|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 19, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
170919 |
968.50 |
971.75 |
958.50 |
965.50 |
-2.25 |
109,445 |
361,826 |
-6,471 |
Jan18 |
170919 |
979.25 |
982.00 |
968.75 |
976.00 |
-2.00 |
23,120 |
98,055 |
+1,616 |
Mar18 |
170919 |
987.25 |
990.75 |
978.00 |
985.25 |
-1.75 |
12,934 |
66,870 |
-211 |
May18 |
170919 |
995.75 |
999.00 |
986.50 |
993.50 |
-1.75 |
6,205 |
39,177 |
+417 |
Jul18 |
170919 |
1002.25 |
1005.00 |
993.25 |
1000.25 |
-1.75 |
5,892 |
64,014 |
+771 |
Aug18 |
170919 |
1005.00 |
1005.00 |
998.50 |
1001.25 |
-1.50 |
41 |
2,148 |
+20 |
Sep18 |
170919 |
993.25 |
994.50 |
992.25 |
992.25 |
-1.25 |
76 |
903 |
+14 |
Nov18 |
170919 |
985.50 |
988.50 |
978.00 |
984.75 |
-0.75 |
2,060 |
30,262 |
+109 |
Jan19 |
170919 |
991.00 |
991.00 |
991.00 |
991.00 |
-0.50 |
0 |
217 |
+0 |
Mar19 |
170919 |
994.00 |
999.50 |
994.00 |
994.00 |
-1.00 |
0 |
293 |
+0 |
May19 |
170919 |
997.25 |
997.25 |
997.25 |
997.25 |
-1.25 |
0 |
53 |
+0 |
Jul19 |
170919 |
1001.00 |
1001.50 |
1001.00 |
1001.50 |
-1.25 |
0 |
109 |
+0 |
Aug19 |
170919 |
998.00 |
998.00 |
998.00 |
998.00 |
-1.25 |
0 |
14 |
+0 |
Sep19 |
170919 |
993.75 |
993.75 |
993.75 |
993.75 |
-1.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
159,895 |
664,431 |
-3,658 |
Soybean Meal(CBOT) |
Oct17 |
170919 |
309.00 |
310.00 |
303.70 |
305.00 |
-4.00 |
20,279 |
37,804 |
-3,594 |
Dec17 |
170919 |
312.80 |
313.70 |
307.40 |
308.70 |
-3.90 |
54,272 |
185,381 |
-6,049 |
Jan18 |
170919 |
314.70 |
315.20 |
309.20 |
310.60 |
-3.70 |
10,365 |
41,936 |
+1,122 |
Mar18 |
170919 |
317.20 |
318.10 |
312.20 |
313.50 |
-3.60 |
5,124 |
44,754 |
+528 |
May18 |
170919 |
319.50 |
320.50 |
314.90 |
316.00 |
-3.50 |
2,761 |
26,982 |
+98 |
Jul18 |
170919 |
321.80 |
322.80 |
317.40 |
318.60 |
-3.20 |
2,296 |
19,680 |
-79 |
Aug18 |
170919 |
322.60 |
323.60 |
318.30 |
319.30 |
-2.90 |
165 |
4,486 |
-1 |
Sep18 |
170919 |
322.70 |
323.30 |
318.20 |
319.20 |
-2.80 |
188 |
4,467 |
+16 |
Oct18 |
170919 |
320.80 |
320.80 |
316.80 |
317.20 |
-2.90 |
254 |
4,205 |
-109 |
Dec18 |
170919 |
321.00 |
321.20 |
316.90 |
317.70 |
-2.80 |
818 |
11,089 |
+33 |
Total Volume and Open Interest |
97,089 |
383,170 |
-7,606 |
Soybean Oil(CBOT) |
Oct17 |
170919 |
34.24 |
34.63 |
33.99 |
34.52 |
+0.33 |
11,381 |
42,110 |
-433 |
Dec17 |
170919 |
34.43 |
34.87 |
34.23 |
34.76 |
+0.33 |
48,399 |
213,907 |
-2,600 |
Jan18 |
170919 |
34.61 |
35.02 |
34.40 |
34.92 |
+0.33 |
10,477 |
51,543 |
+2,052 |
Mar18 |
170919 |
34.87 |
35.26 |
34.64 |
35.16 |
+0.33 |
4,477 |
52,346 |
+459 |
May18 |
170919 |
35.05 |
35.44 |
34.80 |
35.34 |
+0.33 |
3,093 |
32,428 |
-61 |
Jul18 |
170919 |
35.23 |
35.58 |
34.92 |
35.47 |
+0.32 |
2,062 |
27,141 |
+231 |
Aug18 |
170919 |
35.03 |
35.50 |
34.90 |
35.43 |
+0.34 |
319 |
3,576 |
+89 |
Sep18 |
170919 |
34.87 |
35.29 |
34.81 |
35.29 |
+0.37 |
239 |
2,020 |
+12 |
Oct18 |
170919 |
34.56 |
35.11 |
34.39 |
35.02 |
+0.43 |
268 |
2,245 |
+98 |
Dec18 |
170919 |
34.68 |
35.13 |
34.36 |
35.01 |
+0.44 |
819 |
13,508 |
-1 |
Total Volume and Open Interest |
81,687 |
442,314 |
-98 |
Canola(WCE) |
Nov17 |
170919 |
489.9 |
492.7 |
488.1 |
492.1 |
+2.2 |
10,243 |
115,647 |
+897 |
Jan18 |
170919 |
496.7 |
499.5 |
494.9 |
498.8 |
+2.1 |
4,691 |
48,869 |
+821 |
Mar18 |
170919 |
501.8 |
505.3 |
500.9 |
504.5 |
+1.9 |
697 |
13,632 |
+26 |
May18 |
170919 |
506.8 |
509.5 |
505.1 |
508.5 |
+1.7 |
244 |
2,920 |
+100 |
Jul18 |
170919 |
508.7 |
511.1 |
507.2 |
510.5 |
+1.8 |
101 |
2,408 |
+46 |
Total Volume and Open Interest |
15,993 |
184,595 |
+1,906 |
Corn(CBOT) |
Dec17 |
170919 |
351.00 |
353.25 |
346.50 |
348.25 |
-3.25 |
117,683 |
798,869 |
-4,673 |
Mar18 |
170919 |
363.50 |
365.75 |
359.00 |
360.75 |
-3.25 |
49,135 |
234,713 |
-3,081 |
May18 |
170919 |
372.00 |
374.00 |
367.75 |
369.25 |
-3.25 |
17,626 |
94,153 |
+2,182 |
Jul18 |
170919 |
378.75 |
380.75 |
374.50 |
376.25 |
-3.00 |
11,501 |
126,724 |
+2,855 |
Sep18 |
170919 |
385.25 |
386.75 |
381.00 |
382.50 |
-3.00 |
2,118 |
31,647 |
+635 |
Dec18 |
170919 |
394.25 |
395.50 |
389.50 |
391.25 |
-3.25 |
3,486 |
82,523 |
+484 |
Mar19 |
170919 |
402.00 |
402.00 |
400.00 |
401.50 |
-3.25 |
5,268 |
7,684 |
+4,968 |
May19 |
170919 |
405.25 |
406.75 |
405.25 |
406.75 |
-3.00 |
5 |
681 |
-3 |
Jul19 |
170919 |
410.25 |
411.50 |
410.00 |
411.50 |
-2.75 |
32 |
1,041 |
+2 |
Sep19 |
170919 |
405.75 |
409.75 |
405.75 |
405.75 |
-3.00 |
2 |
247 |
+1 |
Total Volume and Open Interest |
206,907 |
1,380,109 |
+3,419 |
Wheat(CBOT) |
Dec17 |
170919 |
442.75 |
446.75 |
435.75 |
443.00 |
-0.50 |
60,896 |
262,190 |
+631 |
Mar18 |
170919 |
463.25 |
466.75 |
456.50 |
464.00 |
+0.25 |
16,620 |
81,408 |
-719 |
May18 |
170919 |
476.50 |
480.25 |
470.50 |
478.00 |
+1.00 |
6,072 |
32,258 |
-44 |
Jul18 |
170919 |
488.00 |
491.25 |
482.25 |
489.25 |
+1.00 |
4,009 |
42,226 |
-429 |
Sep18 |
170919 |
500.75 |
505.00 |
496.75 |
503.50 |
+1.25 |
717 |
6,568 |
-44 |
Dec18 |
170919 |
520.75 |
522.50 |
514.50 |
521.50 |
+1.50 |
681 |
9,201 |
-108 |
Total Volume and Open Interest |
88,995 |
436,340 |
-713 |
Wheat(KCBT) |
Dec17 |
170919 |
441.75 |
446.00 |
434.75 |
442.00 |
-0.25 |
14,218 |
142,416 |
-953 |
Mar18 |
170919 |
458.00 |
463.50 |
452.50 |
459.75 |
unch |
4,466 |
76,319 |
+147 |
May18 |
170919 |
471.75 |
476.25 |
465.75 |
472.75 |
+0.25 |
850 |
18,139 |
+62 |
Jul18 |
170919 |
490.75 |
492.25 |
482.25 |
489.50 |
+0.50 |
1,071 |
25,265 |
+86 |
Sep18 |
170919 |
510.25 |
510.25 |
501.00 |
508.00 |
+0.75 |
204 |
4,895 |
-32 |
Dec18 |
170919 |
532.50 |
532.75 |
525.00 |
532.25 |
+2.00 |
108 |
3,797 |
+28 |
Mar19 |
170919 |
542.25 |
547.25 |
541.00 |
547.25 |
+2.00 |
0 |
124 |
+0 |
Total Volume and Open Interest |
20,919 |
271,102 |
-662 |
Wheat(MGE) |
Dec17 |
170919 |
621.75 |
624.25 |
615.00 |
617.25 |
-5.00 |
6,276 |
43,116 |
-906 |
Mar18 |
170919 |
635.50 |
637.75 |
629.00 |
631.00 |
-5.00 |
3,183 |
21,766 |
-157 |
May18 |
170919 |
640.00 |
641.00 |
635.00 |
636.25 |
-4.00 |
1,230 |
7,319 |
+74 |
Jul18 |
170919 |
