|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 28, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
170928 |
965.25 |
966.00 |
957.50 |
959.50 |
-6.00 |
146,295 |
341,732 |
-4,399 |
Jan18 |
170928 |
976.00 |
976.50 |
968.00 |
970.25 |
-6.00 |
37,675 |
109,519 |
+4,944 |
Mar18 |
170928 |
985.50 |
985.75 |
977.25 |
979.50 |
-6.00 |
19,892 |
77,932 |
+2,221 |
May18 |
170928 |
993.50 |
994.00 |
986.25 |
988.00 |
-5.75 |
5,472 |
42,350 |
+1,323 |
Jul18 |
170928 |
1000.50 |
1001.00 |
993.25 |
995.25 |
-5.75 |
9,196 |
65,344 |
+435 |
Aug18 |
170928 |
995.75 |
998.75 |
995.75 |
996.00 |
-5.25 |
39 |
2,220 |
+10 |
Sep18 |
170928 |
987.00 |
990.75 |
986.75 |
988.00 |
-5.00 |
29 |
1,021 |
+10 |
Nov18 |
170928 |
985.00 |
985.50 |
978.50 |
981.25 |
-4.50 |
2,280 |
31,642 |
+398 |
Jan19 |
170928 |
987.25 |
987.25 |
987.25 |
987.25 |
-4.50 |
41 |
232 |
-10 |
Mar19 |
170928 |
991.75 |
991.75 |
990.75 |
990.75 |
-4.50 |
37 |
301 |
-3 |
May19 |
170928 |
994.50 |
994.50 |
994.50 |
994.50 |
-4.50 |
28 |
49 |
-4 |
Jul19 |
170928 |
1003.50 |
1003.50 |
997.25 |
999.25 |
-4.25 |
27 |
114 |
+3 |
Aug19 |
170928 |
993.00 |
995.75 |
993.00 |
995.75 |
-4.25 |
0 |
14 |
+0 |
Sep19 |
170928 |
995.75 |
995.75 |
988.25 |
991.50 |
-4.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
221,047 |
673,029 |
+4,943 |
Soybean Meal(CBOT) |
Oct17 |
170928 |
308.60 |
309.90 |
306.40 |
306.80 |
-2.00 |
28,414 |
16,676 |
-5,975 |
Dec17 |
170928 |
313.00 |
314.40 |
310.70 |
311.50 |
-1.80 |
62,355 |
174,327 |
-5,333 |
Jan18 |
170928 |
315.50 |
316.30 |
312.90 |
313.60 |
-1.90 |
12,146 |
52,128 |
+1,993 |
Mar18 |
170928 |
318.40 |
319.30 |
315.90 |
316.90 |
-1.50 |
6,078 |
48,293 |
+824 |
May18 |
170928 |
320.00 |
321.80 |
318.30 |
319.50 |
-1.50 |
2,147 |
27,591 |
+342 |
Jul18 |
170928 |
323.10 |
324.00 |
320.70 |
321.90 |
-1.50 |
2,229 |
20,833 |
-99 |
Aug18 |
170928 |
321.10 |
323.50 |
321.10 |
322.20 |
-1.50 |
195 |
4,565 |
+12 |
Sep18 |
170928 |
321.30 |
323.00 |
320.90 |
321.80 |
-1.50 |
141 |
4,372 |
-15 |
Oct18 |
170928 |
319.40 |
321.20 |
318.70 |
319.70 |
-0.90 |
464 |
4,497 |
+185 |
Dec18 |
170928 |
321.80 |
321.90 |
319.10 |
320.40 |
-0.70 |
2,739 |
15,460 |
+1,398 |
Total Volume and Open Interest |
117,234 |
371,740 |
-6,518 |
Soybean Oil(CBOT) |
Oct17 |
170928 |
33.04 |
33.04 |
32.56 |
32.59 |
-0.43 |
45,107 |
17,200 |
-9,503 |
Dec17 |
170928 |
33.25 |
33.26 |
32.79 |
32.82 |
-0.40 |
113,134 |
204,351 |
+1,629 |
Jan18 |
170928 |
33.39 |
33.39 |
32.96 |
33.00 |
-0.39 |
20,377 |
66,582 |
+2,197 |
Mar18 |
170928 |
33.62 |
33.62 |
33.22 |
33.25 |
-0.37 |
17,226 |
62,071 |
+1,170 |
May18 |
170928 |
33.75 |
33.76 |
33.44 |
33.48 |
-0.33 |
3,961 |
33,925 |
-57 |
Jul18 |
170928 |
33.97 |
33.98 |
33.63 |
33.66 |
-0.33 |
4,129 |
30,411 |
+357 |
Aug18 |
170928 |
33.91 |
33.95 |
33.67 |
33.70 |
-0.34 |
382 |
3,702 |
-39 |
Sep18 |
170928 |
33.86 |
33.86 |
33.62 |
33.65 |
-0.37 |
261 |
1,784 |
-63 |
Oct18 |
170928 |
33.73 |
33.77 |
33.48 |
33.50 |
-0.39 |
722 |
3,051 |
-16 |
Dec18 |
170928 |
33.90 |
33.95 |
33.54 |
33.57 |
-0.37 |
1,310 |
14,567 |
-338 |
Total Volume and Open Interest |
206,651 |
439,337 |
-4,626 |
Canola(WCE) |
Nov17 |
170928 |
493.1 |
493.1 |
489.7 |
490.8 |
-1.9 |
14,578 |
117,516 |
+1,493 |
Jan18 |
170928 |
498.2 |
498.2 |
496.3 |
497.3 |
-1.9 |
3,622 |
53,734 |
+883 |
Mar18 |
170928 |
502.8 |
502.8 |
501.1 |
501.9 |
-1.9 |
173 |
13,974 |
+30 |
May18 |
170928 |
503.5 |
504.7 |
503.2 |
504.1 |
-1.9 |
65 |
3,293 |
+50 |
Jul18 |
170928 |
504.8 |
504.8 |
504.8 |
504.8 |
-2.0 |
40 |
2,555 |
+20 |
Total Volume and Open Interest |
18,514 |
192,230 |
+2,486 |
Corn(CBOT) |
Dec17 |
170928 |
353.25 |
353.75 |
350.50 |
352.50 |
-1.50 |
176,191 |
800,544 |
-6,724 |
Mar18 |
170928 |
366.00 |
366.50 |
363.50 |
365.25 |
-1.50 |
49,848 |
240,729 |
+5,870 |
May18 |
170928 |
375.00 |
375.00 |
372.25 |
373.75 |
-2.00 |
13,674 |
100,960 |
+1,570 |
Jul18 |
170928 |
382.50 |
382.75 |
379.75 |
381.25 |
-2.00 |
26,649 |
132,415 |
+2,557 |
Sep18 |
170928 |
389.00 |
389.25 |
386.75 |
388.00 |
-2.00 |
3,325 |
32,143 |
-174 |
Dec18 |
170928 |
398.25 |
398.25 |
395.50 |
397.00 |
-2.00 |
7,918 |
82,727 |
+1,571 |
Mar19 |
170928 |
407.00 |
407.25 |
405.50 |
407.00 |
-2.25 |
271 |
11,468 |
+197 |
May19 |
170928 |
413.00 |
413.00 |
411.00 |
412.00 |
-2.25 |
0 |
715 |
+0 |
Jul19 |
170928 |
417.00 |
417.25 |
415.00 |
416.00 |
-2.25 |
30 |
1,296 |
+5 |
Sep19 |
170928 |
410.75 |
410.75 |
410.75 |
410.75 |
-1.75 |
0 |
275 |
+0 |
Total Volume and Open Interest |
277,931 |
1,405,286 |
+4,878 |
Wheat(CBOT) |
Dec17 |
170928 |
462.00 |
462.00 |
454.00 |
455.00 |
-6.50 |
70,890 |
247,095 |
-3,532 |
Mar18 |
170928 |
481.00 |
481.25 |
473.25 |
474.25 |
-6.50 |
13,138 |
83,877 |
+545 |
May18 |
170928 |
493.50 |
493.75 |
486.25 |
487.25 |
-6.25 |
3,658 |
33,123 |
-471 |
Jul18 |
170928 |
504.25 |
505.00 |
497.75 |
498.75 |
-5.75 |
3,883 |
43,360 |
+621 |
Sep18 |
170928 |
518.75 |
518.75 |
512.50 |
513.25 |
-5.50 |
568 |
6,577 |
-140 |
Dec18 |
170928 |
537.25 |
537.50 |
530.00 |
531.25 |
-5.25 |
498 |
10,305 |
+33 |
Total Volume and Open Interest |
92,669 |
426,974 |
-2,939 |
Wheat(KCBT) |
Dec17 |
170928 |
458.75 |
459.00 |
451.25 |
453.00 |
-6.00 |
22,384 |
136,003 |
-1,932 |
Mar18 |
170928 |
476.25 |
476.75 |
469.25 |
470.75 |
-6.25 |
8,875 |
75,573 |
-837 |
May18 |
170928 |
489.50 |
489.50 |
482.75 |
484.25 |
-6.00 |
2,228 |
21,492 |
+453 |
Jul18 |
170928 |
506.00 |
506.50 |
499.75 |
501.00 |
-5.75 |
1,271 |
26,312 |
-17 |
Sep18 |
170928 |
523.00 |
523.00 |
518.50 |
519.00 |
-6.00 |
206 |
4,937 |
+56 |
Dec18 |
170928 |
545.25 |
545.25 |
540.25 |
541.50 |
-5.50 |
223 |
4,085 |
+25 |
Mar19 |
170928 |
555.25 |
555.25 |
555.25 |
555.25 |
-6.00 |
19 |
121 |
-4 |
Total Volume and Open Interest |
35,219 |
268,692 |
-2,255 |
Wheat(MGE) |
Dec17 |
170928 |
649.75 |
650.00 |
642.25 |
645.00 |
-4.75 |
3,965 |
40,997 |
-422 |
Mar18 |
170928 |
660.00 |
661.50 |
654.00 |
656.75 |
-5.25 |
1,263 |
22,104 |
+319 |
May18 |
170928 |
665.25 |
665.25 |
659.00 |
