|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 01, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171201 |
985.75 |
995.75 |
985.50 |
994.25 |
+8.50 |
121,206 |
299,994 |
-2,221 |
Mar18 |
171201 |
997.50 |
1007.25 |
997.50 |
1006.00 |
+8.25 |
60,842 |
180,205 |
+6,535 |
May18 |
171201 |
1008.50 |
1017.75 |
1008.25 |
1017.00 |
+8.50 |
25,060 |
100,048 |
+2,412 |
Jul18 |
171201 |
1017.25 |
1026.50 |
1017.25 |
1025.75 |
+8.50 |
14,577 |
95,333 |
+891 |
Aug18 |
171201 |
1018.75 |
1026.75 |
1018.75 |
1026.50 |
+8.50 |
507 |
13,096 |
+72 |
Sep18 |
171201 |
1010.25 |
1017.00 |
1010.25 |
1017.00 |
+8.50 |
81 |
1,914 |
+3 |
Nov18 |
171201 |
1001.00 |
1009.50 |
1000.75 |
1009.00 |
+8.00 |
5,318 |
55,237 |
+749 |
Jan19 |
171201 |
1006.75 |
1015.00 |
1006.75 |
1014.75 |
+7.75 |
99 |
1,200 |
+20 |
Mar19 |
171201 |
1012.50 |
1018.25 |
1012.50 |
1018.00 |
+7.25 |
112 |
2,042 |
+49 |
May19 |
171201 |
1022.50 |
1022.50 |
1022.50 |
1022.50 |
+7.25 |
9 |
687 |
+4 |
Jul19 |
171201 |
1027.00 |
1028.00 |
1025.50 |
1028.00 |
+7.50 |
8 |
561 |
+3 |
Aug19 |
171201 |
1026.50 |
1026.50 |
1026.50 |
1026.50 |
+7.75 |
0 |
24 |
+0 |
Sep19 |
171201 |
1020.00 |
1020.00 |
1020.00 |
1020.00 |
+7.75 |
0 |
21 |
+0 |
Nov19 |
171201 |
1003.75 |
1004.75 |
1002.50 |
1004.50 |
+6.75 |
68 |
1,448 |
+15 |
Total Volume and Open Interest |
227,887 |
751,833 |
+8,532 |
Soybean Meal(CBOT) |
Dec17 |
171201 |
324.00 |
328.40 |
323.50 |
328.20 |
+3.70 |
6,206 |
5,048 |
-2,664 |
Jan18 |
171201 |
326.30 |
330.50 |
325.30 |
330.20 |
+3.70 |
67,666 |
136,309 |
-3,680 |
Mar18 |
171201 |
329.60 |
333.70 |
328.60 |
333.50 |
+3.70 |
31,743 |
115,836 |
+1,637 |
May18 |
171201 |
332.10 |
336.30 |
331.10 |
336.10 |
+3.70 |
11,423 |
63,552 |
+2,555 |
Jul18 |
171201 |
334.00 |
338.20 |
333.20 |
338.10 |
+3.80 |
7,595 |
39,653 |
+540 |
Aug18 |
171201 |
334.10 |
337.70 |
333.00 |
337.70 |
+3.60 |
1,179 |
4,980 |
+193 |
Sep18 |
171201 |
332.30 |
336.20 |
331.70 |
336.20 |
+3.60 |
381 |
5,271 |
+104 |
Oct18 |
171201 |
328.10 |
332.20 |
327.80 |
332.20 |
+3.50 |
572 |
6,299 |
-59 |
Dec18 |
171201 |
328.40 |
332.50 |
328.30 |
332.40 |
+3.50 |
1,786 |
27,391 |
+46 |
Jan19 |
171201 |
332.00 |
333.00 |
329.20 |
333.00 |
+3.50 |
13 |
1,374 |
-9 |
Total Volume and Open Interest |
129,637 |
412,301 |
-403 |
Soybean Oil(CBOT) |
Dec17 |
171201 |
33.86 |
33.94 |
33.56 |
33.60 |
-0.15 |
5,872 |
3,634 |
-2,242 |
Jan18 |
171201 |
33.92 |
34.05 |
33.60 |
33.69 |
-0.16 |
92,477 |
164,811 |
+1,897 |
Mar18 |
171201 |
34.09 |
34.27 |
33.81 |
33.91 |
-0.15 |
31,655 |
121,013 |
+5,390 |
May18 |
171201 |
34.34 |
34.46 |
34.02 |
34.11 |
-0.15 |
12,876 |
65,418 |
+840 |
Jul18 |
171201 |
34.53 |
34.64 |
34.19 |
34.29 |
-0.15 |
11,156 |
53,696 |
+660 |
Aug18 |
171201 |
34.51 |
34.58 |
34.17 |
34.25 |
-0.12 |
1,692 |
6,784 |
+547 |
Sep18 |
171201 |
34.37 |
34.47 |
34.09 |
34.16 |
-0.11 |
692 |
3,475 |
+17 |
Oct18 |
171201 |
34.05 |
34.28 |
33.88 |
33.93 |
-0.13 |
1,430 |
8,442 |
-81 |
Dec18 |
171201 |
33.98 |
34.24 |
33.79 |
33.86 |
-0.15 |
2,681 |
30,975 |
+155 |
Jan19 |
171201 |
33.86 |
34.15 |
33.84 |
33.86 |
-0.16 |
39 |
4,180 |
-12 |
Total Volume and Open Interest |
160,722 |
465,890 |
+7,254 |
Canola(WCE) |
Jan18 |
171201 |
509.1 |
510.6 |
504.6 |
506.1 |
-3.5 |
11,904 |
109,473 |
-750 |
Mar18 |
171201 |
518.4 |
519.1 |
513.1 |
514.2 |
-4.2 |
3,986 |
54,992 |
+1,339 |
May18 |
171201 |
522.7 |
523.8 |
519.4 |
520.0 |
-4.8 |
1,441 |
16,098 |
+547 |
Jul18 |
171201 |
527.8 |
527.8 |
522.4 |
523.1 |
-5.0 |
457 |
6,448 |
-42 |
Nov18 |
171201 |
506.1 |
506.1 |
502.1 |
503.0 |
-4.2 |
2,179 |
5,975 |
-69 |
Total Volume and Open Interest |
19,989 |
193,084 |
+1,042 |
Corn(CBOT) |
Dec17 |
171201 |
341.75 |
345.25 |
341.00 |
344.75 |
+3.00 |
26,041 |
9,538 |
-10,782 |
Mar18 |
171201 |
355.50 |
359.50 |
354.75 |
358.75 |
+3.00 |
191,628 |
862,322 |
+2,046 |
May18 |
171201 |
363.50 |
367.25 |
362.50 |
366.50 |
+2.75 |
39,554 |
210,504 |
+142 |
Jul18 |
171201 |
371.25 |
374.75 |
370.50 |
374.50 |
+3.00 |
34,001 |
199,396 |
-3,430 |
Sep18 |
171201 |
378.00 |
381.75 |
377.75 |
381.50 |
+3.00 |
8,775 |
63,296 |
+847 |
Dec18 |
171201 |
385.50 |
390.00 |
385.50 |
389.75 |
+2.50 |
14,287 |
128,977 |
+607 |
Mar19 |
171201 |
395.25 |
398.75 |
395.25 |
398.50 |
+2.00 |
486 |
18,631 |
+164 |
May19 |
171201 |
404.25 |
404.50 |
402.25 |
404.50 |
+2.00 |
60 |
2,993 |
+10 |
Jul19 |
171201 |
407.25 |
409.50 |
407.00 |
409.25 |
+1.75 |
151 |
3,674 |
+73 |
Sep19 |
171201 |
409.75 |
409.75 |
409.75 |
409.75 |
+2.75 |
0 |
644 |
+0 |
Total Volume and Open Interest |
315,178 |
1,505,922 |
-10,259 |
Wheat(CBOT) |
Dec17 |
171201 |
409.00 |
414.75 |
408.00 |
414.50 |
+5.25 |
14,085 |
4,548 |
-7,959 |
Mar18 |
171201 |
433.00 |
439.00 |
432.00 |
438.50 |
+5.50 |
100,650 |
295,738 |
-4,690 |
May18 |
171201 |
444.50 |
451.50 |
444.25 |
451.00 |
+6.00 |
31,414 |
77,635 |
+1,112 |
Jul18 |
171201 |
458.50 |
464.50 |
457.50 |
464.25 |
+6.00 |
22,885 |
59,021 |
+1,281 |
Sep18 |
171201 |
472.00 |
478.50 |
472.00 |
478.00 |
+5.25 |
8,039 |
27,791 |
+180 |
Dec18 |
171201 |
490.00 |
497.00 |
490.00 |
496.25 |
+5.75 |
5,685 |
30,986 |
-405 |
Total Volume and Open Interest |
182,965 |
499,190 |
-10,486 |
Wheat(KCBT) |
Dec17 |
171201 |
414.50 |
422.00 |
414.50 |
420.50 |
+6.00 |
3,216 |
1,677 |
-1,372 |
Mar18 |
171201 |
431.25 |
438.00 |
431.00 |
437.50 |
+6.00 |
31,217 |
205,136 |
-9 |
May18 |
171201 |
444.00 |
450.50 |
443.50 |
449.75 |
+5.75 |
9,269 |
43,022 |
+2,058 |
Jul18 |
171201 |
460.50 |
467.25 |
459.75 |
466.50 |
+5.75 |
5,841 |
31,806 |
-300 |
Sep18 |
171201 |
478.00 |
484.00 |
477.25 |
483.75 |
+5.75 |
1,320 |
12,872 |
-424 |
Dec18 |
171201 |
502.00 |
507.25 |
500.50 |
507.25 |
+5.75 |
703 |
12,920 |
+322 |
Mar19 |
171201 |
519.25 |
523.00 |
516.00 |
523.00 |
+6.50 |
9 |
2,276 |
+3 |
Total Volume and Open Interest |
51,580 |
309,965 |
+278 |
Wheat(MGE) |
Dec17 |
171201 |
610.50 |
611.25 |
610.50 |
610.50 |
+9.25 |
682 |
571 |
-616 |
Mar18 |
171201 |
621.75 |
632.75 |
621.50 |
631.50 |
+9.75 |
6,134 |
42,608 |
+166 |
May18 |
171201 |
628.25 |
639.50 |
628.25 |
638.00 |
+9.25 |
754 |