640.25 |
640.25 |
634.00 |
635.00 |
-4.00 |
1,096 |
5,517 |
+390 |
Sep18 |
170919 |
627.50 |
629.00 |
626.50 |
628.25 |
-0.75 |
281 |
2,480 |
+119 |
Dec18 |
170919 |
632.00 |
640.50 |
632.00 |
639.50 |
-1.50 |
37 |
1,076 |
+10 |
Total Volume and Open Interest |
12,103 |
81,303 |
-470 |
Oats(CBOT) |
Dec17 |
170919 |
239.75 |
244.00 |
235.25 |
240.25 |
+0.50 |
211 |
4,809 |
+11 |
Mar18 |
170919 |
246.25 |
249.50 |
245.25 |
247.75 |
+2.00 |
43 |
1,078 |
+8 |
May18 |
170919 |
246.50 |
248.50 |
246.50 |
247.25 |
+2.50 |
4 |
81 |
+4 |
Jul18 |
170919 |
245.00 |
245.00 |
243.00 |
245.00 |
+1.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
258 |
5,996 |
+23 |
Rough Rice(CBOT) |
Sep17 |
170914 |
12.52 |
12.52 |
12.52 |
12.52 |
-0.12 |
26 |
54 |
-36 |
Nov17 |
170919 |
12.86 |
12.88 |
12.72 |
12.78 |
-0.11 |
162 |
9,897 |
+27 |
Jan18 |
170919 |
13.06 |
13.06 |
13.00 |
13.03 |
-0.10 |
10 |
595 |
+0 |
Mar18 |
170919 |
13.20 |
13.20 |
13.20 |
13.20 |
-0.09 |
1 |
293 |
+0 |
Total Volume and Open Interest |
173 |
10,787 |
+27 |
Live Cattle(CME) |
Oct17 |
170919 |
107.750 |
108.285 |
107.300 |
107.980 |
+0.400 |
25,638 |
82,906 |
-5,290 |
Dec17 |
170919 |
113.100 |
113.500 |
112.580 |
113.400 |
+0.450 |
19,390 |
121,231 |
+1,720 |
Feb18 |
170919 |
116.580 |
117.250 |
116.500 |
117.180 |
+0.680 |
9,946 |
54,628 |
+979 |
Apr18 |
170919 |
119.080 |
119.950 |
119.035 |
119.885 |
+0.535 |
5,859 |
37,762 |
+621 |
Jun18 |
170919 |
111.980 |
112.450 |
111.930 |
112.400 |
+0.220 |
2,241 |
18,649 |
+409 |
Aug18 |
170919 |
109.580 |
109.980 |
109.385 |
109.930 |
+0.230 |
578 |
6,564 |
+109 |
Total Volume and Open Interest |
63,896 |
324,851 |
-1,285 |
Feeder Cattle(CME) |
Sep17 |
170919 |
150.750 |
151.650 |
150.650 |
151.580 |
+0.780 |
1,420 |
4,350 |
-409 |
Oct17 |
170919 |
152.000 |
153.000 |
151.580 |
152.800 |
+0.850 |
4,705 |
15,332 |
-187 |
Nov17 |
170919 |
152.300 |
153.285 |
151.800 |
153.130 |
+0.930 |
3,134 |
14,060 |
+172 |
Jan18 |
170919 |
148.985 |
149.900 |
148.500 |
149.750 |
+0.765 |
1,748 |
8,018 |
+131 |
Mar18 |
170919 |
146.200 |
147.100 |
145.900 |
147.035 |
+0.685 |
820 |
6,486 |
+42 |
Apr18 |
170919 |
146.400 |
147.130 |
146.200 |
147.130 |
+0.550 |
156 |
1,988 |
+29 |
May18 |
170919 |
146.350 |
147.000 |
146.250 |
146.985 |
+0.450 |
235 |
1,704 |
+119 |
Total Volume and Open Interest |
12,263 |
52,071 |
-84 |
Lean Hogs(CME) |
Oct17 |
170919 |
60.035 |
60.800 |
59.650 |
60.130 |
+0.130 |
30,431 |
66,151 |
-85 |
Dec17 |
170919 |
58.200 |
59.800 |
57.930 |
59.735 |
+1.685 |
20,500 |
100,321 |
+3,670 |
Feb18 |
170919 |
63.735 |
64.475 |
63.485 |
64.385 |
+0.735 |
7,924 |
43,895 |
+761 |
Apr18 |
170919 |
69.080 |
70.000 |
69.000 |
69.900 |
+0.800 |
2,550 |
27,281 |
+300 |
May18 |
170919 |
74.900 |
75.750 |
74.900 |
75.580 |
+0.880 |
37 |
945 |
+14 |
Jun18 |
170919 |
78.080 |
78.680 |
78.080 |
78.550 |
+0.300 |
1,472 |
14,123 |
+214 |
Jul18 |
170919 |
78.430 |
78.785 |
78.400 |
78.480 |
-0.055 |
479 |
3,740 |
+119 |
Aug18 |
170919 |
78.100 |
78.150 |
77.830 |
77.885 |
-0.150 |
347 |
1,954 |
+121 |
Total Volume and Open Interest |
63,856 |
258,974 |
+5,159 |
Class III Milk(CME) |
Sep17 |
170919 |
16.23 |
16.29 |
16.23 |
16.27 |
unch |
164 |
5,147 |
-33 |
Oct17 |
170919 |
15.63 |
15.84 |
15.63 |
15.77 |
+0.05 |
442 |
4,597 |
+32 |
Nov17 |
170919 |
15.60 |
15.74 |
15.59 |
15.68 |
+0.06 |
199 |
3,782 |
+13 |
Dec17 |
170919 |
15.60 |
15.64 |
15.52 |
15.60 |
+0.04 |
65 |
3,382 |
+15 |
Jan18 |
170919 |
15.50 |
15.50 |
15.44 |
15.44 |
unch |
31 |
1,483 |
+19 |
Feb18 |
170919 |
15.48 |
15.52 |
15.48 |
15.52 |
+0.04 |
34 |
1,337 |
+10 |
Mar18 |
170919 |
15.56 |
15.66 |
15.51 |
15.56 |
unch |
11 |
1,261 |
+5 |
Apr18 |
170919 |
15.64 |
15.64 |
15.64 |
15.64 |
+0.01 |
30 |
990 |
+19 |
May18 |
170919 |
15.79 |
15.79 |
15.73 |
15.79 |
unch |
27 |
954 |
+8 |
Jun18 |
170919 |
15.90 |
15.92 |
15.90 |
15.90 |
-0.03 |
20 |
890 |
+18 |
Jul18 |
170919 |
16.20 |
16.23 |
16.15 |
16.20 |
unch |
0 |
391 |
+0 |
Aug18 |
170919 |
16.35 |
16.37 |
16.35 |
16.35 |
unch |
0 |
407 |
+0 |
Sep18 |
170919 |
16.42 |
16.44 |
16.42 |
16.42 |
unch |
0 |
365 |
+0 |
Total Volume and Open Interest |
1,023 |
25,732 |
+106 |
Cocoa(ICE) |
Dec17 |
170919 |
1965 |
1996 |
1944 |
1965 |
-10 |
25,875 |
145,517 |
+346 |
Mar18 |
170919 |
1978 |
2004 |
1958 |
1975 |
-11 |
8,221 |
60,603 |
+1,126 |
May18 |
170919 |
1990 |
2015 |
1973 |
1989 |
-9 |
2,796 |
20,660 |
+191 |
Jul18 |
170919 |
2003 |
2024 |
1986 |
2001 |
-8 |
1,233 |
12,140 |
-60 |
Sep18 |
170919 |
2015 |
2035 |
1999 |
2013 |
-7 |
605 |
8,918 |
-10 |
Dec18 |
170919 |
2028 |
2047 |
2015 |
2024 |
-7 |
293 |
7,841 |
+216 |
Mar19 |
170919 |
2042 |
2047 |
2031 |
2040 |
-6 |
176 |
6,179 |
+36 |
Total Volume and Open Interest |
39,236 |
264,093 |
+1,858 |
Coffee "C"(ICE) |
Sep17 |
170919 |
133.95 |
133.95 |
133.95 |
133.95 |
-5.00 |
7 |
30 |
-7 |
Dec17 |
170919 |
139.80 |
140.40 |
134.45 |
135.35 |
-5.00 |
22,004 |
108,013 |
-2,824 |
Mar18 |
170919 |
143.35 |
143.90 |
138.05 |
138.90 |
-4.95 |
3,996 |
44,147 |
-1,513 |
May18 |
170919 |
145.55 |
146.10 |
140.35 |
141.20 |
-4.95 |
2,259 |
19,097 |
-233 |
Jul18 |
170919 |
147.70 |
148.15 |
142.50 |
143.40 |
-4.90 |
1,211 |
10,364 |
-426 |
Sep18 |
170919 |
149.90 |
150.30 |
145.20 |
145.55 |
-4.95 |
402 |
6,923 |
-95 |
Total Volume and Open Interest |
30,013 |
195,525 |
-5,048 |
Orange Juice(ICE) |
Nov17 |
170919 |
152.00 |
154.30 |
149.10 |
152.15 |
+0.80 |
729 |
6,115 |
-107 |
Jan18 |
170919 |
151.25 |
153.00 |
148.75 |
151.15 |
+0.65 |
37 |
1,533 |
-3 |
Mar18 |
170919 |
151.60 |
153.40 |
149.35 |
151.65 |
+0.65 |
0 |
905 |
+0 |
May18 |
170919 |
150.65 |
152.90 |
150.65 |
152.90 |
+0.65 |
0 |
231 |
+0 |
Jul18 |
170919 |
154.65 |
154.65 |
154.65 |
154.65 |
+0.65 |
0 |
45 |
+0 |
Sep18 |
170919 |
155.95 |
155.95 |
155.95 |
155.95 |
+0.65 |
0 |
26 |
+0 |
Total Volume and Open Interest |
766 |
8,855 |
-158 |
Sugar #11(ICE) |
Oct17 |
170919 |
14.27 |
14.35 |
13.72 |
13.76 |
-0.55 |
111,643 |
164,428 |
-33,358 |
Mar18 |
170919 |
14.83 |
14.95 |
14.33 |
14.37 |
-0.55 |
