|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 11, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171211 |
989.00 |
989.00 |
981.50 |
982.50 |
-7.25 |
162,921 |
255,045 |
-16,071 |
Mar18 |
171211 |
1000.75 |
1001.00 |
993.25 |
994.00 |
-7.50 |
85,713 |
217,070 |
+6,831 |
May18 |
171211 |
1012.00 |
1012.00 |
1004.50 |
1005.25 |
-7.00 |
22,628 |
104,626 |
+794 |
Jul18 |
171211 |
1018.75 |
1020.00 |
1013.50 |
1014.50 |
-6.50 |
18,214 |
100,180 |
+676 |
Aug18 |
171211 |
1017.50 |
1020.75 |
1015.00 |
1015.75 |
-6.25 |
349 |
13,398 |
-32 |
Sep18 |
171211 |
1008.50 |
1011.50 |
1006.00 |
1007.00 |
-6.00 |
271 |
2,334 |
+65 |
Nov18 |
171211 |
1004.00 |
1004.00 |
997.75 |
999.25 |
-5.50 |
7,211 |
62,365 |
+519 |
Jan19 |
171211 |
1005.75 |
1008.50 |
1003.00 |
1004.75 |
-5.25 |
414 |
1,518 |
+70 |
Mar19 |
171211 |
1010.25 |
1011.00 |
1006.00 |
1007.75 |
-5.00 |
41 |
2,267 |
-12 |
May19 |
171211 |
1015.00 |
1015.00 |
1011.25 |
1011.75 |
-5.00 |
23 |
687 |
-7 |
Jul19 |
171211 |
1020.25 |
1020.50 |
1016.25 |
1016.75 |
-4.75 |
92 |
637 |
+49 |
Aug19 |
171211 |
1014.00 |
1014.00 |
1014.00 |
1014.00 |
-5.75 |
0 |
25 |
+0 |
Sep19 |
171211 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
-5.75 |
0 |
21 |
+0 |
Nov19 |
171211 |
991.75 |
995.00 |
988.75 |
991.00 |
-4.00 |
463 |
1,825 |
+238 |
Total Volume and Open Interest |
298,340 |
762,024 |
-6,880 |
Soybean Meal(CBOT) |
Dec17 |
171211 |
326.00 |
327.70 |
325.90 |
326.00 |
-4.00 |
1,271 |
1,196 |
-399 |
Jan18 |
171211 |
331.80 |
331.80 |
327.00 |
327.70 |
-4.00 |
76,050 |
132,754 |
-8,490 |
Mar18 |
171211 |
335.80 |
335.80 |
330.90 |
331.80 |
-3.90 |
50,498 |
142,731 |
+7,973 |
May18 |
171211 |
337.80 |
337.80 |
333.20 |
334.00 |
-3.70 |
14,222 |
68,369 |
+1,007 |
Jul18 |
171211 |
339.50 |
339.50 |
335.20 |
336.10 |
-3.60 |
9,694 |
44,675 |
+2,110 |
Aug18 |
171211 |
336.80 |
337.90 |
335.10 |
336.10 |
-3.10 |
1,000 |
5,321 |
-55 |
Sep18 |
171211 |
334.60 |
336.50 |
333.30 |
334.80 |
-2.00 |
541 |
5,428 |
-16 |
Oct18 |
171211 |
330.60 |
331.70 |
329.00 |
330.80 |
-1.20 |
325 |
6,261 |
-38 |
Dec18 |
171211 |
331.10 |
332.50 |
329.60 |
331.50 |
-1.50 |
1,699 |
26,335 |
+122 |
Jan19 |
171211 |
331.60 |
332.80 |
330.40 |
332.10 |
-1.40 |
12 |
1,412 |
+1 |
Total Volume and Open Interest |
155,675 |
441,430 |
+2,319 |
Soybean Oil(CBOT) |
Dec17 |
171211 |
33.38 |
33.51 |
33.31 |
33.40 |
-0.14 |
652 |
519 |
-237 |
Jan18 |
171211 |
33.54 |
33.70 |
33.34 |
33.46 |
-0.16 |
84,005 |
145,986 |
-4,902 |
Mar18 |
171211 |
33.73 |
33.88 |
33.52 |
33.61 |
-0.18 |
62,284 |
147,138 |
+5,047 |
May18 |
171211 |
33.88 |
34.02 |
33.67 |
33.75 |
-0.18 |
16,101 |
70,905 |
+1,455 |
Jul18 |
171211 |
34.02 |
34.19 |
33.84 |
33.92 |
-0.17 |
12,972 |
56,585 |
-1,171 |
Aug18 |
171211 |
33.93 |
34.12 |
33.82 |
33.89 |
-0.15 |
1,969 |
7,938 |
+584 |
Sep18 |
171211 |
33.94 |
34.07 |
33.78 |
33.84 |
-0.14 |
1,044 |
4,177 |
+118 |
Oct18 |
171211 |
33.77 |
33.89 |
33.60 |
33.67 |
-0.14 |
1,256 |
9,391 |
+344 |
Dec18 |
171211 |
33.69 |
33.83 |
33.52 |
33.59 |
-0.15 |
5,684 |
32,718 |
+954 |
Jan19 |
171211 |
33.69 |
33.80 |
33.55 |
33.60 |
-0.13 |
752 |
5,209 |
+109 |
Total Volume and Open Interest |
188,437 |
484,842 |
+2,701 |
Canola(WCE) |
Jan18 |
171211 |
504.6 |
504.6 |
502.0 |
502.5 |
-2.6 |
9,077 |
88,611 |
-2,757 |
Mar18 |
171211 |
513.0 |
513.0 |
509.5 |
509.9 |
-3.7 |
4,554 |
62,261 |
+1,350 |
May18 |
171211 |
519.1 |
519.2 |
516.4 |
516.8 |
-3.8 |
1,511 |
18,731 |
+802 |
Jul18 |
171211 |
522.3 |
522.6 |
520.0 |
520.3 |
-3.7 |
1,020 |
7,197 |
+422 |
Nov18 |
171211 |
505.5 |
505.5 |
502.5 |
503.3 |
-3.3 |
1,017 |
7,444 |
+608 |
Total Volume and Open Interest |
17,212 |
184,448 |
+458 |
Corn(CBOT) |
Dec17 |
171211 |
340.00 |
340.00 |
336.00 |
336.50 |
-3.50 |
2,891 |
1,954 |
-1,225 |
Mar18 |
171211 |
352.00 |
352.25 |
348.25 |
349.00 |
-3.75 |
134,820 |
845,595 |
-5,229 |
May18 |
171211 |
360.25 |
360.50 |
356.75 |
357.25 |
-3.75 |
32,811 |
208,792 |
+561 |
Jul18 |
171211 |
369.00 |
369.00 |
365.00 |
365.75 |
-3.50 |
26,311 |
207,983 |
+906 |
Sep18 |
171211 |
376.50 |
376.50 |
372.25 |
373.00 |
-3.50 |
4,520 |
64,980 |
+778 |
Dec18 |
171211 |
384.75 |
384.75 |
381.25 |
381.50 |
-3.50 |
9,180 |
133,812 |
+1,773 |
Mar19 |
171211 |
393.75 |
393.75 |
391.00 |
391.25 |
-3.50 |
634 |
19,413 |
+167 |
May19 |
171211 |
399.50 |
399.50 |
397.50 |
398.00 |
-3.25 |
133 |
3,160 |
+93 |
Jul19 |
171211 |
404.25 |
404.50 |
402.75 |
403.00 |
-3.00 |
251 |
4,360 |
+122 |
Sep19 |
171211 |
403.75 |
403.75 |
401.75 |
401.75 |
-3.00 |
33 |
702 |
+5 |
Total Volume and Open Interest |
211,697 |
1,496,923 |
-2,038 |
Wheat(CBOT) |
Dec17 |
171211 |
386.50 |
387.75 |
386.50 |
387.75 |
-4.25 |
163 |
173 |
+8 |
Mar18 |
171211 |
418.00 |
418.75 |
410.75 |
413.50 |
-5.50 |
61,457 |
299,671 |
+1,393 |
May18 |
171211 |
431.75 |
432.00 |
424.50 |
427.25 |
-5.00 |
19,488 |
80,827 |
+1,381 |
Jul18 |
171211 |
445.00 |
445.75 |
439.00 |
441.50 |
-4.25 |
11,716 |
63,259 |
+2,253 |
Sep18 |
171211 |
458.75 |
459.75 |
453.75 |
456.00 |
-3.75 |
3,320 |
28,261 |
+599 |
Dec18 |
171211 |
476.75 |
478.25 |
472.50 |
474.25 |
-3.75 |
1,998 |
36,152 |
+509 |
Total Volume and Open Interest |
98,455 |
512,114 |
+6,178 |
Wheat(KCBT) |
Dec17 |
171211 |
398.25 |
398.25 |
395.25 |
395.25 |
-5.50 |
24 |
42 |
+9 |
Mar18 |
171211 |
417.50 |
418.25 |
410.50 |
412.75 |
-5.25 |
23,301 |
208,352 |
+342 |
May18 |
171211 |
431.25 |
431.25 |
424.00 |
426.00 |
-5.00 |
10,168 |
48,534 |
+1,196 |
Jul18 |
171211 |
446.50 |
447.25 |
440.25 |
442.50 |
-4.50 |
4,800 |
32,935 |
-229 |
Sep18 |
171211 |
463.00 |
463.00 |
456.50 |
458.00 |
-4.50 |
1,539 |
13,257 |
+310 |
Dec18 |
171211 |
486.50 |
486.50 |
480.25 |
481.00 |
-5.00 |
1,040 |
14,361 |
+323 |
Mar19 |
171211 |
497.50 |
497.75 |
497.00 |
497.25 |
-5.25 |
63 |
2,512 |
+12 |
Total Volume and Open Interest |
40,997 |
320,395 |
+1,998 |
Wheat(MGE) |
Dec17 |
171211 |
596.75 |
596.75 |
596.75 |
596.75 |
-1.00 |
2 |
89 |
+0 |
Mar18 |
171211 |
611.50 |
613.75 |
606.75 |
608.75 |
-2.50 |
5,175 |
45,352 |
+234 |
May18 |
171211 |
619.75 |
621.50 |
615.50 |
617.25 |
-2.50 |
895 |
11,892 |
