
8,710 |
49,638 |
+236 |
Aug18 |
171123 |
61.49 |
61.86 |
61.25 |
61.86 |
+0.29 |
5,549 |
32,106 |
+307 |
Sep18 |
171123 |
61.13 |
61.57 |
60.96 |
61.57 |
+0.31 |
11,453 |
52,778 |
+57 |
Oct18 |
171123 |
61.26 |
61.26 |
61.26 |
61.26 |
+0.33 |
4,597 |
29,475 |
+47 |
Nov18 |
171123 |
60.93 |
60.93 |
60.93 |
60.93 |
+0.34 |
3,270 |
30,518 |
+642 |
Dec18 |
171123 |
60.14 |
60.63 |
59.97 |
60.61 |
+0.35 |
42,316 |
212,018 |
+1,822 |
Jan19 |
171123 |
60.33 |
60.33 |
60.33 |
60.33 |
+0.36 |
1,887 |
36,094 |
+499 |
Feb19 |
171123 |
60.09 |
60.09 |
60.09 |
60.09 |
+0.37 |
2,135 |
24,451 |
+1,029 |
Total Volume and Open Interest |
987,727 |
2,546,280 |
-2,989 |
Gas Oil(ICE) |
Dec17 |
171123 |
562.50 |
567.00 |
560.50 |
564.50 |
+2.25 |
86,457 |
134,112 |
-2,367 |
Jan18 |
171123 |
562.75 |
567.00 |
560.75 |
564.50 |
+1.75 |
88,353 |
195,615 |
+1,477 |
Feb18 |
171123 |
564.00 |
567.50 |
561.75 |
565.25 |
+1.50 |
53,430 |
80,784 |
+97 |
Mar18 |
171123 |
562.25 |
566.00 |
560.50 |
564.00 |
+1.75 |
24,101 |
63,359 |
+3,361 |
Apr18 |
171123 |
559.50 |
563.50 |
558.00 |
561.50 |
+2.00 |
12,980 |
39,098 |
+607 |
May18 |
171123 |
558.00 |
561.50 |
556.00 |
559.50 |
+2.00 |
5,957 |
23,320 |
+1,234 |
Jun18 |
171123 |
555.50 |
559.25 |
553.50 |
557.25 |
+2.25 |
15,386 |
57,586 |
+1,055 |
Jul18 |
171123 |
554.00 |
558.00 |
553.50 |
555.75 |
+2.00 |
1,723 |
15,193 |
+30 |
Aug18 |
171123 |
552.50 |
556.00 |
551.75 |
554.50 |
+2.25 |
1,795 |
13,114 |
+295 |
Sep18 |
171123 |
551.25 |
555.50 |
550.50 |
553.25 |
+2.25 |
2,763 |
20,971 |
+426 |
Total Volume and Open Interest |
308,120 |
844,609 |
+6,657 |
Ethanol(CBOT) |
Dec17 |
171122 |
1.410 |
1.410 |
1.388 |
1.397 |
+0.005 |
172 |
942 |
-61 |
Jan18 |
171122 |
1.395 |
1.400 |
1.381 |
1.398 |
+0.009 |
176 |
907 |
-1 |
Feb18 |
171122 |
1.400 |
1.411 |
1.400 |
1.411 |
+0.009 |
84 |
164 |
+18 |
Mar18 |
171122 |
1.431 |
1.431 |
1.431 |
1.431 |
+0.009 |
0 |
55 |
+0 |
Apr18 |
171122 |
1.451 |
1.451 |
1.451 |
1.451 |
+0.009 |
0 |
24 |
+0 |
May18 |
171122 |
1.459 |
1.459 |
1.459 |
1.459 |
+0.009 |
0 |
5 |
+0 |
Jun18 |
171122 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.009 |
0 |
8 |
+0 |
Jul18 |
171122 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.009 |
0 |
5 |
+0 |
Total Volume and Open Interest |
432 |
2,110 |
-44 |
WTI Crude Oil(ICE) |
Jan18 |
171123 |
57.96 |
58.63 |
57.77 |
58.55 |
+0.53 |
72,180 |
91,819 |
-4,335 |
Feb18 |
171123 |
57.90 |
58.58 |
57.77 |
58.51 |
+0.49 |
48,605 |
72,532 |
+1,513 |
Mar18 |
171123 |
57.86 |
58.47 |
57.68 |
58.40 |
+0.46 |
28,032 |
52,998 |
+232 |
Apr18 |
171123 |
57.69 |
58.26 |
57.50 |
58.20 |
+0.42 |
16,504 |
23,015 |
+1,460 |
May18 |
171123 |
57.38 |
57.99 |
57.25 |
57.93 |
+0.38 |
6,501 |
14,806 |
+747 |
Jun18 |
171123 |
57.07 |
57.60 |
57.07 |
57.60 |
+0.36 |
16,787 |
78,983 |
-1,821 |
Jul18 |
171123 |
56.99 |
57.21 |
56.96 |
57.21 |
+0.33 |
790 |
8,469 |
-85 |
Aug18 |
171123 |
56.50 |
56.82 |
56.50 |
56.82 |
+0.32 |
623 |
7,130 |
+166 |
Sep18 |
171123 |
56.46 |
56.46 |
56.46 |
56.46 |
+0.33 |
1,040 |
13,464 |
+281 |
Oct18 |
171123 |
56.12 |
56.12 |
56.12 |
56.12 |
+0.33 |
417 |
2,928 |
+0 |
Nov18 |
171123 |
55.80 |
55.80 |
55.80 |
55.80 |
+0.34 |
260 |
6,493 |
+91 |
Dec18 |
171123 |
55.32 |
55.50 |
55.29 |
55.50 |
+0.34 |
10,782 |
129,486 |
+830 |
Jan19 |
171123 |
55.16 |
55.16 |
55.16 |
55.16 |
+0.33 |
91 |
2,007 |
