|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 24, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171124 |
995.00 |
999.75 |
991.00 |
993.25 |
-4.00 |
75,304 |
318,586 |
+773 |
Mar18 |
171124 |
1006.25 |
1011.00 |
1002.25 |
1004.75 |
-3.75 |
24,213 |
147,932 |
+1,375 |
May18 |
171124 |
1015.75 |
1020.50 |
1012.25 |
1014.75 |
-3.50 |
6,396 |
89,874 |
+983 |
Jul18 |
171124 |
1023.75 |
1028.25 |
1020.50 |
1022.50 |
-3.75 |
6,692 |
92,062 |
+149 |
Aug18 |
171124 |
1026.50 |
1028.50 |
1021.50 |
1023.25 |
-3.00 |
85 |
12,610 |
-1 |
Sep18 |
171124 |
1015.75 |
1017.50 |
1011.25 |
1013.25 |
-2.75 |
90 |
1,935 |
+18 |
Nov18 |
171124 |
1005.50 |
1008.75 |
1002.25 |
1004.75 |
-2.25 |
2,132 |
51,418 |
+98 |
Jan19 |
171124 |
1012.25 |
1014.25 |
1008.50 |
1010.75 |
-2.25 |
19 |
1,100 |
+3 |
Mar19 |
171124 |
1018.00 |
1018.00 |
1012.00 |
1014.25 |
-2.00 |
11 |
1,857 |
+1 |
May19 |
171124 |
1018.50 |
1021.50 |
1016.75 |
1018.50 |
-2.00 |
0 |
683 |
+0 |
Jul19 |
171124 |
1024.00 |
1027.25 |
1022.25 |
1024.00 |
-2.00 |
0 |
477 |
+0 |
Aug19 |
171124 |
1022.50 |
1022.50 |
1022.50 |
1022.50 |
-2.00 |
0 |
24 |
+0 |
Sep19 |
171124 |
1016.25 |
1016.25 |
1016.25 |
1016.25 |
-2.00 |
0 |
21 |
+0 |
Nov19 |
171124 |
1002.75 |
1003.25 |
1000.50 |
1000.50 |
-2.50 |
2 |
1,333 |
+2 |
Total Volume and Open Interest |
114,944 |
719,935 |
+3,401 |
Soybean Meal(CBOT) |
Dec17 |
171124 |
323.60 |
327.00 |
323.10 |
323.80 |
-0.60 |
40,843 |
52,185 |
-4,886 |
Jan18 |
171124 |
325.90 |
329.30 |
325.30 |
325.90 |
-0.80 |
24,278 |
122,861 |
-550 |
Mar18 |
171124 |
329.20 |
332.50 |
328.40 |
329.00 |
-0.80 |
14,258 |
93,614 |
+550 |
May18 |
171124 |
330.90 |
334.90 |
330.90 |
331.60 |
-0.70 |
6,650 |
52,023 |
+2,959 |
Jul18 |
171124 |
333.60 |
336.70 |
333.00 |
333.60 |
-0.60 |
4,874 |
35,403 |
+959 |
Aug18 |
171124 |
333.80 |
336.00 |
333.20 |
333.20 |
-0.60 |
208 |
4,510 |
-13 |
Sep18 |
171124 |
331.90 |
334.30 |
331.40 |
331.50 |
-0.70 |
252 |
5,271 |
-5 |
Oct18 |
171124 |
329.00 |
330.30 |
327.30 |
327.80 |
-0.70 |
201 |
6,092 |
-19 |
Dec18 |
171124 |
329.40 |
331.00 |
327.80 |
328.40 |
-0.70 |
1,074 |
26,864 |
+201 |
Jan19 |
171124 |
331.20 |
332.00 |
329.00 |
329.10 |
-0.60 |
17 |
1,361 |
+9 |
Total Volume and Open Interest |
92,672 |
405,729 |
-789 |
Soybean Oil(CBOT) |
Dec17 |
171124 |
34.06 |
34.08 |
33.68 |
33.94 |
-0.11 |
47,237 |
78,226 |
-10,306 |
Jan18 |
171124 |
34.22 |
34.22 |
33.83 |
34.08 |
-0.12 |
43,716 |
144,024 |
-703 |
Mar18 |
171124 |
34.43 |
34.44 |
34.06 |
34.32 |
-0.10 |
21,885 |
94,844 |
-906 |
May18 |
171124 |
34.58 |
34.64 |
34.27 |
34.53 |
-0.10 |
10,166 |
61,362 |
+1,719 |
Jul18 |
171124 |
34.77 |
34.83 |
34.46 |
34.72 |
-0.09 |
4,758 |
49,902 |
+875 |
Aug18 |
171124 |
34.64 |
34.72 |
34.42 |
34.67 |
-0.09 |
62 |
5,915 |
+9 |
Sep18 |
171124 |
34.63 |
34.63 |
34.29 |
34.54 |
-0.10 |
77 |
3,501 |
-11 |
Oct18 |
171124 |
34.39 |
34.39 |
34.06 |
34.30 |
-0.12 |
165 |
8,354 |
+16 |
Dec18 |
171124 |
34.29 |
34.31 |
34.00 |
34.23 |
-0.12 |
2,315 |
27,513 |
+552 |
Jan19 |
171124 |
34.21 |
34.21 |
34.03 |
34.21 |
-0.14 |
3,591 |
4,274 |
+3,501 |
Total Volume and Open Interest |
134,013 |
481,151 |
-5,254 |
Canola(WCE) |
Jan18 |
171124 |
512.7 |
516.9 |
509.5 |
511.0 |
-1.7 |
5,783 |
134,649 |
+1,276 |
Mar18 |
171124 |
522.8 |
525.0 |
517.7 |
519.4 |
-1.1 |
2,120 |
46,686 |
+240 |
May18 |
171124 |
527.4 |
529.9 |
522.6 |
524.4 |
-0.9 |
1,033 |
13,576 |
+845 |
Jul18 |
171124 |
531.1 |
532.5 |
526.0 |
527.3 |
-0.7 |
88 |
5,689 |
+16 |
Nov18 |
171124 |
506.9 |
507.1 |
503.6 |
505.6 |
+0.7 |
993 |
5,035 |
+194 |
Total Volume and Open Interest |
10,017 |
205,686 |
+2,571 |
Corn(CBOT) |
Dec17 |
171124 |
344.25 |
345.75 |
339.75 |
342.25 |
-3.00 |
257,461 |
365,980 |
-57,088 |
Mar18 |
171124 |
356.00 |
357.75 |
352.50 |
355.00 |
-2.00 |
189,703 |
707,909 |
+32,723 |
May18 |
171124 |
364.50 |
366.00 |
361.00 |
363.25 |
-2.00 |
42,377 |
188,234 |
+3,198 |
Jul18 |
171124 |
372.25 |
374.00 |
369.00 |
371.25 |
-2.00 |
19,289 |
200,609 |
+688 |
Sep18 |
171124 |
379.50 |
381.00 |
376.50 |
378.50 |
-2.00 |
2,984 |
59,210 |
+125 |
Dec18 |
171124 |
388.00 |
389.50 |
385.25 |
387.50 |
-1.50 |
8,274 |
129,989 |
+938 |
Mar19 |
171124 |
398.00 |
398.00 |
394.25 |
396.25 |
-1.50 |
2,971 |
17,577 |
+2,519 |
May19 |
171124 |
403.50 |
404.00 |
400.25 |
402.25 |
-1.25 |
27 |
2,583 |
+7 |
Jul19 |
171124 |
407.00 |
408.75 |
405.25 |
407.25 |
-1.00 |
106 |
3,176 |
-4 |
Sep19 |
171124 |
405.75 |
405.75 |
405.75 |
405.75 |
-0.50 |
0 |
605 |
+0 |
Total Volume and Open Interest |
523,314 |
1,681,453 |
-16,836 |
Wheat(CBOT) |
Dec17 |
171124 |
422.00 |
422.25 |
412.50 |
415.75 |
-7.00 |
62,064 |
108,758 |
-14,650 |
Mar18 |
171124 |
440.25 |
440.50 |
431.00 |
434.75 |
-6.00 |
64,934 |
250,604 |
+3,352 |
May18 |
171124 |
453.25 |
453.25 |
444.00 |
447.50 |
-6.00 |
13,558 |
68,936 |
+633 |
Jul18 |
171124 |
466.75 |
467.25 |
458.25 |
461.25 |
-6.25 |
6,371 |
56,687 |
+691 |
Sep18 |
171124 |
480.25 |
481.75 |
473.25 |
476.25 |
-5.75 |
1,484 |
26,057 |
-2 |
Dec18 |
171124 |
498.25 |
500.00 |
492.25 |
495.25 |
-5.00 |
959 |
32,044 |
-213 |
Total Volume and Open Interest |
149,419 |
546,635 |
-10,169 |
Wheat(KCBT) |
Dec17 |
171124 |
420.25 |
421.25 |
411.00 |
414.50 |
-6.50 |
26,516 |
50,849 |
-9,447 |
Mar18 |
171124 |
437.75 |
438.75 |
428.50 |
432.00 |
-6.50 |
36,331 |
170,769 |
+4,311 |
May18 |
171124 |
451.00 |
451.75 |
441.75 |
445.25 |
-6.25 |
8,347 |
36,472 |
+1,879 |
Jul18 |
171124 |
468.50 |
469.50 |
459.50 |
463.25 |
-6.25 |
2,681 |
32,793 |
+118 |
Sep18 |
171124 |
484.25 |
486.75 |
476.75 |
480.75 |
-6.25 |
345 |
13,848 |
+39 |
Dec18 |
171124 |
508.25 |
508.75 |
501.25 |
504.75 |
-6.00 |
322 |
11,617 |
-27 |
Mar19 |
171124 |
519.50 |
519.50 |
516.50 |
519.50 |
-5.75 |
113 |
1,926 |
+47 |
Total Volume and Open Interest |
74,659 |
318,493 |
-3,079 |
Wheat(MGE) |
Dec17 |
171124 |
626.75 |
626.75 |
618.00 |
623.50 |
-3.25 |
5,177 |
20,712 |
-2,241 |
Mar18 |
171124 |