81,086 |
381,332 |
+20,744 |
May18 |
170919 |
15.00 |
15.09 |
14.49 |
14.52 |
-0.55 |
13,308 |
113,207 |
+2,573 |
Jul18 |
170919 |
15.19 |
15.26 |
14.70 |
14.73 |
-0.53 |
6,464 |
57,404 |
-463 |
Oct18 |
170919 |
15.47 |
15.60 |
15.08 |
15.10 |
-0.50 |
3,336 |
44,011 |
+732 |
Mar19 |
170919 |
16.10 |
16.16 |
15.67 |
15.67 |
-0.49 |
917 |
21,438 |
+109 |
May19 |
170919 |
15.81 |
15.82 |
15.70 |
15.70 |
-0.48 |
83 |
4,179 |
-13 |
Jul19 |
170919 |
15.85 |
15.85 |
15.73 |
15.73 |
-0.47 |
183 |
4,891 |
-5 |
Total Volume and Open Interest |
217,518 |
798,209 |
-9,611 |
London Cocoa(LCE) |
Dec17 |
170919 |
1471 |
1487 |
1460 |
1468 |
-6 |
15,978 |
123,789 |
+4,849 |
Mar18 |
170919 |
1495 |
1509 |
1483 |
1491 |
-5 |
4,423 |
65,024 |
+698 |
May18 |
170919 |
1510 |
1523 |
1497 |
1506 |
-4 |
2,645 |
21,442 |
+695 |
Jul18 |
170919 |
1527 |
1537 |
1512 |
1520 |
-3 |
1,596 |
22,871 |
+441 |
Sep18 |
170919 |
1537 |
1549 |
1524 |
1533 |
-2 |
798 |
16,896 |
-72 |
Dec18 |
170919 |
1553 |
1564 |
1541 |
1549 |
-2 |
604 |
10,309 |
-53 |
Mar19 |
170919 |
1568 |
1571 |
1556 |
1563 |
-4 |
247 |
1,433 |
+63 |
Total Volume and Open Interest |
26,551 |
262,184 |
+6,853 |
London Sugar(LCE) |
Dec17 |
170919 |
374.80 |
378.00 |
364.20 |
365.00 |
-11.90 |
6,482 |
40,610 |
-1,065 |
Mar18 |
170919 |
383.90 |
387.20 |
374.60 |
375.00 |
-10.80 |
2,585 |
17,762 |
+728 |
May18 |
170919 |
391.30 |
397.00 |
385.10 |
385.50 |
-10.20 |
423 |
6,706 |
+1 |
Aug18 |
170919 |
403.00 |
405.20 |
394.10 |
394.50 |
-9.70 |
111 |
5,561 |
+13 |
Oct18 |
170919 |
408.20 |
409.80 |
400.00 |
400.40 |
-9.10 |
114 |
1,907 |
+29 |
Total Volume and Open Interest |
9,725 |
73,361 |
-945 |
Cotton(ICE) |
Oct17 |
170919 |
70.69 |
70.94 |
69.98 |
69.98 |
-0.43 |
4 |
173 |
+6 |
Dec17 |
170919 |
69.50 |
69.87 |
68.81 |
69.27 |
-0.23 |
12,464 |
141,088 |
-255 |
Mar18 |
170919 |
68.73 |
69.04 |
68.10 |
68.30 |
-0.60 |
4,293 |
71,342 |
-269 |
May18 |
170919 |
69.42 |
69.44 |
68.64 |
68.77 |
-0.54 |
850 |
8,792 |
+172 |
Jul18 |
170919 |
69.90 |
69.90 |
69.09 |
69.23 |
-0.44 |
416 |
5,401 |
-57 |
Oct18 |
170919 |
67.60 |
67.60 |
67.60 |
67.60 |
-0.55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,190 |
241,956 |
-332 |
Lumber(CME) |
Nov17 |
170919 |
382.8 |
388.8 |
379.6 |
381.8 |
+2.6 |
255 |
4,470 |
+47 |
Jan18 |
170919 |
391.1 |
396.5 |
388.8 |
390.3 |
+2.1 |
57 |
951 |
+12 |
Mar18 |
170919 |
385.3 |
385.3 |
385.3 |
385.3 |
unch |
3 |
138 |
+3 |
May18 |
170919 |
385.0 |
385.0 |
385.0 |
385.0 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
315 |
5,570 |
+55 |
Crude Oil(NYM) |
Oct17 |
170919 |
49.91 |
50.42 |
49.33 |
49.48 |
-0.43 |
433,597 |
117,164 |
-43,108 |
Nov17 |
170919 |
50.38 |
50.82 |
49.73 |
49.90 |
-0.45 |
396,714 |
548,058 |
+17,981 |
Dec17 |
170919 |
50.57 |
51.10 |
50.08 |
50.24 |
-0.42 |
159,769 |
347,831 |
-528 |
Jan18 |
170919 |
50.92 |
51.29 |
50.33 |
50.50 |
-0.40 |
70,377 |
213,868 |
+9,123 |
Feb18 |
170919 |
51.05 |
51.42 |
50.51 |
50.69 |
-0.38 |
38,529 |
87,834 |
+4,605 |
Mar18 |
170919 |
51.22 |
51.52 |
50.64 |
50.82 |
-0.36 |
50,872 |
166,808 |
+1,751 |
Apr18 |
170919 |
51.18 |
51.50 |
50.72 |
50.90 |
-0.33 |
12,665 |
49,011 |
+2,065 |
May18 |
170919 |
51.31 |
51.54 |
50.88 |
50.94 |
-0.30 |
7,517 |
45,419 |
-728 |
Jun18 |
170919 |
51.19 |
51.54 |
50.73 |
50.95 |
-0.28 |
31,860 |
174,168 |
+254 |
Jul18 |
170919 |
51.40 |
51.42 |
50.73 |
50.93 |
-0.27 |
3,066 |
37,266 |
+661 |
Aug18 |
170919 |
51.17 |
51.43 |
50.69 |
50.91 |
-0.26 |
2,313 |
27,711 |
+865 |
Sep18 |
170919 |
51.08 |
51.36 |
50.68 |
50.89 |
-0.26 |
3,898 |
62,560 |
-256 |
Oct18 |
170919 |
51.28 |
51.32 |
50.49 |
50.88 |
-0.25 |
1,116 |
27,684 |
+101 |
Nov18 |
170919 |
50.87 |
50.87 |
50.87 |
50.87 |
-0.25 |
1,400 |
29,220 |
+382 |
Dec18 |
170919 |
51.14 |
51.42 |
50.62 |
50.87 |
-0.25 |
30,747 |
227,695 |
+3,070 |
Jan19 |
170919 |
50.83 |
50.83 |
50.83 |
50.83 |
-0.25 |
659 |
26,135 |
+407 |
Total Volume and Open Interest |
1,255,408 |
2,400,293 |
-2,472 |
e-miNY Crude Oil(NYM) |
Oct17 |
170919 |
49.925 |
50.425 |
49.325 |
49.475 |
-0.425 |
8,678 |
4,670 |
-610 |
Nov17 |
170919 |
50.375 |
50.825 |
49.725 |
49.900 |
-0.450 |
1,526 |
1,845 |
+322 |
Dec17 |
170919 |
50.700 |
51.075 |
50.050 |
50.250 |
-0.400 |
123 |
752 |
+24 |
Jan18 |
170919 |
51.100 |
51.275 |
50.475 |
50.500 |
-0.400 |
1 |
692 |
+0 |
Feb18 |
170919 |
50.700 |
51.225 |
50.700 |
50.700 |
-0.375 |
0 |
460 |
+0 |
Mar18 |
170919 |
50.825 |
50.825 |
50.825 |
50.825 |
-0.350 |
4 |
32 |
+4 |
Apr18 |
170919 |
50.900 |
50.900 |
50.900 |
50.900 |
-0.325 |
4 |
54 |
+4 |
May18 |
170919 |
50.950 |
50.950 |
50.950 |
50.950 |
-0.300 |
0 |
89 |
+0 |
Jun18 |
170919 |
50.950 |
51.050 |
50.725 |
50.950 |
-0.275 |
0 |
11 |
+0 |
Jul18 |
170919 |
50.925 |
50.925 |
50.925 |
50.925 |
-0.275 |
0 |
12 |
+0 |
Total Volume and Open Interest |
10,337 |
8,739 |
-255 |
NY Harbor ULSD(NYM) |
Oct17 |
170919 |
177.96 |
179.24 |
175.93 |
177.26 |
-0.70 |
41,908 |
72,556 |
-2,895 |
Nov17 |
170919 |
177.42 |
178.54 |
175.34 |
176.55 |
-0.68 |
35,077 |
110,058 |
+3,096 |
Dec17 |
170919 |
176.73 |
177.65 |
174.67 |
175.78 |
-0.62 |
23,263 |
77,616 |
+1,317 |
Jan18 |
170919 |
176.03 |
176.90 |
174.11 |
175.12 |
-0.57 |
14,964 |
50,856 |
-593 |
Feb18 |
170919 |
174.98 |
175.40 |
173.14 |
174.06 |
-0.46 |
8,645 |
21,065 |
+119 |
Mar18 |
170919 |
173.28 |
174.00 |
171.62 |
172.55 |
-0.36 |
6,991 |
28,680 |
-650 |
Apr18 |
170919 |
170.80 |
171.88 |
169.67 |
170.51 |
-0.34 |
2,858 |
15,764 |
+400 |
May18 |
170919 |
169.90 |
169.95 |
168.33 |
169.23 |
-0.33 |
2,012 |
9,338 |
-2 |
Jun18 |
170919 |
168.76 |
169.16 |
167.64 |
168.47 |
-0.37 |
2,422 |
23,376 |
-728 |
Jul18 |
170919 |
168.93 |
168.93 |
168.48 |
168.48 |
-0.44 |
552 |
2,879 |
+20 |
Aug18 |
170919 |
168.76 |
168.76 |
168.76 |
168.76 |
-0.49 |
112 |
2,164 |
+22 |
Sep18 |
170919 |
168.79 |
169.22 |
168.79 |
169.22 |
-0.53 |
160 |
3,524 |
-23 |
Oct18 |
170919 |
169.72 |
169.72 |
169.72 |
169.72 |
-0.58 |
68 |
1,284 |
+25 |
Nov18 |
170919 |
170.25 |
170.25 |
170.25 |
170.25 |
-0.61 |
59 |