+62 |
Feb19 |
171123 |
54.83 |
54.83 |
54.83 |
54.83 |
+0.32 |
59 |
885 |
+40 |
Mar19 |
171123 |
54.51 |
54.51 |
54.51 |
54.51 |
+0.32 |
132 |
2,437 |
-8 |
Apr19 |
171123 |
54.21 |
54.21 |
54.21 |
54.21 |
+0.32 |
35 |
1,222 |
-25 |
Total Volume and Open Interest |
208,471 |
601,494 |
-2,519 |
US Dollar Index(ICE) |
Dec17 |
171123 |
93.195 |
93.210 |
93.000 |
93.135 |
unch |
11,698 |
36,626 |
+253 |
Mar18 |
171123 |
92.870 |
92.890 |
92.700 |
92.820 |
unch |
208 |
2,724 |
+23 |
Jun18 |
171123 |
92.600 |
92.600 |
92.400 |
92.540 |
unch |
11 |
696 |
+0 |
Total Volume and Open Interest |
11,917 |
40,200 |
+276 |
Australian Dollar(CME) |
Dec17 |
171122 |
75.75 |
76.22 |
75.53 |
76.12 |
+0.31 |
79,278 |
128,146 |
-11 |
Mar18 |
171122 |
75.80 |
76.15 |
75.50 |
76.08 |
+0.31 |
533 |
1,306 |
+26 |
Jun18 |
171122 |
75.83 |
76.14 |
75.81 |
76.07 |
+0.32 |
1 |
264 |
+0 |
Total Volume and Open Interest |
81,181 |
130,899 |
-87 |
British Pound(CME) |
Dec17 |
171122 |
132.52 |
133.40 |
132.22 |
133.30 |
+0.85 |
103,119 |
171,273 |
+2,769 |
Mar18 |
171122 |
133.00 |
133.79 |
132.70 |
133.73 |
+0.84 |
579 |
3,754 |
+124 |
Jun18 |
171122 |
134.10 |
134.15 |
134.10 |
134.15 |
+0.84 |
4 |
445 |
-4 |
Total Volume and Open Interest |
106,110 |
177,893 |
+2,954 |
Canadian Dollar(CME) |
Dec17 |
171122 |
78.28 |
78.80 |
78.25 |
78.74 |
+0.44 |
55,306 |
136,564 |
+924 |
Mar18 |
171122 |
78.83 |
78.85 |
78.36 |
78.83 |
+0.44 |
443 |
3,705 |
+152 |
Jun18 |
171122 |
78.54 |
78.91 |
78.47 |
78.91 |
+0.44 |
31 |
596 |
+21 |
Sep18 |
171122 |
78.60 |
78.99 |
78.58 |
78.99 |
+0.44 |
0 |
279 |
+0 |
Total Volume and Open Interest |
56,102 |
142,846 |
+1,014 |
Japanese Yen(CME) |
Dec17 |
171122 |
88.99 |
90.07 |
88.99 |
90.05 |
+1.03 |
164,769 |
257,042 |
-9,005 |
Mar18 |
171122 |
89.65 |
90.52 |
89.59 |
90.52 |
+1.02 |
212 |
4,752 |
+83 |
Jun18 |
171122 |
90.17 |
91.02 |
90.17 |
91.02 |
+1.03 |
0 |
111 |
+0 |
Total Volume and Open Interest |
166,176 |
264,486 |
-8,898 |
Swiss Franc(CME) |
Dec17 |
171122 |
101.03 |
102.07 |
101.01 |
102.02 |
+1.05 |
21,781 |
83,256 |
+415 |
Mar18 |
171122 |
101.85 |
102.80 |
101.81 |
102.76 |
+1.05 |
76 |
334 |
+34 |
Jun18 |
171122 |
103.49 |
103.49 |
103.49 |
103.49 |
+1.06 |
0 |
37 |
+0 |
Total Volume and Open Interest |
21,857 |
83,637 |
+449 |
EuroFX(CME) |
Dec17 |
171122 |
117.52 |
118.44 |
117.49 |
118.40 |
+0.81 |
230,765 |
455,394 |
-2,510 |
Mar18 |
171122 |
118.24 |
119.12 |
118.21 |
119.10 |
+0.80 |
2,248 |
7,318 |
+123 |
Jun18 |
171122 |
119.17 |
119.81 |
118.93 |
119.81 |
+0.80 |
39 |
1,912 |
-5 |
Total Volume and Open Interest |
236,896 |
471,162 |
-2,526 |
Mexican Peso(CME) |
Dec17 |
171122 |
530.00 |
535.25 |
528.63 |
535.00 |
+5.00 |
33,651 |
182,247 |
+679 |
Jan18 |
171122 |
532.75 |
532.75 |
526.63 |
532.75 |
+5.00 |
2 |
30 |
+0 |
Total Volume and Open Interest |
33,670 |
183,081 |
+674 |
Brazilian Real(CME) |
Dec17 |
171122 |
306.70 |
310.70 |
306.15 |
308.75 |
+0.95 |
307 |
23,190 |
-129 |
Jan18 |
171122 |
307.35 |
308.95 |
305.35 |
307.75 |
+0.90 |
0 |
476 |
+0 |
Feb18 |
171122 |
306.55 |
306.55 |
306.55 |
306.55 |
+0.80 |
|
|
|
Mar18 |
171122 |
305.65 |
305.65 |
305.65 |
305.65 |
+0.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
307 |
23,996 |
-129 |
30-Year T-Bonds(CBOT) |
Dec17 |
171122 |
154~060 |
154~200 |
153~170 |
154~160 |
+0~130 |
245,651 |
736,301 |