640.75 |
640.75 |
633.50 |
638.50 |
-2.75 |
5,051 |
35,691 |
-8 |
May18 |
171124 |
645.00 |
645.00 |
638.75 |
643.50 |
-3.00 |
373 |
9,858 |
+64 |
Jul18 |
171124 |
647.00 |
647.00 |
642.00 |
646.50 |
-2.25 |
144 |
5,774 |
+10 |
Sep18 |
171124 |
632.25 |
633.75 |
631.75 |
633.50 |
-0.75 |
58 |
3,725 |
+11 |
Dec18 |
171124 |
640.25 |
641.50 |
640.25 |
641.50 |
+0.75 |
65 |
1,678 |
+0 |
Total Volume and Open Interest |
10,868 |
77,559 |
-2,164 |
Oats(CBOT) |
Dec17 |
171124 |
250.50 |
251.75 |
247.75 |
249.25 |
-1.50 |
548 |
1,965 |
-323 |
Mar18 |
171124 |
267.00 |
267.75 |
264.00 |
266.75 |
+0.25 |
519 |
4,999 |
+284 |
May18 |
171124 |
272.00 |
272.75 |
272.00 |
272.75 |
-0.25 |
41 |
792 |
+4 |
Jul18 |
171124 |
277.75 |
277.75 |
277.75 |
277.75 |
-0.25 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,108 |
7,831 |
-35 |
Rough Rice(CBOT) |
Jan18 |
171124 |
12.39 |
12.45 |
12.16 |
12.42 |
unch |
560 |
8,876 |
-263 |
Mar18 |
171124 |
12.61 |
12.73 |
12.61 |
12.72 |
unch |
399 |
1,488 |
+359 |
May18 |
171124 |
12.90 |
12.95 |
12.90 |
12.95 |
+0.01 |
0 |
9 |
+0 |
Jul18 |
171124 |
12.98 |
12.98 |
12.98 |
12.98 |
unch |
0 |
7 |
+0 |
Total Volume and Open Interest |
959 |
10,392 |
+96 |
Live Cattle(CME) |
Dec17 |
171124 |
118.950 |
119.180 |
118.450 |
118.580 |
-0.470 |
15,752 |
45,988 |
-5,934 |
Feb18 |
171124 |
125.200 |
125.400 |
124.350 |
124.580 |
-0.900 |
26,503 |
155,591 |
-38 |
Apr18 |
171124 |
125.730 |
125.900 |
125.050 |
125.250 |
-0.700 |
11,891 |
84,031 |
+1,491 |
Jun18 |
171124 |
118.285 |
118.450 |
117.750 |
118.230 |
-0.350 |
8,330 |
62,857 |
+2,047 |
Aug18 |
171124 |
114.600 |
114.930 |
114.250 |
114.800 |
-0.050 |
1,659 |
19,966 |
+351 |
Oct18 |
171124 |
114.150 |
114.650 |
113.930 |
114.550 |
+0.070 |
609 |
7,391 |
+96 |
Total Volume and Open Interest |
64,844 |
379,776 |
-1,938 |
Feeder Cattle(CME) |
Jan18 |
171124 |
152.550 |
153.580 |
151.750 |
153.300 |
+0.565 |
5,908 |
26,226 |
-512 |
Mar18 |
171124 |
151.000 |
151.950 |
150.200 |
151.785 |
+0.635 |
3,157 |
17,031 |
+279 |
Apr18 |
171124 |
150.850 |
151.785 |
150.035 |
151.580 |
+0.645 |
1,574 |
5,383 |
-159 |
May18 |
171124 |
149.900 |
151.100 |
149.185 |
150.880 |
+0.780 |
822 |
5,268 |
+9 |
Aug18 |
171124 |
151.880 |
152.950 |
151.130 |
152.800 |
+0.750 |
335 |
2,462 |
-23 |
Sep18 |
171124 |
150.130 |
151.250 |
149.935 |
151.130 |
+0.630 |
6 |
105 |
+4 |
Oct18 |
171124 |
149.350 |
149.400 |
149.350 |
149.350 |
+0.520 |
0 |
21 |
+0 |
Total Volume and Open Interest |
11,802 |
56,497 |
-402 |
Lean Hogs(CME) |
Dec17 |
171124 |
63.200 |
63.680 |
63.130 |
63.250 |
+0.420 |
10,262 |
37,599 |
-1,926 |
Feb18 |
171124 |
69.400 |
70.150 |
69.330 |
69.400 |
+0.300 |
16,186 |
93,004 |
-162 |
Apr18 |
171124 |
73.180 |
73.950 |
73.180 |
73.580 |
+0.530 |
6,594 |
58,356 |
-416 |
May18 |
171124 |
78.900 |
79.035 |
78.730 |
79.000 |
+0.500 |
37 |
1,646 |
-12 |
Jun18 |
171124 |
82.450 |
82.830 |
82.385 |
82.700 |
+0.250 |
4,126 |
26,310 |
+368 |
Jul18 |
171124 |
82.285 |
82.680 |
82.230 |
82.535 |
+0.250 |
2,142 |
16,194 |
-114 |
Aug18 |
171124 |
81.200 |
81.680 |
81.080 |
81.635 |
+0.500 |
982 |
8,260 |
-27 |
Oct18 |
171124 |
68.285 |
68.700 |
68.285 |
68.600 |
+0.315 |
248 |
6,585 |
+45 |
Total Volume and Open Interest |
40,682 |
249,262 |
-2,241 |
Class III Milk(CME) |
Nov17 |
171124 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
25 |
4,285 |
-17 |
Dec17 |
171124 |
15.42 |
15.42 |
15.42 |
15.42 |
unch |
414 |
4,404 |
+34 |
Jan18 |
171124 |
14.66 |
14.66 |
14.66 |
14.66 |
unch |
278 |
3,139 |
+70 |
Feb18 |
171124 |
14.66 |
14.66 |
14.66 |
14.66 |
unch |
89 |
2,905 |
-6 |
Mar18 |
171124 |
14.62 |
14.62 |
14.62 |
14.62 |
unch |
72 |
2,437 |
-10 |
Apr18 |
171124 |
14.74 |
14.74 |
14.74 |
14.74 |
unch |
85 |
1,780 |
+21 |
May18 |
171124 |
14.93 |
14.93 |
14.93 |
14.93 |
unch |
64 |
1,687 |
+1 |
Jun18 |
171124 |
15.30 |
15.30 |
15.30 |
15.30 |
unch |
39 |
1,619 |
-2 |
Jul18 |
171124 |
15.59 |
15.59 |
15.59 |
15.59 |
unch |
304 |
888 |
+116 |
Aug18 |
171124 |
15.59 |
15.59 |
15.59 |
15.59 |
unch |
287 |
858 |
+98 |
Sep18 |
171124 |
15.71 |
15.71 |
15.71 |
15.71 |
unch |
257 |
1,012 |
+77 |
Oct18 |
171124 |
15.79 |
15.79 |
15.79 |
15.79 |
unch |
295 |
780 |
+130 |
Nov18 |
171124 |
15.73 |
15.73 |
15.73 |
15.73 |
unch |
302 |
705 |
+104 |
Total Volume and Open Interest |
2,798 |
27,289 |
+752 |
Cocoa(ICE) |
Dec17 |
171124 |
2119 |
2119 |
2109 |
2109 |
-10 |
7 |
407 |
-59 |
Mar18 |
171124 |
2111 |
2121 |
2083 |
2107 |
-17 |
13,543 |
135,706 |
-213 |
May18 |
171124 |
2125 |
2128 |
2094 |
2116 |
-18 |
3,666 |
46,154 |
+404 |
Jul18 |
171124 |
2133 |
2137 |
2103 |
2125 |
-19 |
1,829 |
16,799 |
-65 |
Sep18 |
171124 |
2140 |
2147 |
2119 |
2136 |
-19 |
914 |
9,088 |
-171 |
Dec18 |
171124 |
2148 |
2160 |
2133 |
2150 |
-19 |
1,105 |
9,809 |
+573 |
Mar19 |
171124 |
2170 |
2172 |
2163 |
2164 |
-19 |
163 |
6,825 |
-43 |
Total Volume and Open Interest |
21,234 |
231,020 |
+421 |
Coffee "C"(ICE) |
Dec17 |
171124 |
124.00 |
126.60 |
124.00 |
124.80 |
+0.25 |
361 |
3,790 |
-322 |
Mar18 |
171124 |
127.00 |
130.40 |
126.95 |
127.55 |
+0.55 |
19,756 |
121,375 |
-2,180 |
May18 |
171124 |
129.25 |
132.65 |
129.25 |
129.85 |
+0.60 |
4,949 |
40,257 |
+1,186 |
Jul18 |
171124 |
131.70 |
135.00 |
131.65 |
132.15 |
+0.55 |
2,009 |
18,333 |
-148 |
Sep18 |
171124 |
134.00 |
137.30 |
133.95 |
134.45 |
+0.55 |
1,104 |
8,555 |
+47 |
Dec18 |
171124 |
137.70 |
140.65 |
137.30 |
137.80 |
+0.55 |
375 |
5,139 |
+48 |
Total Volume and Open Interest |
28,581 |
201,113 |
-1,366 |
Orange Juice(ICE) |
Jan18 |
171124 |
165.75 |
167.50 |
164.25 |
165.90 |
-0.85 |
738 |
8,146 |
+257 |
Mar18 |
171124 |
163.00 |
165.00 |
163.00 |
163.95 |
-0.85 |
49 |
1,719 |
+13 |
May18 |
171124 |
163.85 |
163.85 |
163.85 |
163.85 |
-0.80 |
16 |
565 |
+8 |
Jul18 |
171124 |
163.70 |
163.70 |
163.70 |
163.70 |
-0.80 |
15 |
148 |
+13 |
Sep18 |
171124 |
162.60 |
162.60 |
162.60 |
162.60 |
-0.90 |
1 |
27 |
+1 |
Nov18 |
171124 |