+159 |
Jul18 |
171211 |
622.75 |
624.25 |
620.50 |
621.75 |
-2.25 |
833 |
7,033 |
+223 |
Sep18 |
171211 |
622.25 |
622.75 |
617.75 |
619.00 |
-2.25 |
441 |
4,511 |
+172 |
Dec18 |
171211 |
631.00 |
632.00 |
630.25 |
631.00 |
-1.25 |
83 |
2,195 |
+21 |
Total Volume and Open Interest |
7,429 |
71,197 |
+809 |
Oats(CBOT) |
Dec17 |
171211 |
227.50 |
227.50 |
227.50 |
227.50 |
+1.25 |
0 |
1 |
+0 |
Mar18 |
171211 |
242.75 |
246.50 |
239.00 |
243.75 |
+1.75 |
586 |
5,489 |
-182 |
May18 |
171211 |
246.75 |
253.25 |
245.75 |
250.25 |
+2.00 |
199 |
1,129 |
+66 |
Jul18 |
171211 |
253.50 |
258.25 |
253.50 |
257.50 |
+1.25 |
85 |
122 |
+55 |
Total Volume and Open Interest |
870 |
6,757 |
-61 |
Rough Rice(CBOT) |
Jan18 |
171211 |
12.10 |
12.23 |
12.03 |
12.22 |
+0.16 |
457 |
6,155 |
-155 |
Mar18 |
171211 |
12.40 |
12.52 |
12.33 |
12.52 |
+0.16 |
362 |
3,761 |
+214 |
May18 |
171211 |
12.80 |
12.80 |
12.80 |
12.80 |
+0.15 |
62 |
135 |
+34 |
Jul18 |
171211 |
12.97 |
12.97 |
12.97 |
12.97 |
+0.15 |
0 |
48 |
+0 |
Total Volume and Open Interest |
846 |
10,174 |
+19 |
Live Cattle(CME) |
Dec17 |
171211 |
115.450 |
116.150 |
115.080 |
115.180 |
-0.400 |
4,077 |
13,259 |
-2,061 |
Feb18 |
171211 |
118.300 |
118.885 |
117.580 |
117.730 |
-0.570 |
26,516 |
140,760 |
-3,696 |
Apr18 |
171211 |
120.230 |
120.385 |
119.450 |
119.635 |
-0.565 |
13,628 |
87,237 |
-264 |
Jun18 |
171211 |
113.100 |
113.230 |
112.500 |
112.600 |
-0.500 |
8,851 |
71,719 |
+562 |
Aug18 |
171211 |
110.535 |
110.580 |
109.800 |
109.950 |
-0.630 |
2,497 |
23,134 |
+198 |
Oct18 |
171211 |
110.850 |
111.100 |
110.250 |
110.600 |
-0.300 |
794 |
7,952 |
+64 |
Total Volume and Open Interest |
56,644 |
349,619 |
-5,124 |
Feeder Cattle(CME) |
Jan18 |
171211 |
145.350 |
146.285 |
144.450 |
145.450 |
+0.215 |
7,860 |
21,014 |
-1,968 |
Mar18 |
171211 |
143.380 |
144.350 |
142.550 |
143.330 |
unch |
5,801 |
18,808 |
+817 |
Apr18 |
171211 |
143.650 |
144.500 |
142.850 |
143.450 |
-0.200 |
2,277 |
6,060 |
+28 |
May18 |
171211 |
143.735 |
144.300 |
142.650 |
143.350 |
-0.385 |
1,140 |
5,989 |
+125 |
Aug18 |
171211 |
145.400 |
146.150 |
144.750 |
145.300 |
-0.235 |
238 |
3,215 |
+8 |
Sep18 |
171211 |
144.985 |
145.535 |
144.450 |
145.300 |
+0.220 |
49 |
228 |
+6 |
Oct18 |
171211 |
144.500 |
145.130 |
144.500 |
144.900 |
-0.285 |
15 |
185 |
+0 |
Total Volume and Open Interest |
17,381 |
55,511 |
-985 |
Lean Hogs(CME) |
Dec17 |
171211 |
63.900 |
64.050 |
63.535 |
63.600 |
-0.080 |
5,776 |
14,807 |
-1,794 |
Feb18 |
171211 |
68.750 |
69.135 |
66.930 |
67.035 |
-1.815 |
21,710 |
100,406 |
-737 |
Apr18 |
171211 |
73.150 |
73.300 |
71.785 |
71.830 |
-1.305 |
10,949 |
63,750 |
-945 |
May18 |
171211 |
78.535 |
78.535 |
77.285 |
77.285 |
-1.250 |
141 |
1,849 |
+18 |
Jun18 |
171211 |
83.250 |
83.350 |
82.080 |
82.180 |
-1.105 |
4,766 |
31,416 |
+547 |
Jul18 |
171211 |
83.135 |
83.285 |
82.135 |
82.330 |
-0.900 |
3,741 |
14,361 |
-860 |
Aug18 |
171211 |
83.135 |
83.135 |
82.080 |
82.535 |
-0.665 |
3,587 |
12,762 |
+1,612 |
Oct18 |
171211 |
69.535 |
69.535 |
68.480 |
68.930 |
-0.620 |
690 |
8,004 |
+285 |
Total Volume and Open Interest |
51,480 |
249,207 |
-1,811 |
Class III Milk(CME) |
Dec17 |
171211 |
15.58 |
15.65 |
15.58 |
15.61 |
+0.01 |
604 |
4,080 |
-162 |
Jan18 |
171211 |
14.35 |
14.48 |
14.23 |
14.34 |
-0.04 |
660 |
3,842 |
-92 |
Feb18 |
171211 |
14.32 |
14.39 |
14.19 |
14.26 |
-0.06 |
330 |
3,231 |
+41 |
Mar18 |
171211 |
14.56 |
14.56 |
14.36 |
14.41 |
-0.10 |
88 |
2,748 |
+18 |
Apr18 |
171211 |
14.75 |
14.75 |
14.60 |
14.65 |
-0.13 |
75 |
1,923 |
+34 |
May18 |
171211 |
15.01 |
15.03 |
14.92 |
14.94 |
-0.11 |
48 |
1,821 |
+26 |
Jun18 |
171211 |
15.28 |
15.28 |
15.20 |
15.23 |
-0.07 |
39 |
1,721 |
+18 |
Jul18 |
171211 |
15.50 |
15.54 |
15.46 |
15.49 |
-0.01 |
12 |
992 |
+12 |
Aug18 |
171211 |
15.60 |
15.63 |
15.57 |
15.58 |
-0.05 |
12 |
992 |
+3 |
Sep18 |
171211 |
15.68 |
15.69 |
15.62 |
15.66 |
-0.01 |
12 |
1,101 |
+8 |
Oct18 |
171211 |
15.70 |
15.72 |
15.69 |
15.72 |
-0.05 |
15 |
894 |
+7 |
Nov18 |
171211 |
15.66 |
15.66 |
15.64 |
15.65 |
-0.05 |
12 |
822 |
+1 |
Dec18 |
171211 |
15.58 |
15.58 |
15.55 |
15.56 |
-0.06 |
13 |
726 |
-1 |
Total Volume and Open Interest |
1,930 |
25,046 |
-77 |
Cocoa(ICE) |
Dec17 |
171211 |
1917 |
1917 |
1917 |
1917 |
+25 |
1 |
80 |
-21 |
Mar18 |
171211 |
1904 |
1953 |
1901 |
1912 |
+25 |
27,883 |
131,684 |
-1,721 |
May18 |
171211 |
1906 |
1952 |
1900 |
1909 |
+23 |
10,300 |
43,724 |
+61 |
Jul18 |
171211 |
1921 |
1966 |
1916 |
1922 |
+20 |
4,033 |
21,817 |
+247 |
Sep18 |
171211 |
1939 |
1982 |
1933 |
1938 |
+18 |
1,853 |
12,077 |
+682 |
Dec18 |
171211 |
1961 |
2004 |
1955 |
1962 |
+19 |
1,437 |
13,051 |
+442 |
Mar19 |
171211 |
1989 |
2011 |
1983 |
1985 |
+19 |
776 |
8,167 |
+257 |
Total Volume and Open Interest |
46,832 |
239,245 |
+264 |
Coffee "C"(ICE) |
Dec17 |
171211 |
121.00 |
121.00 |
119.00 |
119.00 |
-1.60 |
14 |
458 |
-29 |
Mar18 |
171211 |
122.30 |
122.80 |
119.55 |
120.00 |
-2.60 |
34,786 |
119,813 |
+5,201 |
May18 |
171211 |
124.45 |
125.00 |
121.85 |
122.20 |
-2.60 |
10,853 |
40,754 |
+1,232 |
Jul18 |
171211 |
126.95 |
127.20 |
124.20 |
124.50 |
-2.60 |
6,909 |
19,832 |
+149 |
Sep18 |
171211 |
129.40 |
129.45 |
126.55 |
126.85 |
-2.55 |
4,098 |
9,829 |
+487 |
Dec18 |
171211 |
132.90 |
132.90 |
130.05 |
130.35 |
-2.45 |
1,111 |
5,807 |
+259 |
Total Volume and Open Interest |
58,846 |
201,062 |
+7,814 |
Orange Juice(ICE) |
Jan18 |
171211 |
153.10 |
154.30 |
150.45 |
151.00 |
-1.85 |
1,741 |
5,657 |
-791 |
Mar18 |
171211 |
152.25 |
154.05 |
151.00 |
151.55 |
-1.70 |
801 |
3,465 |
+367 |
May18 |
171211 |
153.00 |
153.00 |
151.70 |
152.20 |
-1.55 |
38 |
693 |
+30 |
Jul18 |
171211 |
152.50 |
152.50 |
152.15 |
152.15 |
-1.45 |
2 |
147 |
+0 |
Sep18 |
171211 |
151.75 |
151.75 |
151.75 |
151.75 |
-1.45 |
1 |
27 |
+0 |
Nov18 |
171211 |
149.75 |
149.75 |
149.75 |
149.75 |
-1.45 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,583 |
9,991 |
-394 |
Sugar #11(ICE) |
Mar18 |
171211 |
14.05 |
14.14 |
13.90 |
13.95 |
-0.10 |
77,006 |
382,208 |
+3,664 |
May18 |
171211 |
14.00 |
14.06 |
13.84 |
13.87 |
-0.10 |
34,366 |
150,387 |