-12,329 |
Mar18 |
171122 |
153~000 |
153~160 |
152~140 |
153~120 |
+0~130 |
37,233 |
85,179 |
+24,646 |
Jun18 |
171122 |
152~160 |
152~160 |
152~160 |
152~160 |
+0~130 |
0 |
2 |
+0 |
Total Volume and Open Interest |
282,884 |
821,482 |
+12,317 |
10-Year T-Notes(CBOT) |
Dec17 |
171122 |
124~235 |
125~045 |
124~195 |
125~035 |
+0~135 |
1,276,235 |
3,171,013 |
-111,590 |
Mar18 |
171122 |
124~150 |
124~285 |
124~110 |
124~275 |
+0~140 |
173,250 |
304,062 |
+107,349 |
Jun18 |
171122 |
124~200 |
124~200 |
124~200 |
124~200 |
+0~140 |
|
|
|
Total Volume and Open Interest |
1,449,485 |
3,475,075 |
-4,241 |
5-Year T-Notes(CBOT) |
Dec17 |
171122 |
116~224 |
117~000 |
116~214 |
116~314 |
+0~096 |
1,095,654 |
3,018,855 |
-169,436 |
Mar18 |
171122 |
116~160 |
116~254 |
116~146 |
116~252 |
+0~096 |
417,959 |
449,651 |
+260,579 |
Jun18 |
171122 |
116~232 |
116~232 |
116~232 |
116~232 |
+0~096 |
|
|
|
Total Volume and Open Interest |
1,513,613 |
3,468,506 |
+91,143 |
2 Year T-Notes(CBOT) |
Dec17 |
171122 |
107~124 |
107~160 |
107~124 |
107~156 |
+0~032 |
592,332 |
1,739,370 |
-29,014 |
Mar18 |
171122 |
107~064 |
107~100 |
107~064 |
107~100 |
+0~034 |
203,222 |
257,966 |
+97,260 |
Jun18 |
171122 |
107~100 |
107~100 |
107~100 |
107~100 |
+0~034 |
|
|
|
Total Volume and Open Interest |
795,554 |
1,997,336 |
+68,246 |
Eurodollars(CME) |
Dec17 |
171122 |
98.448 |
98.452 |
98.445 |
98.450 |
+0.002 |
354,320 |
1,657,286 |
+24,898 |
Mar18 |
171122 |
98.260 |
98.290 |
98.260 |
98.285 |
+0.020 |
211,932 |
1,439,913 |
+36,136 |
Jun18 |
171122 |
98.115 |
98.150 |
98.115 |
98.145 |
+0.030 |
157,983 |
1,275,088 |
+8,747 |
Sep18 |
171122 |
98.020 |
98.065 |
98.020 |
98.065 |
+0.040 |
183,718 |
1,131,415 |
+13,201 |
Dec18 |
171122 |
97.945 |
98.000 |
97.940 |
98.000 |
+0.050 |
256,725 |
1,644,658 |
+13,582 |
Mar19 |
171122 |
97.895 |
97.955 |
97.895 |
97.955 |
+0.060 |
140,198 |
1,036,093 |
-555 |
Jun19 |
171122 |
97.845 |
97.910 |
97.845 |
97.910 |
+0.065 |
115,201 |
953,085 |
+3,633 |
Sep19 |
171122 |
97.810 |
97.880 |
97.810 |
97.880 |
+0.070 |
101,975 |
685,315 |
+1,180 |
Dec19 |
171122 |
97.760 |
97.835 |
97.760 |
97.835 |
+0.070 |
133,827 |
976,359 |
+4,042 |
Mar20 |
171122 |
97.745 |
97.815 |
97.740 |
97.815 |
+0.070 |
71,139 |
469,716 |
+2,664 |
Jun20 |
171122 |
97.725 |
97.795 |
97.720 |
97.795 |
+0.070 |
54,195 |
380,578 |
+6,725 |
Sep20 |
171122 |
97.700 |
97.770 |
97.690 |
97.770 |
+0.070 |
55,128 |
302,272 |
-1,684 |
Dec20 |
171122 |
97.665 |
97.730 |
97.655 |
97.730 |
+0.070 |
50,262 |
402,455 |
-6,159 |
Mar21 |
171122 |
97.645 |
97.710 |
97.635 |
97.710 |
+0.070 |
29,672 |
215,610 |
-2,446 |
Jun21 |
171122 |
97.625 |
97.690 |
97.605 |
97.685 |
+0.065 |
21,303 |
197,712 |
-187 |
Sep21 |
171122 |
97.605 |
97.660 |
97.580 |
97.655 |
+0.055 |
20,420 |
112,387 |
-870 |
Dec21 |
171122 |
97.570 |
97.625 |
97.545 |
97.620 |
+0.055 |
17,072 |
120,447 |
+636 |
Mar22 |
171122 |
97.555 |
97.605 |
97.530 |
97.605 |
+0.055 |
23,593 |
75,739 |
+619 |
Total Volume and Open Interest |
2,080,940 |
13,350,926 |
+132,775 |
Ultra T-Bond(CBOT) |
Dec17 |
171122 |
167~27 |
168~14 |
166~30 |
168~07 |
+0~15 |
236,981 |
714,354 |
-123,941 |
Mar18 |
171122 |
166~31 |
167~17 |
166~02 |
167~10 |
+0~15 |
138,998 |
260,277 |
+112,616 |
Jun18 |
171122 |
166~15 |
166~15 |
166~15 |
166~15 |
+0~15 |
|
|
|
Total Volume and Open Interest |
375,979 |