11,085 |
+180 |
Jul18 |
171201 |
637.25 |
640.25 |
634.50 |
639.75 |
+8.25 |
330 |
6,209 |
+77 |
Sep18 |
171201 |
628.25 |
631.25 |
627.00 |
631.25 |
+3.75 |
74 |
4,001 |
+11 |
Dec18 |
171201 |
638.00 |
640.25 |
637.00 |
640.25 |
+2.75 |
32 |
1,943 |
+8 |
Total Volume and Open Interest |
8,012 |
66,542 |
-171 |
Oats(CBOT) |
Dec17 |
171201 |
245.75 |
247.25 |
245.75 |
247.25 |
-0.50 |
13 |
69 |
-10 |
Mar18 |
171201 |
263.00 |
269.50 |
260.75 |
263.25 |
unch |
235 |
5,932 |
-46 |
May18 |
171201 |
272.00 |
274.00 |
267.00 |
269.00 |
-0.50 |
33 |
950 |
+18 |
Jul18 |
171201 |
271.50 |
273.75 |
271.50 |
273.75 |
-1.00 |
5 |
62 |
+1 |
Total Volume and Open Interest |
286 |
7,029 |
-37 |
Rough Rice(CBOT) |
Jan18 |
171201 |
12.48 |
12.55 |
12.44 |
12.46 |
-0.07 |
828 |
6,996 |
-224 |
Mar18 |
171201 |
12.83 |
12.83 |
12.73 |
12.76 |
-0.07 |
378 |
3,003 |
+238 |
May18 |
171201 |
13.01 |
13.01 |
13.01 |
13.01 |
-0.07 |
44 |
39 |
+19 |
Jul18 |
171201 |
13.06 |
13.06 |
13.06 |
13.06 |
-0.06 |
47 |
47 |
+2 |
Total Volume and Open Interest |
1,333 |
10,180 |
+56 |
Live Cattle(CME) |
Dec17 |
171201 |
120.000 |
120.000 |
117.035 |
117.230 |
-2.670 |
15,521 |
28,958 |
-4,050 |
Feb18 |
171201 |
125.050 |
125.050 |
121.980 |
121.980 |
-3.000 |
38,386 |
155,220 |
-267 |
Apr18 |
171201 |
126.000 |
126.000 |
122.930 |
123.035 |
-2.895 |
13,033 |
88,810 |
+817 |
Jun18 |
171201 |
118.500 |
118.500 |
115.550 |
115.785 |
-2.765 |
9,135 |
70,573 |
+1,008 |
Aug18 |
171201 |
115.100 |
115.135 |
112.230 |
112.650 |
-2.580 |
2,793 |
21,648 |
+305 |
Oct18 |
171201 |
114.850 |
114.885 |
111.900 |
112.500 |
-2.400 |
1,300 |
7,836 |
+168 |
Total Volume and Open Interest |
80,729 |
377,923 |
-1,786 |
Feeder Cattle(CME) |
Jan18 |
171201 |
154.200 |
154.200 |
149.850 |
150.330 |
-3.855 |
7,708 |
25,655 |
-32 |
Mar18 |
171201 |
152.185 |
152.185 |
147.785 |
148.035 |
-4.250 |
3,823 |
18,020 |
+409 |
Apr18 |
171201 |
152.150 |
152.235 |
147.850 |
148.150 |
-4.200 |
1,586 |
5,568 |
+265 |
May18 |
171201 |
151.300 |
151.380 |
146.985 |
147.435 |
-4.050 |
1,376 |
5,625 |
+183 |
Aug18 |
171201 |
153.150 |
153.250 |
148.850 |
149.300 |
-4.050 |
838 |
2,996 |
+188 |
Sep18 |
171201 |
151.200 |
151.200 |
147.300 |
148.535 |
-3.265 |
49 |
133 |
+10 |
Oct18 |
171201 |
149.300 |
149.300 |
145.900 |
148.100 |
-1.750 |
11 |
24 |
-2 |
Total Volume and Open Interest |
15,393 |
58,022 |
+1,020 |
Lean Hogs(CME) |
Dec17 |
171201 |
64.600 |
65.700 |
64.400 |
65.285 |
+1.000 |
8,746 |
24,199 |
-1,838 |
Feb18 |
171201 |
69.980 |
71.000 |
69.385 |
70.730 |
+0.945 |
21,197 |
99,486 |
+1,056 |
Apr18 |
171201 |
73.900 |
74.750 |
73.330 |
74.450 |
+0.600 |
9,113 |
63,914 |
+1,267 |
May18 |
171201 |
79.200 |
79.600 |
78.700 |
79.535 |
+0.335 |
304 |
1,765 |
+17 |
Jun18 |
171201 |
82.900 |
83.600 |
82.480 |
83.385 |
+0.500 |
4,420 |
29,003 |
+430 |
Jul18 |
171201 |
83.100 |
83.535 |
82.730 |
83.250 |
+0.115 |
1,399 |
17,438 |
+266 |
Aug18 |
171201 |
82.300 |
82.650 |
81.900 |
82.535 |
+0.235 |
981 |
9,608 |
+265 |
Oct18 |
171201 |
69.200 |
69.430 |
68.900 |
69.330 |
+0.295 |
444 |
7,490 |
+133 |
Total Volume and Open Interest |
46,670 |
254,517 |
+1,619 |
Class III Milk(CME) |
Nov17 |
171128 |
16.79 |
16.81 |
16.79 |
16.81 |
+0.01 |
65 |
4,253 |
-18 |
Dec17 |
171201 |
15.35 |
15.42 |
15.29 |
15.32 |
-0.05 |
226 |
4,389 |
+8 |
Jan18 |
171201 |
14.64 |
14.70 |
14.46 |
14.49 |
-0.19 |
241 |
3,602 |
+55 |
Feb18 |
171201 |
14.75 |
14.75 |
14.54 |
14.56 |
-0.15 |
150 |
2,992 |
+4 |
Mar18 |
171201 |
14.74 |
14.82 |
14.62 |
14.63 |
-0.11 |
93 |
2,638 |
+3 |
Apr18 |
171201 |
14.95 |
14.95 |
14.85 |
14.85 |
-0.08 |
147 |
1,935 |
+60 |
May18 |
171201 |
15.18 |
15.20 |
15.10 |
15.11 |
-0.07 |
50 |
1,784 |
+5 |
Jun18 |
171201 |
15.45 |
15.48 |
15.40 |
15.40 |
+0.01 |
27 |
1,667 |
+1 |
Jul18 |
171201 |
15.69 |
15.70 |
15.66 |
15.69 |
+0.04 |
14 |
970 |
+6 |
Aug18 |
171201 |
15.82 |
15.82 |
15.80 |
15.80 |
+0.05 |
16 |
972 |
+3 |
Sep18 |
171201 |
15.86 |
15.88 |
15.86 |
15.86 |
unch |
21 |
1,082 |
+8 |
Oct18 |
171201 |
15.89 |
15.92 |
15.89 |
15.89 |
-0.01 |
19 |
871 |
+14 |
Nov18 |
171201 |
15.76 |
15.78 |
15.76 |
15.76 |
+0.02 |
13 |
789 |
+3 |
Total Volume and Open Interest |
1,031 |
24,559 |
+173 |
Cocoa(ICE) |
Dec17 |
171201 |
2040 |
2040 |
2040 |
2040 |
-8 |
3 |
117 |
-4 |
Mar18 |
171201 |
2045 |
2049 |
2013 |
2041 |
-8 |
28,748 |
134,557 |
-702 |
May18 |
171201 |
2050 |
2052 |
2020 |
2043 |
-8 |
12,651 |
48,819 |
+22 |
Jul18 |
171201 |
2061 |
2062 |
2030 |
2054 |
-5 |
3,521 |
19,668 |
-231 |
Sep18 |
171201 |
2067 |
2076 |
2043 |
2069 |
-3 |
2,190 |
10,219 |
+561 |
Dec18 |
171201 |
2082 |
2092 |
2061 |
2086 |
-4 |
1,360 |
10,211 |
+478 |
Mar19 |
171201 |
2086 |
2102 |
2077 |
2102 |
-5 |
326 |
7,473 |
+259 |
Total Volume and Open Interest |
49,402 |
238,154 |
+961 |
Coffee "C"(ICE) |
Dec17 |
171201 |
126.95 |
128.00 |
126.95 |
127.55 |
+1.25 |
68 |
1,442 |
-64 |
Mar18 |
171201 |
129.00 |
130.30 |
127.80 |
129.55 |
+1.05 |
29,782 |
114,870 |
-1,676 |
May18 |
171201 |
131.30 |
132.45 |
130.00 |
131.70 |
+1.05 |
4,087 |
39,435 |
+273 |
Jul18 |
171201 |
133.55 |
134.60 |
132.45 |
133.95 |
+1.05 |
2,472 |
18,724 |
+134 |
Sep18 |
171201 |
135.55 |
136.70 |
134.50 |
136.20 |
+1.10 |
1,678 |
9,123 |
+78 |
Dec18 |
171201 |
138.95 |
139.95 |
138.00 |
139.55 |
+1.10 |
509 |
5,182 |
+128 |
Total Volume and Open Interest |
38,707 |
192,582 |
-1,096 |
Orange Juice(ICE) |
Jan18 |
171201 |
160.45 |
164.95 |
160.45 |
162.70 |
+2.60 |
1,048 |
7,722 |
-541 |
Mar18 |
171201 |
160.80 |
164.45 |
160.70 |
162.60 |
+2.40 |
399 |
2,321 |
+259 |
May18 |
171201 |
161.55 |
164.00 |
161.55 |
162.35 |
+2.15 |
11 |
573 |
-1 |
Jul18 |
171201 |
161.75 |
163.95 |
161.75 |
162.20 |
+1.95 |
1 |
149 |
+0 |
Sep18 |
171201 |
161.70 |
161.70 |
161.70 |
161.70 |
+2.10 |
0 |
27 |
+0 |
Nov18 |
171201 |
162.05 |
162.05 |
162.05 |
162.05 |
+2.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,459 |
10,794 |
-283 |
Sugar #11(ICE) |
Mar18 |
171201 |
15.06 |
15.21 |
14.95 |
14.98 |
-0.10 |
43,083 |
388,658 |
+1,565 |
May18 |
171201 |
15.02 |
15.15 |
14.92 |
14.94 |
-0.09 |
11,754 |