+4,852 |
Jul18 |
171211 |
14.04 |
14.13 |
13.92 |
13.95 |
-0.08 |
17,831 |
71,611 |
+1,616 |
Oct18 |
171211 |
14.31 |
14.39 |
14.19 |
14.22 |
-0.07 |
10,148 |
61,673 |
-468 |
Mar19 |
171211 |
14.90 |
14.92 |
14.75 |
14.77 |
-0.10 |
3,035 |
33,306 |
+637 |
May19 |
171211 |
14.96 |
14.96 |
14.82 |
14.82 |
-0.10 |
533 |
6,700 |
+52 |
Jul19 |
171211 |
14.99 |
14.99 |
14.87 |
14.87 |
-0.10 |
585 |
5,494 |
-37 |
Oct19 |
171211 |
15.13 |
15.13 |
15.06 |
15.06 |
-0.10 |
131 |
6,331 |
+0 |
Total Volume and Open Interest |
143,710 |
723,395 |
+10,322 |
London Cocoa(LCE) |
Dec17 |
171211 |
1357 |
1361 |
1301 |
1329 |
-7 |
3,787 |
20,619 |
-2,116 |
Mar18 |
171211 |
1429 |
1462 |
1422 |
1429 |
+20 |
20,598 |
96,485 |
+3,694 |
May18 |
171211 |
1445 |
1478 |
1438 |
1447 |
+21 |
9,022 |
42,200 |
+695 |
Jul18 |
171211 |
1463 |
1495 |
1459 |
1466 |
+20 |
9,124 |
31,927 |
+1,346 |
Sep18 |
171211 |
1476 |
1511 |
1475 |
1483 |
+20 |
6,090 |
25,346 |
+950 |
Dec18 |
171211 |
1502 |
1533 |
1496 |
1506 |
+20 |
3,544 |
22,887 |
+811 |
Mar19 |
171211 |
1520 |
1551 |
1513 |
1523 |
+19 |
1,146 |
8,120 |
+104 |
Total Volume and Open Interest |
55,216 |
254,754 |
+6,893 |
London Sugar(LCE) |
Mar18 |
171211 |
367.00 |
368.80 |
365.00 |
365.50 |
-1.30 |
6,197 |
41,959 |
+257 |
May18 |
171211 |
369.00 |
371.00 |
366.20 |
366.50 |
-2.30 |
1,939 |
12,584 |
+218 |
Aug18 |
171211 |
374.70 |
376.20 |
371.40 |
371.90 |
-2.60 |
806 |
12,246 |
+379 |
Oct18 |
171211 |
377.70 |
378.00 |
375.30 |
375.70 |
-2.30 |
161 |
3,308 |
+65 |
Dec18 |
171211 |
383.20 |
383.60 |
381.40 |
381.60 |
-2.10 |
402 |
1,705 |
+176 |
Total Volume and Open Interest |
9,626 |
74,423 |
+1,137 |
Cotton(ICE) |
Mar18 |
171211 |
73.72 |
73.83 |
72.80 |
73.00 |
-0.72 |
26,597 |
170,924 |
+718 |
May18 |
171211 |
74.17 |
74.17 |
73.36 |
73.58 |
-0.62 |
6,449 |
42,813 |
+332 |
Jul18 |
171211 |
74.16 |
74.24 |
73.71 |
73.89 |
-0.50 |
1,799 |
11,502 |
+273 |
Oct18 |
171211 |
72.64 |
72.64 |
72.64 |
72.64 |
-0.38 |
0 |
1 |
+0 |
Dec18 |
171211 |
71.77 |
71.99 |
71.51 |
71.93 |
-0.15 |
1,060 |
25,234 |
+207 |
Mar19 |
171211 |
71.53 |
71.78 |
71.26 |
71.78 |
-0.29 |
7 |
537 |
+3 |
Total Volume and Open Interest |
35,924 |
251,409 |
+1,540 |
Lumber(CME) |
Jan18 |
171211 |
429.7 |
432.7 |
426.2 |
429.9 |
+0.2 |
450 |
4,436 |
-77 |
Mar18 |
171211 |
421.2 |
423.3 |
417.5 |
421.4 |
+1.5 |
306 |
1,606 |
+111 |
May18 |
171211 |
410.0 |
412.3 |
407.9 |
410.0 |
+2.1 |
43 |
320 |
+14 |
Jul18 |
171211 |
394.9 |
394.9 |
394.9 |
394.9 |
+1.5 |
7 |
109 |
+1 |
Total Volume and Open Interest |
806 |
6,495 |
+49 |
Crude Oil(NYM) |
Jan18 |
171211 |
57.25 |
58.08 |
56.91 |
57.99 |
+0.63 |
557,325 |
422,698 |
-60,536 |
Feb18 |
171211 |
57.32 |
58.12 |
57.00 |
58.05 |
+0.61 |
186,344 |
307,655 |
+30,573 |
Mar18 |
171211 |
57.36 |
58.11 |
57.04 |
58.04 |
+0.58 |
88,148 |
315,067 |
+8,568 |
Apr18 |
171211 |
57.35 |
58.05 |
57.08 |
58.01 |
+0.55 |
33,914 |
160,894 |
-2,312 |
May18 |
171211 |
57.20 |
57.96 |
57.05 |
57.90 |
+0.51 |
30,511 |
129,764 |
+8,779 |
Jun18 |
171211 |
57.16 |
57.78 |
56.92 |
57.72 |
+0.49 |
52,681 |
240,639 |
+572 |
Jul18 |
171211 |
56.87 |
57.49 |
56.79 |
57.47 |
+0.46 |
16,436 |
62,039 |
+523 |
Aug18 |
171211 |
56.53 |
57.20 |
56.53 |
57.19 |
+0.44 |
10,085 |
59,716 |
-628 |
Sep18 |
171211 |
56.35 |
56.91 |
56.34 |
56.87 |
+0.40 |
9,835 |
79,131 |
+335 |
Oct18 |
171211 |
56.10 |
56.57 |
56.00 |
56.55 |
+0.37 |
1,931 |
60,214 |
+119 |
Nov18 |
171211 |
55.70 |
56.26 |
55.69 |
56.24 |
+0.35 |
5,229 |
52,825 |
+2,158 |
Dec18 |
171211 |
55.55 |
55.99 |
55.37 |
55.94 |
+0.32 |
27,364 |
267,232 |
+1,117 |
Jan19 |
171211 |
55.57 |
55.63 |
55.53 |
55.63 |
+0.30 |
1,914 |
50,204 |
+517 |
Feb19 |
171211 |
55.33 |
55.33 |
55.33 |
55.33 |
+0.28 |
558 |
22,995 |
+12 |
Mar19 |
171211 |
55.54 |
55.54 |
55.06 |
55.06 |
+0.26 |
1,416 |
28,044 |
+52 |
Apr19 |
171211 |
54.81 |
54.81 |
54.81 |
54.81 |
+0.24 |
510 |
11,402 |
-53 |
Total Volume and Open Interest |
1,056,406 |
2,574,834 |
-5,308 |
e-miNY Crude Oil(NYM) |
Jan18 |
171211 |
57.250 |
58.050 |
56.900 |
58.000 |
+0.650 |
7,349 |
3,006 |
-130 |
Feb18 |
171211 |
57.300 |
58.125 |
57.000 |
58.050 |
+0.600 |
225 |
1,393 |
+30 |
Mar18 |
171211 |
57.325 |
58.075 |
57.150 |
58.050 |
+0.600 |
26 |
141 |
+8 |
Apr18 |
171211 |
57.800 |
58.000 |
57.800 |
58.000 |
+0.550 |
0 |
83 |
+0 |
May18 |
171211 |
57.625 |
57.900 |
57.625 |
57.900 |
+0.500 |
0 |
85 |
+0 |
Jun18 |
171211 |
57.725 |
57.725 |
57.725 |
57.725 |
+0.500 |
0 |
19 |
+0 |
Jul18 |
171211 |
57.475 |
57.475 |
57.475 |
57.475 |
+0.475 |
0 |
27 |
+0 |
Aug18 |
171211 |
57.200 |
57.200 |
57.200 |
57.200 |
+0.450 |
0 |
74 |
+0 |
Sep18 |
171211 |
56.875 |
56.875 |
56.875 |
56.875 |
+0.400 |
0 |
42 |
+0 |
Oct18 |
171211 |
56.550 |
56.550 |
56.550 |
56.550 |
+0.375 |
0 |
28 |
+0 |
Total Volume and Open Interest |
7,601 |
5,036 |
-93 |
NY Harbor ULSD(NYM) |
Jan18 |
171211 |
192.87 |
195.84 |
191.87 |
195.06 |
+2.18 |
72,636 |
115,659 |
-8,668 |
Feb18 |
171211 |
192.80 |
195.88 |
191.83 |
195.08 |
+2.28 |
43,078 |
77,498 |
+4,900 |
Mar18 |
171211 |
191.53 |
195.10 |
191.04 |
194.34 |
+2.38 |
27,172 |
61,609 |
+3,016 |
Apr18 |
171211 |
190.06 |
193.47 |
189.38 |
192.74 |
+2.48 |
13,784 |
43,112 |
-221 |
May18 |
171211 |
188.28 |
191.95 |
188.11 |
191.42 |
+2.51 |
6,198 |
28,224 |
+49 |
Jun18 |
171211 |
187.42 |
190.86 |
186.96 |
190.27 |
+2.51 |
10,350 |
38,098 |
-668 |
Jul18 |
171211 |
186.98 |
190.45 |
186.71 |
189.88 |
+2.42 |
1,621 |
8,457 |
-464 |
Aug18 |
171211 |
188.71 |
190.31 |
186.74 |
189.78 |
+2.36 |
1,521 |
4,197 |
+349 |
Sep18 |
171211 |
188.48 |
190.31 |
186.83 |
189.82 |
+2.28 |
913 |
6,176 |
-74 |
Oct18 |
171211 |
189.05 |
190.33 |
186.98 |
189.91 |
+2.22 |
775 |
3,528 |
+51 |
Nov18 |
171211 |
188.86 |
190.40 |
187.08 |
190.00 |
+2.17 |
634 |
3,142 |
-79 |
Dec18 |
171211 |
188.92 |
190.41 |
187.18 |
190.07 |
+2.15 |
2,335 |
24,493 |
+336 |
Jan19 |
171211 |
189.56 |
190.14 |
189.56 |
190.14 |
+2.15 |
228 |
2,468 |
-3 |
Feb19 |
171211 |
189.50 |
189.50 |
189.50 |
189.50 |
+2.13 |
112 |
296 |
-4 |
Total Volume and Open Interest |
181,506 |
424,974 |
-1,449 |