659.75 |
-5.50 |
207 |
7,594 |
-14 |
Jul18 |
170928 |
661.75 |
662.50 |
658.25 |
658.25 |
-4.75 |
98 |
5,723 |
-9 |
Sep18 |
170928 |
648.00 |
648.50 |
642.50 |
642.50 |
-4.75 |
84 |
2,884 |
+20 |
Dec18 |
170928 |
650.50 |
651.00 |
650.25 |
651.00 |
-2.75 |
133 |
1,151 |
+40 |
Total Volume and Open Interest |
5,753 |
80,490 |
-65 |
Oats(CBOT) |
Dec17 |
170928 |
249.00 |
250.25 |
247.75 |
249.50 |
+1.50 |
197 |
4,773 |
-28 |
Mar18 |
170928 |
255.50 |
255.50 |
252.25 |
253.50 |
+1.25 |
24 |
1,190 |
+13 |
May18 |
170928 |
252.50 |
252.50 |
252.50 |
252.50 |
+1.25 |
0 |
151 |
+0 |
Jul18 |
170928 |
251.00 |
251.00 |
251.00 |
251.00 |
+1.75 |
0 |
28 |
+0 |
Total Volume and Open Interest |
221 |
6,142 |
-15 |
Rough Rice(CBOT) |
Nov17 |
170928 |
11.90 |
11.99 |
11.80 |
11.97 |
+0.07 |
717 |
9,281 |
-71 |
Jan18 |
170928 |
12.12 |
12.27 |
12.12 |
12.24 |
+0.07 |
133 |
810 |
+123 |
Mar18 |
170928 |
12.34 |
12.43 |
12.34 |
12.42 |
+0.07 |
0 |
293 |
+0 |
May18 |
170928 |
12.63 |
12.63 |
12.63 |
12.63 |
+0.07 |
|
|
|
Total Volume and Open Interest |
850 |
10,386 |
+52 |
Live Cattle(CME) |
Oct17 |
170928 |
108.550 |
109.150 |
108.180 |
108.980 |
+0.400 |
12,177 |
49,588 |
-3,895 |
Dec17 |
170928 |
114.600 |
115.385 |
114.230 |
115.050 |
+0.150 |
30,676 |
142,264 |
+373 |
Feb18 |
170928 |
118.400 |
118.980 |
118.100 |
118.550 |
+0.050 |
11,903 |
60,164 |
+1,588 |
Apr18 |
170928 |
119.830 |
120.385 |
119.500 |
119.850 |
-0.150 |
8,223 |
51,231 |
+1,860 |
Jun18 |
170928 |
112.730 |
113.650 |
112.730 |
113.385 |
+0.035 |
2,967 |
22,864 |
+706 |
Aug18 |
170928 |
110.750 |
111.430 |
110.730 |
111.080 |
-0.020 |
971 |
8,249 |
+237 |
Total Volume and Open Interest |
67,332 |
337,971 |
+983 |
Feeder Cattle(CME) |
Sep17 |
170928 |
152.300 |
152.850 |
152.300 |
152.785 |
+0.385 |
1,828 |
2,095 |
-729 |
Oct17 |
170928 |
152.580 |
153.600 |
152.200 |
152.950 |
+0.250 |
4,350 |
12,374 |
-649 |
Nov17 |
170928 |
154.300 |
155.380 |
154.080 |
154.985 |
+0.450 |
8,025 |
20,517 |
+1,444 |
Jan18 |
170928 |
152.285 |
152.950 |
151.735 |
152.580 |
+0.230 |
4,474 |
11,229 |
+817 |
Mar18 |
170928 |
149.000 |
150.000 |
148.830 |
149.630 |
+0.030 |
2,447 |
8,176 |
+514 |
Apr18 |
170928 |
148.935 |
149.785 |
148.650 |
149.435 |
unch |
387 |
2,334 |
+8 |
May18 |
170928 |
148.750 |
149.400 |
148.235 |
148.830 |
-0.220 |
618 |
2,660 |
+263 |
Total Volume and Open Interest |
22,171 |
59,765 |
+1,684 |
Lean Hogs(CME) |
Oct17 |
170928 |
55.580 |
56.180 |
55.450 |
55.550 |
+0.150 |
12,708 |
41,331 |
-2,923 |
Dec17 |
170928 |
59.300 |
59.900 |
58.180 |
58.285 |
-1.365 |
18,255 |
116,724 |
+841 |
Feb18 |
170928 |
64.100 |
64.580 |
63.250 |
63.350 |
-1.050 |
7,489 |
45,808 |
+545 |
Apr18 |
170928 |
69.385 |
69.600 |
68.330 |
68.450 |
-1.100 |
2,154 |
35,042 |
+170 |
May18 |
170928 |
75.150 |
75.150 |
74.600 |
74.730 |
-0.850 |
15 |
1,017 |
-5 |
Jun18 |
170928 |
78.550 |
78.680 |
77.600 |
77.730 |
-0.905 |
644 |
14,962 |
+15 |
Jul18 |
170928 |
78.550 |
78.650 |
77.680 |
77.730 |
-0.820 |
211 |
4,582 |
+71 |
Aug18 |
170928 |
77.885 |
77.900 |
77.100 |
77.100 |
-0.785 |
160 |
2,587 |
+52 |
Total Volume and Open Interest |
41,755 |
262,832 |
-1,179 |
Class III Milk(CME) |
Sep17 |
170928 |
16.38 |
16.39 |
16.37 |
16.37 |
unch |
14 |
4,844 |
-6 |
Oct17 |
170928 |
16.37 |
16.43 |
16.26 |
16.29 |
-0.05 |
189 |
4,656 |
-11 |
Nov17 |
170928 |
16.45 |
16.46 |
16.25 |
16.28 |
-0.13 |
319 |
4,204 |
+4 |
Dec17 |
170928 |
16.23 |
16.30 |
16.10 |
16.11 |
-0.20 |
213 |
3,823 |
+41 |
Jan18 |
170928 |
16.02 |
16.02 |
15.82 |
15.82 |
-0.19 |
214 |
1,762 |
+50 |
Feb18 |
170928 |
15.87 |
15.90 |
15.74 |
15.76 |
-0.15 |
16 |
1,566 |
+6 |
Mar18 |
170928 |
15.76 |
15.76 |
15.67 |
15.70 |
-0.16 |
6 |
1,352 |
+3 |
Apr18 |
170928 |
15.62 |
15.65 |
15.62 |
15.65 |
-0.08 |
8 |
1,054 |
+2 |
May18 |
170928 |
15.77 |
15.77 |
15.77 |
15.77 |
unch |
7 |
1,027 |
+2 |
Jun18 |
170928 |
15.90 |
15.90 |
15.90 |
15.90 |
unch |
5 |
980 |
+4 |
Jul18 |
170928 |
16.16 |
16.16 |
16.16 |
16.16 |
unch |
0 |
424 |
+0 |
Aug18 |
170928 |
16.32 |
16.32 |
16.32 |
16.32 |
unch |
0 |
435 |
+0 |
Sep18 |
170928 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
0 |
392 |
+0 |
Total Volume and Open Interest |
996 |
27,349 |
+100 |
Cocoa(ICE) |
Dec17 |
170928 |
2013 |
2031 |
1974 |
1980 |
-35 |
13,872 |
136,065 |
-203 |
Mar18 |
170928 |
2014 |
2025 |
1974 |
1980 |
-31 |
4,065 |
61,577 |
+571 |
May18 |
170928 |
2023 |
2034 |
1988 |
1993 |
-28 |
1,522 |
21,479 |
+285 |
Jul18 |
170928 |
2036 |
2046 |
2000 |
2006 |
-28 |
473 |
11,666 |
-108 |
Sep18 |
170928 |
2050 |
2058 |
2017 |
2018 |
-29 |
68 |
8,971 |
+29 |
Dec18 |
170928 |
2064 |
2069 |
2029 |
2030 |
-29 |
20 |
8,274 |
+7 |
Mar19 |
170928 |
2055 |
2055 |
2046 |
2046 |
-29 |
3 |
6,526 |
+1 |
Total Volume and Open Interest |
20,025 |
257,041 |
+583 |
Coffee "C"(ICE) |
Dec17 |
170928 |
129.45 |
129.70 |
127.50 |
128.50 |
-0.85 |
15,645 |
100,837 |
+1,123 |
Mar18 |
170928 |
133.15 |
133.15 |
131.10 |
132.10 |
-0.85 |
4,628 |
43,419 |
-142 |
May18 |
170928 |
135.50 |
135.50 |
133.45 |
134.45 |
-0.85 |
1,894 |
20,361 |
+312 |
Jul18 |
170928 |
137.75 |
137.75 |
135.80 |
136.70 |
-0.80 |
1,355 |
10,545 |
+1 |
Sep18 |
170928 |
139.60 |
139.90 |
137.95 |
138.95 |
-0.80 |
829 |
7,132 |
-53 |
Dec18 |
170928 |
142.75 |
143.15 |
141.70 |
142.20 |
-0.75 |
234 |
4,581 |
+143 |
Total Volume and Open Interest |
24,585 |
189,928 |
+1,384 |
Orange Juice(ICE) |
Nov17 |
170928 |
149.95 |
151.20 |
146.30 |
147.00 |
-2.95 |
446 |
5,332 |
-15 |
Jan18 |
170928 |
149.40 |
150.50 |
146.45 |
147.00 |
-2.70 |
28 |
1,666 |
+8 |
Mar18 |
170928 |
150.00 |
150.00 |
147.20 |
147.20 |
-2.90 |
10 |
992 |
+2 |
May18 |
170928 |
148.60 |
148.60 |
148.60 |
148.60 |
-2.90 |
1 |
309 |
+1 |
Jul18 |
170928 |
150.60 |
150.60 |
150.60 |
150.60 |
-2.95 |
0 |
65 |
+0 |
Sep18 |
170928 |
152.00 |
152.00 |
152.00 |
152.00 |
-2.95 |
0 |
26 |
+0 |
Total Volume and Open Interest |
485 |
8,390 |
-4 |
Sugar #11(ICE) |
Oct17 |
170928 |
13.10 |
13.25 |
13.05 |
13.23 |
+0.15 |
40,944 |
41,275 |