163.10 |
163.10 |
163.10 |
163.10 |
-0.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
819 |
10,607 |
+292 |
Sugar #11(ICE) |
Mar18 |
171124 |
15.28 |
15.49 |
15.22 |
15.45 |
+0.17 |
64,445 |
380,098 |
-6,435 |
May18 |
171124 |
15.19 |
15.39 |
15.17 |
15.36 |
+0.15 |
21,268 |
133,867 |
-1,601 |
Jul18 |
171124 |
15.14 |
15.34 |
15.14 |
15.31 |
+0.13 |
11,042 |
67,351 |
-787 |
Oct18 |
171124 |
15.33 |
15.47 |
15.33 |
15.45 |
+0.10 |
4,141 |
61,942 |
-153 |
Mar19 |
171124 |
15.76 |
15.88 |
15.76 |
15.87 |
+0.08 |
1,377 |
30,175 |
+402 |
May19 |
171124 |
15.71 |
15.80 |
15.71 |
15.79 |
+0.06 |
514 |
5,768 |
+228 |
Jul19 |
171124 |
15.64 |
15.73 |
15.64 |
15.71 |
+0.05 |
201 |
4,865 |
+12 |
Oct19 |
171124 |
15.74 |
15.81 |
15.71 |
15.79 |
+0.05 |
210 |
6,228 |
+28 |
Total Volume and Open Interest |
103,277 |
695,563 |
-8,329 |
London Cocoa(LCE) |
Dec17 |
171124 |
1545 |
1545 |
1510 |
1533 |
-9 |
3,979 |
58,999 |
-481 |
Mar18 |
171124 |
1582 |
1582 |
1548 |
1569 |
-11 |
10,353 |
80,798 |
-735 |
May18 |
171124 |
1595 |
1595 |
1567 |
1586 |
-11 |
3,264 |
34,896 |
+625 |
Jul18 |
171124 |
1620 |
1620 |
1581 |
1600 |
-10 |
2,819 |
26,505 |
-274 |
Sep18 |
171124 |
1632 |
1632 |
1594 |
1613 |
-10 |
1,464 |
21,648 |
+343 |
Dec18 |
171124 |
1634 |
1634 |
1609 |
1626 |
-9 |
719 |
16,108 |
+240 |
Mar19 |
171124 |
1644 |
1644 |
1630 |
1639 |
-7 |
109 |
5,157 |
+45 |
Total Volume and Open Interest |
22,707 |
245,277 |
-237 |
London Sugar(LCE) |
Mar18 |
171124 |
394.50 |
397.90 |
394.00 |
397.10 |
+2.30 |
3,573 |
41,657 |
-82 |
May18 |
171124 |
398.60 |
400.80 |
397.80 |
399.70 |
+1.10 |
1,390 |
12,174 |
+306 |
Aug18 |
171124 |
402.70 |
404.80 |
401.90 |
404.10 |
+1.30 |
442 |
10,569 |
+62 |
Oct18 |
171124 |
405.10 |
406.50 |
404.30 |
405.80 |
+1.00 |
90 |
2,972 |
+19 |
Dec18 |
171124 |
410.80 |
411.30 |
410.70 |
410.90 |
+0.20 |
58 |
1,322 |
+36 |
Total Volume and Open Interest |
5,603 |
71,195 |
+391 |
Cotton(ICE) |
Dec17 |
171124 |
70.80 |
72.34 |
70.60 |
72.23 |
+1.49 |
7,045 |
2,898 |
-4,996 |
Mar18 |
171124 |
71.14 |
72.08 |
71.07 |
71.93 |
+0.79 |
34,756 |
154,202 |
-477 |
May18 |
171124 |
71.92 |
72.93 |
71.92 |
72.82 |
+0.84 |
8,485 |
35,017 |
+1,689 |
Jul18 |
171124 |
72.45 |
73.37 |
72.37 |
73.28 |
+0.84 |
1,434 |
9,272 |
+91 |
Oct18 |
171124 |
71.53 |
71.53 |
71.53 |
71.53 |
+0.50 |
0 |
3 |
+0 |
Dec18 |
171124 |
70.94 |
71.20 |
70.70 |
71.11 |
+0.41 |
709 |
22,283 |
+36 |
Total Volume and Open Interest |
52,457 |
224,240 |
-3,648 |
Lumber(CME) |
Jan18 |
171124 |
425.6 |
426.1 |
418.1 |
420.7 |
-6.8 |
656 |
5,467 |
-136 |
Mar18 |
171124 |
415.5 |
415.5 |
407.8 |
410.6 |
-6.5 |
117 |
964 |
+25 |
May18 |
171124 |
400.5 |
400.5 |
394.9 |
396.0 |
-8.6 |
6 |
289 |
+0 |
Jul18 |
171124 |
390.3 |
390.3 |
383.0 |
383.0 |
-7.9 |
0 |
97 |
+0 |
Total Volume and Open Interest |
779 |
6,840 |
-111 |
Crude Oil(NYM) |
Jan18 |
171124 |
58.05 |
59.05 |
57.75 |
58.95 |
+0.93 |
619,066 |
592,315 |
-4,573 |
Feb18 |
171124 |
58.01 |
58.99 |
57.74 |
58.91 |
+0.89 |
149,275 |
204,290 |
+10,753 |
Mar18 |
171124 |
57.93 |
58.81 |
57.65 |
58.73 |
+0.79 |
115,068 |
297,369 |
-451 |
Apr18 |
171124 |
57.75 |
58.50 |
57.50 |
58.48 |
+0.70 |
59,762 |
131,174 |
-2,021 |
May18 |
171124 |
57.45 |
58.20 |
57.23 |
58.17 |
+0.62 |
38,995 |
111,594 |
+5,531 |
Jun18 |
171124 |
57.22 |
57.87 |
56.92 |
57.81 |
+0.57 |
79,109 |
240,127 |
+3,754 |
Jul18 |
171124 |
56.68 |
57.43 |
56.57 |
57.42 |
+0.54 |
9,843 |
56,359 |
-583 |
Aug18 |
171124 |
56.28 |
57.05 |
56.22 |
57.04 |
+0.54 |
9,037 |
56,432 |
+163 |
Sep18 |
171124 |
56.00 |
56.69 |
55.80 |
56.68 |
+0.55 |
18,715 |
72,104 |
-1,254 |
Oct18 |
171124 |
55.81 |
56.34 |
55.50 |
56.34 |
+0.55 |
7,434 |
57,309 |
+1,323 |
Nov18 |
171124 |
55.31 |
56.02 |
55.31 |
56.02 |
+0.56 |
3,984 |
47,937 |
-1,689 |
Dec18 |
171124 |
55.08 |
55.75 |
54.89 |
55.71 |
+0.55 |
66,242 |
264,921 |
+73 |
Jan19 |
171124 |
54.60 |
55.37 |
54.60 |
55.37 |
+0.54 |
2,811 |
41,209 |
+1,001 |
Feb19 |
171124 |
55.03 |
55.03 |
55.03 |
55.03 |
+0.52 |
1,651 |
24,928 |
-214 |
Mar19 |
171124 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.51 |
8,120 |
27,123 |
+229 |
Apr19 |
171124 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.50 |
4,064 |
11,062 |
+2,191 |
Total Volume and Open Interest |
1,240,288 |
2,508,274 |
+16,258 |
e-miNY Crude Oil(NYM) |
Jan18 |
171124 |
58.050 |
59.050 |
57.775 |
58.950 |
+0.925 |
9,279 |
3,851 |
+296 |
Feb18 |
171124 |
57.900 |
58.975 |
57.750 |
58.900 |
+0.875 |
120 |
541 |
+6 |
Mar18 |
171124 |
57.700 |
58.725 |
57.700 |
58.725 |
+0.775 |
54 |
86 |
+39 |
Apr18 |
171124 |
57.950 |
58.475 |
57.875 |
58.475 |
+0.700 |
6 |
50 |
+0 |
May18 |
171124 |
58.175 |
58.175 |
58.175 |
58.175 |
+0.625 |
1 |
81 |
+1 |
Jun18 |
171124 |
57.800 |
57.800 |
57.800 |
57.800 |
+0.550 |
2 |
17 |
+2 |
Jul18 |
171124 |
57.425 |
57.425 |
57.425 |
57.425 |
+0.550 |
0 |
17 |
+0 |
Aug18 |
171124 |
57.050 |
57.050 |
57.050 |
57.050 |
+0.550 |
0 |
74 |
+0 |
Sep18 |
171124 |
56.675 |
56.675 |
56.675 |
56.675 |
+0.550 |
0 |
42 |
+0 |
Oct18 |
171124 |
56.350 |
56.350 |
56.350 |
56.350 |
+0.550 |
0 |
28 |
+0 |
Total Volume and Open Interest |
9,464 |
4,923 |
+346 |
NY Harbor ULSD(NYM) |
Dec17 |
171124 |
193.65 |
195.60 |
192.61 |
195.29 |
+2.03 |
34,912 |
51,955 |
-8,440 |
Jan18 |
171124 |
194.33 |
195.89 |
192.85 |
195.55 |
+1.98 |
59,796 |
130,241 |
+3,900 |
Feb18 |
171124 |
194.32 |
195.75 |
192.74 |
195.55 |
+2.06 |
24,565 |
54,132 |
+1,486 |
Mar18 |
171124 |
193.05 |
195.00 |
191.96 |
194.81 |
+2.19 |
18,459 |
51,793 |
+726 |
Apr18 |
171124 |
191.43 |
193.42 |
190.41 |
193.24 |
+2.18 |
10,493 |
41,682 |
+1,484 |
May18 |
171124 |
189.62 |
192.21 |
189.19 |
192.04 |
+2.24 |
5,849 |
24,620 |
+577 |
Jun18 |
171124 |
188.50 |
191.11 |
188.07 |
190.97 |
+2.25 |
9,056 |
37,342 |
+1,348 |
Jul18 |
171124 |
188.80 |
190.58 |
187.60 |
190.47 |
+2.26 |
1,036 |
8,480 |
+150 |
Aug18 |
171124 |
188.40 |
190.18 |
187.16 |
190.07 |
+2.27 |
287 |