RBOB Gasoline(NYM) |
Jan18 |
171211 |
171.58 |
173.68 |
170.64 |
172.66 |
+1.00 |
80,676 |
122,636 |
-12,755 |
Feb18 |
171211 |
172.77 |
175.31 |
172.13 |
174.26 |
+1.18 |
53,048 |
75,954 |
+2,558 |
Mar18 |
171211 |
174.60 |
177.25 |
173.97 |
176.21 |
+1.34 |
28,407 |
57,408 |
-199 |
Apr18 |
171211 |
192.10 |
194.72 |
191.52 |
193.90 |
+1.55 |
15,605 |
42,306 |
-552 |
May18 |
171211 |
191.90 |
194.92 |
191.87 |
194.24 |
+1.60 |
8,166 |
26,782 |
+128 |
Jun18 |
171211 |
190.75 |
193.64 |
190.59 |
193.09 |
+1.71 |
7,672 |
22,297 |
-76 |
Jul18 |
171211 |
189.06 |
191.59 |
188.55 |
191.20 |
+1.84 |
4,514 |
9,738 |
+238 |
Aug18 |
171211 |
187.38 |
189.16 |
186.12 |
188.85 |
+1.92 |
3,372 |
3,917 |
+191 |
Sep18 |
171211 |
184.26 |
186.07 |
183.23 |
185.91 |
+1.95 |
3,280 |
4,756 |
+187 |
Oct18 |
171211 |
171.46 |
172.70 |
170.24 |
172.24 |
+1.40 |
990 |
5,245 |
+71 |
Total Volume and Open Interest |
212,009 |
394,719 |
-9,755 |
e-miNY RBOB Gasoline(NYM) |
Jan18 |
171211 |
172.66 |
172.66 |
172.66 |
172.66 |
+1.00 |
0 |
1 |
+0 |
Feb18 |
171211 |
174.26 |
174.26 |
174.26 |
174.26 |
+1.18 |
|
|
|
Mar18 |
171211 |
176.21 |
176.21 |
176.21 |
176.21 |
+1.34 |
|
|
|
Apr18 |
171211 |
193.90 |
193.90 |
193.90 |
193.90 |
+1.55 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan18 |
171211 |
2.831 |
2.848 |
2.793 |
2.828 |
+0.056 |
392,520 |
363,930 |
-26,166 |
Feb18 |
171211 |
2.862 |
2.862 |
2.808 |
2.847 |
+0.055 |
168,609 |
185,587 |
+12,914 |
Mar18 |
171211 |
2.819 |
2.831 |
2.781 |
2.816 |
+0.049 |
125,326 |
231,161 |
+2,105 |
Apr18 |
171211 |
2.727 |
2.738 |
2.702 |
2.722 |
+0.024 |
69,482 |
146,770 |
+2,038 |
May18 |
171211 |
2.738 |
2.738 |
2.706 |
2.723 |
+0.019 |
48,792 |
120,210 |
+26 |
Jun18 |
171211 |
2.773 |
2.775 |
2.743 |
2.760 |
+0.018 |
19,106 |
40,775 |
+2,121 |
Jul18 |
171211 |
2.800 |
2.813 |
2.780 |
2.798 |
+0.016 |
15,384 |
45,763 |
-1,385 |
Aug18 |
171211 |
2.816 |
2.816 |
2.788 |
2.804 |
+0.016 |
5,637 |
35,275 |
-428 |
Sep18 |
171211 |
2.801 |
2.801 |
2.770 |
2.787 |
+0.015 |
6,707 |
35,506 |
+218 |
Oct18 |
171211 |
2.827 |
2.828 |
2.796 |
2.813 |
+0.015 |
19,329 |
83,290 |
-1,252 |
Nov18 |
171211 |
2.882 |
2.886 |
2.858 |
2.875 |
+0.012 |
4,310 |
31,939 |
+331 |
Dec18 |
171211 |
3.024 |
3.028 |
2.994 |
3.010 |
+0.009 |
3,156 |
30,871 |
-56 |
Jan19 |
171211 |
3.124 |
3.124 |
3.085 |
3.104 |
+0.008 |
6,873 |
43,650 |
+651 |
Feb19 |
171211 |
3.076 |
3.092 |
3.065 |
3.083 |
+0.011 |
749 |
12,849 |
-120 |
Mar19 |
171211 |
3.015 |
3.024 |
2.998 |
3.020 |
+0.013 |
2,919 |
31,572 |
+486 |
Apr19 |
171211 |
2.719 |
2.721 |
2.702 |
2.717 |
+0.011 |
1,884 |
24,774 |
+12 |
Total Volume and Open Interest |
893,256 |
1,529,748 |
-8,264 |
Brent Crude Oil(ICE) |
Feb18 |
171211 |
63.29 |
64.93 |
62.99 |
64.69 |
+1.29 |
238,964 |
515,543 |
-25,450 |
Mar18 |
171211 |
62.91 |
64.19 |
62.63 |
64.00 |
+0.97 |
145,905 |
376,927 |
+29,035 |
Apr18 |
171211 |
62.63 |
63.75 |
62.38 |
63.59 |
+0.83 |
59,049 |
157,600 |
+5,337 |
May18 |
171211 |
62.47 |
63.50 |
62.22 |
63.37 |
+0.78 |
33,226 |
105,146 |
-1,455 |
Jun18 |
171211 |
62.31 |
63.29 |
62.06 |
63.19 |
+0.76 |
62,465 |
233,060 |
+3,496 |
Jul18 |
171211 |
61.87 |
63.04 |
61.86 |
62.94 |
+0.71 |
12,040 |
70,776 |
+1,133 |
Aug18 |
171211 |
61.75 |
62.74 |
61.70 |
62.65 |
+0.67 |
6,194 |
47,508 |
+1,361 |
Sep18 |
171211 |
61.38 |
62.42 |
61.38 |
62.35 |
+0.64 |
12,086 |
61,538 |
-508 |
Oct18 |
171211 |
61.42 |
62.07 |
61.16 |
62.06 |
+0.62 |
5,986 |
32,773 |
+860 |
Nov18 |
171211 |
61.33 |
61.79 |
61.33 |
61.79 |
+0.61 |
8,048 |
35,023 |
+727 |
Dec18 |
171211 |
60.82 |
61.53 |
60.60 |
61.50 |
+0.59 |
52,193 |
221,965 |
+4,578 |
Jan19 |
171211 |
60.83 |
61.29 |
60.83 |
61.29 |
+0.56 |
10,145 |
44,472 |
+1,989 |
Feb19 |
171211 |
61.03 |
61.03 |
61.03 |
61.03 |
+0.53 |
3,115 |
26,294 |
-356 |
Mar19 |
171211 |
60.75 |
60.75 |
60.75 |
60.75 |
+0.51 |
2,005 |
26,269 |
-56 |
Total Volume and Open Interest |
682,206 |
2,364,046 |
+13,978 |
Gas Oil(ICE) |
Dec17 |
171211 |
563.00 |
574.50 |
562.00 |
572.25 |
+7.50 |
33,580 |
43,212 |
-7,830 |
Jan18 |
171211 |
563.25 |
575.50 |
562.50 |
572.75 |
+7.50 |
90,816 |
197,623 |
-6,645 |
Feb18 |
171211 |
563.75 |
576.75 |
563.75 |
573.75 |
+7.50 |
63,667 |
134,233 |
+8,649 |
Mar18 |
171211 |
563.00 |
575.25 |
562.50 |
572.25 |
+7.25 |
25,745 |
80,244 |
+4,384 |
Apr18 |
171211 |
561.25 |
572.25 |
559.75 |
568.75 |
+6.50 |
9,668 |
44,667 |
+964 |
May18 |
171211 |
558.25 |
569.50 |
557.75 |
566.25 |
+6.25 |
3,570 |
32,702 |
+305 |
Jun18 |
171211 |
555.75 |
566.75 |
555.25 |
563.25 |
+5.75 |
10,990 |
63,480 |
+928 |
Jul18 |
171211 |
554.75 |
565.00 |
554.25 |
561.75 |
+5.50 |
2,160 |
18,019 |
-1 |
Aug18 |
171211 |
554.00 |
564.00 |
554.00 |
561.00 |
+5.25 |
829 |
14,861 |
+72 |
Sep18 |
171211 |
553.75 |
563.25 |
553.75 |
560.25 |
+5.00 |
1,882 |
20,679 |
+233 |
Total Volume and Open Interest |
255,515 |
863,254 |
+3,651 |
Ethanol(CBOT) |
Jan18 |
171211 |
1.332 |
1.332 |
1.310 |
1.316 |
-0.013 |
318 |
1,326 |
-2 |
Feb18 |
171211 |
1.351 |
1.351 |
1.334 |
1.340 |
-0.012 |
72 |
306 |
+43 |
Mar18 |
171211 |
1.362 |
1.362 |
1.362 |
1.362 |
-0.012 |
1 |
73 |
+0 |
Apr18 |
171211 |
1.386 |
1.386 |
1.386 |
1.386 |
-0.012 |
0 |
28 |
+0 |
May18 |
171211 |
1.398 |
1.398 |
1.398 |
1.398 |
-0.012 |
0 |
12 |
+0 |
Jun18 |
171211 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.012 |
0 |
17 |
+0 |
Jul18 |
171211 |
1.407 |
1.407 |
1.407 |
1.407 |
-0.012 |
0 |
5 |
+0 |
Aug18 |
171211 |
1.412 |
1.412 |
1.412 |
1.412 |
-0.012 |
|
|
|
Total Volume and Open Interest |
391 |
1,786 |
+41 |
WTI Crude Oil(ICE) |
Jan18 |
171211 |
57.25 |
58.08 |
56.92 |
57.99 |
+0.63 |
31,052 |
65,349 |
-5,859 |
Feb18 |
171211 |
57.32 |
58.13 |
57.02 |
58.05 |
+0.61 |
43,777 |
87,114 |
+4,344 |
Mar18 |
171211 |
57.35 |
58.08 |
57.05 |
58.04 |
+0.58 |
30,601 |
65,835 |
+244 |
Apr18 |
171211 |
57.37 |
58.02 |
57.09 |
58.01 |
+0.55 |
7,727 |
23,093 |
-952 |
May18 |
171211 |
57.31 |
57.90 |
57.06 |
57.90 |
+0.51 |
3,403 |
12,428 |
+601 |
Jun18 |
171211 |
57.02 |
57.72 |
56.94 |
57.72 |
+0.49 |
11,611 |
80,647 |
-235 |
Jul18 |
171211 |
57.06 |
57.47 |
57.06 |