-17,636 |
Mar18 |
170928 |
13.80 |
14.00 |
13.77 |
13.95 |
+0.12 |
96,808 |
415,530 |
+3,026 |
May18 |
170928 |
13.96 |
14.14 |
13.93 |
14.10 |
+0.09 |
17,976 |
112,290 |
+347 |
Jul18 |
170928 |
14.20 |
14.33 |
14.12 |
14.29 |
+0.07 |
9,397 |
58,689 |
+195 |
Oct18 |
170928 |
14.60 |
14.69 |
14.52 |
14.66 |
+0.05 |
3,371 |
44,814 |
+203 |
Mar19 |
170928 |
15.17 |
15.24 |
15.10 |
15.21 |
+0.03 |
884 |
21,549 |
+76 |
May19 |
170928 |
15.16 |
15.24 |
15.16 |
15.24 |
+0.01 |
263 |
4,292 |
+56 |
Jul19 |
170928 |
15.21 |
15.29 |
15.21 |
15.29 |
+0.01 |
87 |
5,019 |
+52 |
Total Volume and Open Interest |
169,839 |
711,181 |
-13,633 |
London Cocoa(LCE) |
Dec17 |
170928 |
1498 |
1509 |
1474 |
1476 |
-22 |
5,251 |
126,799 |
+174 |
Mar18 |
170928 |
1518 |
1528 |
1495 |
1496 |
-22 |
3,047 |
70,457 |
+995 |
May18 |
170928 |
1533 |
1543 |
1510 |
1511 |
-22 |
1,223 |
20,605 |
+182 |
Jul18 |
170928 |
1549 |
1557 |
1525 |
1526 |
-21 |
981 |
27,203 |
+523 |
Sep18 |
170928 |
1563 |
1568 |
1538 |
1539 |
-20 |
633 |
18,588 |
-22 |
Dec18 |
170928 |
1575 |
1579 |
1554 |
1554 |
-20 |
489 |
11,429 |
+90 |
Mar19 |
170928 |
1592 |
1592 |
1569 |
1569 |
-19 |
65 |
1,802 |
-34 |
Total Volume and Open Interest |
11,691 |
277,566 |
+1,908 |
London Sugar(LCE) |
Dec17 |
170928 |
358.10 |
359.20 |
355.40 |
358.70 |
+2.50 |
8,832 |
36,971 |
-1,096 |
Mar18 |
170928 |
364.60 |
365.20 |
361.50 |
364.70 |
+2.10 |
5,100 |
19,406 |
+153 |
May18 |
170928 |
372.40 |
374.50 |
370.80 |
374.10 |
+2.10 |
1,421 |
7,204 |
-3 |
Aug18 |
170928 |
383.90 |
383.90 |
380.20 |
383.50 |
+2.20 |
735 |
6,397 |
+169 |
Oct18 |
170928 |
390.00 |
390.00 |
386.70 |
390.00 |
+2.40 |
264 |
2,260 |
+102 |
Total Volume and Open Interest |
16,770 |
73,717 |
-345 |
Cotton(ICE) |
Oct17 |
170928 |
69.60 |
69.60 |
69.60 |
69.60 |
+0.32 |
0 |
120 |
+0 |
Dec17 |
170928 |
68.70 |
69.30 |
68.26 |
68.97 |
+0.32 |
10,192 |
133,440 |
+362 |
Mar18 |
170928 |
67.76 |
68.33 |
67.50 |
68.05 |
+0.26 |
2,774 |
70,631 |
-794 |
May18 |
170928 |
68.30 |
68.85 |
68.07 |
68.59 |
+0.25 |
309 |
8,908 |
-33 |
Jul18 |
170928 |
68.70 |
69.30 |
68.60 |
69.05 |
+0.22 |
75 |
5,664 |
-16 |
Oct18 |
170928 |
67.61 |
67.61 |
67.61 |
67.61 |
+0.22 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,465 |
234,444 |
-497 |
Lumber(CME) |
Nov17 |
170928 |
397.8 |
403.5 |
397.1 |
402.4 |
+8.9 |
329 |
4,578 |
-12 |
Jan18 |
170928 |
394.0 |
397.4 |
394.0 |
395.7 |
+4.8 |
111 |
1,026 |
+7 |
Mar18 |
170928 |
387.2 |
390.8 |
387.2 |
389.9 |
+6.5 |
5 |
154 |
+1 |
May18 |
170928 |
385.0 |
385.0 |
384.2 |
384.2 |
+7.2 |
3 |
15 |
+0 |
Total Volume and Open Interest |
448 |
5,777 |
-4 |
Crude Oil(NYM) |
Nov17 |
170928 |
52.05 |
52.86 |
51.22 |
51.56 |
-0.58 |
709,515 |
546,765 |
-34,019 |
Dec17 |
170928 |
52.35 |
53.11 |
51.51 |
51.87 |
-0.56 |
225,748 |
349,240 |
-7,928 |
Jan18 |
170928 |
52.50 |
53.27 |
51.74 |
52.09 |
-0.54 |
62,376 |
216,086 |
+248 |
Feb18 |
170928 |
52.62 |
53.25 |
51.85 |
52.20 |
-0.52 |
37,015 |
104,878 |
+4,100 |
Mar18 |
170928 |
52.57 |
53.34 |
51.90 |
52.24 |
-0.52 |
42,487 |
193,931 |
+188 |
Apr18 |
170928 |
52.54 |
53.22 |
51.89 |
52.23 |
-0.51 |
18,347 |
54,964 |
+3,583 |
May18 |
170928 |
52.49 |
53.13 |
51.87 |
52.17 |
-0.51 |
9,416 |
47,083 |
+489 |
Jun18 |
170928 |
52.43 |
53.09 |
51.70 |
52.08 |
-0.51 |
49,403 |
187,356 |
-1,592 |
Jul18 |
170928 |
52.34 |
52.86 |
51.69 |
51.96 |
-0.51 |
4,589 |
42,740 |
+1,025 |
Aug18 |
170928 |
52.50 |
52.72 |
51.50 |
51.85 |
-0.50 |
3,247 |
29,952 |
+1,431 |
Sep18 |
170928 |
52.11 |
52.53 |
51.41 |
51.76 |
-0.50 |
6,922 |
68,174 |
+267 |
Oct18 |
170928 |
52.37 |
52.51 |
51.33 |
51.68 |
-0.49 |
3,286 |
31,159 |
+808 |
Nov18 |
170928 |
52.29 |
52.31 |
51.61 |
51.61 |
-0.49 |
5,067 |
31,439 |
+503 |
Dec18 |
170928 |
51.86 |
52.39 |
51.14 |
51.55 |
-0.49 |
50,344 |
248,126 |
+209 |
Jan19 |
170928 |
51.44 |
51.92 |
51.44 |
51.44 |
-0.49 |
3,731 |
28,337 |
-39 |
Feb19 |
170928 |
51.95 |
51.95 |
51.34 |
51.34 |
-0.49 |
3,731 |
13,265 |
+1,495 |
Total Volume and Open Interest |
1,251,167 |
2,411,223 |
-27,680 |
e-miNY Crude Oil(NYM) |
Nov17 |
170928 |
52.050 |
52.850 |
51.225 |
51.550 |
-0.600 |
11,255 |
2,772 |
-192 |
Dec17 |
170928 |
52.325 |
53.025 |
51.525 |
51.875 |
-0.550 |
257 |
782 |
+33 |
Jan18 |
170928 |
52.400 |
53.150 |
51.975 |
52.100 |
-0.525 |
45 |
709 |
+12 |
Feb18 |
170928 |
53.100 |
53.100 |
52.200 |
52.200 |
-0.525 |
2 |
447 |
+1 |
Mar18 |
170928 |
53.000 |
53.000 |
52.250 |
52.250 |
-0.500 |
0 |
25 |
+0 |
Apr18 |
170928 |
52.225 |
52.225 |
52.225 |
52.225 |
-0.525 |
0 |
54 |
+0 |
May18 |
170928 |
52.175 |
52.175 |
52.175 |
52.175 |
-0.500 |
0 |
99 |
+0 |
Jun18 |
170928 |
51.875 |
52.075 |
51.875 |
52.075 |
-0.525 |
1 |
29 |
+1 |
Jul18 |
170928 |
51.950 |
51.950 |
51.950 |
51.950 |
-0.525 |
0 |
17 |
+0 |
Aug18 |
170928 |
51.850 |
51.850 |
51.850 |
51.850 |
-0.500 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,578 |
5,061 |
-142 |
NY Harbor ULSD(NYM) |
Oct17 |
170928 |
183.01 |
185.22 |
182.01 |
183.20 |
-1.43 |
36,452 |
21,770 |
-12,333 |
Nov17 |
170928 |
182.46 |
184.51 |
181.21 |
182.43 |
-1.47 |
72,976 |
132,887 |
+1,249 |
Dec17 |
170928 |
182.22 |
183.88 |
180.58 |
181.87 |
-1.41 |
41,333 |
90,469 |
+1,250 |
Jan18 |
170928 |
181.28 |
183.32 |
180.03 |
181.35 |
-1.40 |
20,485 |
58,165 |
+1,791 |
Feb18 |
170928 |
180.16 |
182.24 |
178.88 |
180.20 |
-1.47 |
9,448 |
24,728 |
+980 |
Mar18 |
170928 |
178.52 |
180.52 |
177.22 |
178.41 |
-1.55 |
8,671 |
35,718 |
+305 |
Apr18 |
170928 |
176.32 |
178.06 |
174.81 |
175.92 |
-1.61 |
3,795 |
20,655 |
+248 |
May18 |
170928 |
174.52 |
176.28 |
172.99 |
174.20 |
-1.61 |
1,459 |
11,649 |
+62 |
Jun18 |
170928 |
173.20 |
174.67 |
171.83 |
172.90 |
-1.66 |
4,819 |
26,977 |
+1,087 |
Jul18 |
170928 |
173.73 |
173.73 |
171.56 |
172.30 |
-1.75 |
827 |
3,149 |
-52 |
Aug18 |
170928 |
173.85 |
173.85 |
171.87 |
172.02 |
-1.83 |
164 |
2,333 |
-22 |
Sep18 |
170928 |
173.79 |
173.79 |
170.98 |
172.05 |
-1.89 |
446 |
3,460 |
+75 |
Oct18 |
170928 |
172.29 |
173.98 |
172.29 |
172.29 |
-1.94 |