135,223 |
+1,347 |
Jul18 |
171201 |
15.02 |
15.14 |
14.92 |
14.93 |
-0.10 |
6,825 |
66,999 |
-154 |
Oct18 |
171201 |
15.21 |
15.31 |
15.11 |
15.12 |
-0.09 |
2,616 |
63,148 |
+22 |
Mar19 |
171201 |
15.66 |
15.76 |
15.59 |
15.59 |
-0.08 |
954 |
32,247 |
+299 |
May19 |
171201 |
15.60 |
15.68 |
15.53 |
15.53 |
-0.08 |
249 |
6,220 |
+36 |
Jul19 |
171201 |
15.53 |
15.60 |
15.46 |
15.46 |
-0.09 |
232 |
5,265 |
+93 |
Oct19 |
171201 |
15.63 |
15.67 |
15.54 |
15.54 |
-0.09 |
274 |
6,238 |
+45 |
Total Volume and Open Interest |
66,395 |
709,553 |
+3,441 |
London Cocoa(LCE) |
Dec17 |
171201 |
1444 |
1449 |
1423 |
1438 |
-6 |
22,282 |
38,969 |
-10,635 |
Mar18 |
171201 |
1493 |
1495 |
1472 |
1489 |
-6 |
32,187 |
83,274 |
+1,167 |
May18 |
171201 |
1511 |
1512 |
1490 |
1506 |
-5 |
12,385 |
35,861 |
+922 |
Jul18 |
171201 |
1530 |
1533 |
1510 |
1526 |
-4 |
7,700 |
28,011 |
+668 |
Sep18 |
171201 |
1543 |
1552 |
1529 |
1545 |
-2 |
6,476 |
25,909 |
+941 |
Dec18 |
171201 |
1567 |
1574 |
1550 |
1567 |
-1 |
3,706 |
18,692 |
+461 |
Mar19 |
171201 |
1582 |
1590 |
1570 |
1585 |
unch |
3,200 |
6,711 |
+763 |
Total Volume and Open Interest |
89,447 |
241,074 |
-4,740 |
London Sugar(LCE) |
Mar18 |
171201 |
389.10 |
392.40 |
388.00 |
388.90 |
-1.50 |
3,196 |
42,473 |
+480 |
May18 |
171201 |
392.00 |
394.90 |
390.70 |
391.10 |
-1.80 |
966 |
12,904 |
+121 |
Aug18 |
171201 |
395.60 |
398.40 |
395.00 |
395.70 |
-1.70 |
152 |
11,065 |
+29 |
Oct18 |
171201 |
400.40 |
400.60 |
397.80 |
397.80 |
-1.60 |
69 |
3,028 |
+15 |
Dec18 |
171201 |
403.20 |
403.20 |
403.20 |
403.20 |
-1.80 |
69 |
1,382 |
+36 |
Total Volume and Open Interest |
4,457 |
73,389 |
+681 |
Cotton(ICE) |
Dec17 |
171201 |
75.75 |
75.82 |
75.00 |
75.43 |
+0.39 |
77 |
131 |
-77 |
Mar18 |
171201 |
72.81 |
73.41 |
72.66 |
73.28 |
+0.47 |
27,755 |
169,706 |
+1,735 |
May18 |
171201 |
73.42 |
73.98 |
73.35 |
73.77 |
+0.29 |
7,878 |
41,350 |
+1,690 |
Jul18 |
171201 |
73.80 |
74.26 |
73.74 |
74.05 |
+0.22 |
1,733 |
10,563 |
+116 |
Oct18 |
171201 |
71.84 |
71.84 |
71.84 |
71.84 |
+0.15 |
0 |
2 |
+0 |
Dec18 |
171201 |
70.80 |
71.44 |
70.68 |
71.21 |
+0.50 |
632 |
23,776 |
+99 |
Total Volume and Open Interest |
38,127 |
246,338 |
+3,594 |
Lumber(CME) |
Jan18 |
171201 |
432.3 |
437.7 |
430.0 |
435.4 |
+7.7 |
436 |
4,765 |
-126 |
Mar18 |
171201 |
420.3 |
426.7 |
420.0 |
425.1 |
+7.7 |
248 |
1,126 |
+80 |
May18 |
171201 |
412.1 |
412.1 |
408.7 |
411.2 |
+7.6 |
9 |
299 |
+4 |
Jul18 |
171201 |
393.7 |
393.7 |
392.3 |
393.7 |
+10.0 |
1 |
101 |
+0 |
Total Volume and Open Interest |
694 |
6,315 |
-42 |
Crude Oil(NYM) |
Jan18 |
171201 |
57.42 |
58.88 |
57.29 |
58.36 |
+0.96 |
735,128 |
539,699 |
-3,664 |
Feb18 |
171201 |
57.38 |
58.90 |
57.35 |
58.38 |
+0.93 |
160,838 |
225,706 |
+12,196 |
Mar18 |
171201 |
57.33 |
58.82 |
57.29 |
58.31 |
+0.91 |
73,500 |
306,610 |
+5,289 |
Apr18 |
171201 |
57.19 |
58.66 |
57.16 |
58.17 |
+0.89 |
37,339 |
138,514 |
+842 |
May18 |
171201 |
56.99 |
58.41 |
56.99 |
57.95 |
+0.86 |
24,641 |
117,710 |
-225 |
Jun18 |
171201 |
56.76 |
58.11 |
56.72 |
57.66 |
+0.84 |
60,335 |
238,053 |
-1,828 |
Jul18 |
171201 |
56.57 |
57.75 |
56.57 |
57.32 |
+0.82 |
13,250 |
57,598 |
+151 |
Aug18 |
171201 |
56.39 |
57.38 |
56.38 |
56.96 |
+0.79 |
7,887 |
59,297 |
+977 |
Sep18 |
171201 |
55.73 |
57.01 |
55.73 |
56.60 |
+0.74 |
12,944 |
80,295 |
+1,189 |
Oct18 |
171201 |
55.52 |
56.65 |
55.52 |
56.26 |
+0.71 |
5,707 |
59,269 |
+563 |
Nov18 |
171201 |
55.43 |
56.31 |
55.43 |
55.93 |
+0.68 |
5,024 |
48,603 |
-88 |
Dec18 |
171201 |
54.87 |
56.02 |
54.86 |
55.62 |
+0.62 |
59,764 |
263,579 |
-655 |
Jan19 |
171201 |
55.51 |
55.83 |
55.29 |
55.29 |
+0.57 |
1,521 |
46,128 |
+646 |
Feb19 |
171201 |
54.97 |
54.97 |
54.97 |
54.97 |
+0.52 |
825 |
22,259 |
-242 |
Mar19 |
171201 |
54.67 |
54.69 |
54.67 |
54.67 |
+0.48 |
2,664 |
27,100 |
+77 |
Apr19 |
171201 |
54.40 |
54.40 |
54.40 |
54.40 |
+0.43 |
589 |
10,497 |
+61 |
Total Volume and Open Interest |
1,242,192 |
2,524,205 |
+16,675 |
e-miNY Crude Oil(NYM) |
Jan18 |
171201 |
57.400 |
58.875 |
57.300 |
58.350 |
+0.950 |
15,946 |
2,705 |
+27 |
Feb18 |
171201 |
57.425 |
58.875 |
57.350 |
58.375 |
+0.925 |
385 |
1,119 |
+104 |
Mar18 |
171201 |
57.375 |
58.650 |
57.375 |
58.300 |
+0.900 |
74 |
86 |
-10 |
Apr18 |
171201 |
58.075 |
58.225 |
58.075 |
58.175 |
+0.900 |
17 |
77 |
+0 |
May18 |
171201 |
57.950 |
57.950 |
57.950 |
57.950 |
+0.850 |
0 |
87 |
+0 |
Jun18 |
171201 |
57.650 |
57.650 |
57.650 |
57.650 |
+0.825 |
0 |
20 |
+0 |
Jul18 |
171201 |
57.325 |
57.325 |
57.325 |
57.325 |
+0.825 |
0 |
14 |
+0 |
Aug18 |
171201 |
56.950 |
56.950 |
56.950 |
56.950 |
+0.775 |
0 |
74 |
+0 |
Sep18 |
171201 |
56.600 |
56.600 |
56.600 |
56.600 |
+0.750 |
0 |
42 |
+0 |
Oct18 |
171201 |
56.250 |
56.250 |
56.250 |
56.250 |
+0.700 |
0 |
28 |
+0 |
Total Volume and Open Interest |
16,422 |
4,390 |
+121 |
NY Harbor ULSD(NYM) |
Jan18 |
171201 |
190.25 |
196.17 |
190.09 |
194.13 |
+4.37 |
96,562 |
143,596 |
+315 |
Feb18 |
171201 |
190.39 |
196.07 |
190.23 |
194.17 |
+4.27 |
44,699 |
58,277 |
+1,372 |
Mar18 |
171201 |
189.80 |
195.29 |
189.70 |
193.39 |
+4.06 |
32,827 |
57,706 |
+1,177 |
Apr18 |
171201 |
188.40 |
193.62 |
188.37 |
191.83 |
+3.93 |
20,291 |
42,760 |
+1,072 |
May18 |
171201 |
187.32 |
192.31 |
187.32 |
190.62 |
+3.78 |
10,927 |
26,647 |
-170 |
Jun18 |
171201 |
186.63 |
191.20 |
186.63 |
189.58 |
+3.65 |
15,751 |
38,643 |
+1,015 |
Jul18 |
171201 |
187.15 |
190.73 |
186.94 |
189.25 |
+3.57 |
2,002 |
8,841 |
+136 |
Aug18 |
171201 |
188.39 |
190.53 |
188.12 |
189.14 |
+3.53 |
1,431 |
4,088 |
-213 |
Sep18 |
171201 |
186.88 |
190.58 |
186.74 |
189.26 |
+3.53 |
1,683 |
5,976 |
-51 |
Oct18 |
171201 |
188.55 |
190.69 |
188.36 |
189.43 |
+3.52 |
720 |
3,229 |
-61 |
Nov18 |
171201 |
187.27 |
190.88 |
187.20 |
189.64 |
+3.47 |
588 |
3,058 |
+175 |
Dec18 |
171201 |
187.00 |
191.05 |
186.81 |
189.81 |
+3.43 |
3,581 |
24,528 |
+286 |
Jan19 |
171201 |
191.00 |
191.00 |
189.89 |
189.89 |
+3.32 |
53 |
2,425 |
-1 |
Feb19 |
171201 |
189.30 |
189.30 |
189.25 |
189.25 |
+3.21 |
7 |
284 |
-2 |
Total Volume and Open Interest |
231,210 |
428,382 |
+7 |