1,972 |
-4 |
Total Volume and Open Interest |
139,470 |
450,181 |
+187 |
RBOB Gasoline(NYM) |
Oct17 |
170919 |
167.04 |
167.67 |
164.24 |
165.50 |
-1.36 |
70,154 |
68,934 |
-8,509 |
Nov17 |
170919 |
161.47 |
162.59 |
159.62 |
160.59 |
-1.07 |
63,755 |
144,717 |
+7,617 |
Dec17 |
170919 |
158.51 |
159.09 |
156.36 |
157.18 |
-0.92 |
33,903 |
81,856 |
+2,320 |
Jan18 |
170919 |
156.95 |
157.53 |
155.10 |
155.83 |
-0.79 |
15,101 |
45,533 |
+1,414 |
Feb18 |
170919 |
157.67 |
157.98 |
155.49 |
156.25 |
-0.72 |
6,790 |
16,332 |
+103 |
Mar18 |
170919 |
158.45 |
159.41 |
156.84 |
157.64 |
-0.67 |
5,448 |
28,541 |
+1,627 |
Apr18 |
170919 |
175.36 |
175.39 |
173.71 |
174.15 |
-0.63 |
2,069 |
14,839 |
+221 |
May18 |
170919 |
175.39 |
175.86 |
173.90 |
174.42 |
-0.60 |
1,518 |
6,273 |
-589 |
Jun18 |
170919 |
174.08 |
174.51 |
172.86 |
173.44 |
-0.60 |
1,251 |
9,218 |
-71 |
Jul18 |
170919 |
171.68 |
172.50 |
171.68 |
171.68 |
-0.60 |
551 |
3,113 |
+19 |
Total Volume and Open Interest |
200,985 |
434,425 |
+4,200 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170919 |
165.50 |
166.90 |
165.50 |
165.50 |
-1.36 |
1 |
1 |
+0 |
Nov17 |
170919 |
160.60 |
160.60 |
160.59 |
160.60 |
-1.06 |
|
|
|
Dec17 |
170919 |
157.20 |
157.20 |
157.18 |
157.20 |
-0.90 |
|
|
|
Jan18 |
170919 |
155.80 |
155.83 |
155.80 |
155.80 |
-0.82 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Oct17 |
170919 |
3.151 |
3.166 |
3.112 |
3.122 |
-0.024 |
144,121 |
133,726 |
-23,624 |
Nov17 |
170919 |
3.196 |
3.214 |
3.168 |
3.175 |
-0.020 |
76,196 |
249,430 |
+8,945 |
Dec17 |
170919 |
3.342 |
3.353 |
3.311 |
3.319 |
-0.018 |
20,067 |
113,288 |
+645 |
Jan18 |
170919 |
3.440 |
3.450 |
3.410 |
3.419 |
-0.017 |
32,496 |
144,747 |
+219 |
Feb18 |
170919 |
3.436 |
3.446 |
3.410 |
3.419 |
-0.014 |
9,154 |
86,315 |
-87 |
Mar18 |
170919 |
3.379 |
3.391 |
3.359 |
3.370 |
-0.011 |
15,884 |
106,006 |
-92 |
Apr18 |
170919 |
2.992 |
2.992 |
2.968 |
2.986 |
unch |
10,315 |
122,193 |
-611 |
May18 |
170919 |
2.947 |
2.950 |
2.930 |
2.947 |
unch |
4,333 |
63,778 |
+442 |
Jun18 |
170919 |
2.968 |
2.972 |
2.952 |
2.970 |
unch |
809 |
33,434 |
-33 |
Jul18 |
170919 |
2.991 |
2.993 |
2.974 |
2.993 |
unch |
625 |
29,379 |
+41 |
Aug18 |
170919 |
2.995 |
2.996 |
2.977 |
2.996 |
+0.001 |
1,560 |
26,963 |
-242 |
Sep18 |
170919 |
2.973 |
2.975 |
2.958 |
2.975 |
+0.001 |
4,513 |
28,182 |
+1,975 |
Oct18 |
170919 |
2.998 |
2.999 |
2.980 |
2.997 |
+0.002 |
3,568 |
56,635 |
+272 |
Nov18 |
170919 |
3.042 |
3.047 |
3.031 |
3.046 |
+0.002 |
3,799 |
25,778 |
+2,200 |
Dec18 |
170919 |
3.174 |
3.182 |
3.159 |
3.180 |
+0.003 |
1,007 |
26,825 |
+147 |
Jan19 |
170919 |
3.264 |
3.268 |
3.253 |
3.267 |
+0.003 |
929 |
15,823 |
+142 |
Total Volume and Open Interest |
331,799 |
1,324,060 |
-8,883 |
Brent Crude Oil(ICE) |
Nov17 |
170919 |
55.48 |
55.89 |
54.89 |
55.14 |
-0.34 |
271,070 |
336,107 |
-26,960 |
Dec17 |
170919 |
55.20 |
55.63 |
54.67 |
54.90 |
-0.35 |
279,432 |
561,444 |
+14,301 |
Jan18 |
170919 |
55.05 |
55.44 |
54.51 |
54.72 |
-0.36 |
108,337 |
256,943 |
+12,026 |
Feb18 |
170919 |
54.98 |
55.35 |
54.43 |
54.63 |
-0.38 |
53,967 |
125,747 |
+11,094 |
Mar18 |
170919 |
54.95 |
55.31 |
54.41 |
54.59 |
-0.40 |
47,991 |
158,477 |
+4,837 |
Apr18 |
170919 |
54.93 |
55.28 |
54.41 |
54.57 |
-0.41 |
16,843 |
43,472 |
+1,979 |
May18 |
170919 |
54.92 |
55.26 |
54.39 |
54.57 |
-0.40 |
7,523 |
40,956 |
-214 |
Jun18 |
170919 |
54.89 |
55.22 |
54.35 |
54.56 |
-0.40 |
36,606 |
146,206 |
+2,956 |
Jul18 |
170919 |
54.95 |
55.20 |
54.43 |
54.57 |
-0.40 |
3,295 |
32,203 |
+397 |
Aug18 |
170919 |
54.58 |
54.58 |
54.58 |
54.58 |
-0.40 |
1,871 |
24,947 |
+20 |
Sep18 |
170919 |
54.67 |
54.67 |
54.57 |
54.57 |
-0.41 |
3,219 |
41,833 |
-312 |
Oct18 |
170919 |
54.71 |
54.71 |
54.57 |
54.57 |
-0.42 |
1,137 |
20,904 |
+58 |
Nov18 |
170919 |
54.58 |
54.58 |
54.58 |
54.58 |
-0.43 |
1,096 |
19,926 |
+233 |
Dec18 |
170919 |
54.98 |
55.24 |
54.37 |
54.59 |
-0.44 |
36,688 |
189,019 |
-1,122 |
Total Volume and Open Interest |
878,607 |
2,384,367 |
+20,773 |
Gas Oil(ICE) |
Oct17 |
170919 |
528.50 |
533.75 |
523.25 |
528.50 |
+3.50 |
61,650 |
218,968 |
-3,152 |
Nov17 |
170919 |
522.50 |
527.00 |
517.50 |
522.50 |
+3.50 |
49,024 |
169,436 |
+5,155 |
Dec17 |
170919 |
513.25 |
518.75 |
510.00 |
514.50 |
+3.75 |
49,017 |
133,439 |
-4,806 |
Jan18 |
170919 |
510.75 |
514.50 |
506.50 |
510.75 |
+3.75 |
19,860 |
60,242 |
-2,374 |
Feb18 |
170919 |
508.25 |
511.75 |
504.75 |
508.25 |
+4.00 |
14,438 |
43,294 |
+421 |
Mar18 |
170919 |
504.75 |
508.75 |
501.75 |
505.50 |
+4.00 |
11,539 |
42,536 |
+221 |
Apr18 |
170919 |
503.25 |
506.25 |
499.75 |
503.00 |
+3.75 |
4,620 |
22,633 |
+145 |
May18 |
170919 |
502.00 |
505.00 |
498.50 |
501.75 |
+3.50 |
2,568 |
15,995 |
+475 |
Jun18 |
170919 |
501.00 |
503.25 |
497.00 |
500.75 |
+3.50 |
7,587 |
43,042 |
-116 |
Jul18 |
170919 |
503.50 |
504.25 |
498.00 |
501.25 |
+3.50 |
1,875 |
11,754 |
+214 |
Total Volume and Open Interest |
228,392 |
965,020 |
-3,366 |
Ethanol(CBOT) |
Oct17 |
170919 |
1.579 |
1.579 |
1.551 |
1.557 |
-0.009 |
98 |
584 |
-33 |
Nov17 |
170919 |
1.496 |
1.503 |
1.494 |
1.501 |
-0.009 |
6 |
484 |
+0 |
Dec17 |
170919 |
1.465 |
1.471 |
1.465 |
1.471 |
-0.009 |
8 |
218 |
+1 |
Jan18 |
170919 |
1.444 |
1.444 |
1.435 |
1.444 |
-0.013 |
6 |
23 |
-3 |
Feb18 |
170919 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.015 |
0 |
16 |
+0 |
Mar18 |
170919 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.017 |
0 |
4 |
+0 |
Apr18 |
170919 |
1.497 |
1.497 |
1.497 |
1.497 |
-0.017 |
0 |
7 |
+0 |
May18 |
170919 |
1.497 |
1.497 |
1.497 |
1.497 |
-0.017 |
|
|
|
Total Volume and Open Interest |
118 |
1,338 |
-35 |
WTI Crude Oil(ICE) |
Oct17 |
170919 |
49.90 |
50.40 |
49.40 |
49.48 |
-0.43 |
51,907 |
34,155 |
-5,171 |
Nov17 |
170919 |
50.41 |
50.81 |
49.74 |
49.90 |
-0.45 |
77,069 |
77,577 |
+532 |
Dec17 |
170919 |
50.69 |
51.10 |
50.08 |
50.24 |
-0.42 |
56,477 |
110,704 |
+2,925 |
Jan18 |
170919 |
50.97 |
51.29 |
50.33 |
50.50 |
-0.40 |
19,153 |
30,969 |
+1,010 |
Feb18 |
170919 |
51.12 |