57.47 |
+0.46 |
626 |
8,117 |
+16 |
Aug18 |
171211 |
56.99 |
57.19 |
56.99 |
57.19 |
+0.44 |
449 |
8,504 |
+110 |
Sep18 |
171211 |
56.42 |
56.87 |
56.42 |
56.87 |
+0.40 |
1,322 |
15,565 |
+326 |
Oct18 |
171211 |
56.55 |
56.55 |
56.55 |
56.55 |
+0.37 |
335 |
3,238 |
+225 |
Nov18 |
171211 |
56.24 |
56.24 |
56.24 |
56.24 |
+0.35 |
471 |
7,271 |
+393 |
Dec18 |
171211 |
55.62 |
55.96 |
55.45 |
55.94 |
+0.32 |
7,140 |
126,701 |
+1,155 |
Jan19 |
171211 |
55.63 |
55.63 |
55.63 |
55.63 |
+0.30 |
441 |
3,052 |
+301 |
Feb19 |
171211 |
55.33 |
55.33 |
55.33 |
55.33 |
+0.28 |
90 |
1,016 |
-12 |
Mar19 |
171211 |
55.06 |
55.06 |
55.06 |
55.06 |
+0.26 |
155 |
2,663 |
+15 |
Apr19 |
171211 |
54.81 |
54.81 |
54.81 |
54.81 |
+0.24 |
95 |
1,547 |
+25 |
Total Volume and Open Interest |
142,102 |
607,959 |
+1,224 |
US Dollar Index(ICE) |
Dec17 |
171211 |
93.860 |
93.955 |
93.650 |
93.842 |
-0.033 |
14,810 |
32,191 |
-546 |
Mar18 |
171211 |
93.480 |
93.585 |
93.245 |
93.470 |
-0.020 |
2,483 |
10,856 |
+338 |
Jun18 |
171211 |
93.220 |
93.260 |
92.985 |
93.160 |
-0.020 |
34 |
822 |
+23 |
Total Volume and Open Interest |
17,351 |
44,161 |
-166 |
Australian Dollar(CME) |
Dec17 |
171211 |
75.11 |
75.45 |
75.06 |
75.31 |
+0.26 |
85,109 |
140,519 |
+7,451 |
Mar18 |
171211 |
75.07 |
75.41 |
75.03 |
75.28 |
+0.26 |
5,196 |
7,073 |
+1,523 |
Jun18 |
171211 |
75.17 |
75.31 |
75.15 |
75.27 |
+0.26 |
1 |
262 |
+0 |
Total Volume and Open Interest |
92,083 |
149,638 |
+8,714 |
British Pound(CME) |
Dec17 |
171211 |
133.94 |
134.34 |
133.33 |
133.43 |
-0.58 |
206,118 |
180,470 |
+2,994 |
Mar18 |
171211 |
134.34 |
134.82 |
133.80 |
133.89 |
-0.59 |
5,160 |
18,858 |
+1,766 |
Jun18 |
171211 |
134.79 |
134.79 |
134.29 |
134.32 |
-0.59 |
41 |
730 |
+4 |
Total Volume and Open Interest |
215,590 |
202,152 |
+4,099 |
Canadian Dollar(CME) |
Dec17 |
171211 |
77.80 |
77.94 |
77.72 |
77.82 |
+0.09 |
73,507 |
135,427 |
-4,314 |
Mar18 |
171211 |
77.90 |
78.06 |
77.83 |
77.94 |
+0.09 |
2,977 |
7,913 |
+945 |
Jun18 |
171211 |
78.00 |
78.06 |
77.95 |
78.03 |
+0.10 |
17 |
1,258 |
+16 |
Sep18 |
171211 |
78.10 |
78.11 |
78.10 |
78.10 |
+0.09 |
3 |
330 |
+3 |
Total Volume and Open Interest |
76,877 |
146,955 |
-3,280 |
Japanese Yen(CME) |
Dec17 |
171211 |
88.08 |
88.34 |
87.98 |
88.12 |
-0.01 |
123,349 |
191,884 |
-9,320 |
Mar18 |
171211 |
88.53 |
88.81 |
88.47 |
88.59 |
-0.02 |
5,851 |
38,640 |
+4,071 |
Jun18 |
171211 |
89.05 |
89.21 |
88.94 |
89.08 |
-0.02 |
1 |
103 |
+0 |
Total Volume and Open Interest |
131,415 |
233,650 |
-5,100 |
Swiss Franc(CME) |
Dec17 |
171211 |
100.76 |
101.08 |
100.71 |
100.91 |
+0.13 |
25,226 |
75,739 |
+620 |
Mar18 |
171211 |
101.51 |
101.82 |
101.49 |
101.66 |
+0.12 |
2,163 |
8,345 |
+1,554 |
Jun18 |
171211 |
102.45 |
102.51 |
102.36 |
102.38 |
+0.10 |
0 |
66 |
+0 |
Total Volume and Open Interest |
27,389 |
84,160 |
+2,174 |
EuroFX(CME) |
Dec17 |
171211 |
117.76 |
118.16 |
117.69 |
117.91 |
+0.19 |
197,235 |
424,986 |
-24,904 |
Mar18 |
171211 |
118.49 |
118.90 |
118.43 |
118.65 |
+0.18 |
54,672 |
61,743 |
+19,601 |
Jun18 |
171211 |
119.18 |
119.58 |
119.18 |
119.36 |
+0.18 |
982 |
2,832 |
+799 |
Total Volume and Open Interest |
261,856 |
500,344 |
-4,819 |
Mexican Peso(CME) |
Dec17 |
171211 |
527.75 |
528.25 |
523.75 |
524.75 |
-2.50 |
54,340 |
173,054 |
-595 |
Jan18 |
171211 |
521.75 |
525.63 |
521.75 |
522.63 |
-2.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
67,738 |
186,871 |
+5,810 |
Brazilian Real(CME) |
Jan18 |
171211 |
303.30 |
304.80 |
301.65 |
302.45 |
+0.05 |
5,262 |
14,328 |
+539 |
Feb18 |
171211 |
301.40 |
303.25 |
300.90 |
301.40 |
+0.05 |
2 |
18 |
+2 |
Mar18 |
171211 |
300.60 |
301.35 |
300.45 |
300.60 |
+0.05 |
15 |
3,712 |
+15 |
Apr18 |
171211 |
299.70 |
299.70 |
299.70 |
299.70 |
+0.10 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,279 |
18,358 |
+556 |
30-Year T-Bonds(CBOT) |
Dec17 |
171211 |
154~040 |
154~230 |
154~010 |
154~050 |
+0~050 |
2,131 |
21,458 |
-740 |
Mar18 |
171211 |
153~000 |
153~190 |
152~280 |
153~010 |
+0~050 |
275,886 |
761,492 |
+6,452 |
Jun18 |
171211 |
151~280 |
152~080 |
151~280 |
152~040 |
+0~040 |
1 |
3 |
+0 |
Total Volume and Open Interest |
278,018 |
782,953 |
+5,712 |
10-Year T-Notes(CBOT) |
Dec17 |
171211 |
124~155 |
124~245 |
124~155 |
124~160 |
-0~005 |
15,164 |
91,968 |
-8,684 |
Mar18 |
171211 |
124~085 |
124~175 |
124~070 |
124~085 |
unch |
1,207,002 |
3,212,410 |
+10,724 |
Jun18 |
171211 |
124~000 |
124~000 |
124~000 |
124~000 |
unch |
|
|
|
Total Volume and Open Interest |
1,222,166 |
3,304,378 |
+2,040 |
5-Year T-Notes(CBOT) |
Dec17 |
171211 |
116~192 |
116~230 |
116~170 |
116~170 |
-0~020 |
19,202 |
64,975 |
-7,060 |
Mar18 |
171211 |
116~122 |
116~162 |
116~092 |
116~096 |
-0~020 |
726,387 |
2,903,498 |
-9,703 |
Jun18 |
171211 |
116~076 |
116~076 |
116~076 |
116~076 |
-0~020 |
|
|
|
Total Volume and Open Interest |
745,589 |
2,968,473 |
-16,763 |
2 Year T-Notes(CBOT) |
Dec17 |
171211 |
107~116 |
107~122 |
107~100 |
107~100 |
-0~014 |
10,491 |
34,748 |
-6,894 |
Mar18 |
171211 |
107~054 |
107~066 |
107~036 |
107~040 |
-0~014 |
329,365 |
1,714,870 |
+9,023 |
Jun18 |
171211 |
107~040 |
107~040 |
107~040 |
107~040 |
-0~014 |
|
|
|
Total Volume and Open Interest |
339,856 |
1,749,618 |
+2,129 |
Eurodollars(CME) |
Dec17 |
171211 |
98.405 |
98.412 |
98.397 |
98.400 |
-0.002 |
224,185 |
1,627,008 |
-25,579 |
Mar18 |
171211 |
98.240 |
98.245 |
98.225 |
98.230 |
-0.005 |
186,066 |
1,534,234 |
-12,821 |
Jun18 |
171211 |
98.090 |
98.100 |
98.075 |
98.080 |
-0.010 |
125,299 |
1,341,490 |
-364 |
Sep18 |
171211 |
98.000 |
98.010 |
97.985 |
97.990 |
-0.015 |
139,582 |
1,166,780 |
+4,011 |
Dec18 |
171211 |
97.910 |
97.925 |
97.895 |
97.900 |
-0.015 |
244,191 |
1,647,560 |
+41,484 |
Mar19 |
171211 |
97.855 |
97.870 |
97.835 |
97.840 |
-0.020 |
181,407 |
1,082,082 |
-9,165 |
Jun19 |
171211 |
97.805 |
97.825 |
97.785 |
97.790 |
-0.020 |
157,664 |
1,052,448 |
+10,230 |
Sep19 |
171211 |
97.775 |
97.795 |
97.755 |
97.760 |
-0.020 |
133,647 |
710,284 |
-11,722 |
Dec19 |
171211 |
97.740 |
97.755 |
97.715 |
97.720 |
-0.025 |
187,975 |
1,112,189 |
+6,290 |
Mar20 |