4,033 |
+63 |
Sep18 |
171124 |
188.18 |
190.03 |
186.94 |
189.93 |
+2.27 |
762 |
6,366 |
-215 |
Oct18 |
171124 |
190.02 |
190.10 |
187.03 |
190.02 |
+2.29 |
190 |
3,426 |
+6 |
Nov18 |
171124 |
188.19 |
190.28 |
187.19 |
190.21 |
+2.30 |
152 |
2,446 |
-7 |
Dec18 |
171124 |
188.88 |
190.46 |
187.40 |
190.36 |
+2.30 |
912 |
24,963 |
+368 |
Jan19 |
171124 |
186.39 |
190.44 |
186.39 |
190.44 |
+2.29 |
19 |
2,417 |
-3 |
Total Volume and Open Interest |
166,630 |
452,617 |
+1,549 |
RBOB Gasoline(NYM) |
Dec17 |
171124 |
176.35 |
179.48 |
176.15 |
178.80 |
+2.01 |
38,451 |
61,369 |
-4,937 |
Jan18 |
171124 |
176.15 |
178.75 |
175.55 |
178.09 |
+1.90 |
52,657 |
176,028 |
-18 |
Feb18 |
171124 |
177.17 |
179.13 |
176.14 |
178.64 |
+1.92 |
18,569 |
42,565 |
+355 |
Mar18 |
171124 |
177.76 |
180.12 |
177.21 |
179.75 |
+1.92 |
13,265 |
52,904 |
+244 |
Apr18 |
171124 |
194.51 |
196.49 |
193.87 |
196.22 |
+1.68 |
7,814 |
33,587 |
+660 |
May18 |
171124 |
194.09 |
196.38 |
193.93 |
196.19 |
+1.62 |
2,964 |
21,225 |
+899 |
Jun18 |
171124 |
192.56 |
194.61 |
192.15 |
194.49 |
+1.58 |
3,210 |
20,676 |
+545 |
Jul18 |
171124 |
190.25 |
192.25 |
189.77 |
192.09 |
+1.61 |
886 |
8,518 |
+10 |
Aug18 |
171124 |
187.48 |
189.24 |
186.65 |
189.20 |
+1.64 |
211 |
3,910 |
-23 |
Sep18 |
171124 |
185.55 |
185.86 |
185.39 |
185.86 |
+1.71 |
225 |
3,755 |
+70 |
Total Volume and Open Interest |
139,427 |
444,850 |
-1,789 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171124 |
178.80 |
178.80 |
178.80 |
178.80 |
+2.01 |
0 |
1 |
+0 |
Jan18 |
171124 |
178.09 |
178.09 |
178.09 |
178.09 |
+1.90 |
|
|
|
Feb18 |
171124 |
178.64 |
178.64 |
178.64 |
178.64 |
+1.92 |
|
|
|
Mar18 |
171124 |
179.75 |
179.75 |
179.75 |
179.75 |
+1.92 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171124 |
2.961 |
2.986 |
2.797 |
2.813 |
-0.155 |
133,594 |
47,920 |
-15,101 |
Jan18 |
171124 |
3.056 |
3.081 |
2.903 |
2.916 |
-0.143 |
97,623 |
341,172 |
+6,551 |
Feb18 |
171124 |
3.054 |
3.085 |
2.917 |
2.929 |
-0.135 |
31,535 |
117,417 |
+5,102 |
Mar18 |
171124 |
3.025 |
3.054 |
2.894 |
2.907 |
-0.127 |
43,554 |
183,828 |
+2,164 |
Apr18 |
171124 |
2.905 |
2.918 |
2.808 |
2.817 |
-0.093 |
30,706 |
126,515 |
-268 |
May18 |
171124 |
2.900 |
2.909 |
2.807 |
2.817 |
-0.085 |
11,760 |
99,970 |
+2,319 |
Jun18 |
171124 |
2.935 |
2.935 |
2.841 |
2.846 |
-0.085 |
2,081 |
30,280 |
+330 |
Jul18 |
171124 |
2.951 |
2.969 |
2.873 |
2.881 |
-0.084 |
2,884 |
44,860 |
+547 |
Aug18 |
171124 |
2.954 |
2.971 |
2.878 |
2.886 |
-0.082 |
1,467 |
33,859 |
+147 |
Sep18 |
171124 |
2.925 |
2.954 |
2.868 |
2.871 |
-0.081 |
1,114 |
35,132 |
+129 |
Oct18 |
171124 |
2.981 |
2.981 |
2.887 |
2.897 |
-0.079 |
7,071 |
84,251 |
+812 |
Nov18 |
171124 |
3.014 |
3.030 |
2.942 |
2.953 |
-0.075 |
1,128 |
29,200 |
+263 |
Dec18 |
171124 |
3.164 |
3.166 |
3.085 |
3.091 |
-0.072 |
1,107 |
32,247 |
-100 |
Jan19 |
171124 |
3.254 |
3.254 |
3.173 |
3.180 |
-0.068 |
1,692 |
35,894 |
+767 |
Feb19 |
171124 |
3.195 |
3.195 |
3.152 |
3.152 |
-0.064 |
176 |
11,943 |
-39 |
Mar19 |
171124 |
3.142 |
3.142 |
3.079 |
3.084 |
-0.057 |
533 |
29,688 |
+211 |
Total Volume and Open Interest |
369,392 |
1,369,054 |
+4,478 |
Brent Crude Oil(ICE) |
Jan18 |
171124 |
63.35 |
63.95 |
63.28 |
63.86 |
+0.31 |
322,870 |
246,541 |
-48,663 |
Feb18 |
171124 |
63.13 |
63.57 |
62.91 |
63.47 |
+0.23 |
247,809 |
580,022 |
+21,278 |
Mar18 |
171124 |
62.79 |
63.29 |
62.62 |
63.18 |
+0.21 |
114,587 |
318,535 |
+3,182 |
Apr18 |
171124 |
62.61 |
63.05 |
62.37 |
62.93 |
+0.20 |
51,094 |
124,635 |
+1,784 |
May18 |
171124 |
62.35 |
62.83 |
62.16 |
62.71 |
+0.19 |
38,450 |
121,356 |
+392 |
Jun18 |
171124 |
62.15 |
62.61 |
61.93 |
62.51 |
+0.19 |
75,564 |
235,124 |
-1,352 |
Jul18 |
171124 |
61.99 |
62.38 |
61.72 |
62.29 |
+0.18 |
10,803 |
50,744 |
+1,106 |
Aug18 |
171124 |
61.75 |
62.12 |
61.46 |
62.02 |
+0.16 |
6,076 |
32,028 |
-78 |
Sep18 |
171124 |
61.46 |
61.81 |
61.18 |
61.71 |
+0.14 |
12,819 |
54,070 |
+1,292 |
Oct18 |
171124 |
61.39 |
61.39 |
61.39 |
61.39 |
+0.13 |
3,388 |
29,205 |
-270 |
Nov18 |
171124 |
61.06 |
61.06 |
61.06 |
61.06 |
+0.13 |
2,465 |
30,418 |
-100 |
Dec18 |
171124 |
60.48 |
60.84 |
60.22 |
60.73 |
+0.12 |
46,455 |
213,904 |
+1,886 |
Jan19 |
171124 |
60.44 |
60.44 |
60.44 |
60.44 |
+0.11 |
2,412 |
36,511 |
+417 |
Feb19 |
171124 |
60.20 |
60.20 |
60.20 |
60.20 |
+0.11 |
1,174 |
25,075 |
+624 |
Total Volume and Open Interest |
962,147 |
2,530,934 |
-15,346 |
Gas Oil(ICE) |
Dec17 |
171124 |
564.75 |
569.25 |
562.75 |
564.75 |
+0.25 |
69,420 |
126,219 |
-7,893 |
Jan18 |
171124 |
565.50 |
569.25 |
562.50 |
565.00 |
+0.50 |
76,139 |
205,058 |
+9,443 |
Feb18 |
171124 |
567.00 |
570.00 |
563.50 |
566.00 |
+0.75 |
39,783 |
89,939 |
+9,155 |
Mar18 |
171124 |
564.75 |
568.75 |
562.00 |
564.75 |
+0.75 |
17,275 |
64,561 |
+1,202 |
Apr18 |
171124 |
562.25 |
566.00 |
559.50 |
562.00 |
+0.50 |
9,873 |
39,988 |
+890 |
May18 |
171124 |
560.50 |
564.00 |
557.75 |
560.25 |
+0.75 |
6,856 |
24,065 |
+745 |
Jun18 |
171124 |
558.25 |
561.50 |
555.50 |
557.75 |
+0.50 |
14,627 |
58,546 |
+960 |
Jul18 |
171124 |
557.25 |
560.00 |
554.75 |
556.50 |
+0.75 |
1,409 |
15,580 |
+387 |
Aug18 |
171124 |
556.75 |
558.50 |
553.50 |
555.25 |
+0.75 |
476 |
13,162 |
+48 |
Sep18 |
171124 |
555.50 |
557.50 |
551.75 |
554.00 |
+0.75 |
991 |
21,231 |
+260 |
Total Volume and Open Interest |
249,676 |
861,397 |
+16,788 |
Ethanol(CBOT) |
Dec17 |
171124 |
1.376 |
1.397 |
1.337 |
1.371 |
-0.026 |
192 |
825 |
-117 |
Jan18 |
171124 |
1.395 |
1.395 |
1.350 |
1.377 |
-0.021 |
144 |
911 |
+4 |
Feb18 |
171124 |
1.390 |
1.412 |
1.385 |
1.390 |
-0.021 |
2 |
165 |
+1 |
Mar18 |
171124 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.021 |
0 |
55 |
+0 |
Apr18 |
171124 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.021 |
0 |
24 |
+0 |
May18 |
171124 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.021 |
0 |
5 |
+0 |
Jun18 |
171124 |
1.459 |
1.459 |
1.459 |
1.459 |
-0.021 |
0 |
8 |