368 |
1,364 |
-39 |
Nov18 |
170928 |
174.40 |
174.40 |
172.60 |
172.66 |
-1.93 |
251 |
2,000 |
-33 |
Total Volume and Open Interest |
203,897 |
463,971 |
-5,781 |
RBOB Gasoline(NYM) |
Oct17 |
170928 |
163.65 |
164.98 |
161.86 |
163.18 |
-2.22 |
43,150 |
23,692 |
-10,182 |
Nov17 |
170928 |
160.65 |
162.90 |
159.56 |
161.48 |
-0.72 |
78,287 |
154,861 |
+4,748 |
Dec17 |
170928 |
158.80 |
161.19 |
157.77 |
159.70 |
-0.66 |
35,622 |
77,493 |
-2,065 |
Jan18 |
170928 |
158.35 |
160.78 |
157.42 |
159.41 |
-0.67 |
16,199 |
49,438 |
+1,463 |
Feb18 |
170928 |
158.98 |
161.43 |
158.15 |
160.12 |
-0.79 |
6,674 |
20,145 |
+152 |
Mar18 |
170928 |
160.50 |
162.88 |
159.87 |
161.63 |
-0.88 |
4,941 |
32,318 |
+686 |
Apr18 |
170928 |
176.75 |
179.16 |
176.15 |
177.73 |
-1.13 |
4,419 |
17,151 |
+72 |
May18 |
170928 |
178.55 |
179.18 |
176.79 |
177.72 |
-1.30 |
2,775 |
8,453 |
+50 |
Jun18 |
170928 |
175.24 |
178.05 |
174.91 |
176.45 |
-1.44 |
2,635 |
10,207 |
+80 |
Jul18 |
170928 |
174.74 |
174.78 |
173.45 |
174.46 |
-1.52 |
690 |
3,685 |
-32 |
Total Volume and Open Interest |
197,141 |
412,697 |
-5,052 |
e-miNY RBOB Gasoline(NYM) |
Oct17 |
170928 |
163.20 |
163.20 |
163.18 |
163.20 |
-2.20 |
1 |
0 |
-1 |
Nov17 |
170928 |
161.50 |
161.50 |
161.48 |
161.50 |
-0.70 |
|
|
|
Dec17 |
170928 |
159.70 |
159.70 |
159.70 |
159.70 |
-0.66 |
|
|
|
Jan18 |
170928 |
159.40 |
159.41 |
159.40 |
159.40 |
-0.68 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Nov17 |
170928 |
3.059 |
3.081 |
3.001 |
3.017 |
-0.044 |
132,726 |
311,478 |
+7,108 |
Dec17 |
170928 |
3.223 |
3.239 |
3.168 |
3.184 |
-0.034 |
37,952 |
125,218 |
+496 |
Jan18 |
170928 |
3.329 |
3.350 |
3.284 |
3.298 |
-0.031 |
38,881 |
155,351 |
-953 |
Feb18 |
170928 |
3.331 |
3.352 |
3.291 |
3.304 |
-0.030 |
17,210 |
84,256 |
-240 |
Mar18 |
170928 |
3.286 |
3.304 |
3.246 |
3.258 |
-0.029 |
22,358 |
125,258 |
+2,326 |
Apr18 |
170928 |
2.952 |
2.971 |
2.936 |
2.947 |
-0.009 |
18,658 |
122,872 |
+230 |
May18 |
170928 |
2.915 |
2.929 |
2.901 |
2.913 |
-0.008 |
5,629 |
66,215 |
-489 |
Jun18 |
170928 |
2.935 |
2.950 |
2.926 |
2.939 |
-0.007 |
1,485 |
35,436 |
+256 |
Jul18 |
170928 |
2.963 |
2.977 |
2.950 |
2.964 |
-0.007 |
1,997 |
34,374 |
+1,034 |
Aug18 |
170928 |
2.967 |
2.977 |
2.953 |
2.966 |
-0.007 |
1,171 |
27,093 |
+105 |
Sep18 |
170928 |
2.941 |
2.959 |
2.931 |
2.945 |
-0.007 |
634 |
29,645 |
+156 |
Oct18 |
170928 |
2.962 |
2.985 |
2.953 |
2.968 |
-0.007 |
6,285 |
56,889 |
+1,181 |
Nov18 |
170928 |
3.015 |
3.036 |
3.002 |
3.018 |
-0.007 |
830 |
27,400 |
+35 |
Dec18 |
170928 |
3.145 |
3.160 |
3.136 |
3.150 |
-0.006 |
635 |
27,759 |
+46 |
Jan19 |
170928 |
3.229 |
3.235 |
3.220 |
3.235 |
-0.005 |
3,151 |
17,930 |
+1,103 |
Feb19 |
170928 |
3.208 |
3.214 |
3.204 |
3.214 |
-0.005 |
135 |
6,471 |
+65 |
Total Volume and Open Interest |
345,501 |
1,318,849 |
-606 |
Brent Crude Oil(ICE) |
Nov17 |
170928 |
57.70 |
58.65 |
56.85 |
57.41 |
-0.49 |
214,727 |
132,277 |
-53,058 |
Dec17 |
170928 |
57.39 |
58.28 |
56.56 |
57.16 |
-0.41 |
452,774 |
684,237 |
+3,690 |
Jan18 |
170928 |
57.16 |
58.01 |
56.34 |
56.92 |
-0.43 |
172,517 |
324,466 |
+3,620 |
Feb18 |
170928 |
56.99 |
57.79 |
56.18 |
56.73 |
-0.45 |
92,054 |
141,726 |
-5,706 |
Mar18 |
170928 |
56.88 |
57.62 |
56.07 |
56.57 |
-0.49 |
73,755 |
184,410 |
+4,216 |
Apr18 |
170928 |
56.78 |
57.49 |
55.95 |
56.44 |
-0.52 |
31,315 |
60,925 |
-275 |
May18 |
170928 |
56.68 |
57.34 |
55.84 |
56.32 |
-0.55 |
20,296 |
50,479 |
+4,175 |
Jun18 |
170928 |
56.54 |
57.22 |
55.69 |
56.18 |
-0.57 |
68,271 |
158,511 |
-2,121 |
Jul18 |
170928 |
56.45 |
57.03 |
55.58 |
56.07 |
-0.57 |
7,779 |
31,874 |
-357 |
Aug18 |
170928 |
55.95 |
55.95 |
55.95 |
55.95 |
-0.58 |
6,821 |
26,120 |
+168 |
Sep18 |
170928 |
56.53 |
56.72 |
55.83 |
55.83 |
-0.56 |
6,396 |
41,536 |
+136 |
Oct18 |
170928 |
56.00 |
56.01 |
55.44 |
55.72 |
-0.55 |
3,216 |
21,052 |
-563 |
Nov18 |
170928 |
55.62 |
55.62 |
55.62 |
55.62 |
-0.54 |
1,722 |
19,731 |
+56 |
Dec18 |
170928 |
55.90 |
56.39 |
55.03 |
55.54 |
-0.52 |
75,687 |
185,568 |
-2,872 |
Total Volume and Open Interest |
1,259,081 |
2,458,746 |
-47,136 |
Gas Oil(ICE) |
Oct17 |
170928 |
549.75 |
556.25 |
546.50 |
550.75 |
+2.00 |
88,608 |
181,778 |
-10,015 |
Nov17 |
170928 |
543.25 |
549.75 |
540.25 |
544.50 |
+1.75 |
102,152 |
208,895 |
+2,042 |
Dec17 |
170928 |
535.00 |
541.00 |
531.25 |
536.00 |
+1.50 |
88,979 |
156,353 |
+7,709 |
Jan18 |
170928 |
530.25 |
536.50 |
527.00 |
531.75 |
+1.25 |
21,528 |
58,811 |
-26 |
Feb18 |
170928 |
527.50 |
533.50 |
524.25 |
529.00 |
+1.25 |
11,680 |
47,780 |
+490 |
Mar18 |
170928 |
524.50 |
530.25 |
521.25 |
526.00 |
+1.00 |
10,943 |
46,768 |
+1,007 |
Apr18 |
170928 |
522.00 |
527.00 |
518.25 |
523.00 |
+1.00 |
6,286 |
22,849 |
+529 |
May18 |
170928 |
519.50 |
524.50 |
516.25 |
520.50 |
+0.75 |
3,572 |
15,447 |
+35 |
Jun18 |
170928 |
516.00 |
522.00 |
513.25 |
518.25 |
+0.75 |
15,094 |
46,819 |
-210 |
Jul18 |
170928 |
515.75 |
521.25 |
515.75 |
517.50 |
+0.50 |
3,112 |
12,159 |
+788 |
Total Volume and Open Interest |
371,139 |
1,004,645 |
+5,381 |
Ethanol(CBOT) |
Oct17 |
170928 |
1.550 |
1.550 |
1.550 |
1.550 |
+0.035 |
21 |
149 |
+0 |
Nov17 |
170928 |
1.485 |
1.495 |
1.483 |
1.490 |
+0.010 |
362 |
1,173 |
+218 |
Dec17 |
170928 |
1.475 |
1.475 |
1.460 |
1.471 |
+0.010 |
34 |
337 |
+24 |
Jan18 |
170928 |
1.444 |
1.444 |
1.444 |
1.444 |
+0.010 |
0 |
23 |
+0 |
Feb18 |
170928 |
1.454 |
1.454 |
1.454 |
1.454 |
+0.010 |
0 |
16 |
+0 |
Mar18 |
170928 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.010 |
0 |
4 |
+0 |
Apr18 |
170928 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.010 |
0 |
7 |
+0 |
May18 |
170928 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.010 |
|
|
|
Total Volume and Open Interest |
417 |
1,711 |
+242 |
WTI Crude Oil(ICE) |
Nov17 |
170928 |
52.08 |
52.85 |
51.21 |
51.56 |
-0.58 |
47,539 |
73,920 |
-2,281 |
Dec17 |
170928 |
52.36 |
53.10 |
51.52 |
51.87 |
-0.56 |
83,013 |
133,984 |
+2,548 |
Jan18 |
170928 |
52.54 |
53.25 |
51.73 |
52.09 |
-0.54 |