171211 |
97.725 |
97.745 |
97.705 |
97.705 |
-0.025 |
84,848 |
540,130 |
+16,045 |
Jun20 |
171211 |
97.705 |
97.725 |
97.685 |
97.685 |
-0.025 |
58,422 |
511,033 |
+5,643 |
Sep20 |
171211 |
97.685 |
97.705 |
97.665 |
97.665 |
-0.020 |
72,334 |
345,658 |
-718 |
Dec20 |
171211 |
97.645 |
97.670 |
97.630 |
97.630 |
-0.020 |
84,923 |
389,189 |
-2,250 |
Mar21 |
171211 |
97.625 |
97.650 |
97.605 |
97.610 |
-0.020 |
40,037 |
227,120 |
-2,423 |
Jun21 |
171211 |
97.600 |
97.625 |
97.585 |
97.585 |
-0.020 |
30,535 |
231,674 |
-1,899 |
Sep21 |
171211 |
97.580 |
97.600 |
97.560 |
97.560 |
-0.015 |
29,067 |
127,094 |
+3,787 |
Dec21 |
171211 |
97.535 |
97.570 |
97.525 |
97.530 |
-0.015 |
20,661 |
175,084 |
-1,578 |
Mar22 |
171211 |
97.520 |
97.550 |
97.505 |
97.510 |
-0.015 |
23,016 |
106,441 |
+972 |
Total Volume and Open Interest |
1,932,701 |
14,262,200 |
+43,760 |
Ultra T-Bond(CBOT) |
Dec17 |
171211 |
167~23 |
168~20 |
167~17 |
167~22 |
+0~04 |
2,981 |
26,728 |
-2,396 |
Mar18 |
171211 |
166~26 |
167~24 |
166~19 |
166~24 |
+0~04 |
121,865 |
869,709 |
-3,026 |
Jun18 |
171211 |
165~29 |
165~29 |
165~29 |
165~29 |
+0~04 |
|
|
|
Total Volume and Open Interest |
124,846 |
896,437 |
-5,422 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171211 |
134~010 |
134~105 |
133~290 |
133~305 |
+0~005 |
809 |
6,963 |
-212 |
Mar18 |
171211 |
133~225 |
134~020 |
133~190 |
133~215 |
+0~005 |
155,410 |
511,070 |
-3,419 |
Jun18 |
171211 |
133~215 |
133~215 |
133~215 |
133~215 |
+0~005 |
|
|
|
Total Volume and Open Interest |
156,219 |
518,033 |
-3,631 |
30 Day Federal Funds(CBOT) |
Dec17 |
171211 |
98.710 |
98.710 |
98.707 |
98.707 |
unch |
1,750 |
119,985 |
-899 |
Jan18 |
171211 |
98.600 |
98.605 |
98.595 |
98.600 |
-0.005 |
30,431 |
350,319 |
+7,914 |
Feb18 |
171211 |
98.595 |
98.600 |
98.595 |
98.600 |
unch |
38,750 |
177,039 |
+3,566 |
Mar18 |
171211 |
98.550 |
98.550 |
98.540 |
98.545 |
-0.005 |
5,061 |
62,970 |
+1,723 |
Apr18 |
171211 |
98.445 |
98.455 |
98.435 |
98.435 |
-0.010 |
19,271 |
158,384 |
-154 |
May18 |
171211 |
98.430 |
98.435 |
98.415 |
98.420 |
-0.015 |
9,852 |
59,287 |
+765 |
Total Volume and Open Interest |
146,799 |
1,460,046 |
+21,512 |
Japanese Govt Bonds(SGX) |
Mar18 |
171211 |
150.86 |
150.90 |
150.81 |
150.88 |
-0.01 |
2,421 |
6,619 |
+635 |
Jun18 |
171211 |
150.88 |
150.88 |
150.88 |
150.88 |
-0.01 |
|
|
|
Sep18 |
171211 |
150.88 |
150.88 |
150.88 |
150.88 |
-0.01 |
|
|
|
Total Volume and Open Interest |
7,990 |
23,673 |
+2,235 |
Euro-Buxl(EUREX) |
Mar18 |
171211 |
167.42 |
168.26 |
167.34 |
168.06 |
+0.60 |
63,008 |
240,311 |
-3,399 |
Jun18 |
171211 |
166.34 |
166.34 |
166.34 |
166.34 |
+0.60 |
1 |
1 |
+0 |
Sep18 |
171211 |
166.34 |
166.34 |
166.34 |
166.34 |
+0.60 |
|
|
|
Total Volume and Open Interest |
64,975 |
240,312 |
|
Euro-Bund(EUREX) |
Mar18 |
171211 |
163.47 |
163.78 |
163.37 |
163.64 |
+0.16 |
604,388 |
1,986,164 |
-42,382 |
Jun18 |
171211 |
160.98 |
160.98 |
160.85 |
160.92 |
+0.18 |
7 |
45 |
-1 |
Sep18 |
171211 |
160.92 |
160.92 |
160.92 |
160.92 |
+0.18 |
|
|
|
Total Volume and Open Interest |
634,120 |
1,986,209 |
|
Euro-Bobl(EUREX) |
Mar18 |
171211 |
132.58 |
132.62 |
132.51 |
132.54 |
-0.05 |
447,025 |
1,581,849 |
-10,484 |
Jun18 |
171211 |
132.51 |
132.51 |
132.51 |
132.51 |
-0.05 |
|
|
|
Sep18 |
171211 |
132.51 |
132.51 |
132.51 |
132.51 |
-0.05 |
|
|
|
Total Volume and Open Interest |
464,302 |
1,581,849 |
|
Euro-Schatz(EUREX) |
Mar18 |
171211 |
112.18 |
112.19 |
112.15 |
112.17 |
-0.03 |
296,680 |
1,570,584 |
+58,558 |
Jun18 |
171211 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.03 |
|
|
|
Sep18 |
171211 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.03 |
|
|
|
Total Volume and Open Interest |
305,100 |
1,570,584 |
|
3-Mth Euribor(EUREX) |
Dec17 |
171211 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
225 |
7,392 |
-278 |
Mar18 |
171211 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
6,393 |
+0 |
Jun18 |
171211 |
100.325 |
100.325 |
100.315 |
100.320 |
unch |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
225 |
38,111 |
-256 |
Long Gilt(LIFFE) |
Dec17 |
171211 |
125~06 |
125~31 |
125~06 |
125~29 |
+0~27 |
4,063 |
64,726 |
-2,879 |
Mar18 |
171211 |
124~07 |
125~03 |
124~06 |
124~31 |
+0~27 |
195,231 |
692,926 |
+4,397 |
Total Volume and Open Interest |
199,294 |
757,652 |
+1,518 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171211 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
38,074 |
504,273 |
+2,094 |
Mar18 |
171211 |
99.41 |
99.43 |
99.41 |
99.42 |
+0.01 |
54,004 |
462,079 |
+1,943 |
Jun18 |
171211 |
99.30 |
99.32 |
99.29 |
99.31 |
+0.01 |
55,807 |
455,715 |
-4,135 |
Sep18 |
171211 |
99.21 |
99.25 |
99.21 |
99.23 |
+0.02 |
49,874 |
366,861 |
+486 |
Dec18 |
171211 |
99.15 |
99.19 |
99.14 |
99.17 |
+0.03 |
92,048 |
332,048 |
+3,377 |
Mar19 |
171211 |
99.09 |
99.13 |
99.08 |
99.11 |
+0.03 |
73,138 |
318,949 |
+13,976 |
Total Volume and Open Interest |
755,716 |
3,758,078 |
+2,864 |
3-Mth Euribor(LIFFE) |
Dec17 |
171211 |
100.325 |
100.330 |
100.320 |
100.325 |
+0.005 |
43,028 |
377,872 |
-6,933 |
Mar18 |
171211 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
89,985 |
508,616 |
+11,788 |
Jun18 |
171211 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
32,067 |
486,467 |
+892 |
Total Volume and Open Interest |
786,558 |
4,479,621 |
+31,319 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171208 |
98.23 |
98.23 |
98.23 |
98.23 |
unch |
18,095 |
19,026 |
-19,528 |
Mar18 |
171211 |
98.25 |
98.25 |
98.23 |
98.24 |
-0.01 |
25,533 |
231,437 |
-4,181 |
Jun18 |
171211 |
98.20 |
98.21 |
98.17 |
98.18 |
-0.03 |
25,915 |
184,791 |
-841 |
Sep18 |
171211 |
98.14 |
98.15 |
98.11 |
98.12 |
-0.02 |
18,124 |
187,505 |
+4,666 |
Dec18 |
171211 |
98.07 |
98.08 |
98.04 |
98.04 |
-0.03 |
18,359 |
141,358 |
-1,623 |
Mar19 |
171211 |
98.00 |
98.01 |
97.97 |
97.98 |
-0.03 |
10,130 |
102,865 |
-4,756 |
Jun19 |
171211 |
97.94 |
97.95 |
97.90 |
97.91 |
-0.03 |
8,152 |
79,756 |
+782 |
Sep19 |
171211 |
97.88 |
97.89 |
97.85 |
97.85 |
-0.03 |
7,142 |
56,583 |
-79 |
Dec19 |
171211 |
97.82 |
97.83 |
97.79 |
97.79 |
-0.03 |
1,702 |