974,631 |
-11,325 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171122 |
133~315 |
134~150 |
133~250 |
134~130 |
+0~150 |
127,304 |
432,596 |
-5,624 |
Mar18 |
171122 |
133~250 |
134~080 |
133~180 |
134~065 |
+0~155 |
31,121 |
35,142 |
+27,219 |
Jun18 |
171122 |
134~065 |
134~065 |
134~065 |
134~065 |
+0~155 |
|
|
|
Total Volume and Open Interest |
158,425 |
467,738 |
+21,595 |
30 Day Federal Funds(CBOT) |
Nov17 |
171122 |
98.845 |
98.845 |
98.842 |
98.842 |
unch |
587 |
205,968 |
-377 |
Dec17 |
171122 |
98.710 |
98.715 |
98.710 |
98.710 |
unch |
2,902 |
117,284 |
+1,029 |
Jan18 |
171122 |
98.605 |
98.610 |
98.605 |
98.610 |
+0.005 |
15,910 |
340,539 |
-1,459 |
Feb18 |
171122 |
98.605 |
98.605 |
98.600 |
98.605 |
+0.005 |
10,320 |
143,785 |
+1,070 |
Mar18 |
171122 |
98.560 |
98.565 |
98.555 |
98.565 |
+0.005 |
5,755 |
53,616 |
+1,802 |
Apr18 |
171122 |
98.465 |
98.485 |
98.465 |
98.480 |
+0.015 |
10,585 |
130,754 |
-170 |
Total Volume and Open Interest |
105,765 |
1,443,053 |
+3,437 |
Japanese Govt Bonds(SGX) |
Dec17 |
171123 |
151.10 |
151.12 |
151.03 |
151.06 |
-0.05 |
892 |
19,148 |
-41 |
Mar18 |
171123 |
150.93 |
150.99 |
150.93 |
150.99 |
-0.05 |
50 |
79 |
+0 |
Jun18 |
171123 |
150.99 |
150.99 |
150.99 |
150.99 |
-0.05 |
|
|
|
Total Volume and Open Interest |
942 |
19,227 |
-41 |
Euro-Buxl(EUREX) |
Dec17 |
171123 |
167.46 |
167.76 |
167.20 |
167.62 |
+0.32 |
48,225 |
238,270 |
+10,072 |
Mar18 |
171123 |
165.82 |
166.14 |
165.80 |
166.08 |
+0.32 |
3,314 |
32,725 |
+5,730 |
Jun18 |
171123 |
166.08 |
166.08 |
166.08 |
166.08 |
+0.32 |
|
|
|
Total Volume and Open Interest |
51,539 |
270,995 |
+15,802 |
Euro-Bund(EUREX) |
Dec17 |
171123 |
163.01 |
163.11 |
162.89 |
163.06 |
+0.08 |
663,045 |
2,058,583 |
-93 |
Mar18 |
171123 |
162.72 |
162.79 |
162.58 |
162.74 |
+0.09 |
61,498 |
283,509 |
+14,983 |
Jun18 |
171123 |
159.89 |
159.89 |
159.89 |
159.89 |
+0.08 |
6 |
7 |
+0 |
Total Volume and Open Interest |
724,549 |
2,342,099 |
+14,890 |
Euro-Bobl(EUREX) |
Dec17 |
171123 |
131.69 |
131.72 |
131.62 |
131.66 |
+0.01 |
403,359 |
1,700,779 |
+73,248 |
Mar18 |
171123 |
132.34 |
132.34 |
132.26 |
132.30 |
+0.01 |
23,544 |
163,145 |
+9,178 |
Jun18 |
171123 |
131.66 |
131.66 |
131.66 |
131.66 |
-0.39 |
|
|
|
Total Volume and Open Interest |
426,903 |
1,863,924 |
+82,426 |
Euro-Schatz(EUREX) |
Dec17 |
171123 |
112.21 |
112.22 |
112.19 |
112.20 |
-0.01 |
139,310 |
1,779,676 |
+157,547 |
Mar18 |
171123 |
112.09 |
112.09 |
112.07 |
112.08 |
-0.00 |
13,365 |
137,263 |
+16,897 |
Jun18 |
171123 |
112.08 |
112.08 |
112.08 |
112.08 |
-0.00 |
|
|
|
Total Volume and Open Interest |
152,675 |
1,916,939 |
+174,444 |
3-Mth Euribor(EUREX) |
Dec17 |
171123 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
0 |
7,634 |
+0 |
Mar18 |
171123 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,387 |
+0 |
Jun18 |
171123 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
0 |
37,920 |
+4 |
Long Gilt(LIFFE) |
Dec17 |
171123 |
125~05 |
125~13 |
125~00 |
125~10 |
+0~10 |
174,150 |
698,980 |
-1,612 |
Mar18 |
171123 |
124~08 |
124~16 |
124~04 |
124~13 |
+0~10 |
17,182 |
33,690 |
+15,523 |
Total Volume and Open Interest |
191,332 |
732,670 |
+13,911 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171123 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
11,928 |
501,860 |
-1,333 |
Mar18 |
171123 |
99.41 |