RBOB Gasoline(NYM) |
Jan18 |
171201 |
173.21 |
177.00 |
173.15 |
174.16 |
+1.16 |
65,959 |
174,982 |
-2,815 |
Feb18 |
171201 |
174.35 |
178.29 |
174.35 |
175.58 |
+1.46 |
33,614 |
51,665 |
+3,010 |
Mar18 |
171201 |
175.99 |
179.85 |
175.99 |
177.40 |
+1.70 |
15,028 |
56,617 |
+845 |
Apr18 |
171201 |
193.06 |
196.46 |
193.06 |
194.52 |
+2.13 |
8,958 |
36,284 |
+540 |
May18 |
171201 |
193.54 |
196.36 |
193.06 |
194.72 |
+2.30 |
5,123 |
24,504 |
+301 |
Jun18 |
171201 |
191.96 |
194.68 |
191.72 |
193.27 |
+2.48 |
5,693 |
21,322 |
+86 |
Jul18 |
171201 |
189.76 |
192.39 |
189.30 |
191.12 |
+2.60 |
1,764 |
8,952 |
-252 |
Aug18 |
171201 |
189.07 |
189.76 |
187.81 |
188.59 |
+2.66 |
1,094 |
3,632 |
-216 |
Sep18 |
171201 |
184.99 |
186.68 |
184.82 |
185.56 |
+2.68 |
1,496 |
4,108 |
+283 |
Oct18 |
171201 |
172.30 |
173.90 |
172.05 |
172.81 |
+2.65 |
856 |
5,290 |
+371 |
Total Volume and Open Interest |
142,352 |
406,048 |
-2,612 |
e-miNY RBOB Gasoline(NYM) |
Jan18 |
171201 |
174.20 |
174.20 |
174.16 |
174.16 |
+1.16 |
|
|
|
Feb18 |
171201 |
175.58 |
175.58 |
175.58 |
175.58 |
+1.46 |
|
|
|
Mar18 |
171201 |
177.40 |
177.40 |
177.40 |
177.40 |
+1.70 |
|
|
|
Apr18 |
171201 |
194.52 |
194.52 |
194.52 |
194.52 |
+2.13 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan18 |
171201 |
3.032 |
3.117 |
3.029 |
3.061 |
+0.036 |
317,425 |
379,826 |
+2,255 |
Feb18 |
171201 |
3.035 |
3.118 |
3.035 |
3.063 |
+0.031 |
81,805 |
142,195 |
+8,950 |
Mar18 |
171201 |
3.003 |
3.077 |
3.002 |
3.025 |
+0.026 |
69,013 |
208,131 |
+4,353 |
Apr18 |
171201 |
2.868 |
2.911 |
2.867 |
2.878 |
+0.011 |
64,940 |
133,427 |
-1,463 |
May18 |
171201 |
2.860 |
2.899 |
2.858 |
2.869 |
+0.008 |
29,562 |
113,729 |
+2,630 |
Jun18 |
171201 |
2.891 |
2.927 |
2.888 |
2.898 |
+0.006 |
16,863 |
31,650 |
+955 |
Jul18 |
171201 |
2.932 |
2.957 |
2.921 |
2.931 |
+0.005 |
6,386 |
46,274 |
+981 |
Aug18 |
171201 |
2.938 |
2.961 |
2.926 |
2.936 |
+0.005 |
4,573 |
34,228 |
-1,008 |
Sep18 |
171201 |
2.930 |
2.947 |
2.910 |
2.919 |
+0.005 |
2,450 |
35,965 |
+623 |
Oct18 |
171201 |
2.940 |
2.972 |
2.932 |
2.943 |
+0.005 |
13,951 |
88,560 |
+404 |
Nov18 |
171201 |
3.011 |
3.030 |
2.991 |
2.997 |
+0.004 |
2,532 |
30,746 |
-1 |
Dec18 |
171201 |
3.138 |
3.160 |
3.121 |
3.129 |
-0.001 |
1,596 |
31,584 |
-23 |
Jan19 |
171201 |
3.218 |
3.247 |
3.211 |
3.218 |
+0.001 |
4,948 |
40,866 |
+735 |
Feb19 |
171201 |
3.213 |
3.220 |
3.187 |
3.187 |
unch |
1,394 |
12,742 |
+458 |
Mar19 |
171201 |
3.126 |
3.152 |
3.113 |
3.113 |
-0.002 |
2,718 |
30,102 |
-230 |
Apr19 |
171201 |
2.770 |
2.785 |
2.743 |
2.750 |
-0.015 |
3,199 |
23,490 |
-575 |
Total Volume and Open Interest |
627,060 |
1,447,093 |
+19,756 |
Brent Crude Oil(ICE) |
Feb18 |
171201 |
62.74 |
64.32 |
62.59 |
63.73 |
+1.10 |
416,613 |
645,235 |
+13,738 |
Mar18 |
171201 |
62.43 |
64.03 |
62.31 |
63.46 |
+1.12 |
181,831 |
340,025 |
+6,690 |
Apr18 |
171201 |
62.17 |
63.73 |
62.02 |
63.19 |
+1.12 |
85,284 |
138,403 |
+383 |
May18 |
171201 |
61.90 |
63.46 |
61.79 |
62.94 |
+1.10 |
49,208 |
107,317 |
-1,424 |
Jun18 |
171201 |
61.68 |
63.21 |
61.58 |
62.71 |
+1.08 |
94,279 |
230,180 |
+9 |
Jul18 |
171201 |
61.44 |
62.93 |
61.34 |
62.45 |
+1.05 |
13,544 |
59,846 |
+641 |
Aug18 |
171201 |
61.16 |
62.61 |
61.11 |
62.15 |
+1.03 |
9,909 |
39,601 |
+1,340 |
Sep18 |
171201 |
60.85 |
62.27 |
60.81 |
61.83 |
+1.01 |
15,884 |
58,427 |
+1,175 |
Oct18 |
171201 |
60.55 |
61.92 |
60.51 |
61.50 |
+0.98 |
3,633 |
29,147 |
-157 |
Nov18 |
171201 |
61.24 |
61.24 |
60.94 |
61.18 |
+0.96 |
3,986 |
30,652 |
+115 |
Dec18 |
171201 |
59.95 |
61.26 |
59.92 |
60.85 |
+0.92 |
72,542 |
214,809 |
+3,767 |
Jan19 |
171201 |
60.56 |
60.56 |
60.56 |
60.56 |
+0.88 |
3,433 |
38,214 |
+1,107 |
Feb19 |
171201 |
60.31 |
60.31 |
60.31 |
60.31 |
+0.84 |
2,097 |
27,907 |
-531 |
Mar19 |
171201 |
60.30 |
60.30 |
60.03 |
60.03 |
+0.79 |
2,321 |
27,417 |
+257 |
Total Volume and Open Interest |
994,071 |
2,399,624 |
-38,258 |
Gas Oil(ICE) |
Dec17 |
171201 |
552.75 |
570.50 |
552.50 |
567.75 |
+10.75 |
58,355 |
91,661 |
-4,967 |
Jan18 |
171201 |
554.50 |
571.50 |
553.50 |
569.00 |
+11.00 |
105,656 |
214,555 |
+2,514 |
Feb18 |
171201 |
556.75 |
573.00 |
555.50 |
570.50 |
+10.75 |
55,049 |
106,535 |
-2,373 |
Mar18 |
171201 |
555.50 |
572.00 |
555.25 |
569.75 |
+10.75 |
28,283 |
68,602 |
+1,341 |
Apr18 |
171201 |
553.50 |
569.25 |
553.25 |
567.50 |
+11.00 |
16,456 |
44,094 |
+2,262 |
May18 |
171201 |
553.75 |
567.25 |
553.50 |
565.25 |
+10.50 |
10,197 |
28,941 |
+2,624 |
Jun18 |
171201 |
550.00 |
564.75 |
549.00 |
562.75 |
+10.50 |
22,531 |
57,954 |
-766 |
Jul18 |
171201 |
550.75 |
563.00 |
550.75 |
561.50 |
+10.50 |
4,408 |
17,170 |
+989 |
Aug18 |
171201 |
550.50 |
562.00 |
550.00 |
560.25 |
+10.00 |
1,492 |
14,171 |
-81 |
Sep18 |
171201 |
549.00 |
561.00 |
549.00 |
559.50 |
+9.75 |
3,189 |
20,675 |
-686 |
Total Volume and Open Interest |
330,158 |
874,888 |
+3,590 |
Ethanol(CBOT) |
Dec17 |
171201 |
1.350 |
1.350 |
1.346 |
1.350 |
+0.007 |
89 |
208 |
-73 |
Jan18 |
171201 |
1.363 |
1.368 |
1.359 |
1.364 |
+0.002 |
209 |
1,332 |
+78 |
Feb18 |
171201 |
1.386 |
1.386 |
1.380 |
1.380 |
+0.004 |
19 |
191 |
+11 |
Mar18 |
171201 |
1.408 |
1.410 |
1.400 |
1.400 |
+0.004 |
27 |
63 |
+10 |
Apr18 |
171201 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.004 |
6 |
23 |
+0 |
May18 |
171201 |
1.436 |
1.436 |
1.436 |
1.436 |
+0.004 |
6 |
10 |
+5 |
Jun18 |
171201 |
1.439 |
1.443 |
1.439 |
1.443 |
+0.004 |
1 |
11 |
+1 |
Jul18 |
171201 |
1.440 |
1.445 |
1.440 |
1.445 |
+0.004 |
0 |
5 |
+0 |
Total Volume and Open Interest |
357 |
1,843 |
+32 |
WTI Crude Oil(ICE) |
Jan18 |
171201 |
57.43 |
58.87 |
57.34 |
58.36 |
+0.96 |
50,070 |
73,861 |
-3,265 |
Feb18 |
171201 |
57.48 |
58.89 |
57.39 |
58.38 |
+0.93 |
71,395 |
78,875 |
+5,132 |
Mar18 |
171201 |
57.40 |
58.82 |
57.33 |
58.31 |
+0.91 |
32,909 |
56,967 |
-263 |
Apr18 |
171201 |
57.44 |
58.65 |
57.44 |
58.17 |
+0.89 |
16,285 |
23,837 |
-1,724 |
May18 |
171201 |
57.24 |
58.42 |
57.24 |
57.95 |
+0.86 |
5,183 |
12,133 |
-60 |
Jun18 |
171201 |
56.95 |
58.10 |
56.95 |
57.66 |
+0.84 |
15,490 |
78,635 |
+908 |
Jul18 |