12,059 |
+327 |
Mar20 |
171211 |
97.79 |
97.79 |
97.74 |
97.74 |
-0.03 |
336 |
3,843 |
+253 |
Total Volume and Open Interest |
124,652 |
1,004,327 |
-24,175 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171211 |
97.45 |
97.46 |
97.42 |
97.43 |
-0.03 |
116,415 |
1,083,061 |
-5,398 |
Mar18 |
171211 |
97.44 |
97.45 |
97.42 |
97.42 |
-0.03 |
12,936 |
33,555 |
+5,875 |
Total Volume and Open Interest |
129,351 |
1,116,616 |
+477 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171211 |
98.03 |
98.04 |
98.00 |
98.00 |
-0.03 |
151,340 |
1,138,328 |
-20,478 |
Mar18 |
171211 |
98.03 |
98.04 |
98.00 |
98.01 |
-0.03 |
9,788 |
27,386 |
+5,753 |
Total Volume and Open Interest |
161,128 |
1,165,714 |
-14,725 |
Gold(CMX) |
Dec17 |
171211 |
1248.4 |
1249.2 |
1239.9 |
1243.7 |
-1.5 |
358 |
2,167 |
-216 |
Feb18 |
171211 |
1249.2 |
1253.4 |
1242.4 |
1246.9 |
-1.5 |
326,470 |
351,663 |
-6,389 |
Apr18 |
171211 |
1255.0 |
1257.4 |
1247.2 |
1251.3 |
-1.5 |
4,504 |
27,469 |
+280 |
Jun18 |
171211 |
1259.8 |
1262.0 |
1252.2 |
1255.6 |
-1.5 |
5,460 |
38,171 |
+444 |
Aug18 |
171211 |
1262.9 |
1266.0 |
1256.0 |
1260.1 |
-1.5 |
1,462 |
11,054 |
+386 |
Oct18 |
171211 |
1269.0 |
1269.0 |
1260.2 |
1264.5 |
-1.5 |
98 |
4,538 |
-17 |
Dec18 |
171211 |
1272.9 |
1275.0 |
1265.0 |
1269.1 |
-1.4 |
1,617 |
15,196 |
+284 |
Feb19 |
171211 |
1276.6 |
1276.6 |
1269.6 |
1273.8 |
-1.4 |
67 |
428 |
+2 |
Apr19 |
171211 |
1278.6 |
1278.6 |
1278.6 |
1278.6 |
-1.4 |
27 |
722 |
+25 |
Jun19 |
171211 |
1286.7 |
1286.7 |
1283.5 |
1283.5 |
-1.3 |
22 |
1,115 |
-4 |
Aug19 |
171211 |
1288.1 |
1288.1 |
1288.1 |
1288.1 |
-1.3 |
11 |
14 |
+11 |
Oct19 |
171211 |
1292.8 |
1292.8 |
1292.8 |
1292.8 |
-1.3 |
|
|
|
Total Volume and Open Interest |
341,208 |
458,857 |
-5,259 |
Silver(CMX) |
Dec17 |
171211 |
1577.5 |
1580.0 |
1562.5 |
1569.7 |
-3.9 |
174 |
836 |
-41 |
Mar18 |
171211 |
1584.5 |
1590.5 |
1570.0 |
1578.5 |
-3.8 |
76,247 |
154,267 |
-1,373 |
May18 |
171211 |
1591.5 |
1596.5 |
1577.0 |
1585.4 |
-3.8 |
1,963 |
18,155 |
+14 |
Jul18 |
171211 |
1601.0 |
1603.0 |
1586.0 |
1592.4 |
-3.8 |
375 |
6,875 |
-69 |
Sep18 |
171211 |
1600.5 |
1600.5 |
1598.5 |
1599.5 |
-3.7 |
212 |
3,894 |
-70 |
Dec18 |
171211 |
1617.5 |
1621.5 |
1603.5 |
1610.0 |
-3.6 |
221 |
6,752 |
+35 |
Mar19 |
171211 |
1620.0 |
1620.0 |
1619.9 |
1619.9 |
-3.9 |
0 |
33 |
+0 |
Total Volume and Open Interest |
80,190 |
193,096 |
-1,535 |
Platinum(NYMEX) |
Jan18 |
171211 |
890.0 |
893.3 |
883.7 |
892.8 |
+9.1 |
30,438 |
63,091 |
-532 |
Apr18 |
171211 |
894.2 |
897.4 |
888.0 |
897.0 |
+9.1 |
4,497 |
19,995 |
+2,157 |
Jul18 |
171211 |
899.4 |
901.9 |
894.3 |
901.9 |
+9.2 |
40 |
527 |
+18 |
Oct18 |
171211 |
905.0 |
905.0 |
905.0 |
905.0 |
+9.2 |
21 |
38 |
+9 |
Total Volume and Open Interest |
35,023 |
83,681 |
+1,674 |
Palladium(NYMEX) |
Dec17 |
171211 |
1012.30 |
1013.00 |
1011.65 |
1012.10 |
+2.35 |
5 |
52 |
-6 |
Mar18 |
171211 |
998.50 |
1005.35 |
993.25 |
998.75 |
+2.35 |
5,941 |
33,088 |
+563 |
Jun18 |
171211 |
993.50 |
996.50 |
985.55 |
990.25 |
+1.85 |
290 |
1,142 |
+206 |
Total Volume and Open Interest |
6,244 |
34,585 |
+771 |
Copper(CMX) |
Dec17 |
171211 |
295.05 |
299.30 |
294.00 |
298.80 |
+3.30 |
692 |
3,057 |
-401 |
Mar18 |
171211 |
298.15 |
301.90 |
296.35 |
301.15 |
+3.30 |
95,289 |
146,534 |
-2,344 |
May18 |
171211 |
299.55 |
303.20 |
297.75 |
302.50 |
+3.25 |
6,386 |
30,483 |
-346 |
Jul18 |
171211 |
299.90 |
304.30 |
299.90 |
303.75 |
+3.25 |
3,042 |
21,943 |
-1,073 |
Sep18 |
171211 |
301.60 |
305.40 |
301.60 |
304.95 |
+3.30 |
1,670 |
9,179 |
+395 |
Total Volume and Open Interest |
108,268 |
243,707 |
-3,687 |
E-mini DJIA Index(CBOT) |
Dec17 |
171211 |
24325 |
24435 |
24321 |
24401 |
+83 |
127,113 |
142,053 |
-13,099 |
Mar18 |
171211 |
24350 |
24455 |
24337 |
24419 |
+83 |
29,478 |
21,297 |
+13,483 |
Jun18 |
171211 |
24370 |
24428 |
24315 |
24405 |
+83 |
12 |
54 |
+0 |
Sep18 |
171211 |
24413 |
24413 |
24413 |
24413 |
+83 |
1 |
18 |
+1 |
Total Volume and Open Interest |
156,604 |
163,422 |
+385 |
S & P 500(CME) |
Dec17 |
171211 |
2653.00 |
2662.00 |
2652.00 |
2661.60 |
+10.60 |
12,835 |
75,239 |
+3,847 |
Mar18 |
171211 |
2655.40 |
2667.40 |
2652.60 |
2664.50 |
+10.60 |
5,848 |
13,046 |
+4,438 |
Jun18 |
171211 |
2666.00 |
2666.00 |
2666.00 |
2666.00 |
+10.60 |
120 |
581 |
-9 |
Sep18 |
171211 |
2668.50 |
2668.50 |
2668.50 |
2668.50 |
+10.60 |
0 |
165 |
+0 |
Total Volume and Open Interest |
18,803 |
89,031 |
+8,276 |
S & P 500 E-Mini(CME) |
Dec17 |
171211 |
2652.00 |
2664.75 |
2649.25 |
2661.50 |
+10.50 |
1,345,485 |
2,690,236 |
-328,488 |
Mar18 |
171211 |
2655.00 |
2667.75 |
2652.25 |
2664.50 |
+10.50 |
645,300 |
861,700 |
+338,974 |
Jun18 |
171211 |
2656.00 |
2669.25 |
2654.50 |
2666.00 |
+10.50 |
2,764 |
10,549 |
+1,812 |
Sep18 |
171211 |
2658.00 |
2671.25 |
2658.00 |
2668.50 |
+10.50 |
13 |
927 |
+5 |
Total Volume and Open Interest |
1,993,570 |
3,563,454 |
+12,299 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171211 |
6343.00 |
6409.75 |
6339.75 |
6397.50 |
+57.50 |
180,084 |
236,586 |
-33,255 |
Mar18 |
171211 |
6363.50 |
6427.75 |
6359.00 |
6416.00 |
+57.50 |
244,209 |
100,813 |
+58,503 |
Jun18 |
171211 |
6393.50 |
6441.75 |
6380.00 |
6431.00 |
+57.50 |
15 |
384 |
+13 |
Total Volume and Open Interest |
397,384 |
312,528 |
+8,759 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171211 |
1892.10 |
1894.10 |
1885.60 |
1888.00 |
-2.10 |
23,999 |
81,229 |
-8,897 |
Mar18 |
171211 |
1894.60 |
1897.90 |
1890.00 |
1893.20 |
-0.80 |
12,029 |
13,772 |
+10,769 |
Jun18 |
171211 |
1893.30 |
1893.30 |
1893.30 |
1893.30 |
-0.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
36,028 |
95,004 |
+1,872 |
Volatility Index(CBOE) |
Dec17 |
171211 |
10.80 |
11.02 |
10.25 |
10.33 |
-0.55 |
116,188 |
224,918 |
-15,053 |
Jan18 |
171211 |
12.30 |
12.39 |
11.90 |
11.98 |
-0.35 |
97,326 |
238,220 |
+8,206 |
Feb18 |
171211 |
13.28 |
13.38 |
13.00 |
13.03 |
-0.30 |
21,229 |
60,699 |
+1,531 |
Mar18 |
171211 |
14.23 |
14.38 |
14.05 |
14.08 |
-0.20 |
7,932 |
33,435 |
+105 |
Total Volume and Open Interest |
254,998 |
619,437 |
-3,537 |
S & P 600(CME) |
Dec17 |
171211 |
925.60 |