+0 |
Jul18 |
171124 |
1.461 |
1.461 |
1.461 |
1.461 |
-0.021 |
0 |
5 |
+0 |
Total Volume and Open Interest |
338 |
1,998 |
-112 |
WTI Crude Oil(ICE) |
Jan18 |
171124 |
58.40 |
59.03 |
58.39 |
58.95 |
+0.40 |
95,111 |
89,542 |
-2,277 |
Feb18 |
171124 |
58.45 |
58.98 |
58.39 |
58.91 |
+0.40 |
82,583 |
70,779 |
-1,753 |
Mar18 |
171124 |
58.25 |
58.81 |
58.21 |
58.73 |
+0.33 |
51,313 |
48,177 |
-4,821 |
Apr18 |
171124 |
58.14 |
58.51 |
57.95 |
58.48 |
+0.28 |
23,116 |
25,182 |
+2,167 |
May18 |
171124 |
57.87 |
58.18 |
57.68 |
58.17 |
+0.24 |
10,889 |
14,211 |
-595 |
Jun18 |
171124 |
57.69 |
57.81 |
57.33 |
57.81 |
+0.21 |
26,341 |
77,863 |
-1,120 |
Jul18 |
171124 |
57.28 |
57.42 |
56.94 |
57.42 |
+0.21 |
1,594 |
8,687 |
+218 |
Aug18 |
171124 |
57.04 |
57.04 |
57.04 |
57.04 |
+0.22 |
978 |
7,258 |
+128 |
Sep18 |
171124 |
56.55 |
56.68 |
56.33 |
56.68 |
+0.22 |
1,785 |
13,868 |
+404 |
Oct18 |
171124 |
56.34 |
56.34 |
56.34 |
56.34 |
+0.22 |
443 |
2,921 |
-7 |
Nov18 |
171124 |
56.02 |
56.02 |
56.02 |
56.02 |
+0.22 |
479 |
6,495 |
+2 |
Dec18 |
171124 |
55.63 |
55.71 |
55.28 |
55.71 |
+0.21 |
13,428 |
128,314 |
-1,172 |
Jan19 |
171124 |
55.37 |
55.37 |
55.37 |
55.37 |
+0.21 |
647 |
2,179 |
+172 |
Feb19 |
171124 |
55.03 |
55.03 |
55.03 |
55.03 |
+0.20 |
304 |
893 |
+8 |
Mar19 |
171124 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.19 |
333 |
2,406 |
-31 |
Apr19 |
171124 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.18 |
112 |
1,230 |
+8 |
Total Volume and Open Interest |
315,228 |
592,748 |
-8,746 |
US Dollar Index(ICE) |
Dec17 |
171124 |
93.110 |
93.175 |
92.610 |
92.707 |
-0.428 |
24,893 |
39,201 |
+2,575 |
Mar18 |
171124 |
92.775 |
92.860 |
92.310 |
92.402 |
-0.418 |
745 |
2,895 |
+171 |
Jun18 |
171124 |
92.430 |
92.430 |
92.113 |
92.113 |
-0.427 |
24 |
697 |
+1 |
Total Volume and Open Interest |
25,669 |
42,954 |
+2,754 |
Australian Dollar(CME) |
Dec17 |
171124 |
76.14 |
76.37 |
76.02 |
76.12 |
unch |
92,689 |
129,909 |
+1,763 |
Mar18 |
171124 |
76.09 |
76.33 |
76.00 |
76.08 |
unch |
473 |
1,509 |
+203 |
Jun18 |
171124 |
76.02 |
76.16 |
76.02 |
76.07 |
unch |
0 |
264 |
+0 |
Total Volume and Open Interest |
94,391 |
132,975 |
+2,076 |
British Pound(CME) |
Dec17 |
171124 |
133.30 |
133.68 |
132.85 |
133.39 |
+0.09 |
97,098 |
168,749 |
-2,524 |
Mar18 |
171124 |
133.68 |
134.09 |
133.30 |
133.82 |
+0.09 |
407 |
4,067 |
+313 |
Jun18 |
171124 |
134.50 |
134.50 |
134.24 |
134.24 |
+0.09 |
20 |
465 |
+20 |
Total Volume and Open Interest |
98,866 |
175,839 |
-2,054 |
Canadian Dollar(CME) |
Dec17 |
171124 |
78.72 |
78.93 |
78.46 |
78.68 |
-0.06 |
73,302 |
137,336 |
+772 |
Mar18 |
171124 |
78.80 |
79.00 |
78.58 |
78.77 |
-0.06 |
303 |
3,738 |
+33 |
Jun18 |
171124 |
79.08 |
79.08 |
78.79 |
78.86 |
-0.05 |
26 |
619 |
+23 |
Sep18 |
171124 |
78.94 |
78.94 |
78.94 |
78.94 |
-0.05 |
9 |
282 |
+3 |
Total Volume and Open Interest |
73,983 |
143,596 |
+750 |
Japanese Yen(CME) |
Dec17 |
171124 |
90.01 |
90.13 |
89.68 |
89.70 |
-0.35 |
125,578 |
253,684 |
-3,358 |
Mar18 |
171124 |
90.49 |
90.58 |
90.16 |
90.17 |
-0.35 |
206 |
4,773 |
+21 |
Jun18 |
171124 |
90.66 |
90.66 |
90.66 |
90.66 |
-0.36 |
0 |
111 |
+0 |
Total Volume and Open Interest |
127,320 |
261,019 |
-3,467 |
Swiss Franc(CME) |
Dec17 |
171124 |
102.02 |
102.33 |
101.89 |
102.22 |
+0.20 |
20,843 |
82,547 |
-709 |
Mar18 |
171124 |
102.74 |
103.05 |
102.63 |
102.95 |
+0.19 |
64 |
312 |
-22 |
Jun18 |
171124 |
103.45 |
103.74 |
103.42 |
103.67 |
+0.18 |
0 |
37 |
+0 |
Total Volume and Open Interest |
20,907 |
82,906 |
-731 |
EuroFX(CME) |
Dec17 |
171124 |
118.34 |
119.59 |
118.28 |
119.42 |
+1.02 |
181,539 |
450,036 |
-5,358 |
Mar18 |
171124 |
119.02 |
120.27 |
118.98 |
120.12 |
+1.02 |
1,643 |
7,434 |
+116 |
Jun18 |
171124 |
119.85 |
120.90 |
119.85 |
120.83 |
+1.02 |
33 |
1,907 |
-5 |
Total Volume and Open Interest |
188,448 |
465,307 |
-5,855 |
Mexican Peso(CME) |
Dec17 |
171124 |
534.13 |
537.75 |
532.88 |
537.00 |
+2.00 |
56,037 |
178,696 |
-3,551 |
Jan18 |
171124 |
534.75 |
534.75 |
530.75 |
534.75 |
+2.00 |
29 |
30 |
+0 |
Total Volume and Open Interest |
56,104 |
179,530 |
-3,551 |
Brazilian Real(CME) |
Dec17 |
171124 |
310.45 |
310.50 |
308.15 |
310.05 |
+1.30 |
5,561 |
21,867 |
-1,323 |
Jan18 |
171124 |
308.20 |
309.05 |
308.10 |
309.05 |
+1.30 |
99 |
575 |
+99 |
Feb18 |
171124 |
307.90 |
307.90 |
307.90 |
307.90 |
+1.35 |
|
|
|
Mar18 |
171124 |
306.85 |
306.85 |
306.85 |
306.85 |
+1.20 |
0 |
25 |
+0 |
Total Volume and Open Interest |
5,660 |
22,772 |
-1,224 |
30-Year T-Bonds(CBOT) |
Dec17 |
171124 |
154~200 |
154~240 |
153~290 |
154~080 |
-0~080 |
396,511 |
672,441 |
-63,860 |
Mar18 |
171124 |
153~120 |
153~200 |
152~260 |
153~040 |
-0~080 |
133,434 |
172,619 |
+87,440 |
Jun18 |
171124 |
152~080 |
152~080 |
152~080 |
152~080 |
-0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
529,945 |
845,062 |
+23,580 |
10-Year T-Notes(CBOT) |
Dec17 |
171124 |
125~030 |
125~045 |
124~285 |
124~310 |
-0~045 |
1,774,516 |
2,999,705 |
-171,308 |
Mar18 |
171124 |
124~275 |
124~280 |
124~205 |
124~230 |
-0~045 |
539,169 |
602,696 |
+298,634 |
Jun18 |
171124 |
124~155 |
124~155 |
124~155 |
124~155 |
-0~045 |
|
|
|
Total Volume and Open Interest |
2,313,685 |
3,602,401 |
+127,326 |
5-Year T-Notes(CBOT) |
Dec17 |
171124 |
116~314 |
116~314 |
116~274 |
116~286 |
-0~026 |
1,591,688 |
2,693,379 |
-325,476 |
Mar18 |
171124 |
116~250 |
116~250 |
116~210 |
116~222 |
-0~030 |
655,459 |
814,732 |
+365,081 |
Jun18 |
171124 |
116~202 |
116~202 |
116~202 |
116~202 |
-0~030 |
|
|
|
Total Volume and Open Interest |
2,247,147 |
3,508,111 |
+39,605 |
2 Year T-Notes(CBOT) |
Dec17 |
171124 |
107~156 |
107~160 |
107~144 |
107~144 |
-0~012 |
652,930 |
1,575,755 |
-163,615 |
Mar18 |
171124 |
107~100 |
107~100 |
107~084 |
107~084 |
-0~014 |
333,090 |
416,578 |
+158,612 |
Jun18 |
171124 |
107~084 |
107~084 |
107~084 |
107~084 |
-0~014 |
|
|
|
Total Volume and Open Interest |
986,020 |
1,992,333 |
-5,003 |