25,118 |
41,888 |
+954 |
Feb18 |
170928 |
52.51 |
53.28 |
51.84 |
52.20 |
-0.52 |
11,218 |
23,529 |
-602 |
Mar18 |
170928 |
52.53 |
53.22 |
51.88 |
52.24 |
-0.52 |
8,337 |
25,593 |
-916 |
Apr18 |
170928 |
52.48 |
53.15 |
51.99 |
52.23 |
-0.51 |
3,143 |
4,574 |
-23 |
May18 |
170928 |
53.05 |
53.05 |
51.91 |
52.17 |
-0.51 |
911 |
6,171 |
+56 |
Jun18 |
170928 |
52.37 |
52.96 |
51.72 |
52.08 |
-0.51 |
11,247 |
58,079 |
-559 |
Jul18 |
170928 |
52.48 |
52.69 |
51.96 |
51.96 |
-0.51 |
367 |
6,532 |
+54 |
Aug18 |
170928 |
51.85 |
51.85 |
51.85 |
51.85 |
-0.50 |
469 |
5,960 |
+99 |
Sep18 |
170928 |
51.76 |
51.76 |
51.76 |
51.76 |
-0.50 |
844 |
8,862 |
-60 |
Oct18 |
170928 |
51.68 |
51.68 |
51.68 |
51.68 |
-0.49 |
232 |
1,972 |
+142 |
Nov18 |
170928 |
51.61 |
51.61 |
51.61 |
51.61 |
-0.49 |
158 |
6,383 |
+9 |
Dec18 |
170928 |
51.83 |
52.25 |
51.16 |
51.55 |
-0.49 |
11,785 |
126,430 |
+138 |
Jan19 |
170928 |
51.44 |
51.44 |
51.44 |
51.44 |
-0.49 |
177 |
1,675 |
-21 |
Feb19 |
170928 |
51.34 |
51.34 |
51.34 |
51.34 |
-0.49 |
120 |
579 |
+1 |
Total Volume and Open Interest |
207,369 |
603,744 |
+303 |
US Dollar Index(ICE) |
Dec17 |
170928 |
93.260 |
93.495 |
92.920 |
92.933 |
-0.237 |
32,788 |
43,871 |
+1,639 |
Mar18 |
170928 |
93.000 |
93.150 |
92.652 |
92.652 |
-0.243 |
216 |
1,264 |
+151 |
Jun18 |
170928 |
92.900 |
92.950 |
92.418 |
92.418 |
-0.247 |
14 |
433 |
+9 |
Total Volume and Open Interest |
33,018 |
45,590 |
+1,799 |
Australian Dollar(CME) |
Dec17 |
170928 |
78.41 |
78.53 |
77.92 |
78.51 |
-0.01 |
113,671 |
152,075 |
-773 |
Mar18 |
170928 |
77.91 |
78.44 |
77.87 |
78.44 |
-0.01 |
114 |
447 |
+29 |
Jun18 |
170928 |
78.36 |
78.36 |
78.31 |
78.36 |
-0.02 |
0 |
17 |
+0 |
Total Volume and Open Interest |
115,432 |
154,112 |
-682 |
British Pound(CME) |
Dec17 |
170928 |
134.27 |
134.88 |
133.74 |
134.78 |
+0.40 |
111,324 |
191,055 |
-4,462 |
Mar18 |
170928 |
134.38 |
135.25 |
134.38 |
135.16 |
+0.40 |
85 |
2,036 |
+67 |
Jun18 |
170928 |
135.52 |
135.52 |
135.52 |
135.52 |
+0.40 |
0 |
210 |
+0 |
Total Volume and Open Interest |
114,768 |
195,509 |
-4,414 |
Canadian Dollar(CME) |
Dec17 |
170928 |
80.19 |
80.58 |
79.92 |
80.53 |
+0.25 |
68,296 |
179,554 |
-13 |
Mar18 |
170928 |
80.23 |
80.60 |
80.00 |
80.55 |
+0.25 |
60 |
1,172 |
+16 |
Jun18 |
170928 |
80.55 |
80.92 |
80.35 |
80.55 |
+0.25 |
10 |
346 |
+2 |
Sep18 |
170928 |
80.31 |
80.54 |
80.27 |
80.54 |
+0.25 |
0 |
58 |
+0 |
Total Volume and Open Interest |
68,541 |
181,913 |
+34 |
Japanese Yen(CME) |
Dec17 |
170928 |
88.97 |
89.40 |
88.65 |
89.28 |
+0.23 |
186,929 |
203,283 |
+2,803 |
Mar18 |
170928 |
89.43 |
89.78 |
89.12 |
89.74 |
+0.23 |
34 |
1,187 |
+6 |
Jun18 |
170928 |
90.19 |
90.19 |
90.19 |
90.19 |
+0.21 |
0 |
81 |
+0 |
Total Volume and Open Interest |
189,287 |
207,097 |
+3,546 |
Swiss Franc(CME) |
Dec17 |
170928 |
103.39 |
103.62 |
102.98 |
103.60 |
+0.09 |
32,579 |
39,612 |
+1,559 |
Mar18 |
170928 |
103.77 |
104.33 |
103.77 |
104.29 |
+0.09 |
0 |
123 |
+0 |
Jun18 |
170928 |
104.96 |
104.96 |
104.96 |
104.96 |
+0.07 |
0 |
29 |
+0 |
Total Volume and Open Interest |
32,579 |
39,765 |
+1,559 |
EuroFX(CME) |
Dec17 |
170928 |
117.96 |
118.54 |
117.70 |
118.41 |
+0.30 |
268,602 |
421,832 |
-1,842 |
Mar18 |
170928 |
118.68 |
119.18 |
118.41 |
119.07 |
+0.30 |
301 |
2,247 |
-128 |
Jun18 |
170928 |
119.35 |
119.73 |
119.35 |
119.73 |
+0.29 |
12 |
1,246 |
-10 |
Total Volume and Open Interest |
274,941 |
429,111 |
-2,361 |
Mexican Peso(CME) |
Oct17 |
170928 |
548.75 |
549.00 |
548.75 |
549.00 |
-0.25 |
5 |
29 |
+5 |
Nov17 |
170928 |
546.50 |
546.50 |
546.50 |
546.50 |
-0.38 |
0 |
54 |
+0 |
Total Volume and Open Interest |
47,256 |
219,926 |
-1,721 |
Brazilian Real(CME) |
Oct17 |
170928 |
313.60 |
314.40 |
312.40 |
314.25 |
+0.45 |
18,047 |
19,593 |
-6,539 |
Nov17 |
170928 |
312.00 |
313.35 |
311.25 |
313.05 |
+0.50 |
16,685 |
18,601 |
+16,033 |
Dec17 |
170928 |
311.10 |
312.80 |
311.10 |
311.85 |
+0.60 |
618 |
4,415 |
+304 |
Jan18 |
170928 |
310.85 |
310.85 |
310.85 |
310.85 |
+0.80 |
0 |
395 |
+0 |
Total Volume and Open Interest |
35,350 |
43,304 |
+9,798 |
30-Year T-Bonds(CBOT) |
Dec17 |
170928 |
152~290 |
153~040 |
152~010 |
152~250 |
-0~050 |
229,036 |
715,819 |
+6,183 |
Mar18 |
170928 |
151~090 |
151~200 |
151~060 |
151~200 |
-0~050 |
9 |
53 |
+3 |
Jun18 |
170928 |
151~070 |
151~070 |
151~070 |
151~070 |
-0~050 |
|
|
|
Total Volume and Open Interest |
229,045 |
715,872 |
+6,186 |
10-Year T-Notes(CBOT) |
Dec17 |
170928 |
125~135 |
125~180 |
125~020 |
125~175 |
+0~035 |
1,085,938 |
3,170,919 |
+19,032 |
Mar18 |
170928 |
125~020 |
125~075 |
124~245 |
125~075 |
+0~040 |
93 |
395 |
+84 |
Jun18 |
170928 |
125~030 |
125~030 |
125~030 |
125~030 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,086,031 |
3,171,314 |
+19,116 |
5-Year T-Notes(CBOT) |
Sep17 |
170928 |
117~286 |
118~020 |
117~254 |
118~020 |
+0~032 |
2,250 |
13,656 |
-1,628 |
Dec17 |
170928 |
117~176 |
117~216 |
117~124 |
117~212 |
+0~032 |
658,408 |
2,962,101 |
+28,190 |
Mar18 |
170928 |
117~134 |
117~134 |
117~134 |
117~134 |
+0~032 |
|
|
|
Total Volume and Open Interest |
660,658 |
2,975,757 |
+26,562 |
2 Year T-Notes(CBOT) |
Sep17 |
170928 |
108~014 |
108~036 |
108~010 |
108~036 |
+0~012 |
914 |
9,493 |
-457 |
Dec17 |
170928 |
107~276 |
107~294 |
107~260 |
107~292 |
+0~016 |
334,937 |
1,579,737 |
+34,156 |
Mar18 |
170928 |
107~274 |
107~274 |
107~274 |
107~274 |
+0~016 |
|
|
|
Total Volume and Open Interest |
335,851 |
1,589,230 |
+33,699 |
Eurodollars(CME) |
Dec17 |
170928 |
98.505 |
98.525 |
98.490 |
98.520 |
+0.020 |
300,284 |
2,009,610 |
+14,802 |
Mar18 |
170928 |
98.395 |
98.420 |
98.380 |
98.415 |
+0.025 |
222,979 |
1,294,500 |
+28,411 |
Jun18 |
170928 |
98.290 |
98.320 |
98.275 |
98.315 |
+0.025 |
188,885 |
1,189,730 |
+4,316 |
Sep18 |
170928 |
98.220 |
98.255 |
98.200 |
98.245 |
+0.025 |
225,636 |
949,588 |
+22,814 |
Dec18 |
170928 |
98.140 |
98.175 |
98.115 |
98.165 |
+0.030 |
334,785 |
1,582,797 |
+24,507 |
Mar19 |
170928 |
98.095 |
98.135 |
98.065 |
98.125 |
+0.035 |