51.42 |
50.53 |
50.69 |
-0.38 |
8,367 |
22,648 |
+1,094 |
Mar18 |
170919 |
51.32 |
51.51 |
50.71 |
50.82 |
-0.36 |
6,461 |
23,600 |
+1,108 |
Apr18 |
170919 |
51.52 |
51.52 |
50.90 |
50.90 |
-0.33 |
949 |
4,406 |
+143 |
May18 |
170919 |
51.03 |
51.06 |
50.94 |
50.94 |
-0.30 |
1,201 |
6,355 |
-497 |
Jun18 |
170919 |
51.39 |
51.51 |
50.89 |
50.95 |
-0.28 |
6,227 |
56,614 |
+1,108 |
Jul18 |
170919 |
50.93 |
50.93 |
50.93 |
50.93 |
-0.27 |
222 |
6,692 |
-9 |
Aug18 |
170919 |
50.91 |
50.91 |
50.91 |
50.91 |
-0.26 |
137 |
5,651 |
-4 |
Sep18 |
170919 |
50.89 |
50.89 |
50.89 |
50.89 |
-0.26 |
329 |
8,282 |
+12 |
Oct18 |
170919 |
50.88 |
50.88 |
50.88 |
50.88 |
-0.25 |
44 |
1,813 |
+16 |
Nov18 |
170919 |
50.87 |
50.87 |
50.87 |
50.87 |
-0.25 |
274 |
6,408 |
+116 |
Dec18 |
170919 |
50.99 |
51.32 |
50.70 |
50.87 |
-0.25 |
6,677 |
126,103 |
+59 |
Jan19 |
170919 |
50.83 |
50.83 |
50.83 |
50.83 |
-0.25 |
15 |
1,666 |
+0 |
Total Volume and Open Interest |
239,623 |
596,763 |
+4,532 |
US Dollar Index(ICE) |
Dec17 |
170919 |
91.765 |
91.845 |
91.515 |
91.560 |
-0.265 |
33,902 |
39,175 |
+1,971 |
Mar18 |
170919 |
91.505 |
91.505 |
91.270 |
91.310 |
-0.270 |
263 |
748 |
+99 |
Jun18 |
170919 |
91.250 |
91.250 |
91.080 |
91.080 |
-0.270 |
7 |
387 |
+7 |
Total Volume and Open Interest |
45,049 |
53,259 |
-3,686 |
Australian Dollar(CME) |
Sep17 |
170918 |
80.00 |
80.34 |
79.82 |
79.90 |
-0.10 |
137,182 |
78,045 |
-16,539 |
Dec17 |
170919 |
79.48 |
80.11 |
79.48 |
80.03 |
+0.58 |
105,648 |
156,379 |
+3,841 |
Mar18 |
170919 |
79.69 |
79.95 |
79.69 |
79.95 |
+0.58 |
7 |
337 |
+1 |
Total Volume and Open Interest |
135,537 |
231,219 |
-777 |
British Pound(CME) |
Sep17 |
170918 |
135.90 |
136.18 |
135.34 |
135.63 |
-0.10 |
207,275 |
85,941 |
-24,592 |
Dec17 |
170919 |
135.34 |
135.88 |
135.06 |
135.60 |
+0.34 |
223,894 |
198,148 |
+10,972 |
Mar18 |
170919 |
136.01 |
136.01 |
135.46 |
135.96 |
+0.33 |
33 |
1,937 |
+11 |
Total Volume and Open Interest |
268,162 |
271,867 |
-4,337 |
Canadian Dollar(CME) |
Sep17 |
170919 |
81.39 |
81.54 |
81.25 |
81.37 |
+0.11 |
57,799 |
121,811 |
-5,573 |
Dec17 |
170919 |
81.37 |
81.64 |
81.28 |
81.53 |
+0.24 |
112,731 |
173,985 |
+27,681 |
Mar18 |
170919 |
81.40 |
81.60 |
81.40 |
81.54 |
+0.25 |
149 |
1,022 |
+17 |
Jun18 |
170919 |
81.53 |
81.88 |
81.53 |
81.53 |
+0.27 |
6 |
352 |
+0 |
Total Volume and Open Interest |
171,627 |
298,117 |
+22,138 |
Japanese Yen(CME) |
Sep17 |
170918 |
90.01 |
90.09 |
89.69 |
89.77 |
-0.43 |
226,065 |
69,167 |
-23,987 |
Dec17 |
170919 |
89.99 |
90.30 |
89.75 |
90.07 |
-0.02 |
229,370 |
182,571 |
+4,273 |
Mar18 |
170919 |
90.47 |
90.64 |
90.35 |
90.52 |
-0.03 |
16 |
808 |
+10 |
Total Volume and Open Interest |
287,213 |
230,882 |
-18,573 |
Swiss Franc(CME) |
Sep17 |
170918 |
104.09 |
104.37 |
103.96 |
104.25 |
-0.02 |
47,891 |
10,977 |
-9,158 |
Dec17 |
170919 |
104.56 |
104.81 |
104.23 |
104.48 |
-0.14 |
31,370 |
34,780 |
+2,805 |
Mar18 |
170919 |
105.16 |
105.16 |
105.16 |
105.16 |
-0.14 |
0 |
122 |
+0 |
Total Volume and Open Interest |
39,451 |
42,851 |
-244 |
EuroFX(CME) |
Sep17 |
170918 |
119.36 |
119.69 |
119.15 |
119.61 |
+0.20 |
296,129 |
139,924 |
-49,971 |
Dec17 |
170919 |
120.11 |
120.65 |
120.08 |
120.55 |
+0.45 |
254,934 |
414,274 |
+41,341 |
Mar18 |
170919 |
120.85 |
121.27 |
120.85 |
121.20 |
+0.46 |
72 |
2,059 |
+1 |
Total Volume and Open Interest |
344,756 |
526,088 |
+6,931 |
Mexican Peso(CME) |
Sep17 |
170918 |
566.63 |
567.75 |
563.25 |
563.25 |
-3.00 |
94,328 |
75,804 |
-26,565 |
Oct17 |
170919 |
560.50 |
564.63 |
560.38 |
560.50 |
+0.13 |
6 |
31 |
+2 |
Total Volume and Open Interest |
106,776 |
276,590 |
-9,699 |
Brazilian Real(CME) |
Oct17 |
170919 |
318.15 |
319.40 |
318.00 |
318.50 |
-0.05 |
851 |
25,385 |
-359 |
Nov17 |
170919 |
318.10 |
318.10 |
317.20 |
317.20 |
-0.05 |
0 |
69 |
+0 |
Dec17 |
170919 |
318.35 |
318.35 |
315.90 |
315.90 |
-0.25 |
0 |
4,113 |
+0 |
Jan18 |
170919 |
314.65 |
314.65 |
314.65 |
314.65 |
-0.20 |
0 |
312 |
+0 |
Total Volume and Open Interest |
851 |
30,179 |
-359 |
30-Year T-Bonds(CBOT) |
Sep17 |
170919 |
155~260 |
155~310 |
155~110 |
155~130 |
-0~070 |
1,895 |
9,162 |
-1,692 |
Dec17 |
170919 |
154~150 |
154~230 |
154~000 |
154~040 |
-0~070 |
244,503 |
721,806 |
-3,429 |
Mar18 |
170919 |
153~050 |
153~080 |
153~010 |
153~010 |
-0~070 |
0 |
2 |
+0 |
Total Volume and Open Interest |
246,398 |
730,970 |
-5,121 |
10-Year T-Notes(CBOT) |
Sep17 |
170919 |
126~145 |
126~160 |
126~080 |
126~090 |
-0~030 |
9,070 |
62,544 |
-2,635 |
Dec17 |
170919 |
126~030 |
126~070 |
125~300 |
125~315 |
-0~030 |
1,127,267 |
3,247,730 |
-22,737 |
Mar18 |
170919 |
125~215 |
125~220 |
125~215 |
125~215 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,136,337 |
3,310,274 |
-25,372 |
5-Year T-Notes(CBOT) |
Sep17 |
170919 |
118~110 |
118~120 |
118~074 |
118~080 |
-0~014 |
2,865 |
30,217 |
-1,493 |
Dec17 |
170919 |
117~300 |
118~010 |
117~280 |
117~286 |
-0~014 |
652,280 |
3,020,190 |
-54,758 |
Mar18 |
170919 |
117~210 |
117~210 |
117~210 |
117~210 |
-0~014 |
|
|
|
Total Volume and Open Interest |
655,145 |
3,050,407 |
-56,251 |
2 Year T-Notes(CBOT) |
Sep17 |
170919 |
108~056 |
108~056 |
108~046 |
108~046 |
-0~004 |
1,480 |
15,446 |
-1,016 |
Dec17 |
170919 |
107~314 |
108~006 |
107~310 |
107~312 |
-0~006 |
297,561 |
1,467,269 |
+2,100 |
Mar18 |
170919 |
107~294 |
107~294 |
107~294 |
107~294 |
-0~006 |
|
|
|
Total Volume and Open Interest |
299,041 |
1,482,715 |
+1,084 |
Eurodollars(CME) |
Dec17 |
170919 |
98.530 |
98.540 |
98.520 |
98.530 |
unch |
282,503 |
2,091,485 |
+9,176 |
Mar18 |
170919 |
98.445 |
98.455 |
98.435 |
98.440 |
-0.005 |
328,207 |
1,234,856 |
-19,968 |
Jun18 |
170919 |
98.370 |
98.385 |
98.360 |
98.365 |
-0.005 |
342,720 |
1,170,231 |
+27,585 |
Sep18 |
170919 |
98.310 |
98.330 |
98.300 |
98.305 |
-0.005 |
338,641 |
972,278 |
-90,215 |
Dec18 |
170919 |
98.230 |
98.250 |
98.220 |
98.225 |
-0.005 |
325,160 |
1,608,699 |
+25,601 |
Mar19 |
170919 |
98.185 |
98.210 |
98.180 |
98.180 |
-0.005 |
197,461 |
1,073,960 |
+7,599 |
Jun19 |