Eurodollars(CME) |
Dec17 |
171124 |
98.450 |
98.455 |
98.450 |
98.450 |
unch |
235,849 |
1,663,111 |
+5,825 |
Mar18 |
171124 |
98.290 |
98.290 |
98.275 |
98.280 |
-0.005 |
293,079 |
1,471,338 |
+31,425 |
Jun18 |
171124 |
98.145 |
98.150 |
98.130 |
98.130 |
-0.015 |
270,982 |
1,293,478 |
+18,390 |
Sep18 |
171124 |
98.060 |
98.060 |
98.040 |
98.040 |
-0.025 |
247,537 |
1,125,359 |
-6,056 |
Dec18 |
171124 |
97.995 |
97.995 |
97.970 |
97.975 |
-0.025 |
497,083 |
1,658,430 |
+13,772 |
Mar19 |
171124 |
97.950 |
97.950 |
97.925 |
97.930 |
-0.025 |
217,889 |
1,042,271 |
+6,178 |
Jun19 |
171124 |
97.905 |
97.910 |
97.880 |
97.890 |
-0.020 |
186,596 |
957,076 |
+3,991 |
Sep19 |
171124 |
97.875 |
97.875 |
97.845 |
97.855 |
-0.025 |
169,628 |
686,301 |
+986 |
Dec19 |
171124 |
97.830 |
97.830 |
97.795 |
97.810 |
-0.025 |
228,595 |
1,008,803 |
+32,444 |
Mar20 |
171124 |
97.810 |
97.810 |
97.780 |
97.790 |
-0.025 |
147,767 |
485,275 |
+15,559 |
Jun20 |
171124 |
97.790 |
97.790 |
97.755 |
97.770 |
-0.025 |
118,551 |
407,517 |
+26,939 |
Sep20 |
171124 |
97.760 |
97.765 |
97.730 |
97.745 |
-0.025 |
121,672 |
287,365 |
-14,907 |
Dec20 |
171124 |
97.720 |
97.725 |
97.690 |
97.705 |
-0.025 |
104,946 |
406,501 |
+4,046 |
Mar21 |
171124 |
97.700 |
97.700 |
97.670 |
97.685 |
-0.025 |
60,009 |
209,191 |
-6,419 |
Jun21 |
171124 |
97.675 |
97.680 |
97.645 |
97.660 |
-0.025 |
46,212 |
198,675 |
+963 |
Sep21 |
171124 |
97.645 |
97.650 |
97.620 |
97.635 |
-0.020 |
38,224 |
112,311 |
-76 |
Dec21 |
171124 |
97.610 |
97.615 |
97.585 |
97.600 |
-0.020 |
35,961 |
121,777 |
+1,330 |
Mar22 |
171124 |
97.595 |
97.600 |
97.565 |
97.585 |
-0.020 |
39,472 |
76,910 |
+1,171 |
Total Volume and Open Interest |
3,166,153 |
13,502,048 |
+151,122 |
Ultra T-Bond(CBOT) |
Dec17 |
171124 |
168~12 |
168~21 |
167~11 |
167~26 |
-0~13 |
207,810 |
639,708 |
-74,646 |
Mar18 |
171124 |
167~10 |
167~24 |
166~15 |
166~29 |
-0~13 |
114,272 |
327,798 |
+67,521 |
Jun18 |
171124 |
166~02 |
166~02 |
166~02 |
166~02 |
-0~13 |
|
|
|
Total Volume and Open Interest |
322,082 |
967,506 |
-7,125 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171124 |
134~135 |
134~160 |
134~030 |
134~070 |
-0~060 |
174,422 |
390,143 |
-42,453 |
Mar18 |
171124 |
134~060 |
134~090 |
133~290 |
134~005 |
-0~060 |
58,694 |
65,305 |
+30,163 |
Jun18 |
171124 |
134~005 |
134~005 |
134~005 |
134~005 |
-0~060 |
|
|
|
Total Volume and Open Interest |
233,116 |
455,448 |
-12,290 |
30 Day Federal Funds(CBOT) |
Nov17 |
171124 |
98.845 |
98.845 |
98.842 |
98.842 |
unch |
382 |
205,856 |
-112 |
Dec17 |
171124 |
98.710 |
98.715 |
98.710 |
98.710 |
unch |
1,115 |
117,760 |
+476 |
Jan18 |
171124 |
98.610 |
98.610 |
98.605 |
98.610 |
unch |
10,899 |
339,462 |
-1,077 |
Feb18 |
171124 |
98.605 |
98.605 |
98.600 |
98.605 |
unch |
5,090 |
145,266 |
+1,481 |
Mar18 |
171124 |
98.565 |
98.565 |
98.560 |
98.565 |
unch |
6,917 |
54,795 |
+1,179 |
Apr18 |
171124 |
98.485 |
98.485 |
98.475 |
98.475 |
-0.005 |
34,787 |
134,119 |
+3,365 |
Total Volume and Open Interest |
132,464 |
1,453,198 |
+10,145 |
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 |
171124 |
167.52 |
167.68 |
166.64 |
167.14 |
-0.48 |
71,624 |
220,725 |
-17,545 |
Mar18 |
171124 |
165.96 |
165.96 |
165.10 |
165.60 |
-0.48 |
8,156 |
35,967 |
+3,242 |
Jun18 |
171124 |
165.60 |
165.60 |
165.60 |
165.60 |
-0.48 |
|
|
|
Total Volume and Open Interest |
79,780 |
256,692 |
-14,303 |
Euro-Bund(EUREX) |
Dec17 |
171124 |
162.98 |
163.03 |
162.67 |
162.86 |
-0.20 |
721,523 |
1,885,658 |
-172,925 |
Mar18 |
171124 |
162.67 |
162.71 |
162.35 |
162.55 |
-0.19 |
47,938 |
284,154 |
+645 |
Jun18 |
171124 |
159.69 |
159.69 |
159.69 |
159.69 |
-0.20 |
0 |
7 |
+0 |
Total Volume and Open Interest |
769,461 |
2,169,819 |
-172,280 |
Euro-Bobl(EUREX) |
Dec17 |
171124 |
131.63 |
131.67 |
131.55 |
131.65 |
-0.01 |
602,389 |
1,571,911 |
-128,868 |
Mar18 |
171124 |
132.27 |
132.30 |
132.19 |
132.29 |
-0.01 |
28,001 |
162,081 |
-1,064 |
Jun18 |
171124 |
131.65 |
131.65 |
131.65 |
131.65 |
-0.01 |
|
|
|
Total Volume and Open Interest |
630,390 |
1,733,992 |
-129,932 |
Euro-Schatz(EUREX) |
Dec17 |
171124 |
112.19 |
112.21 |
112.18 |
112.21 |
+0.01 |
463,792 |
1,630,580 |
-149,096 |
Mar18 |
171124 |
112.07 |
112.08 |
112.06 |
112.08 |
unch |
32,398 |
130,947 |
-6,316 |
Jun18 |
171124 |
112.08 |
112.08 |
112.08 |
112.08 |
unch |
|
|
|
Total Volume and Open Interest |
496,190 |
1,761,527 |
-155,412 |
3-Mth Euribor(EUREX) |
Dec17 |
171124 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
7,646 |
+12 |
Mar18 |
171124 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,387 |
+0 |
Jun18 |
171124 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
10 |
37,912 |
-8 |
Long Gilt(LIFFE) |
Dec17 |
171124 |
125~08 |
125~11 |
125~03 |
125~10 |
+0~00 |
265,517 |
641,079 |
-57,901 |
Mar18 |
171124 |
124~12 |
124~14 |
124~06 |
124~13 |
+0~00 |
74,896 |
91,561 |
+57,871 |
Total Volume and Open Interest |
340,413 |
732,640 |
-30 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171124 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
58,916 |
492,131 |
-9,729 |
Mar18 |
171124 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
52,404 |
492,550 |
-3,754 |
Jun18 |
171124 |
99.29 |
99.29 |
99.28 |
99.29 |
unch |
76,804 |
451,872 |
-6,891 |
Sep18 |
171124 |
99.21 |
99.21 |
99.19 |
99.20 |
-0.01 |
63,198 |
353,969 |
-2,121 |
Dec18 |
171124 |
99.14 |
99.15 |
99.13 |
99.14 |
-0.01 |
74,615 |
324,977 |
-11,283 |
Mar19 |
171124 |
99.10 |
99.10 |
99.09 |
99.10 |
unch |
50,881 |
275,777 |
-87 |
Total Volume and Open Interest |
663,539 |
3,583,226 |
-34,447 |
3-Mth Euribor(LIFFE) |
Dec17 |
171124 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
13,959 |
416,215 |
-1,179 |
Mar18 |
171124 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
35,956 |
479,115 |
+2,295 |
Jun18 |
171124 |
100.315 |
100.315 |
100.305 |
100.310 |
unch |
27,224 |
481,162 |
+3,431 |
Total Volume and Open Interest |