233,264 |
1,008,953 |
-2,644 |
Jun19 |
170928 |
98.055 |
98.095 |
98.025 |
98.085 |
+0.035 |
175,694 |
770,577 |
+2,179 |
Sep19 |
170928 |
98.015 |
98.055 |
97.985 |
98.045 |
+0.030 |
220,027 |
646,456 |
-33,185 |
Dec19 |
170928 |
97.955 |
97.995 |
97.925 |
97.985 |
+0.025 |
239,530 |
846,472 |
-15,152 |
Mar20 |
170928 |
97.930 |
97.965 |
97.890 |
97.955 |
+0.025 |
140,791 |
457,219 |
-21,528 |
Jun20 |
170928 |
97.900 |
97.930 |
97.860 |
97.920 |
+0.020 |
92,536 |
329,343 |
-4,453 |
Sep20 |
170928 |
97.865 |
97.895 |
97.825 |
97.885 |
+0.015 |
113,576 |
255,055 |
+1,974 |
Dec20 |
170928 |
97.820 |
97.840 |
97.775 |
97.830 |
+0.010 |
65,804 |
322,413 |
+2,906 |
Mar21 |
170928 |
97.785 |
97.810 |
97.745 |
97.800 |
+0.010 |
49,326 |
208,116 |
+404 |
Jun21 |
170928 |
97.750 |
97.765 |
97.705 |
97.760 |
+0.005 |
36,614 |
150,223 |
+103 |
Sep21 |
170928 |
97.710 |
97.725 |
97.660 |
97.715 |
unch |
28,758 |
89,923 |
+1,141 |
Dec21 |
170928 |
97.660 |
97.675 |
97.610 |
97.665 |
unch |
24,152 |
129,125 |
+578 |
Mar22 |
170928 |
97.625 |
97.640 |
97.580 |
97.630 |
-0.005 |
19,474 |
76,232 |
-1,264 |
Total Volume and Open Interest |
2,795,800 |
12,671,577 |
+20,205 |
Ultra T-Bond(CBOT) |
Sep17 |
170920 |
167~25 |
168~01 |
167~11 |
167~15 |
-0~03 |
1,437 |
4,441 |
-1,215 |
Dec17 |
170928 |
164~28 |
165~03 |
163~22 |
164~23 |
-0~05 |
83,033 |
824,050 |
-3,194 |
Mar18 |
170928 |
163~25 |
163~25 |
163~25 |
163~25 |
-0~05 |
100 |
320 |
+100 |
Total Volume and Open Interest |
83,133 |
824,370 |
-3,094 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170920 |
135~290 |
136~025 |
135~260 |
135~285 |
+0~010 |
452 |
714 |
-170 |
Dec17 |
170928 |
134~145 |
134~185 |
133~295 |
134~160 |
+0~005 |
88,962 |
422,070 |
-3,816 |
Mar18 |
170928 |
134~160 |
134~160 |
134~160 |
134~160 |
+0~005 |
|
|
|
Total Volume and Open Interest |
88,962 |
422,070 |
-3,816 |
30 Day Federal Funds(CBOT) |
Sep17 |
170928 |
98.845 |
98.848 |
98.845 |
98.845 |
unch |
621 |
97,746 |
-208 |
Oct17 |
170928 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
17,501 |
235,401 |
+977 |
Nov17 |
170928 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
29,860 |
206,272 |
-78 |
Dec17 |
170928 |
98.745 |
98.755 |
98.740 |
98.750 |
+0.005 |
14,559 |
84,736 |
-652 |
Jan18 |
170928 |
98.670 |
98.685 |
98.660 |
98.680 |
+0.010 |
63,321 |
340,434 |
-5,097 |
Feb18 |
170928 |
98.660 |
98.675 |
98.655 |
98.670 |
+0.010 |
8,990 |
152,238 |
+779 |
Total Volume and Open Interest |
186,486 |
1,603,168 |
-451 |
Japanese Govt Bonds(SGX) |
Dec17 |
170927 |
150.83 |
150.84 |
150.44 |
150.44 |
-0.38 |
483 |
18,103 |
-27 |
Mar18 |
170927 |
150.44 |
150.44 |
150.44 |
150.44 |
-0.38 |
|
|
|
Jun18 |
170927 |
150.44 |
150.44 |
150.44 |
150.44 |
-0.38 |
|
|
|
Total Volume and Open Interest |
483 |
18,103 |
-27 |
Euro-Buxl(EUREX) |
Dec17 |
170928 |
162.32 |
162.68 |
161.36 |
162.42 |
-0.52 |
33,906 |
220,831 |
+6,517 |
Mar18 |
170928 |
160.82 |
160.82 |
160.82 |
160.82 |
-0.52 |
0 |
1 |
+0 |
Jun18 |
170928 |
160.82 |
160.82 |
160.82 |
160.82 |
-0.52 |
|
|
|
Total Volume and Open Interest |
33,906 |
220,832 |
+6,517 |
Euro-Bund(EUREX) |
Dec17 |
170928 |
160.56 |
160.96 |
160.24 |
160.80 |
-0.22 |
566,003 |
2,077,101 |
+234,816 |
Mar18 |
170928 |
160.00 |
160.41 |
159.78 |
160.27 |
-0.22 |
416 |
12,051 |
+7,515 |
Jun18 |
170928 |
157.53 |
157.53 |
157.53 |
157.53 |
-0.22 |
0 |
2 |
+1 |
Total Volume and Open Interest |
566,419 |
2,089,154 |
+242,332 |
Euro-Bobl(EUREX) |
Dec17 |
170928 |
131.08 |
131.19 |
130.92 |
131.15 |
-0.05 |
455,672 |
1,597,213 |
+110,074 |
Mar18 |
170928 |
131.69 |
131.69 |
131.69 |
131.69 |
-0.07 |
5,010 |
29,447 |
+23,889 |
Jun18 |
170928 |
131.69 |
131.69 |
131.69 |
131.69 |
-0.07 |
|
|
|
Total Volume and Open Interest |
460,682 |
1,626,660 |
+133,963 |
Euro-Schatz(EUREX) |
Dec17 |
170928 |
112.11 |
112.15 |
112.09 |
112.14 |
unch |
243,847 |
1,354,366 |
+5,627 |
Mar18 |
170928 |
112.05 |
112.05 |
112.05 |
112.05 |
-0.00 |
0 |
2 |
+0 |
Jun18 |
170928 |
112.05 |
112.05 |
112.05 |
112.05 |
-0.00 |
|
|
|
Total Volume and Open Interest |
243,847 |
1,354,368 |
+5,627 |
3-Mth Euribor(EUREX) |
Sep17 |
170918 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,235 |
+0 |
Dec17 |
170928 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
6 |
8,400 |
+0 |
Mar18 |
170928 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
6,136 |
+0 |
Total Volume and Open Interest |
26 |
36,258 |
-20 |
Long Gilt(LIFFE) |
Dec17 |
170928 |
123~06 |
123~27 |
123~04 |
123~20 |
-0~01 |
150,479 |
688,981 |
-1,649 |
Mar18 |
170928 |
122~26 |
122~26 |
122~26 |
122~26 |
-0~01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
156,243 |
752,435 |
-5,712 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
170928 |
99.46 |
99.46 |
99.45 |
99.46 |
unch |
58,637 |
490,380 |
-2,040 |
Mar18 |
170928 |
99.32 |
99.33 |
99.31 |
99.32 |
-0.01 |
74,980 |
395,042 |
-2,435 |
Jun18 |
170928 |
99.22 |
99.24 |
99.20 |
99.22 |
-0.01 |
83,031 |
373,533 |
-3,428 |
Sep18 |
170928 |
99.15 |
99.17 |
99.13 |
99.16 |
unch |
92,240 |
294,082 |
-24,969 |
Dec18 |
170928 |
99.09 |
99.11 |
99.07 |
99.10 |
unch |
68,467 |
359,452 |
-4,377 |
Mar19 |
170928 |
99.04 |
99.07 |
99.02 |
99.05 |
unch |
59,696 |
213,700 |
-2,449 |
Total Volume and Open Interest |
753,863 |
3,159,694 |
-19,507 |
3-Mth Euribor(LIFFE) |
Dec17 |
170928 |
100.320 |
100.325 |
100.315 |
100.325 |
unch |
25,143 |
434,072 |
-3,650 |
Mar18 |
170928 |
100.305 |
100.310 |
100.300 |
100.310 |
unch |
22,311 |
449,053 |
+1,595 |
Jun18 |
170928 |
100.285 |
100.290 |
100.275 |
100.290 |
unch |
59,005 |
407,616 |
-6,030 |
Total Volume and Open Interest |
507,648 |
3,802,015 |
+7,684 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
170928 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
6,502 |
224,220 |
+1,276 |
Mar18 |
170928 |
98.14 |
98.14 |
98.12 |
98.13 |
-0.01 |
14,049 |
188,870 |
+4,190 |
Jun18 |
170928 |
98.03 |
98.04 |
98.01 |
98.02 |
-0.02 |
13,147 |
187,926 |
+18 |
Sep18 |
170928 |
97.92 |
97.93 |
97.90 |