99.41 |
99.39 |
99.40 |
unch |
41,554 |
496,304 |
-5,863 |
Jun18 |
171123 |
99.30 |
99.30 |
99.28 |
99.29 |
unch |
53,821 |
458,763 |
-4,012 |
Sep18 |
171123 |
99.21 |
99.22 |
99.20 |
99.21 |
+0.01 |
58,087 |
356,090 |
-8,864 |
Dec18 |
171123 |
99.15 |
99.16 |
99.13 |
99.15 |
+0.01 |
90,191 |
336,260 |
-17,323 |
Mar19 |
171123 |
99.11 |
99.12 |
99.09 |
99.10 |
+0.01 |
64,105 |
275,864 |
+1,085 |
Total Volume and Open Interest |
652,929 |
3,617,673 |
-47,362 |
3-Mth Euribor(LIFFE) |
Dec17 |
171123 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
11,491 |
417,394 |
-2,847 |
Mar18 |
171123 |
100.320 |
100.325 |
100.315 |
100.315 |
-0.005 |
15,874 |
476,820 |
-1,057 |
Jun18 |
171123 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
16,254 |
477,731 |
-1,014 |
Total Volume and Open Interest |
292,226 |
4,360,087 |
+3,827 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171123 |
98.27 |
98.27 |
98.26 |
98.27 |
unch |
4,344 |
148,039 |
+281 |
Mar18 |
171123 |
98.25 |
98.26 |
98.24 |
98.26 |
+0.01 |
14,186 |
221,746 |
-784 |
Jun18 |
171123 |
98.20 |
98.22 |
98.19 |
98.21 |
unch |
15,641 |
179,567 |
-2,462 |
Sep18 |
171123 |
98.14 |
98.16 |
98.13 |
98.15 |
+0.01 |
12,590 |
174,095 |
-1,659 |
Dec18 |
171123 |
98.07 |
98.08 |
98.05 |
98.08 |
+0.01 |
11,963 |
135,298 |
-1,030 |
Mar19 |
171123 |
97.99 |
98.01 |
97.98 |
98.00 |
unch |
6,830 |
101,150 |
-604 |
Jun19 |
171123 |
97.93 |
97.95 |
97.92 |
97.94 |
+0.01 |
7,802 |
74,317 |
+1,303 |
Sep19 |
171123 |
97.86 |
97.88 |
97.86 |
97.87 |
unch |
3,823 |
52,799 |
+1,551 |
Dec19 |
171123 |
97.80 |
97.83 |
97.80 |
97.82 |
+0.01 |
1,274 |
3,627 |
+58 |
Mar20 |
171123 |
97.75 |
97.78 |
97.75 |
97.77 |
+0.01 |
16 |
2,686 |
+15 |
Total Volume and Open Interest |
78,591 |
1,096,356 |
-3,331 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171123 |
97.46 |
97.50 |
97.44 |
97.48 |
+0.02 |
98,475 |
1,062,640 |
-3,285 |
Mar18 |
171123 |
97.47 |
97.47 |
97.47 |
97.47 |
+0.02 |
4 |
840 |
+4 |
Total Volume and Open Interest |
98,479 |
1,063,480 |
-3,281 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171123 |
98.05 |
98.08 |
98.04 |
98.07 |
+0.01 |
120,064 |
1,095,389 |
-29,429 |
Mar18 |
171123 |
98.05 |
98.06 |
98.05 |
98.06 |
+0.01 |
0 |
3,440 |
+0 |
Total Volume and Open Interest |
120,064 |
1,098,829 |
-29,429 |
Gold(CMX) |
Dec17 |
171122 |
1280.6 |
1294.6 |
1278.6 |
1292.2 |
+10.5 |
425,159 |
243,578 |
-24,513 |
Feb18 |
171122 |
1284.8 |
1299.0 |
1283.1 |
1296.8 |
+10.6 |
38,997 |
226,514 |
+13,742 |
Apr18 |
171122 |
1289.3 |
1303.1 |
1288.5 |
1301.1 |
+10.6 |
2,066 |
24,025 |
+556 |
Jun18 |
171122 |
1295.0 |
1307.3 |
1292.3 |
1305.5 |
+10.6 |
5,376 |
22,612 |
+420 |
Aug18 |
171122 |
1301.7 |
1310.0 |
1301.2 |
1309.9 |
+10.7 |
963 |
10,055 |
+69 |
Oct18 |
171122 |
1310.7 |
1314.3 |
1310.7 |
1314.3 |
+10.6 |
92 |
4,524 |
-22 |
Dec18 |
171122 |
1310.1 |
1319.9 |
1310.1 |
1318.9 |
+10.6 |
1,162 |
11,773 |
+305 |
Feb19 |
171122 |
1322.6 |
1323.6 |
1322.6 |
1323.6 |
+10.6 |
136 |
393 |
+35 |
Apr19 |
171122 |
1328.3 |
1328.3 |
1328.3 |
1328.3 |
+10.6 |
50 |
666 |
+50 |
Jun19 |
171122 |
1333.7 |
1333.7 |
1333.1 |
1333.1 |
+10.6 |
0 |
1,077 |
+0 |
Aug19 |
171122 |
1337.7 |
1337.7 |
1337.7 |
1337.7 |
+10.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
474,373 |
550,561 |
-9,277 |
Silver(CMX) |
Dec17 |
171122 |
1695.0 |
1715.0 |
1692.5 |
1711.2 |