536,441 |
4,359,200 |
-887 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171124 |
98.27 |
98.27 |
98.25 |
98.26 |
-0.01 |
2,585 |
147,793 |
-246 |
Mar18 |
171124 |
98.26 |
98.26 |
98.25 |
98.26 |
unch |
9,548 |
219,928 |
-1,818 |
Jun18 |
171124 |
98.21 |
98.21 |
98.20 |
98.21 |
unch |
14,343 |
179,831 |
+264 |
Sep18 |
171124 |
98.14 |
98.15 |
98.14 |
98.15 |
unch |
12,960 |
172,663 |
-1,432 |
Dec18 |
171124 |
98.07 |
98.09 |
98.06 |
98.08 |
unch |
12,117 |
134,245 |
-1,053 |
Mar19 |
171124 |
98.00 |
98.01 |
97.99 |
98.01 |
+0.01 |
3,765 |
100,993 |
-157 |
Jun19 |
171124 |
97.93 |
97.95 |
97.93 |
97.95 |
+0.01 |
3,660 |
73,682 |
-635 |
Sep19 |
171124 |
97.87 |
97.89 |
97.87 |
97.89 |
+0.02 |
2,584 |
52,788 |
-11 |
Dec19 |
171124 |
97.81 |
97.84 |
97.81 |
97.83 |
+0.01 |
24 |
3,625 |
-2 |
Mar20 |
171124 |
97.78 |
97.78 |
97.78 |
97.78 |
+0.01 |
1 |
2,687 |
+1 |
Total Volume and Open Interest |
61,687 |
1,091,267 |
-5,089 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171124 |
97.48 |
97.51 |
97.47 |
97.48 |
unch |
135,549 |
1,076,233 |
+13,593 |
Mar18 |
171124 |
97.47 |
97.47 |
97.47 |
97.47 |
unch |
0 |
945 |
+105 |
Total Volume and Open Interest |
135,549 |
1,077,178 |
+13,698 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171124 |
98.06 |
98.09 |
98.06 |
98.07 |
unch |
126,882 |
1,089,530 |
-5,859 |
Mar18 |
171124 |
98.06 |
98.06 |
98.06 |
98.06 |
unch |
3,000 |
5,439 |
+1,999 |
Total Volume and Open Interest |
129,882 |
1,094,969 |
-3,860 |
Gold(CMX) |
Dec17 |
171124 |
1291.9 |
1293.3 |
1285.1 |
1287.3 |
-4.9 |
330,147 |
205,662 |
-37,916 |
Feb18 |
171124 |
1296.1 |
1297.6 |
1289.5 |
1291.8 |
-5.0 |
60,043 |
243,459 |
+16,945 |
Apr18 |
171124 |
1300.6 |
1301.8 |
1293.9 |
1296.1 |
-5.0 |
2,672 |
24,700 |
+675 |
Jun18 |
171124 |
1303.0 |
1305.4 |
1299.0 |
1300.5 |
-5.0 |
3,334 |
23,490 |
+878 |
Aug18 |
171124 |
1307.3 |
1309.0 |
1304.6 |
1305.0 |
-4.9 |
100 |
10,058 |
+3 |
Oct18 |
171124 |
1311.4 |
1313.7 |
1307.3 |
1309.4 |
-4.9 |
51 |
4,508 |
-16 |
Dec18 |
171124 |
1316.2 |
1318.3 |
1313.8 |
1313.9 |
-5.0 |
2,283 |
12,218 |
+445 |
Feb19 |
171124 |
1321.0 |
1321.0 |
1318.5 |
1318.5 |
-5.1 |
25 |
418 |
+25 |
Apr19 |
171124 |
1323.4 |
1323.7 |
1323.4 |
1323.7 |
-4.6 |
25 |
691 |
+25 |
Jun19 |
171124 |
1328.3 |
1328.3 |
1328.3 |
1328.3 |
-4.8 |
11 |
1,067 |
-10 |
Aug19 |
171124 |
1332.9 |
1332.9 |
1332.9 |
1332.9 |
-4.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
399,353 |
531,612 |
-18,949 |
Silver(CMX) |
Dec17 |
171124 |
1712.0 |
1713.5 |
1694.0 |
1699.2 |
-12.0 |
81,658 |
65,705 |
-9,659 |
Mar18 |
171124 |
1724.0 |
1724.0 |
1703.5 |
1709.3 |
-12.3 |
28,044 |
104,383 |
+11,104 |
May18 |
171124 |
1729.5 |
1729.5 |
1714.5 |
1716.3 |
-12.1 |
1,843 |
10,697 |
+130 |
Jul18 |
171124 |
1722.5 |
1724.0 |
1722.5 |
1723.2 |
-12.0 |
537 |
6,531 |
+212 |
Sep18 |
171124 |
1741.5 |
1741.5 |
1730.4 |
1730.4 |
-12.0 |
65 |
3,857 |
+22 |
Dec18 |
171124 |
1751.5 |
1753.5 |
1739.5 |
1740.8 |
-12.0 |
436 |
6,079 |
+125 |
Mar19 |
171124 |
1750.8 |
1750.8 |
1750.8 |
1750.8 |
-12.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
112,863 |
199,402 |
+1,919 |
Platinum(NYMEX) |
Jan18 |
171124 |
941.1 |
945.7 |
935.1 |
945.3 |
+4.6 |
21,290 |
68,439 |
-1,404 |
Apr18 |
171124 |
944.8 |
950.0 |
939.5 |
949.7 |
+4.6 |
714 |
9,011 |
+128 |
Jul18 |
171124 |
948.5 |
954.2 |
944.7 |
954.2 |
+4.5 |
4 |
435 |
+2 |
Oct18 |
171124 |
956.8 |
956.8 |
956.8 |
956.8 |
+4.5 |
0 |
25 |
+0 |
Total Volume and Open Interest |
22,013 |
77,941 |
-1,373 |
Palladium(NYMEX) |
Dec17 |
171124 |
1001.50 |
1009.70 |
992.00 |
993.70 |
-8.25 |
7,747 |
12,193 |
-4,249 |
Mar18 |
171124 |
999.85 |
1008.00 |
991.45 |
992.75 |
-7.30 |
5,219 |
21,817 |
+3,493 |
Jun18 |
171124 |
993.85 |
993.85 |
986.25 |
986.25 |
-6.40 |
178 |
502 |
+89 |
Total Volume and Open Interest |
13,144 |
34,806 |
-699 |
Copper(CMX) |
Dec17 |
171124 |
313.60 |
317.60 |
312.45 |
316.90 |
+3.20 |
95,691 |
55,872 |
-9,457 |
Mar18 |
171124 |
315.90 |
319.85 |
314.65 |
319.15 |
+3.25 |
38,155 |
135,187 |
+10,252 |
May18 |
171124 |
317.25 |
320.85 |
316.00 |
320.40 |
+3.20 |
2,570 |
27,967 |
+756 |
Jul18 |
171124 |
317.65 |
321.75 |
317.40 |
321.35 |
+3.15 |
2,324 |
20,154 |
-61 |
Sep18 |
171124 |
319.65 |
322.15 |
317.90 |
322.10 |
+3.05 |
1,773 |
8,077 |
+84 |
Total Volume and Open Interest |
142,911 |
277,126 |
+2,113 |
E-mini DJIA Index(CBOT) |
Dec17 |
171124 |
23485 |
23569 |
23432 |
23517 |
+32 |
113,831 |
152,920 |
-677 |
Mar18 |
171124 |
23488 |
23563 |
23431 |
23512 |
+31 |
310 |
2,636 |
+91 |
Jun18 |
171124 |
23497 |
23530 |
23435 |
23498 |
+31 |
20 |
22 |
-12 |
Sep18 |
171124 |
23461 |
23461 |
23461 |
23461 |
+31 |
14 |
15 |
+6 |
Total Volume and Open Interest |
114,175 |
155,593 |
-592 |
S & P 500(CME) |
Dec17 |
171124 |
2594.50 |
2602.50 |
2589.50 |
2601.00 |
+6.40 |
3,232 |
67,511 |
+885 |
Mar18 |
171124 |
2603.50 |
2603.70 |
2602.10 |
2602.10 |
+6.40 |
266 |
5,220 |
+111 |
Jun18 |
171124 |
2602.40 |
2604.00 |
2602.40 |
2602.40 |
+6.40 |
215 |
300 |
+205 |
Sep18 |
171124 |
2602.90 |
2604.50 |
2602.90 |
2602.90 |
+6.40 |
|
|
|
Total Volume and Open Interest |
3,713 |
73,031 |
+1,201 |
S & P 500 E-Mini(CME) |
Dec17 |
171124 |
2593.25 |
2603.00 |
2589.50 |
2601.00 |
+6.50 |
1,153,787 |
3,213,608 |
+17,923 |
Mar18 |
171124 |
2595.25 |
2604.00 |
2590.75 |
2602.00 |
+6.25 |
19,919 |
108,743 |
+9,315 |
Jun18 |
171124 |
2596.50 |
2603.50 |
2591.00 |
2602.50 |
+6.50 |
3,343 |
7,153 |
+2,418 |
Sep18 |
171124 |
2597.00 |
2603.00 |
2597.00 |
2603.00 |
+6.50 |
11 |
77 |
+11 |
Total Volume and Open Interest |
1,177,060 |
3,329,620 |
+29,667 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171124 |
6388.30 |
6416.00 |
6375.80 |
6413.50 |
+24.00 |
216,030 |
291,741 |
+2,604 |
Mar18 |
171124 |
6404.50 |
6432.00 |
6393.00 |
6430.00 |
+23.70 |
1,298 |
2,583 |
+183 |
Jun18 |
171124 |
6406.50 |
6444.00 |
6406.50 |
6444.00 |
+23.70 |
23 |
295 |
+20 |
Total Volume and Open Interest |