170919 |
98.145 |
98.170 |
98.140 |
98.140 |
-0.005 |
168,046 |
771,047 |
+2,470 |
Sep19 |
170919 |
98.105 |
98.135 |
98.100 |
98.105 |
-0.005 |
200,847 |
731,322 |
-65,189 |
Dec19 |
170919 |
98.045 |
98.075 |
98.040 |
98.045 |
-0.005 |
136,214 |
913,613 |
+10,482 |
Mar20 |
170919 |
98.015 |
98.040 |
98.010 |
98.015 |
unch |
80,545 |
466,367 |
-2,901 |
Jun20 |
170919 |
97.980 |
98.010 |
97.975 |
97.980 |
unch |
90,869 |
371,965 |
-6,455 |
Sep20 |
170919 |
97.940 |
97.970 |
97.940 |
97.945 |
unch |
83,863 |
249,295 |
-13,892 |
Dec20 |
170919 |
97.900 |
97.920 |
97.885 |
97.895 |
unch |
50,103 |
328,821 |
-239 |
Mar21 |
170919 |
97.865 |
97.890 |
97.855 |
97.860 |
-0.005 |
27,305 |
215,453 |
-152 |
Jun21 |
170919 |
97.825 |
97.850 |
97.815 |
97.820 |
-0.005 |
37,458 |
148,727 |
+307 |
Sep21 |
170919 |
97.785 |
97.805 |
97.770 |
97.780 |
unch |
29,933 |
95,761 |
-8,892 |
Dec21 |
170919 |
97.735 |
97.755 |
97.720 |
97.730 |
unch |
32,260 |
129,782 |
-2,636 |
Mar22 |
170919 |
97.705 |
97.720 |
97.685 |
97.695 |
-0.005 |
23,649 |
75,081 |
-845 |
Total Volume and Open Interest |
3,008,835 |
14,124,631 |
-148,162 |
Ultra T-Bond(CBOT) |
Sep17 |
170919 |
168~02 |
168~02 |
167~18 |
167~18 |
-0~06 |
757 |
5,656 |
-1,106 |
Dec17 |
170919 |
166~26 |
167~08 |
166~09 |
166~15 |
-0~07 |
96,588 |
827,159 |
-6,317 |
Mar18 |
170919 |
165~15 |
165~15 |
165~15 |
165~15 |
-0~07 |
|
|
|
Total Volume and Open Interest |
97,345 |
832,815 |
-7,423 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170919 |
135~275 |
135~280 |
135~275 |
135~275 |
-0~030 |
621 |
884 |
-228 |
Dec17 |
170919 |
135~115 |
135~175 |
135~045 |
135~070 |
-0~045 |
77,121 |
417,264 |
+958 |
Mar18 |
170919 |
135~070 |
135~070 |
135~070 |
135~070 |
-0~045 |
|
|
|
Total Volume and Open Interest |
77,742 |
418,148 |
+730 |
30 Day Federal Funds(CBOT) |
Sep17 |
170919 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
13,983 |
85,878 |
+3,787 |
Oct17 |
170919 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
61,866 |
259,749 |
-19,544 |
Nov17 |
170919 |
98.835 |
98.840 |
98.835 |
98.840 |
unch |
55,482 |
213,027 |
-5,591 |
Dec17 |
170919 |
98.770 |
98.775 |
98.765 |
98.770 |
unch |
10,877 |
91,865 |
+627 |
Jan18 |
170919 |
98.715 |
98.720 |
98.705 |
98.715 |
unch |
52,643 |
374,293 |
-5,879 |
Feb18 |
170919 |
98.705 |
98.710 |
98.695 |
98.705 |
-0.005 |
11,311 |
160,099 |
-2,346 |
Total Volume and Open Interest |
263,001 |
1,689,606 |
-29,595 |
Japanese Govt Bonds(SGX) |
Dec17 |
170918 |
150.90 |
150.92 |
150.73 |
150.83 |
+0.06 |
3,360 |
19,030 |
+1,318 |
Mar18 |
170918 |
150.83 |
150.83 |
150.83 |
150.83 |
+0.06 |
|
|
|
Jun18 |
170918 |
150.83 |
150.83 |
150.83 |
150.83 |
+0.06 |
|
|
|
Total Volume and Open Interest |
3,360 |
19,030 |
+1,318 |
Euro-Buxl(EUREX) |
Dec17 |
170919 |
162.96 |
163.96 |
162.80 |
163.24 |
+0.28 |
42,299 |
214,401 |
+12,020 |
Mar18 |
170919 |
161.36 |
161.36 |
161.36 |
161.36 |
+0.28 |
0 |
1 |
+0 |
Jun18 |
170919 |
161.36 |
161.36 |
161.36 |
161.36 |
+0.28 |
|
|
|
Total Volume and Open Interest |
42,299 |
214,402 |
-2,223 |
Euro-Bund(EUREX) |
Dec17 |
170919 |
161.01 |
161.37 |
160.92 |
161.09 |
+0.15 |
676,738 |
1,908,456 |
+202,459 |
Mar18 |
170919 |
160.50 |
160.73 |
160.50 |
160.61 |
+0.16 |
23 |
574 |
+90 |
Jun18 |
170919 |
157.82 |
157.82 |
157.82 |
157.82 |
+0.06 |
0 |
1 |
+1 |
Total Volume and Open Interest |
676,761 |
1,909,031 |
-26,566 |
Euro-Bobl(EUREX) |
Dec17 |
170919 |
131.14 |
131.27 |
131.10 |
131.17 |
+0.04 |
440,766 |
1,495,646 |
+118,474 |
Mar18 |
170919 |
131.69 |
131.69 |
131.69 |
131.69 |
+0.02 |
1 |
12 |
+1 |
Jun18 |
170919 |
131.69 |
131.69 |
131.69 |
131.69 |
+0.02 |
|
|
|
Total Volume and Open Interest |
440,767 |
1,495,658 |
-29,133 |
Euro-Schatz(EUREX) |
Dec17 |
170919 |
112.13 |
112.14 |
112.11 |
112.11 |
-0.01 |
313,868 |
1,351,467 |
+79,799 |
Mar18 |
170919 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.01 |
0 |
2 |
+0 |
Jun18 |
170919 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.01 |
|
|
|
Total Volume and Open Interest |
313,868 |
1,351,469 |
-62,054 |
3-Mth Euribor(EUREX) |
Sep17 |
170918 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,235 |
+0 |
Dec17 |
170919 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
66 |
8,250 |
+1,019 |
Mar18 |
170919 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
50 |
6,136 |
+550 |
Total Volume and Open Interest |
540 |
36,172 |
-3,966 |
Long Gilt(LIFFE) |
Sep17 |
170919 |
125~14 |
125~20 |
125~06 |
125~06 |
-0~09 |
7,973 |
90,821 |
-1,194 |
Dec17 |
170919 |
124~14 |
124~21 |
124~00 |
124~05 |
-0~09 |
328,957 |
681,720 |
-10,112 |
Total Volume and Open Interest |
336,930 |
772,542 |
-11,306 |
3-Mth Short Sterling(LIFFE) |
Sep17 |
170919 |
99.66 |
99.67 |
99.66 |
99.67 |
+0.00 |
147,859 |
345,255 |
-36,794 |
Dec17 |
170919 |
99.46 |
99.47 |
99.45 |
99.45 |
-0.02 |
315,551 |
530,465 |
-1,874 |
Mar18 |
170919 |
99.35 |
99.36 |
99.32 |
99.33 |
-0.02 |
335,028 |
413,313 |
+13,847 |
Jun18 |
170919 |
99.27 |
99.27 |
99.24 |
99.24 |
-0.02 |
304,532 |
374,492 |
+12,964 |
Sep18 |
170919 |
99.21 |
99.22 |
99.18 |
99.19 |
-0.01 |
340,290 |
339,577 |
+16,368 |
Dec18 |
170919 |
99.15 |
99.17 |
99.13 |
99.13 |
-0.01 |
324,771 |
376,296 |
-8,010 |
Total Volume and Open Interest |
2,930,663 |
3,543,328 |
-12,885 |
3-Mth Euribor(LIFFE) |
Dec17 |
170919 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
264,076 |
435,854 |
-32,594 |
Mar18 |
170919 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
120,465 |
449,871 |
+11,803 |
Jun18 |
170919 |
100.290 |
100.295 |
100.285 |
100.290 |
+0.005 |
104,965 |
392,873 |
+16,214 |
Total Volume and Open Interest |
1,586,466 |
4,091,098 |
+5,807 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
170919 |
98.20 |
98.22 |
98.20 |
98.21 |
unch |
20,661 |
232,301 |
-949 |
Mar18 |
170919 |
98.11 |
98.13 |
98.10 |
98.11 |
-0.01 |
41,214 |
199,690 |
+4,485 |
Jun18 |
170919 |
98.01 |
98.02 |
97.99 |
98.00 |
-0.02 |
29,158 |
176,571 |
+3,977 |
Sep18 |
170919 |
97.89 |
97.91 |
97.88 |
97.89 |
-0.02 |
25,182 |