171201 |
56.84 |
57.75 |
56.84 |
57.32 |
+0.82 |
821 |
8,648 |
-66 |
Aug18 |
171201 |
57.30 |
57.37 |
56.96 |
56.96 |
+0.79 |
484 |
7,674 |
+8 |
Sep18 |
171201 |
56.95 |
56.98 |
56.51 |
56.60 |
+0.74 |
1,155 |
14,852 |
-304 |
Oct18 |
171201 |
56.26 |
56.26 |
56.26 |
56.26 |
+0.71 |
381 |
2,955 |
+8 |
Nov18 |
171201 |
55.93 |
55.93 |
55.93 |
55.93 |
+0.68 |
223 |
6,590 |
+0 |
Dec18 |
171201 |
55.31 |
55.98 |
55.31 |
55.62 |
+0.62 |
16,936 |
126,171 |
-1,201 |
Jan19 |
171201 |
55.29 |
55.29 |
55.29 |
55.29 |
+0.57 |
110 |
2,609 |
+4 |
Feb19 |
171201 |
54.97 |
54.97 |
54.97 |
54.97 |
+0.52 |
79 |
947 |
+9 |
Mar19 |
171201 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.48 |
120 |
2,513 |
+2 |
Apr19 |
171201 |
54.40 |
54.40 |
54.40 |
54.40 |
+0.43 |
6 |
1,171 |
-4 |
Total Volume and Open Interest |
216,038 |
591,817 |
-283 |
US Dollar Index(ICE) |
Dec17 |
171201 |
92.905 |
93.210 |
92.550 |
92.840 |
-0.163 |
27,689 |
36,950 |
-1,226 |
Mar18 |
171201 |
92.615 |
92.900 |
92.265 |
92.540 |
-0.158 |
1,125 |
4,401 |
+251 |
Jun18 |
171201 |
92.405 |
92.405 |
92.245 |
92.245 |
-0.157 |
49 |
717 |
-14 |
Total Volume and Open Interest |
28,938 |
42,300 |
-922 |
Australian Dollar(CME) |
Dec17 |
171201 |
75.56 |
76.39 |
75.55 |
76.10 |
+0.45 |
106,368 |
129,951 |
-3,595 |
Mar18 |
171201 |
75.56 |
76.34 |
75.53 |
76.07 |
+0.45 |
933 |
2,355 |
+299 |
Jun18 |
171201 |
75.54 |
76.20 |
75.54 |
76.05 |
+0.45 |
0 |
256 |
+0 |
Total Volume and Open Interest |
107,798 |
134,131 |
-3,364 |
British Pound(CME) |
Dec17 |
171201 |
135.25 |
135.56 |
134.50 |
134.73 |
-0.57 |
222,113 |
179,508 |
+3,437 |
Mar18 |
171201 |
135.66 |
135.98 |
134.95 |
135.16 |
-0.57 |
13,708 |
15,694 |
+9,733 |
Jun18 |
171201 |
135.81 |
135.99 |
135.55 |
135.59 |
-0.56 |
56 |
684 |
+5 |
Total Volume and Open Interest |
239,491 |
198,278 |
+13,371 |
Canadian Dollar(CME) |
Dec17 |
171201 |
77.55 |
78.87 |
77.54 |
78.78 |
+1.26 |
85,650 |
139,737 |
+859 |
Mar18 |
171201 |
77.66 |
78.95 |
77.64 |
78.87 |
+1.26 |
1,018 |
4,784 |
+470 |
Jun18 |
171201 |
78.25 |
79.00 |
78.25 |
78.94 |
+1.24 |
56 |
716 |
+21 |
Sep18 |
171201 |
78.26 |
79.00 |
78.26 |
79.00 |
+1.21 |
3 |
328 |
+2 |
Total Volume and Open Interest |
87,232 |
147,617 |
+1,428 |
Japanese Yen(CME) |
Dec17 |
171201 |
88.80 |
89.82 |
88.65 |
89.30 |
+0.38 |
203,050 |
227,565 |
-2,979 |
Mar18 |
171201 |
89.29 |
90.23 |
89.14 |
89.76 |
+0.38 |
4,532 |
8,436 |
+2,356 |
Jun18 |
171201 |
90.02 |
90.48 |
89.66 |
90.24 |
+0.38 |
33 |
95 |
+3 |
Total Volume and Open Interest |
209,265 |
238,625 |
-539 |
Swiss Franc(CME) |
Dec17 |
171201 |
101.70 |
102.81 |
101.39 |
102.57 |
+0.86 |
31,629 |
80,366 |
-672 |
Mar18 |
171201 |
102.56 |
103.53 |
102.14 |
103.30 |
+0.86 |
372 |
708 |
+200 |
Jun18 |
171201 |
104.02 |
104.20 |
102.89 |
104.02 |
+0.87 |
21 |
55 |
+18 |
Total Volume and Open Interest |
32,022 |
81,139 |
-454 |
EuroFX(CME) |
Dec17 |
171201 |
119.01 |
119.50 |
118.60 |
119.03 |
-0.05 |
271,925 |
472,364 |
+6,186 |
Mar18 |
171201 |
119.77 |
120.18 |
119.31 |
119.73 |
-0.05 |
5,689 |
14,324 |
+1,698 |
Jun18 |
171201 |
120.60 |
120.82 |
120.10 |
120.44 |
-0.04 |
54 |
2,035 |
+12 |
Total Volume and Open Interest |
284,767 |
496,954 |
+8,507 |
Mexican Peso(CME) |
Dec17 |
171201 |
534.63 |
537.63 |
532.63 |
535.25 |
+0.38 |
52,892 |
173,799 |
+77 |
Jan18 |
171201 |
532.88 |
534.38 |
530.63 |
532.88 |
+0.25 |
0 |
45 |
+0 |
Total Volume and Open Interest |
53,045 |
174,771 |
+132 |
Brazilian Real(CME) |
Jan18 |
171201 |
305.20 |
306.90 |
303.95 |
306.55 |
+2.40 |
3,586 |
13,104 |
-402 |
Feb18 |
171201 |
305.40 |
305.45 |
305.40 |
305.40 |
+2.25 |
|
|
|
Mar18 |
171201 |
306.00 |
306.00 |
303.95 |
304.50 |
+2.30 |
2,228 |
3,682 |
+2,200 |
Apr18 |
171201 |
303.50 |
303.50 |
303.50 |
303.50 |
+2.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,814 |
17,086 |
-9,498 |
30-Year T-Bonds(CBOT) |
Dec17 |
171201 |
152~310 |
155~090 |
152~280 |
154~120 |
+1~170 |
71,079 |
51,841 |
-28,028 |
Mar18 |
171201 |
151~260 |
154~060 |
151~230 |
153~080 |
+1~170 |
428,991 |
741,373 |
+4,471 |
Jun18 |
171201 |
152~280 |
152~280 |
152~100 |
152~120 |
+1~170 |
2 |
3 |
+1 |
Total Volume and Open Interest |
500,072 |
793,217 |
-23,556 |
10-Year T-Notes(CBOT) |
Dec17 |
171201 |
124~110 |
125~030 |
124~060 |
124~215 |
+0~115 |
399,175 |
201,834 |
-163,136 |
Mar18 |
171201 |
124~030 |
124~275 |
123~300 |
124~135 |
+0~120 |
2,590,082 |
3,271,530 |
+34,618 |
Jun18 |
171201 |
124~050 |
124~050 |
124~050 |
124~050 |
+0~120 |
|
|
|
Total Volume and Open Interest |
2,989,257 |
3,473,364 |
-128,518 |
5-Year T-Notes(CBOT) |
Dec17 |
171201 |
116~190 |
116~296 |
116~142 |
116~216 |
+0~032 |
290,947 |
248,766 |
-131,148 |
Mar18 |
171201 |
116~120 |
116~226 |
116~064 |
116~146 |
+0~036 |
1,400,938 |
2,987,342 |
+66,182 |
Jun18 |
171201 |
116~126 |
116~126 |
116~126 |
116~126 |
+0~036 |
|
|
|
Total Volume and Open Interest |
1,691,885 |
3,236,108 |
-64,966 |
2 Year T-Notes(CBOT) |
Dec17 |
171201 |
107~120 |
107~144 |
107~100 |
107~124 |
+0~004 |
128,211 |
81,436 |
-57,758 |
Mar18 |
171201 |
107~064 |
107~092 |
107~042 |
107~070 |
+0~004 |
647,732 |
1,666,122 |
+11,186 |
Jun18 |
171201 |
107~070 |
107~070 |
107~070 |
107~070 |
+0~004 |
|
|
|
Total Volume and Open Interest |
775,943 |
1,747,558 |
-46,572 |
Eurodollars(CME) |
Dec17 |
171201 |
98.450 |
98.457 |
98.445 |
98.450 |
unch |
267,001 |
1,582,260 |
-43,197 |
Mar18 |
171201 |
98.260 |
98.280 |
98.245 |
98.275 |
+0.020 |
284,855 |
1,576,159 |
+7,573 |
Jun18 |
171201 |
98.105 |
98.140 |
98.090 |
98.120 |
+0.015 |
214,751 |
1,326,869 |
+1,536 |
Sep18 |
171201 |
98.010 |
98.050 |
97.985 |
98.025 |
+0.015 |
255,963 |
1,162,560 |
-5,284 |
Dec18 |
171201 |
97.930 |
97.975 |
97.900 |
97.940 |
+0.015 |
480,947 |
1,599,926 |
-33,098 |
Mar19 |
171201 |
97.870 |
97.925 |
97.840 |
97.885 |
+0.015 |
195,116 |
1,059,911 |
+5,027 |
Jun19 |
171201 |
97.820 |
97.880 |
97.790 |
97.835 |
+0.015 |
183,295 |
988,757 |
+10,494 |
Sep19 |
171201 |
97.780 |
97.850 |
97.750 |
97.795 |
+0.015 |
146,297 |
696,073 |
+3,935 |
Dec19 |
171201 |
97.730 |
97.805 |
97.705 |
97.750 |
+0.015 |