97.91 |
-0.02 |
13,617 |
161,321 |
-704 |
Dec18 |
170928 |
97.82 |
97.83 |
97.79 |
97.81 |
-0.03 |
10,665 |
103,719 |
-70 |
Mar19 |
170928 |
97.74 |
97.74 |
97.70 |
97.72 |
-0.03 |
7,216 |
77,540 |
-2,627 |
Jun19 |
170928 |
97.65 |
97.65 |
97.61 |
97.63 |
-0.03 |
3,701 |
55,552 |
-182 |
Sep19 |
170928 |
97.57 |
97.57 |
97.53 |
97.55 |
-0.03 |
1,982 |
27,510 |
+600 |
Dec19 |
170928 |
97.49 |
97.49 |
97.46 |
97.48 |
-0.04 |
0 |
2,844 |
-6 |
Mar20 |
170928 |
97.42 |
97.42 |
97.41 |
97.41 |
-0.05 |
107 |
2,169 |
-5 |
Total Volume and Open Interest |
71,235 |
1,034,227 |
+2,707 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
170928 |
97.18 |
97.18 |
97.11 |
97.11 |
-0.08 |
93,899 |
1,004,602 |
+4,691 |
Mar18 |
170928 |
97.10 |
97.10 |
97.10 |
97.10 |
-0.07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
93,899 |
1,004,604 |
+4,691 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
170928 |
97.82 |
97.82 |
97.78 |
97.79 |
-0.04 |
139,016 |
1,071,525 |
+9,287 |
Mar18 |
170928 |
97.78 |
97.78 |
97.78 |
97.78 |
-0.04 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
139,016 |
1,072,542 |
+9,287 |
Gold(CMX) |
Oct17 |
170928 |
1283.1 |
1288.0 |
1277.0 |
1285.5 |
+1.4 |
20,048 |
14,655 |
-4,827 |
Dec17 |
170928 |
1285.1 |
1291.6 |
1280.4 |
1288.7 |
+0.9 |
385,645 |
433,112 |
-6,620 |
Feb18 |
170928 |
1289.2 |
1295.3 |
1284.6 |
1292.8 |
+0.9 |
10,693 |
49,743 |
+706 |
Apr18 |
170928 |
1291.3 |
1299.1 |
1289.4 |
1296.8 |
+0.9 |
2,776 |
10,891 |
+1,287 |
Jun18 |
170928 |
1299.2 |
1303.3 |
1292.4 |
1300.7 |
+0.9 |
982 |
10,335 |
+237 |
Aug18 |
170928 |
1297.0 |
1306.8 |
1297.0 |
1304.5 |
+0.8 |
258 |
9,425 |
+130 |
Oct18 |
170928 |
1303.1 |
1308.3 |
1301.2 |
1308.3 |
+0.7 |
21 |
3,173 |
+3 |
Dec18 |
170928 |
1310.0 |
1313.9 |
1309.1 |
1312.3 |
+0.6 |
445 |
10,877 |
+126 |
Feb19 |
170928 |
1314.0 |
1316.3 |
1314.0 |
1316.3 |
+0.6 |
5 |
126 |
-4 |
Apr19 |
170928 |
1320.1 |
1320.4 |
1314.0 |
1320.4 |
+0.6 |
0 |
475 |
+0 |
Jun19 |
170928 |
1318.0 |
1324.6 |
1318.0 |
1324.6 |
+0.6 |
0 |
1,018 |
+0 |
Aug19 |
170928 |
1316.3 |
1316.3 |
1316.3 |
1316.3 |
|
|
|
|
Silver(CMX) |
Dec17 |
170928 |
1678.0 |
1692.5 |
1670.5 |
1684.7 |
+2.0 |
88,630 |
148,209 |
-827 |
Mar18 |
170928 |
1688.0 |
1701.5 |
1685.0 |
1694.2 |
+2.0 |
2,041 |
21,100 |
-468 |
May18 |
170928 |
1701.0 |
1701.0 |
1695.5 |
1700.7 |
+1.9 |
612 |
6,527 |
+153 |
Jul18 |
170928 |
1707.3 |
1710.5 |
1700.0 |
1707.3 |
+2.0 |
212 |
3,097 |
+111 |
Sep18 |
170928 |
1713.8 |
1713.8 |
1710.5 |
1713.8 |
+2.0 |
57 |
2,399 |
+51 |
Dec18 |
170928 |
1716.5 |
1730.5 |
1712.0 |
1723.4 |
+2.0 |
115 |
3,502 |
+44 |
Mar19 |
170928 |
1732.5 |
1732.5 |
1732.5 |
1732.5 |
+2.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
92,345 |
186,906 |
-1,026 |
Platinum(NYMEX) |
Oct17 |
170928 |
921.3 |
924.6 |
914.0 |
921.0 |
-0.5 |
21,889 |
10,344 |
-6,508 |
Jan18 |
170928 |
924.4 |
929.4 |
918.1 |
925.7 |
+0.2 |
16,869 |
56,844 |
+5,797 |
Apr18 |
170928 |
927.0 |
933.5 |
922.9 |
930.0 |
+0.1 |
505 |
3,445 |
+300 |
Jul18 |
170928 |
934.0 |
934.6 |
934.0 |
934.6 |
+0.1 |
39 |
309 |
+10 |
Total Volume and Open Interest |
39,313 |
70,987 |
-494 |
Palladium(NYMEX) |
Dec17 |
170928 |
927.90 |
937.15 |
924.10 |
927.85 |
+2.35 |
2,606 |
29,435 |
-120 |
Mar18 |
170928 |
921.80 |
931.00 |
920.35 |
922.80 |
+1.95 |
37 |
1,103 |
+16 |
Jun18 |
170928 |
919.75 |
919.75 |
919.75 |
919.75 |
+1.95 |
0 |
27 |
+0 |
Total Volume and Open Interest |
2,646 |
30,568 |
-114 |
Copper(CMX) |
Dec17 |
170928 |
292.55 |
299.00 |
290.50 |
298.10 |
+5.15 |
99,651 |
179,768 |
+141 |
Mar18 |
170928 |
294.45 |
300.80 |
292.50 |
300.00 |
+5.10 |
7,089 |
42,259 |
+300 |
May18 |
170928 |
295.00 |
301.35 |
294.50 |
301.25 |
+5.10 |
2,796 |
17,980 |
-472 |
Jul18 |
170928 |
297.70 |
302.45 |
297.70 |
302.30 |
+5.10 |
1,103 |
6,079 |
-103 |
Sep18 |
170928 |
298.60 |
303.25 |
298.55 |
303.25 |
+5.10 |
594 |
4,003 |
-1 |
Total Volume and Open Interest |
115,194 |
275,999 |
-439 |
E-mini DJIA Index(CBOT) |
Dec17 |
170928 |
22288 |
22345 |
22237 |
22320 |
+22 |
102,488 |
157,643 |
-4,695 |
Mar18 |
170928 |
22258 |
22311 |
22233 |
22301 |
+31 |
121 |
208 |
+6 |
Jun18 |
170928 |
22285 |
22285 |
22270 |
22270 |
+31 |
0 |
17 |
+0 |
Sep18 |
170928 |
22233 |
22233 |
22233 |
22233 |
+31 |
|
|
|
Total Volume and Open Interest |
102,609 |
157,868 |
-4,689 |
S & P 500(CME) |
Dec17 |
170928 |
2502.80 |
2508.20 |
2499.30 |
2507.70 |
+3.20 |
1,271 |
45,679 |
+281 |
Mar18 |
170928 |
2507.20 |
2507.40 |
2500.80 |
2507.20 |
+3.40 |
0 |
26 |
+0 |
Jun18 |
170928 |
2506.50 |
2506.60 |
2500.00 |
2506.50 |
+3.50 |
|
|
|
Sep18 |
170928 |
2506.30 |
2506.40 |
2499.80 |
2506.30 |
+3.50 |
|
|
|
Total Volume and Open Interest |
1,271 |
45,705 |
+281 |
S & P 500 E-Mini(CME) |
Dec17 |
170928 |
2503.25 |
2508.25 |
2499.00 |
2507.75 |
+3.25 |
1,144,642 |
3,045,716 |
-6,997 |
Mar18 |
170928 |
2502.25 |
2507.50 |
2498.50 |
2507.25 |
+3.50 |
1,681 |
14,019 |
+174 |
Jun18 |
170928 |
2501.25 |
2506.50 |
2498.50 |
2506.50 |
+3.50 |
10 |
469 |
+4 |
Sep18 |
170928 |
2505.00 |
2506.25 |
2505.00 |
2506.25 |
+3.50 |
32 |
25 |
-4 |
Total Volume and Open Interest |
1,146,365 |
3,060,234 |
-6,823 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
170928 |
5936.00 |
5948.30 |
5911.30 |
5938.50 |
-2.50 |
343,472 |
267,060 |
-5,946 |
Mar18 |
170928 |
5942.80 |
5957.80 |
5922.00 |
5948.50 |
-2.50 |
699 |
531 |
-18 |
Jun18 |
170928 |
5933.30 |
5958.30 |
5931.80 |
5958.30 |
-2.50 |
0 |
67 |
+0 |
Total Volume and Open Interest |
344,171 |
267,660 |
-5,964 |
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 |
170928 |
1790.10 |
1795.20 |
1781.70 |
1794.00 |
+3.20 |
12,548 |
88,199 |
+136 |
Mar18 |
170928 |
1790.90 |
1790.90 |
1783.80 |
1790.90 |
+3.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,548 |
88,200 |
+136 |
Volatility Index(CBOE) |
Sep17 |
170920 |
10.80 |
10.90 |
10.40 |
10.45 |
-0.38 |
101,259 |
117,520 |
-14,656 |
Oct17 |
170928 |
12.20 |
12.30 |
11.90 |
11.93 |
-0.25 |
77,545 |
329,134 |
-10,841 |
Nov17 |
170928 |
13.25 |