925.60 |
925.60 |
925.60 |
-2.80 |
|
|
|
Mar18 |
171211 |
922.40 |
922.40 |
922.40 |
922.40 |
-2.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec17 |
171211 |
1521.70 |
1528.20 |
1517.10 |
1522.20 |
+1.10 |
221,434 |
386,751 |
-137,514 |
Mar18 |
171211 |
1524.90 |
1531.20 |
1520.30 |
1525.30 |
+1.10 |
235,726 |
252,415 |
+157,596 |
Jun18 |
171211 |
1524.80 |
1524.80 |
1524.80 |
1524.80 |
+0.30 |
|
|
|
Total Volume and Open Interest |
457,160 |
639,166 |
+20,082 |
Nikkei 225(CME) |
Mar18 |
171211 |
22935 |
23070 |
22805 |
22960 |
+60 |
16,324 |
37,996 |
-294 |
Jun18 |
171211 |
22885 |
22910 |
22800 |
22885 |
+60 |
|
|
|
Total Volume and Open Interest |
16,324 |
37,996 |
-15,960 |
Nikkei 225(SGX) |
Dec17 |
171207 |
22195 |
22570 |
22055 |
22515 |
+355 |
159,657 |
147,597 |
-34,495 |
Mar18 |
171211 |
22800 |
22915 |
22750 |
22880 |
+80 |
82,185 |
155,601 |
+11,042 |
Jun18 |
171211 |
22655 |
22735 |
22655 |
22735 |
+80 |
0 |
1,097 |
+0 |
Total Volume and Open Interest |
149,585 |
286,872 |
+953 |
Nikkei 225 Mini(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22055 |
22530 |
+330 |
797,435 |
526,641 |
-26,410 |
Mar18 |
171211 |
22805 |
22915 |
22750 |
22890 |
+400 |
322,669 |
246,248 |
+60,187 |
Jun18 |
171211 |
22630 |
22745 |
22590 |
22740 |
+400 |
844 |
3,176 |
+227 |
Total Volume and Open Interest |
1,470,580 |
796,418 |
+6,690 |
Nikkei 225(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22050 |
22530 |
+330 |
133,791 |
291,914 |
-74,302 |
Mar18 |
171211 |
22800 |
22920 |
22750 |
22890 |
+400 |
115,781 |
269,302 |
+53,255 |
Jun18 |
171211 |
22650 |
22740 |
22600 |
22740 |
+400 |
49 |
14,318 |
+106 |
Total Volume and Open Interest |
246,963 |
603,215 |
+3,042 |
Nikkei 225(CME) Yen |
Dec17 |
171207 |
22260 |
22645 |
22245 |
22560 |
+320 |
62,749 |
50,839 |
-4,757 |
Mar18 |
171211 |
22890 |
23085 |
22755 |
22915 |
+70 |
55,814 |
53,688 |
+10,928 |
Jun18 |
171211 |
22755 |
22825 |
22600 |
22755 |
+70 |
|
|
|
Total Volume and Open Interest |
55,814 |
53,689 |
-34,696 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171207 |
22560 |
22630 |
22560 |
22560 |
+320 |
1 |
14 |
+0 |
Mar18 |
171211 |
22860 |
22910 |
22830 |
22910 |
+70 |
|
|
|
Jun18 |
171211 |
22750 |
22750 |
22750 |
22750 |
+70 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec17 |
171211 |
5416.0 |
5418.5 |
5381.5 |
5386.5 |
-13.0 |
64,046 |
316,489 |
-12,249 |
Jan18 |
171211 |
5411.0 |
5411.5 |
5374.0 |
5379.0 |
-13.0 |
1,475 |
16,744 |
+1,468 |
Feb18 |
171211 |
5376.0 |
5376.0 |
5376.0 |
5376.0 |
-13.0 |
|
|
|
Mar18 |
171211 |
5404.0 |
5404.0 |
5370.0 |
5374.5 |
-13.0 |
10 |
18,316 |
+10 |
Jun18 |
171211 |
5242.5 |
5242.5 |
5242.5 |
5242.5 |
-13.0 |
2,000 |
9,001 |
+0 |
Sep18 |
171211 |
5231.0 |
5231.0 |
5231.0 |
5231.0 |
-13.0 |
|
|
|
Total Volume and Open Interest |
71,531 |
367,553 |
-6,771 |
Hang Seng Index(HKFE) |
Dec17 |
171211 |
28627 |
28981 |
28587 |
28906 |
+286 |
197,003 |
146,980 |
+1,920 |
Jan18 |
171211 |
28709 |
29012 |
28646 |
28953 |
+290 |
936 |
5,242 |
+407 |
Total Volume and Open Interest |
198,653 |
160,379 |
+2,419 |
DAX(EUREX) |
Dec17 |
171211 |
13191.0 |
13204.5 |
13111.5 |
13121.5 |
-44.5 |
85,670 |
148,977 |
-1,481 |
Mar18 |
171211 |
13235.0 |
13235.0 |
13107.0 |
13117.0 |
-44.5 |
5,990 |
34,833 |
+6,206 |
Jun18 |
171211 |
13212.5 |
13212.5 |
13140.5 |
13141.0 |
-44.5 |
81 |
882 |
-1 |
Total Volume and Open Interest |
91,741 |
184,692 |
+4,724 |
Mini-DAX(EUREX) |
Dec17 |
171211 |
13191.0 |
13204.0 |
13112.0 |
13121.5 |
-44.5 |
29,361 |
14,029 |
+527 |
Mar18 |
171211 |
13203.0 |
13203.0 |
13109.0 |
13117.0 |
-44.5 |
1,258 |
1,969 |
-48 |
Jun18 |
171211 |
13201.0 |
13201.0 |
13141.0 |
13141.0 |
-44.5 |
3 |
493 |
+17 |
Total Volume and Open Interest |
30,622 |
16,491 |
+496 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171211 |
3601 |
3604 |
3577 |
3581 |
-13 |
1,113,565 |
3,218,220 |
-166,551 |
Mar18 |
171211 |
3589 |
3591 |
3564 |
3568 |
-13 |
204,657 |
798,829 |
+156,026 |
Jun18 |
171211 |
3500 |
3500 |
3485 |
3485 |
-13 |
52 |
38,574 |
-302 |
Total Volume and Open Interest |
1,318,274 |
4,055,623 |
-10,827 |
Swiss Market Index(EUREX) |
Dec17 |
171211 |
9340 |
9348 |
9300 |
9309 |
-22 |
46,384 |
201,878 |
+1,137 |
Mar18 |
171211 |
9245 |
9251 |
9210 |
9213 |
-20 |
10,285 |
53,357 |
+16,096 |
Jun18 |
171211 |
9073 |
9077 |
9046 |
9046 |
-21 |
247 |
1,214 |
+4 |
Total Volume and Open Interest |
56,916 |
256,449 |
+17,237 |
FT-SE 100(EURONEXT) |
Dec17 |
171211 |
7400.00 |
7461.50 |
7400.00 |
7444.00 |
+48.00 |
185,240 |
587,997 |
-31,012 |
Mar18 |
171211 |
7346.50 |
7405.00 |
7346.50 |
7388.00 |
+47.50 |
90,787 |
89,472 |
+48,794 |
Jun18 |
171211 |
7308.00 |
7308.00 |
7308.00 |
7308.00 |
+47.50 |
7 |
7 |
+7 |
Total Volume and Open Interest |
276,034 |
677,476 |
+17,789 |
SPI 200(SFE) |
Dec17 |
171211 |
6000.0 |
6026.0 |
5994.0 |
6004.0 |
+3.0 |
30,931 |
290,375 |
+2,594 |
Mar18 |
171211 |
5960.0 |
5973.0 |
5944.0 |
5951.0 |
+4.0 |
1,422 |
5,472 |
+1,198 |
Jun18 |
171211 |
5935.0 |
5935.0 |
5935.0 |
5935.0 |
+4.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
32,353 |
302,127 |
+3,792 |
FTSE MIB(ISE) |
Dec17 |
171211 |
22810.00 |
22835.00 |
22680.00 |
22709.00 |
-56.00 |
22,152 |
37,197 |
+260 |
Mar18 |
171211 |
22770.00 |
22770.00 |
22605.00 |
22637.00 |
-56.00 |
4,354 |
5,500 |
+3,619 |
Jun18 |
171211 |
22227.00 |
22227.00 |
22227.00 |
22227.00 |
+71.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,506 |
42,702 |
+3,879 |
KOSPI 200(KFE) |
Dec17 |
171211 |
324.90 |
325.55 |
323.50 |
324.85 |
+0.10 |
|
|
|
Mar18 |
171211 |
322.60 |
323.35 |
321.20 |
323.00 |
+0.45 |
|
|
|
Jun18 |
171211 |
322.85 |
323.30 |
322.85 |
323.30 |
+0.45 |
|
|
|
Total Volume and Open Interest |
244,610 |
378,025 |
+4,502 |
GSCI(CME) |
Dec17 |
171211 |
419.30 |
424.20 |
419.30 |
423.05 |
+3.10 |
2,200 |
10,749 |
-2,232 |
Jan18 |
171211 |
420.85 |
423.90 |
419.80 |
422.80 |
+2.65 |
2,158 |
3,241 |
+2,154 |
Feb18 |
171211 |
423.40 |
423.40 |
423.40 |
423.40 |
+2.65 |
|
|
|
Total Volume and Open Interest |
4,358 |
13,990 |
-78 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|