176,378 |
1,081,121 |
+19,103 |
Mar20 |
171201 |
97.715 |
97.795 |
97.685 |
97.735 |
+0.020 |
107,014 |
525,371 |
+4,184 |
Jun20 |
171201 |
97.695 |
97.775 |
97.665 |
97.715 |
+0.020 |
120,141 |
498,366 |
+39,863 |
Sep20 |
171201 |
97.670 |
97.755 |
97.640 |
97.695 |
+0.025 |
93,749 |
311,670 |
+952 |
Dec20 |
171201 |
97.630 |
97.720 |
97.605 |
97.660 |
+0.030 |
86,869 |
396,475 |
+1,060 |
Mar21 |
171201 |
97.610 |
97.700 |
97.585 |
97.640 |
+0.030 |
54,726 |
227,381 |
+8,242 |
Jun21 |
171201 |
97.585 |
97.680 |
97.565 |
97.615 |
+0.030 |
45,995 |
221,863 |
+2,330 |
Sep21 |
171201 |
97.560 |
97.660 |
97.540 |
97.590 |
+0.030 |
36,282 |
111,262 |
+2,912 |
Dec21 |
171201 |
97.525 |
97.630 |
97.510 |
97.560 |
+0.035 |
26,134 |
126,612 |
+3,604 |
Mar22 |
171201 |
97.510 |
97.610 |
97.500 |
97.545 |
+0.035 |
27,850 |
77,041 |
+633 |
Total Volume and Open Interest |
2,874,057 |
13,859,549 |
+29,031 |
Ultra T-Bond(CBOT) |
Dec17 |
171201 |
165~29 |
169~09 |
165~26 |
168~00 |
+2~06 |
36,517 |
45,894 |
-27,435 |
Mar18 |
171201 |
164~30 |
168~12 |
164~28 |
167~03 |
+2~07 |
210,111 |
852,771 |
-4,196 |
Jun18 |
171201 |
166~08 |
166~08 |
166~08 |
166~08 |
+2~07 |
|
|
|
Total Volume and Open Interest |
246,628 |
898,665 |
-31,631 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171201 |
133~145 |
134~195 |
133~105 |
134~015 |
+0~200 |
38,350 |
28,861 |
-13,429 |
Mar18 |
171201 |
133~070 |
134~125 |
133~025 |
133~255 |
+0~200 |
253,306 |
474,264 |
+12,690 |
Jun18 |
171201 |
133~255 |
133~255 |
133~255 |
133~255 |
+0~200 |
|
|
|
Total Volume and Open Interest |
291,656 |
503,125 |
-739 |
30 Day Federal Funds(CBOT) |
Dec17 |
171201 |
98.710 |
98.713 |
98.707 |
98.710 |
+0.003 |
5,212 |
118,987 |
-863 |
Jan18 |
171201 |
98.600 |
98.610 |
98.600 |
98.610 |
+0.005 |
31,577 |
340,824 |
-3,408 |
Feb18 |
171201 |
98.600 |
98.610 |
98.595 |
98.605 |
+0.005 |
24,927 |
155,472 |
+425 |
Mar18 |
171201 |
98.550 |
98.565 |
98.550 |
98.560 |
+0.005 |
8,872 |
59,941 |
-203 |
Apr18 |
171201 |
98.445 |
98.475 |
98.435 |
98.460 |
+0.015 |
19,196 |
137,529 |
+649 |
May18 |
171201 |
98.425 |
98.455 |
98.420 |
98.445 |
+0.015 |
10,763 |
57,521 |
+993 |
Total Volume and Open Interest |
190,691 |
1,337,682 |
-205,533 |
Japanese Govt Bonds(SGX) |
Dec17 |
171130 |
151.03 |
151.03 |
150.86 |
150.87 |
-0.18 |
1,004 |
19,426 |
+37 |
Mar18 |
171130 |
150.89 |
150.89 |
150.79 |
150.79 |
-0.17 |
326 |
588 |
+321 |
Jun18 |
171130 |
150.79 |
150.79 |
150.79 |
150.79 |
-0.17 |
|
|
|
Total Volume and Open Interest |
1,330 |
20,014 |
+358 |
Euro-Buxl(EUREX) |
Dec17 |
171201 |
167.42 |
170.04 |
167.10 |
169.64 |
+2.50 |
82,236 |
225,099 |
+5,209 |
Mar18 |
171201 |
165.80 |
168.48 |
165.56 |
168.10 |
+2.50 |
20,291 |
105,774 |
+26,970 |
Jun18 |
171201 |
167.64 |
167.64 |
167.64 |
167.64 |
+2.50 |
|
|
|
Total Volume and Open Interest |
102,527 |
330,873 |
+32,179 |
Euro-Bund(EUREX) |
Dec17 |
171201 |
162.73 |
163.92 |
162.59 |
163.80 |
+1.08 |
935,095 |
2,138,752 |
+145,519 |
Mar18 |
171201 |
162.45 |
163.67 |
162.28 |
163.55 |
+1.14 |
223,189 |
856,360 |
+258,004 |
Jun18 |
171201 |
160.38 |
160.80 |
160.38 |
160.80 |
+1.25 |
22 |
12 |
+0 |
Total Volume and Open Interest |
1,158,306 |
2,995,124 |
+403,523 |
Euro-Bobl(EUREX) |
Dec17 |
171201 |
131.50 |
131.88 |
131.44 |
131.84 |
+0.33 |
779,282 |
1,788,130 |
+53,833 |
Mar18 |
171201 |
132.12 |
132.53 |
132.06 |
132.49 |
+0.36 |
231,345 |
599,274 |
+219,333 |
Jun18 |
171201 |
131.84 |
131.84 |
131.84 |
131.84 |
+0.33 |
|
|
|
Total Volume and Open Interest |
1,010,627 |
2,387,404 |
+273,166 |
Euro-Schatz(EUREX) |
Dec17 |
171201 |
112.18 |
112.27 |
112.18 |
112.25 |
+0.06 |
526,644 |
1,839,230 |
+98,001 |
Mar18 |
171201 |
112.04 |
112.14 |
112.04 |
112.12 |
+0.07 |
227,957 |
713,473 |
+291,892 |
Jun18 |
171201 |
112.12 |
112.12 |
112.12 |
112.12 |
+0.07 |
|
|
|
Total Volume and Open Interest |
754,601 |
2,552,703 |
+389,893 |
3-Mth Euribor(EUREX) |
Dec17 |
171201 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
17 |
7,622 |
+5 |
Mar18 |
171201 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
6,387 |
+0 |
Jun18 |
171201 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
1,086 |
38,330 |
+10 |
Long Gilt(LIFFE) |
Dec17 |
171201 |
124~16 |
125~24 |
124~16 |
125~18 |
+1~01 |
18,340 |
78,612 |
-5,944 |
Mar18 |
171201 |
123~20 |
124~27 |
123~18 |
124~20 |
+1~01 |
247,628 |
677,822 |
+6,566 |
Total Volume and Open Interest |
265,968 |
756,434 |
+622 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171201 |
99.47 |
99.47 |
99.46 |
99.47 |
unch |
23,541 |
500,878 |
-3,637 |
Mar18 |
171201 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
97,254 |
468,065 |
+252 |
Jun18 |
171201 |
99.27 |
99.29 |
99.25 |
99.28 |
+0.01 |
99,586 |
456,145 |
+12,944 |
Sep18 |
171201 |
99.17 |
99.20 |
99.15 |
99.19 |
+0.02 |
98,246 |
357,513 |
-5,204 |
Dec18 |
171201 |
99.09 |
99.14 |
99.08 |
99.12 |
+0.02 |
154,945 |
345,175 |
+18,743 |
Mar19 |
171201 |
99.04 |
99.08 |
99.03 |
99.07 |
+0.03 |
96,008 |
284,355 |
+240 |
Total Volume and Open Interest |
1,170,327 |
3,674,390 |
+58,724 |
3-Mth Euribor(LIFFE) |
Dec17 |
171201 |
100.315 |
100.325 |
100.310 |
100.325 |
unch |
428,270 |
404,484 |
+7,736 |
Mar18 |
171201 |
100.305 |
100.320 |
100.305 |
100.320 |
+0.005 |
146,409 |
499,532 |
+18,061 |
Jun18 |
171201 |
100.300 |
100.315 |
100.295 |
100.310 |
+0.005 |
83,508 |
473,273 |
+11,500 |
Total Volume and Open Interest |
1,408,150 |
4,435,467 |
+87,272 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171201 |
98.25 |
98.25 |
98.24 |
98.25 |
unch |
28,001 |
107,595 |
-16,598 |
Mar18 |
171201 |
98.25 |
98.25 |
98.23 |
98.24 |
-0.01 |
15,031 |
233,772 |
-4,712 |
Jun18 |
171201 |
98.20 |
98.21 |
98.18 |
98.19 |
-0.02 |
20,010 |
176,699 |
-6,569 |
Sep18 |
171201 |
98.15 |
98.16 |
98.12 |
98.13 |
-0.03 |
20,335 |
177,739 |
+2,796 |
Dec18 |
171201 |
98.09 |
98.09 |
98.06 |
98.07 |
-0.02 |
16,212 |
138,881 |
-1,059 |
Mar19 |
171201 |
98.02 |
98.02 |
98.00 |
98.00 |
-0.02 |
13,216 |
100,024 |
-90 |
Jun19 |
171201 |
97.95 |
97.96 |
97.93 |
97.93 |
-0.03 |
6,846 |
74,710 |
-344 |
Sep19 |