+15.2 |
141,895 |
75,364 |
-22,620 |
Mar18 |
171122 |
1705.0 |
1725.5 |
1703.0 |
1721.6 |
+15.4 |
38,757 |
93,279 |
+13,945 |
May18 |
171122 |
1712.0 |
1731.0 |
1710.0 |
1728.4 |
+15.6 |
1,294 |
10,567 |
+657 |
Jul18 |
171122 |
1722.0 |
1737.0 |
1718.5 |
1735.2 |
+15.6 |
676 |
6,319 |
+325 |
Sep18 |
171122 |
1742.4 |
1743.0 |
1742.4 |
1742.4 |
+15.8 |
132 |
3,835 |
+23 |
Dec18 |
171122 |
1741.5 |
1755.0 |
1735.5 |
1752.8 |
+15.9 |
504 |
5,954 |
+3 |
Mar19 |
171122 |
1762.8 |
1762.8 |
1762.8 |
1762.8 |
+15.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
183,619 |
197,483 |
-7,611 |
Platinum(NYMEX) |
Jan18 |
171122 |
935.8 |
944.3 |
932.5 |
940.7 |
+2.7 |
29,315 |
69,843 |
-758 |
Apr18 |
171122 |
941.2 |
947.7 |
936.9 |
945.1 |
+2.8 |
823 |
8,883 |
+619 |
Jul18 |
171122 |
950.0 |
950.5 |
948.0 |
949.7 |
+3.0 |
8 |
433 |
-1 |
Oct18 |
171122 |
952.3 |
952.3 |
952.3 |
952.3 |
+3.0 |
1 |
25 |
+1 |
Total Volume and Open Interest |
30,254 |
79,314 |
-37 |
Palladium(NYMEX) |
Dec17 |
171122 |
997.05 |
1003.30 |
994.00 |
1001.95 |
+5.45 |
7,412 |
16,442 |
-3,904 |
Mar18 |
171122 |
995.70 |
1000.95 |
992.30 |
1000.05 |
+6.05 |
4,536 |
18,324 |
+3,613 |
Jun18 |
171122 |
992.65 |
992.65 |
992.65 |
992.65 |
+6.40 |
5 |
413 |
+2 |
Total Volume and Open Interest |
11,953 |
35,505 |
-257 |
Copper(CMX) |
Dec17 |
171122 |
312.90 |
314.45 |
311.85 |
313.70 |
+0.85 |
105,135 |
65,329 |
-11,341 |
Mar18 |
171122 |
315.05 |
316.65 |
314.05 |
315.90 |
+0.85 |
35,754 |
124,935 |
+9,243 |
May18 |
171122 |
316.30 |
317.75 |
315.40 |
317.20 |
+0.90 |
2,536 |
27,211 |
+67 |
Jul18 |
171122 |
317.35 |
318.70 |
316.45 |
318.20 |
+0.90 |
1,145 |
20,215 |
+32 |
Sep18 |
171122 |
319.00 |
319.30 |
317.65 |
319.05 |
+0.90 |
992 |
7,993 |
-288 |
Total Volume and Open Interest |
147,483 |
275,013 |
-1,781 |
E-mini DJIA Index(CBOT) |
Dec17 |
171122 |
23550 |
23599 |
23476 |
23485 |
-58 |
110,122 |
153,597 |
+1,298 |
Mar18 |
171122 |
23550 |
23593 |
23474 |
23481 |
-56 |
157 |
2,545 |
+27 |
Jun18 |
171122 |
23487 |
23550 |
23467 |
23467 |
-56 |
3 |
34 |
-1 |
Sep18 |
171122 |
23430 |
23430 |
23430 |
23430 |
-56 |
0 |
9 |
+0 |
Total Volume and Open Interest |
110,282 |
156,185 |
+1,324 |
S & P 500(CME) |
Dec17 |
171122 |
2595.00 |
2599.90 |
2593.10 |
2594.60 |
-1.70 |
2,629 |
66,626 |
+741 |
Mar18 |
171122 |
2599.50 |
2599.50 |
2595.50 |
2595.70 |
-1.80 |
191 |
5,109 |
-71 |
Jun18 |
171122 |
2596.00 |
2598.20 |
2595.70 |
2596.00 |
-1.70 |
0 |
95 |
+0 |
Sep18 |
171122 |
2596.50 |
2598.60 |
2596.10 |
2596.50 |
-1.60 |
|
|
|
Total Volume and Open Interest |
2,820 |
71,830 |
+670 |
S & P 500 E-Mini(CME) |
Dec17 |
171122 |
2595.75 |
2600.00 |
2592.75 |
2594.50 |
-1.75 |
1,000,520 |
3,195,685 |
-9,460 |
Mar18 |
171122 |
2596.75 |
2601.25 |
2594.00 |
2595.75 |
-1.75 |
8,095 |
99,428 |
+3,156 |
Jun18 |
171122 |
2598.00 |
2601.00 |
2594.50 |
2596.00 |
-1.75 |
902 |
4,735 |
+827 |
Sep18 |
171122 |
2596.50 |
2599.75 |
2596.50 |
2596.50 |
-1.50 |
21 |
66 |
+11 |
Total Volume and Open Interest |
1,009,538 |
3,299,953 |
-5,466 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171122 |
6381.30 |
6395.30 |
6375.30 |
6389.50 |
+10.00 |
203,721 |
289,137 |
+309 |
Mar18 |
171122 |
6396.50 |
6411.50 |
6392.80 |
6406.30 |
+10.30 |
693 |
2,400 |
+23 |
Jun18 |
171122 |
6412.50 |
6420.50 |
6408.50 |
6420.30 |
+10.30 |
94 |
275 |
+76 |