217,351 |
294,625 |
+2,807 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171124 |
1856.40 |
1864.40 |
1852.00 |
1857.60 |
+0.30 |
13,653 |
94,485 |
+1,007 |
Mar18 |
171124 |
1857.20 |
1863.20 |
1855.00 |
1857.20 |
+0.30 |
0 |
9 |
+0 |
Jun18 |
171124 |
1856.80 |
1856.80 |
1856.80 |
1856.80 |
+0.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,653 |
94,496 |
+1,007 |
Volatility Index(CBOE) |
Nov17 |
171115 |
12.05 |
13.35 |
11.98 |
13.05 |
+1.00 |
100,058 |
113,622 |
-27,974 |
Dec17 |
171124 |
11.50 |
11.60 |
11.35 |
11.43 |
-0.05 |
126,098 |
347,565 |
-4,593 |
Jan18 |
171124 |
12.95 |
13.00 |
12.75 |
12.83 |
-0.05 |
50,492 |
146,774 |
+10,107 |
Feb18 |
171124 |
13.88 |
13.90 |
13.70 |
13.75 |
-0.08 |
20,937 |
53,966 |
+1,520 |
Total Volume and Open Interest |
214,415 |
627,972 |
+9,106 |
S & P 600(CME) |
Dec17 |
171124 |
927.20 |
927.20 |
927.20 |
927.20 |
+1.20 |
|
|
|
Mar18 |
171124 |
924.00 |
924.00 |
924.00 |
924.00 |
+1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171124 |
1519.80 |
1524.40 |
1516.10 |
1518.80 |
+2.30 |
21,744 |
68,726 |
-37 |
Mar18 |
171124 |
1515.00 |
1519.80 |
1515.00 |
1519.80 |
+1.80 |
12 |
114 |
+2 |
Jun18 |
171124 |
1519.80 |
1519.80 |
1519.80 |
1519.80 |
+1.80 |
0 |
6 |
+0 |
Total Volume and Open Interest |
21,756 |
68,846 |
-35 |
Nikkei 225(CME) |
Dec17 |
171124 |
22390 |
22670 |
22325 |
22655 |
+245 |
12,663 |
42,011 |
+343 |
Mar18 |
171124 |
22440 |
22680 |
22360 |
22670 |
+240 |
103 |
321 |
+59 |
Total Volume and Open Interest |
12,766 |
42,332 |
+402 |
Nikkei 225(SGX) |
Dec17 |
171124 |
22370 |
22585 |
22325 |
22565 |
+185 |
75,307 |
205,296 |
-1,703 |
Mar18 |
171124 |
22325 |
22525 |
22325 |
22525 |
+190 |
91 |
3,821 |
+23 |
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 |
171124 |
22385 |
22660 |
22320 |
22650 |
+250 |
34,179 |
61,425 |
+280 |
Mar18 |
171124 |
22370 |
22610 |
22285 |
22605 |
+250 |
488 |
201 |
+103 |
Jun18 |
171124 |
22505 |
22505 |
22505 |
22505 |
+250 |
|
|
|
Total Volume and Open Interest |
34,667 |
61,626 |
+383 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171124 |
22500 |
22650 |
22500 |
22650 |
+250 |
0 |
15 |
+0 |
Mar18 |
171124 |
22600 |
22600 |
22600 |
22600 |
+240 |
|
|
|
Jun18 |
171124 |
22500 |
22500 |
22500 |
22500 |
+240 |
|
|
|
Total Volume and Open Interest |
0 |
15 |
+0 |
CAC 40(EURONEXT) |
Dec17 |
171124 |
5368.5 |
5416.0 |
5368.0 |
5385.0 |
+11.0 |
59,527 |
315,840 |
-3,161 |
Jan18 |
171124 |
5369.5 |
5404.0 |
5369.5 |
5376.5 |
+11.0 |
22 |
63 |
+4 |
Feb18 |
171124 |
5375.0 |
5375.0 |
5375.0 |
5375.0 |
+11.0 |
|
|
|
Mar18 |
171124 |
5365.5 |
5376.0 |
5358.5 |
5372.5 |
+11.0 |
2,000 |
15,004 |
+0 |
Total Volume and Open Interest |
61,549 |
330,911 |
-3,157 |
Hang Seng Index(HKFE) |
Nov17 |
171124 |
29839 |
29959 |
29737 |
29910 |
+90 |
167,469 |
144,338 |
+4,307 |
Dec17 |
171124 |
29874 |
29986 |
29766 |
29939 |
+83 |
9,072 |
32,217 |
+3,256 |
Total Volume and Open Interest |
178,255 |
182,371 |
+8,374 |
DAX(EUREX) |
Dec17 |
171124 |
12998.5 |
13160.0 |
12975.0 |
13065.0 |
+70.5 |
95,553 |
147,007 |
-4,976 |
Mar18 |
171124 |
13019.0 |
13149.0 |
12981.5 |
13059.5 |
+70.5 |
1,937 |
10,774 |
+794 |
Jun18 |
171124 |
13017.5 |
13170.0 |
13017.5 |
13083.5 |
+70.5 |
57 |
829 |
+96 |
Total Volume and Open Interest |
97,547 |
158,610 |
-4,086 |
Mini-DAX(EUREX) |
Dec17 |
171124 |
13003.0 |
13161.0 |
12975.0 |
13065.0 |
+70.5 |
30,295 |
13,355 |
-1,143 |
Mar18 |
171124 |
13015.0 |
13145.0 |
12987.0 |
13059.5 |
+70.5 |
56 |
397 |
+9 |
Jun18 |
171124 |
13056.0 |
13083.5 |
13056.0 |
13083.5 |
+70.5 |
11 |
468 |
-5 |
Total Volume and Open Interest |
30,362 |
14,220 |
-1,139 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171124 |
3565 |
3599 |
3564 |
3579 |
+13 |
1,029,531 |
3,492,419 |
+22,028 |
Mar18 |
171124 |
3558 |
3584 |
3553 |
3566 |
+13 |
14,734 |
161,249 |
+6,960 |
Jun18 |
171124 |
3486 |
3486 |
3483 |
3483 |
+13 |
7 |
38,640 |
+7,596 |
Total Volume and Open Interest |
1,044,272 |
3,692,308 |
+36,584 |
Swiss Market Index(EUREX) |
Dec17 |
171124 |
9297 |
9345 |
9292 |
9327 |
+17 |
29,916 |
198,528 |
-2,239 |
Mar18 |
171124 |
9240 |
9240 |
9223 |
9226 |
+17 |
121 |
7,949 |
+1,740 |
Jun18 |
171124 |
9042 |
9059 |
9042 |
9059 |
+16 |
0 |
248 |
+0 |
Total Volume and Open Interest |
30,037 |
206,725 |
-499 |
FT-SE 100(EURONEXT) |
Dec17 |
171124 |
7417.50 |
7425.00 |
7388.00 |
7414.50 |
+0.50 |
93,473 |
643,358 |
-662 |
Mar18 |
171124 |
7365.50 |
7365.50 |
7350.00 |
7356.50 |
unch |
56 |
9,143 |
+49 |
Jun18 |
171124 |
7275.00 |
7275.00 |
7275.00 |
7275.00 |
-0.50 |
|
|
|
Total Volume and Open Interest |
93,529 |
652,501 |
-613 |
SPI 200(SFE) |
Dec17 |
171124 |
5990.0 |
5996.0 |
5960.0 |
5994.0 |
+2.0 |
33,139 |
289,559 |
-1,616 |
Mar18 |
171124 |
5933.0 |
5940.0 |
5928.0 |
5940.0 |
+2.0 |
6 |
1,549 |
+5 |
Jun18 |
171124 |
5924.0 |
5924.0 |
5924.0 |
5924.0 |
+2.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
33,145 |
297,228 |
-1,611 |
FTSE MIB(ISE) |
Dec17 |
171124 |
22385.00 |
22590.00 |
22345.00 |
22412.00 |
+36.00 |
19,171 |
34,771 |
+363 |
Mar18 |
171124 |
22350.00 |
22490.00 |
22300.00 |
22330.00 |
+36.00 |
36 |
151 |
+5 |
Jun18 |
171124 |
21803.00 |
21803.00 |
21803.00 |
21803.00 |
+21.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
19,207 |
34,927 |
+368 |
KOSPI 200(KFE) |
Dec17 |
171124 |
335.55 |
335.75 |
335.50 |
335.60 |
+0.80 |
181,919 |
270,021 |
+8,872 |
Mar18 |
171124 |
333.15 |
333.35 |
333.15 |
333.35 |
+0.90 |
711 |
29,596 |
-465 |
Jun18 |
171124 |
333.50 |
333.50 |
333.50 |
333.50 |
+0.15 |
10 |
15,135 |
+0 |
Total Volume and Open Interest |
182,640 |
358,394 |
+8,995 |
GSCI(CME) |
Dec17 |
171124 |
431.10 |
431.50 |
429.95 |
430.75 |
+2.15 |
46 |
15,422 |
+13 |
Jan18 |
171124 |
430.55 |
431.05 |
430.55 |
430.55 |
+2.00 |
|
|
|
Feb18 |
171124 |
431.15 |
431.15 |
431.15 |
431.15 |
+2.00 |
|
|
|
Total Volume and Open Interest |
46 |
15,422 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|