171201 |
97.89 |
97.90 |
97.87 |
97.87 |
-0.03 |
6,025 |
55,408 |
+865 |
Dec19 |
171201 |
97.84 |
97.84 |
97.81 |
97.82 |
-0.02 |
1,200 |
5,363 |
+781 |
Mar20 |
171201 |
97.79 |
97.80 |
97.76 |
97.76 |
-0.03 |
1,002 |
3,019 |
-328 |
Total Volume and Open Interest |
128,017 |
1,076,920 |
-25,307 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171201 |
97.49 |
97.50 |
97.45 |
97.45 |
-0.04 |
179,541 |
1,096,394 |
-27 |
Mar18 |
171201 |
97.47 |
97.47 |
97.43 |
97.44 |
-0.03 |
693 |
1,714 |
+182 |
Total Volume and Open Interest |
180,234 |
1,098,108 |
+155 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171201 |
98.08 |
98.09 |
98.04 |
98.05 |
-0.03 |
170,893 |
1,162,158 |
+2,366 |
Mar18 |
171201 |
98.05 |
98.07 |
98.05 |
98.05 |
-0.03 |
300 |
10,673 |
+18 |
Total Volume and Open Interest |
171,193 |
1,172,831 |
+2,384 |
Gold(CMX) |
Dec17 |
171201 |
1274.1 |
1288.6 |
1271.0 |
1278.8 |
+5.6 |
3,049 |
8,348 |
-3,560 |
Feb18 |
171201 |
1277.9 |
1292.5 |
1274.2 |
1282.3 |
+5.6 |
354,076 |
377,095 |
-733 |
Apr18 |
171201 |
1281.7 |
1296.6 |
1278.6 |
1286.7 |
+5.6 |
4,918 |
26,316 |
+179 |
Jun18 |
171201 |
1287.4 |
1300.9 |
1283.2 |
1291.1 |
+5.5 |
2,882 |
36,658 |
+145 |
Aug18 |
171201 |
1291.6 |
1301.7 |
1288.0 |
1295.6 |
+5.5 |
214 |
10,369 |
+33 |
Oct18 |
171201 |
1295.5 |
1310.0 |
1292.1 |
1300.1 |
+5.5 |
133 |
4,551 |
+9 |
Dec18 |
171201 |
1301.6 |
1314.0 |
1296.9 |
1304.8 |
+5.6 |
573 |
13,619 |
+19 |
Feb19 |
171201 |
1304.6 |
1316.6 |
1304.1 |
1309.6 |
+5.5 |
55 |
435 |
+5 |
Apr19 |
171201 |
1322.7 |
1322.7 |
1314.6 |
1314.6 |
+5.5 |
40 |
691 |
+0 |
Jun19 |
171201 |
1319.5 |
1319.5 |
1319.5 |
1319.5 |
+5.5 |
91 |
1,069 |
+2 |
Aug19 |
171201 |
1324.1 |
1324.1 |
1324.1 |
1324.1 |
+5.5 |
0 |
3 |
+0 |
Oct19 |
171201 |
1328.8 |
1328.8 |
1328.8 |
1328.8 |
+5.5 |
|
|
|
Total Volume and Open Interest |
367,734 |
485,509 |
-3,727 |
Silver(CMX) |
Dec17 |
171201 |
1638.5 |
1648.5 |
1618.5 |
1629.7 |
-8.5 |
1,585 |
2,118 |
-4,390 |
Mar18 |
171201 |
1645.5 |
1658.5 |
1626.5 |
1638.8 |
-8.6 |
93,591 |
148,230 |
+2,078 |
May18 |
171201 |
1652.0 |
1664.5 |
1634.0 |
1645.8 |
-8.6 |
611 |
17,065 |
+45 |
Jul18 |
171201 |
1663.5 |
1671.5 |
1641.0 |
1652.7 |
-8.8 |
209 |
6,627 |
+84 |
Sep18 |
171201 |
1670.0 |
1678.5 |
1652.0 |
1660.0 |
-8.9 |
84 |
4,074 |
+14 |
Dec18 |
171201 |
1679.0 |
1689.5 |
1660.0 |
1670.4 |
-9.4 |
171 |
6,626 |
-74 |
Mar19 |
171201 |
1680.6 |
1680.6 |
1680.6 |
1680.6 |
-9.4 |
0 |
18 |
+0 |
Total Volume and Open Interest |
97,240 |
187,033 |
-2,493 |
Platinum(NYMEX) |
Jan18 |
171201 |
944.4 |
946.5 |
933.0 |
940.6 |
-1.9 |
20,666 |
65,472 |
-812 |
Apr18 |
171201 |
946.6 |
950.4 |
937.1 |
944.9 |
-1.7 |
2,784 |
12,588 |
+1,890 |
Jul18 |
171201 |
950.4 |
952.0 |
942.7 |
949.2 |
-1.7 |
7 |
448 |
+0 |
Oct18 |
171201 |
951.8 |
951.8 |
951.8 |
951.8 |
-1.7 |
0 |
25 |
+0 |
Total Volume and Open Interest |
23,457 |
78,561 |
+1,073 |
Palladium(NYMEX) |
Dec17 |
171201 |
1009.75 |
1021.15 |
1008.50 |
1020.05 |
+13.45 |
102 |
140 |
-62 |
Mar18 |
171201 |
1003.40 |
1018.45 |
1001.50 |
1016.25 |
+12.70 |
4,015 |
33,635 |
-3 |
Jun18 |
171201 |
1001.00 |
1011.50 |
995.00 |
1009.65 |
+12.90 |
17 |
628 |
+9 |
Total Volume and Open Interest |
4,134 |
34,697 |
-56 |
Copper(CMX) |
Dec17 |
171201 |
304.45 |
309.75 |
304.45 |
306.55 |
+2.85 |
2,038 |
6,931 |
-771 |
Mar18 |
171201 |
307.00 |
312.55 |
306.70 |
309.25 |
+2.85 |
96,918 |
165,116 |
-2,840 |
May18 |
171201 |
308.60 |
313.85 |
308.10 |
310.65 |
+2.85 |
3,188 |
32,120 |
+559 |
Jul18 |
171201 |
310.10 |
314.95 |
310.00 |
311.75 |
+2.80 |
1,901 |
21,891 |
+130 |
Sep18 |
171201 |
310.90 |
315.80 |
310.80 |
312.70 |
+2.80 |
858 |
8,680 |
+206 |
Total Volume and Open Interest |
106,097 |
265,886 |
-2,451 |
E-mini DJIA Index(CBOT) |
Dec17 |
171201 |
24235 |
24325 |
23924 |
24238 |
-36 |
210,841 |
150,660 |
+663 |
Mar18 |
171201 |
24224 |
24330 |
23929 |
24245 |
-34 |
2,860 |
3,953 |
+315 |
Jun18 |
171201 |
24190 |
24298 |
23962 |
24231 |
-34 |
29 |
63 |
+14 |
Sep18 |
171201 |
24065 |
24239 |
23986 |
24239 |
+11 |
5 |
22 |
+5 |
Total Volume and Open Interest |
213,735 |
154,698 |
+997 |
S & P 500(CME) |
Dec17 |
171201 |
2641.90 |
2650.30 |
2605.00 |
2643.90 |
-4.00 |
6,598 |
74,934 |
+1,439 |
Mar18 |
171201 |
2647.00 |
2653.00 |
2617.10 |
2645.90 |
-4.10 |
959 |
5,598 |
+328 |
Jun18 |
171201 |
2646.80 |
2652.00 |
2618.10 |
2646.80 |
-4.20 |
290 |
756 |
+295 |
Sep18 |
171201 |
2648.70 |
2653.90 |
2620.00 |
2648.70 |
-4.20 |
0 |
165 |
+0 |
Total Volume and Open Interest |
7,847 |
81,453 |
+2,062 |
S & P 500 E-Mini(CME) |
Dec17 |
171201 |
2640.75 |
2650.75 |
2605.00 |
2644.00 |
-4.00 |
2,346,236 |
3,275,991 |
+36,377 |
Mar18 |
171201 |
2643.50 |
2652.75 |
2606.25 |
2646.00 |
-4.00 |
86,596 |
196,204 |
+34,783 |
Jun18 |
171201 |
2644.75 |
2653.25 |
2609.50 |
2646.75 |
-4.25 |
4,593 |
10,457 |
+2,542 |
Sep18 |
171201 |
2649.00 |
2654.50 |
2616.75 |
2648.75 |
-4.25 |
40 |
913 |
+13 |
Total Volume and Open Interest |
2,437,466 |
3,483,606 |
+73,716 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171201 |
6353.75 |
6369.00 |
6246.00 |
6346.25 |
-22.75 |
457,769 |
297,222 |
+860 |
Mar18 |
171201 |
6374.00 |
6386.75 |
6264.50 |
6364.00 |
-23.00 |
3,884 |
4,047 |
+366 |
Jun18 |
171201 |
6388.25 |
6398.75 |
6289.50 |
6379.00 |
-22.00 |
20 |
352 |
+4 |
Total Volume and Open Interest |
461,673 |
301,627 |
+1,230 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171201 |
1895.30 |
1902.20 |
1854.10 |
1895.30 |
-4.70 |
18,753 |
93,356 |
-220 |
Mar18 |
171201 |
1895.00 |
1902.70 |
1857.50 |
1897.30 |
-4.00 |
6 |
18 |
+6 |
Jun18 |
171201 |
1896.90 |
1896.90 |
1866.50 |
1896.90 |
-4.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,759 |
93,376 |
-214 |
Volatility Index(CBOE) |
Dec17 |
171201 |
11.68 |
13.47 |
11.60 |
11.88 |
+0.20 |
155,770 |
292,236 |
-12,308 |
Jan18 |
171201 |
13.00 |
14.27 |
12.95 |
13.28 |
+0.25 |
88,275 |
187,953 |
+6,635 |
Feb18 |
171201 |
13.93 |
15.00 |
13.90 |
14.13 |
+0.20 |
33,405 |
59,047 |
-433 |
Mar18 |
171201 |
14.70 |
15.62 |
14.65 |
14.88 |
+0.20 |
15,033 |
33,274 |
+267 |
Total Volume and Open Interest |