Total Volume and Open Interest |
204,508 |
291,818 |
+408 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171122 |
1856.30 |
1863.70 |
1854.60 |
1857.30 |
-1.40 |
10,057 |
93,478 |
+164 |
Mar18 |
171122 |
1856.90 |
1862.40 |
1856.90 |
1856.90 |
-1.40 |
0 |
9 |
+0 |
Jun18 |
171122 |
1856.50 |
1856.50 |
1856.50 |
1856.50 |
-1.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,057 |
93,489 |
+164 |
Volatility Index(CBOE) |
Nov17 |
171115 |
12.05 |
13.35 |
11.98 |
13.05 |
+1.00 |
100,058 |
113,622 |
-27,974 |
Dec17 |
171122 |
11.65 |
11.69 |
11.40 |
11.48 |
-0.15 |
112,332 |
352,158 |
-8,526 |
Jan18 |
171122 |
13.00 |
13.03 |
12.80 |
12.88 |
-0.10 |
49,588 |
136,667 |
+8,044 |
Feb18 |
171122 |
13.90 |
13.95 |
13.75 |
13.83 |
-0.05 |
20,729 |
52,446 |
+78 |
Total Volume and Open Interest |
199,803 |
618,866 |
+1,200 |
S & P 600(CME) |
Dec17 |
171122 |
926.00 |
926.00 |
926.00 |
926.00 |
-1.90 |
|
|
|
Mar18 |
171122 |
922.80 |
922.80 |
922.80 |
922.80 |
-1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171123 |
1513.90 |
1521.20 |
1510.40 |
1516.50 |
unch |
30,133 |
68,763 |
+620 |
Mar18 |
171123 |
1518.00 |
1518.00 |
1518.00 |
1518.00 |
unch |
32 |
112 |
-14 |
Jun18 |
171123 |
1518.00 |
1518.00 |
1518.00 |
1518.00 |
unch |
1 |
6 |
+1 |
Total Volume and Open Interest |
30,166 |
68,881 |
+607 |
Nikkei 225(CME) |
Dec17 |
171122 |
22670 |
22700 |
22350 |
22410 |
-260 |
16,515 |
41,668 |
+130 |
Mar18 |
171122 |
22675 |
22685 |
22400 |
22430 |
-255 |
17 |
262 |
+9 |
Total Volume and Open Interest |
16,532 |
41,930 |
+139 |
Nikkei 225(SGX) |
Dec17 |
171123 |
22600 |
22650 |
22315 |
22380 |
-230 |
73,947 |
206,999 |
+1,843 |
Mar18 |
171123 |
22540 |
22605 |
22325 |
22335 |
-230 |
976 |
3,798 |
+968 |
Jun18 |
171123 |
22195 |
22195 |
22195 |
22195 |
-230 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
74,923 |
221,042 |
+2,811 |
Nikkei 225 Mini(JPX) |
Dec17 |
171122 |
22440 |
22690 |
22435 |
22580 |
+130 |
934,243 |
519,342 |
+4,193 |
Mar18 |
171122 |
22405 |
22640 |
22390 |
22530 |
+120 |
29,572 |
51,666 |
+3,410 |
Jun18 |
171122 |
22200 |
22470 |
22200 |
22380 |
+130 |
461 |
2,399 |
+22 |
Total Volume and Open Interest |
974,588 |
622,960 |
+8,443 |
Nikkei 225(JPX) |
Dec17 |
171122 |
22440 |
22690 |
22430 |
22580 |
+130 |
62,908 |
393,820 |
-1,846 |
Mar18 |
171122 |
22390 |
22640 |
22390 |
22530 |
+120 |
1,380 |
37,811 |
+644 |
Jun18 |
171122 |
22250 |
22450 |
22250 |
22380 |
+130 |
16 |
13,548 |
+306 |
Total Volume and Open Interest |
64,315 |
521,485 |
+104 |
Nikkei 225(CME) Yen |
Dec17 |
171122 |
22655 |
22685 |
22345 |
22400 |
-265 |
42,767 |
61,145 |
+1,340 |
Mar18 |
171122 |
22600 |
22620 |
22300 |
22355 |
-265 |
11 |
98 |
-5 |
Jun18 |
171122 |
22255 |
22255 |
22255 |
22255 |
-265 |
|
|
|
Total Volume and Open Interest |
42,778 |
61,243 |
+1,335 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171122 |
22670 |
22670 |
22390 |
22400 |
-260 |
0 |
15 |
+0 |
Mar18 |
171122 |
22360 |
22360 |
22360 |
22360 |
-260 |
|
|
|
Jun18 |
171122 |
22260 |
22260 |
22260 |
22260 |
-260 |
|
|
|
Total Volume and Open Interest |
0 |
15 |
+0 |
CAC 40(EURONEXT) |
Dec17 |
171123 |
5346.0 |
5387.0 |
5324.0 |
5374.0 |
+27.0 |
90,215 |
319,001 |
-12,212 |
Jan18 |
171123 |
5328.0 |
5376.5 |
5324.5 |
5365.5 |
+27.0 |
7 |
59 |
+2 |
Feb18 |
171123 |
5364.0 |
5364.0 |
5364.0 |
5364.0 |
+27.0 |
|
|
|
Mar18 |
171123 |