151,431 |
+2,687 |
Dec18 |
170919 |
97.80 |
97.80 |
97.77 |
97.78 |
-0.02 |
14,347 |
95,837 |
+253 |
Mar19 |
170919 |
97.70 |
97.71 |
97.67 |
97.68 |
-0.02 |
6,702 |
71,904 |
-1,077 |
Jun19 |
170919 |
97.60 |
97.61 |
97.58 |
97.59 |
-0.02 |
7,854 |
55,842 |
+172 |
Sep19 |
170919 |
97.52 |
97.53 |
97.50 |
97.50 |
-0.03 |
6,689 |
19,063 |
+795 |
Dec19 |
170919 |
97.42 |
97.45 |
97.42 |
97.43 |
-0.02 |
20 |
2,899 |
+0 |
Mar20 |
170919 |
97.36 |
97.36 |
97.36 |
97.36 |
-0.03 |
387 |
2,102 |
+111 |
Total Volume and Open Interest |
152,992 |
1,009,362 |
+11,145 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
170919 |
97.17 |
97.19 |
97.15 |
97.16 |
-0.01 |
118,865 |
969,484 |
-8,445 |
Mar18 |
170919 |
97.14 |
97.14 |
97.14 |
97.14 |
-0.03 |
|
|
|
Total Volume and Open Interest |
157,137 |
1,031,899 |
|
3-Year Aus T-Bonds(SFE) |
Dec17 |
170919 |
97.80 |
97.82 |
97.77 |
97.79 |
-0.02 |
175,252 |
1,004,255 |
+16,780 |
Mar18 |
170919 |
97.79 |
97.79 |
97.79 |
97.79 |
-0.02 |
|
|
|
Total Volume and Open Interest |
210,418 |
1,098,220 |
|
Gold(CMX) |
Oct17 |
170919 |
1307.6 |
1311.3 |
1304.9 |
1306.7 |
-0.2 |
4,915 |
38,877 |
-110 |
Dec17 |
170919 |
1310.5 |
1315.3 |
1308.7 |
1310.6 |
-0.2 |
320,508 |
448,726 |
-3,496 |
Feb18 |
170919 |
1315.9 |
1319.4 |
1313.0 |
1314.8 |
-0.2 |
702 |
38,717 |
+288 |
Apr18 |
170919 |
1320.2 |
1321.8 |
1318.7 |
1318.7 |
-0.1 |
328 |
8,669 |
+40 |
Jun18 |
170919 |
1323.3 |
1326.4 |
1321.0 |
1322.5 |
-0.2 |
713 |
9,445 |
+211 |
Aug18 |
170919 |
1325.5 |
1328.9 |
1325.5 |
1326.3 |
-0.2 |
280 |
9,014 |
-23 |
Oct18 |
170919 |
1329.9 |
1330.1 |
1329.9 |
1330.1 |
-0.2 |
152 |
3,064 |
+48 |
Dec18 |
170919 |
1336.1 |
1337.2 |
1332.9 |
1334.1 |
-0.2 |
214 |
10,404 |
+8 |
Feb19 |
170919 |
1340.2 |
1340.2 |
1338.1 |
1338.1 |
-0.1 |
0 |
129 |
+0 |
Apr19 |
170919 |
1342.1 |
1342.1 |
1342.1 |
1342.1 |
+0.1 |
0 |
1 |
+0 |
Jun19 |
170919 |
1346.2 |
1350.4 |
1346.2 |
1346.2 |
+0.3 |
275 |
1,030 |
+50 |
Total Volume and Open Interest |
328,322 |
573,483 |
-3,282 |
Silver(CMX) |
Sep17 |
170919 |
1713.5 |
1724.0 |
1711.5 |
1719.5 |
+12.4 |
244 |
601 |
-135 |
Dec17 |
170919 |
1724.5 |
1737.5 |
1716.0 |
1727.9 |
+12.3 |
74,825 |
156,689 |
-106 |
Mar18 |
170919 |
1730.0 |
1743.0 |
1726.5 |
1737.7 |
+12.2 |
1,388 |
19,464 |
+699 |
May18 |
170919 |
1744.5 |
1744.7 |
1735.5 |
1744.7 |
+12.2 |
603 |
6,230 |
+479 |
Jul18 |
170919 |
1751.7 |
1751.7 |
1751.7 |
1751.7 |
+12.1 |
204 |
2,436 |
+135 |
Sep18 |
170919 |
1759.0 |
1759.0 |
1757.5 |
1758.8 |
+12.1 |
98 |
2,336 |
+63 |
Dec18 |
170919 |
1762.0 |
1772.5 |
1762.0 |
1768.9 |
+12.2 |
159 |
3,271 |
+64 |
Total Volume and Open Interest |
77,796 |
192,765 |
+1,217 |
Platinum(NYMEX) |
Oct17 |
170919 |
962.6 |
965.0 |
947.2 |
951.2 |
-9.9 |
18,948 |
55,283 |
-1,578 |
Jan18 |
170919 |
966.2 |
968.6 |
951.0 |
955.0 |
-9.6 |
2,162 |
20,434 |
+884 |
Apr18 |
170919 |
967.7 |
967.7 |
956.9 |
959.2 |
-9.7 |
25 |
2,434 |
+21 |
Jul18 |
170919 |
966.0 |
966.0 |
962.5 |
964.2 |
-9.7 |
0 |
292 |
+0 |
Total Volume and Open Interest |
21,135 |
78,449 |
-673 |
Palladium(NYMEX) |
Sep17 |
170919 |
909.90 |
913.00 |
902.50 |
905.70 |
-29.25 |
0 |
12 |
-2 |
Dec17 |
170919 |
932.30 |
935.00 |
902.45 |
904.30 |
-26.15 |
3,044 |
31,200 |
-435 |
Mar18 |
170919 |
914.00 |
914.00 |
898.85 |
898.85 |
-26.20 |
20 |
1,034 |
-4 |
Total Volume and Open Interest |
3,069 |
32,272 |
-436 |
Copper(CMX) |
Sep17 |
170919 |
294.70 |
295.45 |
294.05 |
294.95 |
+0.05 |
1,111 |
2,639 |
-457 |
Dec17 |
170919 |
297.05 |
298.45 |
295.85 |
296.95 |
+0.05 |
108,324 |
196,172 |
-4,375 |
Mar18 |
170919 |
299.00 |
300.35 |
297.90 |
298.85 |
-0.10 |
3,876 |
43,636 |
-1,059 |
May18 |
170919 |
300.60 |
300.60 |
299.75 |
300.10 |
-0.15 |
1,277 |
19,142 |
-422 |
Jul18 |
170919 |
301.05 |
301.40 |
301.05 |
301.20 |
-0.25 |
705 |
6,375 |
+6 |
Total Volume and Open Interest |
117,092 |
300,708 |
-6,378 |
E-mini DJIA Index(CBOT) |
Dec17 |
170919 |
22299 |
22343 |
22296 |
22336 |
+37 |
102,050 |
153,550 |
+2,866 |
Mar18 |
170919 |
22276 |
22304 |
22268 |
22304 |
+36 |
36 |
109 |
+21 |
Jun18 |
170919 |
22278 |
22278 |
22273 |
22273 |
+36 |
0 |
4 |
+0 |
Sep18 |
170919 |
22236 |
22236 |
22236 |
22236 |
+36 |
|
|
|
Total Volume and Open Interest |
102,086 |
153,663 |
-24,809 |
S & P 500(CME) |
Dec17 |
170919 |
2502.30 |
2506.00 |
2501.00 |
2504.70 |
+2.00 |
8,313 |
39,765 |
+5,446 |
Mar18 |
170919 |
2503.30 |
2504.60 |
2500.10 |
2503.90 |
+2.10 |
0 |
26 |
+0 |
Jun18 |
170919 |
2502.30 |
2503.60 |
2499.10 |
2502.90 |
+2.10 |
|
|
|
Sep18 |
170919 |
2502.10 |
2503.40 |
2498.90 |
2502.70 |
+2.10 |
|
|
|
Total Volume and Open Interest |
8,313 |
39,791 |
-37,020 |
S & P 500 E-Mini(CME) |
Dec17 |
170919 |
2502.75 |
2506.00 |
2501.00 |
2504.75 |
+2.00 |
1,367,390 |
3,088,031 |
+28,218 |
Mar18 |
170919 |
2502.50 |
2505.25 |
2500.50 |
2504.00 |
+2.25 |
1,002 |
11,687 |
+181 |
Jun18 |
170919 |
2502.75 |
2503.75 |
2500.00 |
2503.00 |
+2.25 |
36 |
449 |
+6 |
Sep18 |
170919 |
2499.25 |
2502.75 |
2499.25 |
2502.75 |
+2.25 |
2 |
19 |
+1 |
Total Volume and Open Interest |
1,368,430 |
3,100,186 |
-632,364 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
170919 |
5989.80 |
6004.80 |
5975.00 |
5997.00 |
+10.20 |
268,013 |
271,588 |
-4,913 |
Mar18 |
170919 |
6000.50 |
6014.00 |
5986.00 |
6007.30 |
+10.30 |
230 |
180 |
+43 |
Jun18 |
170919 |
6015.50 |
6017.50 |
5996.00 |
6017.50 |
+18.50 |
10 |
37 |
+10 |
Total Volume and Open Interest |
268,253 |
271,805 |
-87,019 |
S&P Midcap 400(CME) e-Mini |
Sep17 |
170915 |
1741.90 |
1747.20 |
1740.50 |
1746.05 |
-0.95 |
7,464 |
7,406 |
-4,833 |
Dec17 |
170919 |
1763.00 |
1765.90 |
1760.90 |
1761.60 |
-0.50 |
11,975 |
85,003 |
+145 |
Mar18 |
170919 |
1758.40 |
1761.60 |
1758.40 |
1758.40 |
-0.50 |
|
|
|
Total Volume and Open Interest |
11,975 |
85,003 |
-5,268 |
Volatility Index(CBOE) |
Sep17 |
170919 |
10.70 |
10.90 |
10.35 |
10.83 |
+0.15 |
87,972 |
132,176 |
-16,479 |
Oct17 |
170919 |
12.40 |
12.52 |
12.30 |
12.43 |
unch |
92,316 |
308,606 |
+18,482 |
Nov17 |
170919 |
13.25 |
13.35 |
13.10 |