13.30 |
13.05 |
13.13 |
-0.15 |
45,116 |
130,330 |
+10,242 |
Dec17 |
170928 |
13.80 |
13.85 |
13.63 |
13.68 |
-0.10 |
19,743 |
67,549 |
-1,125 |
Total Volume and Open Interest |
158,129 |
637,106 |
-991 |
S & P 600(CME) |
Sep17 |
170915 |
856.85 |
856.85 |
856.85 |
856.85 |
+1.15 |
|
|
|
Dec17 |
170928 |
898.90 |
898.90 |
898.90 |
898.90 |
+2.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
170928 |
1485.70 |
1492.80 |
1478.60 |
1492.50 |
+4.90 |
47,317 |
53,918 |
-7,265 |
Mar18 |
170928 |
1487.00 |
1492.30 |
1485.00 |
1492.30 |
+4.90 |
0 |
43 |
+0 |
Jun18 |
170928 |
1491.30 |
1491.30 |
1491.30 |
1491.30 |
+4.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
47,317 |
53,963 |
-7,265 |
Nikkei 225(CME) |
Dec17 |
170928 |
20410 |
20435 |
20325 |
20360 |
-65 |
7,508 |
36,791 |
-276 |
Mar18 |
170928 |
20360 |
20365 |
20360 |
20365 |
-65 |
0 |
11 |
+0 |
Total Volume and Open Interest |
7,508 |
36,802 |
-276 |
Nikkei 225(SGX) |
Dec17 |
170928 |
20375 |
20390 |
20335 |
20380 |
+70 |
82,097 |
201,398 |
+5,858 |
Mar18 |
170927 |
20150 |
20270 |
20150 |
20270 |
+155 |
0 |
225 |
+0 |
Jun18 |
170927 |
20090 |
20090 |
20090 |
20090 |
+115 |
0 |
6 |
+0 |
Total Volume and Open Interest |
67,581 |
210,320 |
-3,272 |
Nikkei 225 Mini(JPX) |
Sep17 |
170907 |
19330 |
19485 |
19295 |
19400 |
+60 |
752,845 |
481,289 |
-38,511 |
Dec17 |
170927 |
20175 |
20320 |
20170 |
20320 |
+170 |
538,561 |
320,080 |
+15,327 |
Mar18 |
170927 |
20125 |
20265 |
20125 |
20260 |
+150 |
8,013 |
12,381 |
+82 |
Total Volume and Open Interest |
568,898 |
383,170 |
+18,496 |
Nikkei 225(JPX) |
Sep17 |
170907 |
19330 |
19490 |
19290 |
19400 |
+60 |
127,892 |
263,462 |
-61,940 |
Dec17 |
170927 |
20180 |
20320 |
20170 |
20320 |
+170 |
45,246 |
323,479 |
+700 |
Mar18 |
170927 |
20120 |
20260 |
20120 |
20260 |
+150 |
410 |
8,192 |
+9 |
Total Volume and Open Interest |
45,663 |
405,568 |
+8 |
Nikkei 225(CME) Yen |
Sep17 |
170907 |
19435 |
19480 |
19355 |
19415 |
-45 |
98,715 |
42,623 |
-14,780 |
Dec17 |
170928 |
20385 |
20405 |
20295 |
20330 |
-60 |
28,431 |
53,620 |
+385 |
Mar18 |
170928 |
20260 |
20350 |
20255 |
20285 |
-60 |
0 |
8 |
+0 |
Total Volume and Open Interest |
28,431 |
53,628 |
+385 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170907 |
19420 |
19420 |
19420 |
19420 |
-40 |
0 |
12 |
+0 |
Dec17 |
170928 |
20330 |
20330 |
20330 |
20330 |
-60 |
0 |
2 |
+0 |
Mar18 |
170928 |
20290 |
20290 |
20285 |
20290 |
-50 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
170928 |
5291.5 |
5296.0 |
5275.0 |
5291.0 |
+13.0 |
49,444 |
318,165 |
+3,803 |
Nov17 |
170928 |
5290.0 |
5290.0 |
5274.0 |
5287.5 |
+13.5 |
60 |
107 |
+29 |
Dec17 |
170928 |
5285.5 |
5285.5 |
5264.5 |
5281.5 |
+13.5 |
287 |
49,038 |
+42 |
Total Volume and Open Interest |
49,791 |
367,314 |
+3,874 |
Hang Seng Index(HKFE) |
Sep17 |
170928 |
27650 |
27659 |
27469 |
27553 |
-97 |
197,233 |
61,005 |
-41,527 |
Oct17 |
170928 |
27629 |
27642 |
27272 |
27283 |
-347 |
89,834 |
106,085 |
+53,447 |
Total Volume and Open Interest |
289,078 |
190,472 |
+12,848 |
DAX(EUREX) |
Dec17 |
170928 |
12682.0 |
12715.0 |
12654.0 |
12690.0 |
+39.0 |
56,514 |
134,004 |
+5,137 |
Mar18 |
170928 |
12676.5 |
12696.0 |
12676.0 |
12686.5 |
+39.0 |
44 |
525 |
-5 |
Jun18 |
170928 |
12715.0 |
12718.0 |
12709.0 |
12716.0 |
+38.0 |
0 |
344 |
+2 |
Total Volume and Open Interest |
56,558 |
134,873 |
+5,134 |
Mini-DAX(EUREX) |
Sep17 |
170915 |
12540.0 |
12564.0 |
12514.0 |
12544.0 |
-4.5 |
19,577 |
9,296 |
-496 |
Dec17 |
170928 |
12680.0 |
12714.0 |
12653.0 |
12690.0 |
+39.0 |
18,041 |
9,248 |
+470 |
Mar18 |
170928 |
12676.0 |
12709.0 |
12658.0 |
12686.5 |
+39.0 |
45 |
310 |
+48 |
Total Volume and Open Interest |
18,088 |
9,569 |
+519 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170915 |
3528 |
3535 |
3521 |
3525 |
-5 |
2,223,957 |
969,658 |
-843,841 |
Dec17 |
170928 |
3552 |
3556 |
3544 |
3550 |
+4 |
646,360 |
3,297,631 |
+54,124 |
Mar18 |
170928 |
3537 |
3541 |
3534 |
3537 |
+4 |
40 |
80,941 |
+16 |
Total Volume and Open Interest |
646,401 |
3,378,592 |
+54,140 |
Swiss Market Index(EUREX) |
Sep17 |
170915 |
9051 |
9065 |
9038 |
9064 |
+4 |
108,556 |
99,287 |
-39,026 |
Dec17 |
170928 |
9090 |
9110 |
9060 |
9092 |
+4 |
26,551 |
200,271 |
+802 |
Mar18 |
170928 |
8979 |
9002 |
8965 |
8992 |
+4 |
11 |
642 |
+2 |
Total Volume and Open Interest |
26,562 |
200,913 |
+804 |
FT-SE 100(EURONEXT) |
Dec17 |
170928 |
7283.00 |
7288.50 |
7246.50 |
7277.00 |
+10.00 |
80,253 |
708,887 |
-4,712 |
Mar18 |
170928 |
7196.50 |
7215.00 |
7196.50 |
7215.00 |
+10.00 |
1 |
3 |
+1 |
Jun18 |
170928 |
7137.50 |
7137.50 |
7137.50 |
7137.50 |
+10.00 |
|
|
|
Total Volume and Open Interest |
80,254 |
708,890 |
-4,711 |
SPI 200(SFE) |
Dec17 |
170928 |
5641.0 |
5672.0 |
5640.0 |
5646.0 |
+5.0 |
29,020 |
258,104 |
+2,056 |
Mar18 |
170928 |
5596.0 |
5596.0 |
5596.0 |
5596.0 |
+5.0 |
0 |
1,479 |
+0 |
Jun18 |
170928 |
5580.0 |
5580.0 |
5580.0 |
5580.0 |
+5.0 |
0 |
2,131 |
+0 |
Total Volume and Open Interest |
29,020 |
263,139 |
+2,056 |
FTSE MIB(ISE) |
Dec17 |
170928 |
22620.00 |
22625.00 |
22505.00 |
22517.00 |
-32.00 |
15,643 |
21,860 |
+622 |
Mar18 |
170928 |
22445.00 |
22445.00 |
22420.00 |
22425.00 |
-32.00 |
10 |
21 |
+3 |
Jun18 |
170928 |
21940.00 |
21940.00 |
21940.00 |
21940.00 |
-17.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,653 |
21,883 |
+625 |
KOSPI 200(KFE) |
Dec17 |
170928 |
314.80 |
315.90 |
313.40 |
314.95 |
+0.20 |
227,623 |
259,067 |
-3,981 |
Mar18 |
170928 |
311.60 |
312.65 |
310.75 |
311.70 |
-0.05 |
138 |
13,023 |
+109 |
Jun18 |
170928 |
327.50 |
327.50 |
311.25 |
311.25 |
-0.85 |
1 |
8,795 |
+1 |
Total Volume and Open Interest |
227,763 |
304,350 |
-3,870 |
GSCI(CME) |
Oct17 |
170928 |
399.35 |
400.45 |
399.00 |
400.30 |
-1.70 |
83 |
14,016 |
-7 |
Nov17 |
170928 |
400.85 |
400.85 |
400.85 |
400.85 |
-1.30 |
0 |
570 |
+0 |
Dec17 |
170928 |
401.50 |
401.50 |
401.50 |
401.50 |
-1.30 |
|
|
|
Total Volume and Open Interest |
83 |
14,586 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|