5366.5 |
5366.5 |
5361.5 |
5361.5 |
+27.0 |
15,000 |
15,004 |
+15,000 |
Total Volume and Open Interest |
105,222 |
334,068 |
+2,790 |
Hang Seng Index(HKFE) |
Nov17 |
171123 |
30045 |
30168 |
29607 |
29820 |
-226 |
173,884 |
140,031 |
+4,905 |
Dec17 |
171123 |
30069 |
30194 |
29633 |
29856 |
-212 |
5,217 |
28,961 |
+1,702 |
Total Volume and Open Interest |
181,729 |
173,997 |
+5,965 |
DAX(EUREX) |
Dec17 |
171123 |
12970.0 |
13049.0 |
12900.5 |
12994.5 |
-14.5 |
90,620 |
151,983 |
-850 |
Mar18 |
171123 |
12964.5 |
13034.0 |
12900.0 |
12989.0 |
-14.0 |
3,273 |
9,980 |
+500 |
Jun18 |
171123 |
12967.0 |
13057.5 |
12933.0 |
13013.0 |
-14.0 |
62 |
733 |
-19 |
Total Volume and Open Interest |
93,955 |
162,696 |
-369 |
Mini-DAX(EUREX) |
Dec17 |
171123 |
12969.0 |
13049.0 |
12901.0 |
12994.5 |
-14.5 |
30,560 |
14,498 |
+747 |
Mar18 |
171123 |
12962.0 |
13040.0 |
12900.0 |
12989.0 |
-14.0 |
87 |
388 |
+22 |
Jun18 |
171123 |
12960.0 |
13060.0 |
12948.0 |
13013.0 |
-14.0 |
10 |
473 |
-3 |
Total Volume and Open Interest |
30,657 |
15,359 |
+766 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171123 |
3555 |
3579 |
3542 |
3566 |
+6 |
868,833 |
3,470,391 |
-198 |
Mar18 |
171123 |
3542 |
3564 |
3530 |
3553 |
+6 |
430 |
154,289 |
-4,910 |
Jun18 |
171123 |
3448 |
3478 |
3448 |
3470 |
+6 |
5,073 |
31,044 |
+5 |
Total Volume and Open Interest |
874,336 |
3,655,724 |
-5,103 |
Swiss Market Index(EUREX) |
Dec17 |
171123 |
9287 |
9323 |
9241 |
9310 |
+14 |
48,192 |
200,767 |
-4,039 |
Mar18 |
171123 |
9173 |
9212 |
9173 |
9209 |
+14 |
3,359 |
6,209 |
+119 |
Jun18 |
171123 |
9043 |
9043 |
9043 |
9043 |
+14 |
0 |
248 |
+0 |
Total Volume and Open Interest |
51,551 |
207,224 |
-3,920 |
FT-SE 100(EURONEXT) |
Dec17 |
171123 |
7408.50 |
7424.00 |
7371.00 |
7414.00 |
+5.50 |
86,021 |
644,020 |
+4,465 |
Mar18 |
171123 |
7329.00 |
7356.50 |
7326.50 |
7356.50 |
+6.00 |
1,316 |
9,094 |
+1,299 |
Jun18 |
171123 |
7275.50 |
7275.50 |
7275.50 |
7275.50 |
+6.00 |
|
|
|
Total Volume and Open Interest |
87,337 |
653,114 |
+5,764 |
SPI 200(SFE) |
Dec17 |
171123 |
6001.0 |
6024.0 |
5981.0 |
5992.0 |
-8.0 |
26,158 |
291,175 |
+462 |
Mar18 |
171123 |
5938.0 |
5938.0 |
5938.0 |
5938.0 |
-8.0 |
10 |
1,544 |
+10 |
Jun18 |
171123 |
5922.0 |
5922.0 |
5922.0 |
5922.0 |
-8.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
26,168 |
298,839 |
+472 |
FTSE MIB(ISE) |
Dec17 |
171123 |
22220.00 |
22440.00 |
22185.00 |
22376.00 |
+69.00 |
23,196 |
34,408 |
+140 |
Mar18 |
171123 |
22155.00 |
22315.00 |
22110.00 |
22294.00 |
+69.00 |
89 |
146 |
+4 |
Jun18 |
171123 |
21782.00 |
21782.00 |
21782.00 |
21782.00 |
+69.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,285 |
34,559 |
+144 |
KOSPI 200(KFE) |
Dec17 |
171123 |
335.90 |
336.30 |
334.50 |
334.80 |
-1.10 |
140,406 |
261,149 |
+875 |
Mar18 |
171123 |
333.10 |
333.75 |
332.10 |
332.45 |
-1.10 |
391 |
30,061 |
+375 |
Jun18 |
171123 |
333.35 |
333.35 |
333.35 |
333.35 |
-0.30 |
5 |
15,135 |
-3 |
Total Volume and Open Interest |
140,805 |
349,399 |
+1,264 |
GSCI(CME) |
Dec17 |
171122 |
428.05 |
429.00 |
426.45 |
428.60 |
+3.90 |
223 |
15,409 |
-167 |
Jan18 |
171122 |
428.55 |
428.70 |
428.55 |
428.55 |
+3.75 |
|
|
|
Feb18 |
171122 |
429.15 |
429.15 |
429.15 |
429.15 |
+3.75 |
|
|
|
Total Volume and Open Interest |
223 |
15,409 |
-167 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|