13.28 |
+0.05 |
21,814 |
71,328 |
+6,106 |
Dec17 |
170919 |
13.80 |
13.98 |
13.70 |
13.93 |
+0.15 |
12,002 |
58,164 |
+2,798 |
Total Volume and Open Interest |
224,436 |
660,472 |
+11,659 |
S & P 600(CME) |
Sep17 |
170915 |
856.85 |
856.85 |
856.85 |
856.85 |
+1.15 |
|
|
|
Dec17 |
170919 |
862.70 |
862.70 |
862.70 |
862.70 |
-1.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
170919 |
1441.80 |
1444.40 |
1437.50 |
1441.30 |
-0.60 |
57,940 |
56,815 |
+4,608 |
Mar18 |
170919 |
1440.30 |
1440.30 |
1440.30 |
1440.30 |
-0.60 |
11 |
12 |
+11 |
Jun18 |
170919 |
1439.30 |
1439.30 |
1439.30 |
1439.30 |
-0.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
57,951 |
56,829 |
-422,487 |
Nikkei 225(CME) |
Dec17 |
170919 |
20020 |
20210 |
20000 |
20180 |
+165 |
10,002 |
35,285 |
+510 |
Mar18 |
170919 |
20230 |
20230 |
20155 |
20195 |
+165 |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,002 |
35,291 |
+510 |
Nikkei 225(SGX) |
Dec17 |
170919 |
20120 |
20140 |
20110 |
20110 |
+165 |
78,300 |
182,473 |
+1,175 |
Mar18 |
170918 |
19820 |
19905 |
19780 |
19905 |
+275 |
7 |
228 |
+5 |
Jun18 |
170918 |
19765 |
19765 |
19765 |
19765 |
+275 |
0 |
6 |
+0 |
Total Volume and Open Interest |
64,039 |
191,793 |
+5,575 |
Nikkei 225 Mini(JPX) |
Sep17 |
170907 |
19330 |
19485 |
19295 |
19400 |
+60 |
752,845 |
481,289 |
-38,511 |
Dec17 |
170915 |
19655 |
19800 |
19635 |
19790 |
+100 |
558,962 |
291,450 |
+5,165 |
Mar18 |
170915 |
19615 |
19745 |
19590 |
19730 |
+100 |
5,900 |
7,623 |
+416 |
Total Volume and Open Interest |
590,099 |
333,483 |
+6,163 |
Nikkei 225(JPX) |
Sep17 |
170907 |
19330 |
19490 |
19290 |
19400 |
+60 |
127,892 |
263,462 |
-61,940 |
Dec17 |
170915 |
19660 |
19800 |
19630 |
19790 |
+100 |
49,732 |
287,791 |
+3,545 |
Mar18 |
170915 |
19610 |
19750 |
19590 |
19730 |
+100 |
870 |
4,712 |
+189 |
Total Volume and Open Interest |
50,633 |
364,818 |
+4,021 |
Nikkei 225(CME) Yen |
Sep17 |
170907 |
19435 |
19480 |
19355 |
19415 |
-45 |
98,715 |
42,623 |
-14,780 |
Dec17 |
170919 |
20005 |
20180 |
19970 |
20150 |
+160 |
36,501 |
47,693 |
-635 |
Mar18 |
170919 |
20105 |
20125 |
19930 |
20105 |
+160 |
0 |
6 |
+0 |
Total Volume and Open Interest |
36,501 |
47,699 |
-635 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170907 |
19420 |
19420 |
19420 |
19420 |
-40 |
0 |
12 |
+0 |
Dec17 |
170919 |
20150 |
20150 |
20150 |
20150 |
+160 |
0 |
1 |
+0 |
Mar18 |
170919 |
20100 |
20105 |
20100 |
20100 |
+160 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
170919 |
5225.0 |
5227.5 |
5208.0 |
5226.0 |
+7.5 |
94,292 |
310,230 |
+18,346 |
Nov17 |
170919 |
5210.0 |
5222.0 |
5206.5 |
5222.0 |
+7.5 |
20 |
20 |
+5 |
Dec17 |
170919 |
5214.5 |
5217.0 |
5200.0 |
5216.0 |
+7.5 |
6,492 |
43,436 |
-145 |
Total Volume and Open Interest |
130,607 |
353,690 |
-93,303 |
Hang Seng Index(HKFE) |
Sep17 |
170919 |
28161 |
28225 |
28014 |
28035 |
-126 |
153,184 |
143,638 |
+472 |
Oct17 |
170919 |
28138 |
28205 |
27997 |
28017 |
-123 |
1,650 |
5,142 |
+659 |
Total Volume and Open Interest |
155,195 |
171,070 |
+1,226 |
DAX(EUREX) |
Dec17 |
170919 |
12559.0 |
12565.0 |
12514.0 |
12551.0 |
-2.5 |
68,019 |
128,603 |
+17,003 |
Mar18 |
170919 |
12550.0 |
12550.0 |
12520.0 |
12547.0 |
-2.5 |
108 |
307 |
+68 |
Jun18 |
170919 |
12581.0 |
12581.0 |
12581.0 |
12581.0 |
unch |
|
|
|
Total Volume and Open Interest |
74,908 |
128,910 |
-43,766 |
Mini-DAX(EUREX) |
Sep17 |
170915 |
12540.0 |
12564.0 |
12514.0 |
12544.0 |
-4.5 |
19,577 |
9,296 |
-496 |
Dec17 |
170919 |
12559.0 |
12564.0 |
12515.0 |
12551.0 |
-2.5 |
22,370 |
7,532 |
+2,822 |
Mar18 |
170919 |
12555.0 |
12555.0 |
12519.0 |
12547.0 |
-2.5 |
68 |
117 |
+53 |
Total Volume and Open Interest |
23,964 |
7,649 |
+614 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170915 |
3528 |
3535 |
3521 |
3525 |
-5 |
2,223,957 |
969,658 |
-843,841 |
Dec17 |
170919 |
3516 |
3518 |
3506 |
3516 |
+1 |
1,010,499 |
3,282,943 |
-11,867 |
Mar18 |
170919 |
3498 |
3503 |
3498 |
3503 |
+1 |
3,318 |
67,891 |
+665 |
Total Volume and Open Interest |
2,211,506 |
3,350,848 |
-597,454 |
Swiss Market Index(EUREX) |
Sep17 |
170915 |
9051 |
9065 |
9038 |
9064 |
+4 |
108,556 |
99,287 |
-39,026 |
Dec17 |
170919 |
9029 |
9076 |
9008 |
9070 |
+52 |
46,101 |
189,352 |
+3,766 |
Mar18 |
170919 |
8916 |
8969 |
8916 |
8969 |
+51 |
10 |
657 |
+5 |
Total Volume and Open Interest |
46,521 |
190,009 |
-4,354 |
FT-SE 100(EURONEXT) |
Dec17 |
170919 |
7226.50 |
7244.50 |
7200.00 |
7231.00 |
+17.50 |
142,674 |
736,146 |
-4,297 |
Mar18 |
170919 |
7165.00 |
7168.50 |
7165.00 |
7168.50 |
+19.00 |
1 |
1 |
+1 |
Jun18 |
170919 |
7091.00 |
7091.00 |
7091.00 |
7091.00 |
+20.50 |
|
|
|
Total Volume and Open Interest |
142,675 |
736,147 |
-55,147 |
SPI 200(SFE) |
Sep17 |
170919 |
5719.0 |
5743.0 |
5709.0 |
5714.0 |
-6.0 |
45,436 |
238,728 |
-6,040 |
Dec17 |
170919 |
5708.0 |
5732.0 |
5698.0 |
5702.0 |
-6.0 |
11,931 |
41,735 |
+5,582 |
Mar18 |
170919 |
5650.0 |
5655.0 |
5650.0 |
5655.0 |
-6.0 |
0 |
1,477 |
+0 |
Total Volume and Open Interest |
57,446 |
284,516 |
-381 |
FTSE MIB(ISE) |
Dec17 |
170919 |
22300.00 |
22365.00 |
22255.00 |
22352.00 |
+54.00 |
19,600 |
21,318 |
-548 |
Mar18 |
170919 |
22200.00 |
22272.00 |
22200.00 |
22272.00 |
+41.00 |
4 |
9 |
+3 |
Jun18 |
170919 |
21767.00 |
21767.00 |
21767.00 |
21767.00 |
+33.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,604 |
21,328 |
-12,506 |
KOSPI 200(KFE) |
Dec17 |
170919 |
319.75 |
320.20 |
319.10 |
319.40 |
-0.65 |
205,012 |
262,386 |
-684 |
Mar18 |
170919 |
316.70 |
316.90 |
315.90 |
316.20 |
-0.65 |
161 |
12,154 |
+565 |
Jun18 |
170919 |
316.65 |
317.10 |
316.60 |
316.70 |
+0.30 |
12 |
8,177 |
+1 |
Total Volume and Open Interest |
205,188 |
306,174 |
-116 |
GSCI(CME) |
Oct17 |
170919 |
396.50 |
396.50 |
394.05 |
394.05 |
-0.95 |
388 |
13,960 |
+361 |
Nov17 |
170919 |
394.40 |
394.40 |
394.40 |
394.40 |
-0.95 |
|
|
|
Dec17 |
170919 |
395.05 |
395.05 |
395.05 |
395.05 |
-0.95 |
|
|
|
Total Volume and Open Interest |
767 |
15,595 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|