306,989 |
627,549 |
-4,914 |
S & P 600(CME) |
Dec17 |
171201 |
937.40 |
937.40 |
918.60 |
937.40 |
-6.00 |
|
|
|
Mar18 |
171201 |
934.20 |
934.20 |
934.20 |
934.20 |
-6.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec17 |
171201 |
1542.60 |
1545.90 |
1494.80 |
1537.60 |
-7.80 |
165,135 |
582,365 |
+11,003 |
Mar18 |
171201 |
1545.10 |
1548.10 |
1497.00 |
1540.00 |
-7.80 |
143 |
2,409 |
+21 |
Jun18 |
171201 |
1539.60 |
1539.60 |
1539.60 |
1539.60 |
-10.10 |
|
|
|
Total Volume and Open Interest |
165,278 |
584,774 |
+11,024 |
Nikkei 225(CME) |
Dec17 |
171201 |
22895 |
23005 |
22375 |
22655 |
-225 |
20,768 |
40,751 |
-688 |
Mar18 |
171201 |
22915 |
23000 |
22400 |
22670 |
-225 |
767 |
1,006 |
+362 |
Total Volume and Open Interest |
21,535 |
41,757 |
-326 |
Nikkei 225(SGX) |
Dec17 |
171201 |
22745 |
22995 |
22665 |
22815 |
+80 |
97,330 |
197,451 |
-1,438 |
Mar18 |
171201 |
22730 |
22950 |
22630 |
22775 |
+85 |
7,384 |
10,838 |
+3,409 |
Jun18 |
171201 |
22630 |
22630 |
22630 |
22630 |
+80 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
104,892 |
218,848 |
+1,870 |
Nikkei 225 Mini(JPX) |
Dec17 |
171130 |
22620 |
22800 |
22510 |
22760 |
+140 |
897,085 |
530,867 |
+2,103 |
Mar18 |
171130 |
22580 |
22755 |
22470 |
22710 |
+130 |
53,043 |
70,005 |
+5,352 |
Jun18 |
171130 |
22410 |
22590 |
22315 |
22550 |
+140 |
331 |
2,619 |
-60 |
Total Volume and Open Interest |
959,333 |
664,667 |
+8,781 |
Nikkei 225(JPX) |
Dec17 |
171130 |
22620 |
22800 |
22510 |
22760 |
+140 |
59,972 |
391,540 |
-2,370 |
Mar18 |
171130 |
22580 |
22760 |
22480 |
22710 |
+130 |
7,451 |
45,911 |
+2,346 |
Jun18 |
171130 |
22400 |
22600 |
22330 |
22550 |
+140 |
10 |
13,639 |
+58 |
Total Volume and Open Interest |
67,452 |
527,550 |
+214 |
Nikkei 225(CME) Yen |
Dec17 |
171201 |
22890 |
23000 |
22370 |
22655 |
-220 |
52,333 |
58,215 |
-674 |
Mar18 |
171201 |
22845 |
22950 |
22335 |
22610 |
-225 |
1,510 |
1,766 |
+1,132 |
Jun18 |
171201 |
22450 |
22450 |
22450 |
22450 |
-225 |
|
|
|
Total Volume and Open Interest |
53,843 |
59,982 |
+458 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171201 |
22620 |
22980 |
22430 |
22660 |
-210 |
1 |
16 |
+0 |
Mar18 |
171201 |
22610 |
22610 |
22610 |
22610 |
-220 |
|
|
|
Jun18 |
171201 |
22450 |
22450 |
22450 |
22450 |
-220 |
|
|
|
Total Volume and Open Interest |
1 |
16 |
+0 |
CAC 40(EURONEXT) |
Dec17 |
171201 |
5371.0 |
5375.5 |
5291.5 |
5312.5 |
-55.0 |
93,158 |
326,591 |
+7,167 |
Jan18 |
171201 |
5353.0 |
5362.0 |
5286.0 |
5304.5 |
-55.0 |
20 |
191 |
+15 |
Feb18 |
171201 |
5302.0 |
5302.0 |
5302.0 |
5302.0 |
-55.5 |
|
|
|
Mar18 |
171201 |
5346.0 |
5346.0 |
5296.5 |
5300.5 |
-55.0 |
31 |
15,096 |
+14 |
Jun18 |
171201 |
5167.0 |
5167.0 |
5167.0 |
5167.0 |
-55.5 |
0 |
1 |
+0 |
Sep18 |
171201 |
5157.5 |
5157.5 |
5157.5 |
5157.5 |
-55.0 |
|
|
|
Total Volume and Open Interest |
93,209 |
341,882 |
+7,196 |
Hang Seng Index(HKFE) |
Dec17 |
171201 |
29322 |
29438 |
29048 |
29116 |
-203 |
185,453 |
144,554 |
+4,888 |
Jan18 |
171201 |
29400 |
29470 |
29099 |
29161 |
-197 |
3,290 |
2,386 |
|
Total Volume and Open Interest |
190,276 |
154,631 |
|
DAX(EUREX) |
Dec17 |
171201 |
13055.5 |
13073.0 |
12806.0 |
12863.0 |
-189.5 |
100,664 |
168,069 |
+12,838 |
Mar18 |
171201 |
13058.5 |
13060.5 |
12810.0 |
12858.5 |
-189.5 |
2,028 |
19,804 |
+1,617 |
Jun18 |
171201 |
12937.0 |
13036.0 |
12850.5 |
12883.0 |
-189.0 |
98 |
873 |
+17 |
Total Volume and Open Interest |
102,790 |
188,746 |
+14,472 |
Mini-DAX(EUREX) |
Dec17 |
171201 |
13056.0 |
13071.0 |
12808.0 |
12863.0 |
-189.5 |
54,372 |
16,981 |
+2,360 |
Mar18 |
171201 |
13038.0 |
13050.0 |
12811.0 |
12858.5 |
-189.5 |
104 |
559 |
+152 |
Jun18 |
171201 |
13079.0 |
13079.0 |
12843.0 |
12883.0 |
-189.0 |
2 |
477 |
+7 |
Total Volume and Open Interest |
54,478 |
18,017 |
+2,519 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171201 |
3573 |
3573 |
3511 |
3523 |
-50 |
1,043,548 |
3,591,327 |
+19,854 |
Mar18 |
171201 |
3560 |
3560 |
3499 |
3510 |
-50 |
37,333 |
477,065 |
+11,020 |
Jun18 |
171201 |
3468 |
3470 |
3420 |
3427 |
-50 |
21 |
38,760 |
+98 |
Total Volume and Open Interest |
1,080,902 |
4,107,152 |
+30,972 |
Swiss Market Index(EUREX) |
Dec17 |
171201 |
9325 |
9363 |
9243 |
9308 |
-30 |
46,524 |
207,995 |
+1,181 |
Mar18 |
171201 |
9221 |
9258 |
9158 |
9209 |
-29 |
757 |
11,884 |
+699 |
Jun18 |
171201 |
9067 |
9067 |
9034 |
9041 |
-30 |
0 |
1,196 |
+485 |
Total Volume and Open Interest |
47,281 |
221,075 |
+2,365 |
FT-SE 100(EURONEXT) |
Dec17 |
171201 |
7300.00 |
7353.50 |
7276.50 |
7302.50 |
-26.50 |
171,138 |
640,845 |
+16,156 |
Mar18 |
171201 |
7248.00 |
7291.50 |
7232.00 |
7246.00 |
-26.50 |
3,630 |
22,715 |
-2,723 |
Jun18 |
171201 |
7165.50 |
7165.50 |
7165.50 |
7165.50 |
-26.50 |
|
|
|
Total Volume and Open Interest |
174,768 |
663,560 |
+13,433 |
SPI 200(SFE) |
Dec17 |
171201 |
5988.0 |
6021.0 |
5985.0 |
5997.0 |
+11.0 |
46,238 |
293,738 |
+267 |
Mar18 |
171201 |
5952.0 |
5961.0 |
5938.0 |
5942.0 |
+10.0 |
182 |
1,745 |
+173 |
Jun18 |
171201 |
5926.0 |
5926.0 |
5926.0 |
5926.0 |
+10.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
46,420 |
301,603 |
+440 |
FTSE MIB(ISE) |
Dec17 |
171201 |
22415.00 |
22415.00 |
22055.00 |
22115.00 |
-262.00 |
26,778 |
35,885 |
-472 |
Mar18 |
171201 |
22310.00 |
22310.00 |
21980.00 |
22038.00 |
-262.00 |
150 |
572 |
+41 |
Jun18 |
171201 |
21526.00 |
21526.00 |
21526.00 |
21526.00 |
-262.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,928 |
36,462 |
-431 |
KOSPI 200(KFE) |
Dec17 |
171201 |
325.90 |
327.45 |
324.55 |
325.20 |
-0.40 |
|
|
|
Mar18 |
171201 |
323.55 |
324.85 |
322.10 |
322.80 |
-0.15 |
|
|
|
Jun18 |
171201 |
324.40 |
324.95 |
323.55 |
324.15 |
+0.15 |
|
|
|
Total Volume and Open Interest |
271,866 |
362,314 |
+2,263 |
GSCI(CME) |
Dec17 |
171201 |
429.50 |
431.80 |
428.35 |
429.30 |
+5.50 |
50 |
14,006 |
-36 |
Jan18 |
171201 |
429.00 |
431.75 |
428.55 |
429.45 |
+5.50 |
2 |
520 |
+0 |
Feb18 |
171201 |
430.05 |
430.05 |
430.05 |
430.05 |
+5.50 |
|
|
|
Total Volume and Open Interest |
52 |
14,526 |
-36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|