|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 29, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
170929 |
959.25 |
976.00 |
955.25 |
968.25 |
+8.75 |
113,888 |
335,946 |
-5,786 |
Jan18 |
170929 |
970.00 |
986.75 |
966.00 |
978.50 |
+8.25 |
23,846 |
111,756 |
+2,237 |
Mar18 |
170929 |
979.25 |
995.75 |
975.50 |
987.75 |
+8.25 |
12,684 |
78,020 |
+88 |
May18 |
170929 |
987.75 |
1003.75 |
984.00 |
995.75 |
+7.75 |
4,937 |
42,395 |
+45 |
Jul18 |
170929 |
995.25 |
1010.50 |
991.00 |
1002.50 |
+7.25 |
6,576 |
65,453 |
+109 |
Aug18 |
170929 |
993.00 |
1005.50 |
992.25 |
1003.00 |
+7.00 |
100 |
2,235 |
+15 |
Sep18 |
170929 |
986.00 |
1000.50 |
985.00 |
994.25 |
+6.25 |
53 |
1,020 |
-1 |
Nov18 |
170929 |
981.25 |
993.00 |
976.75 |
986.25 |
+5.00 |
2,762 |
32,336 |
+694 |
Jan19 |
170929 |
984.75 |
995.00 |
984.75 |
992.00 |
+4.75 |
8 |
232 |
+0 |
Mar19 |
170929 |
986.00 |
995.25 |
986.00 |
995.25 |
+4.50 |
1 |
301 |
+0 |
May19 |
170929 |
999.00 |
999.00 |
999.00 |
999.00 |
+4.50 |
4 |
48 |
-1 |
Jul19 |
170929 |
997.50 |
1004.00 |
997.50 |
1004.00 |
+4.75 |
2 |
114 |
+0 |
Aug19 |
170929 |
993.00 |
1000.50 |
984.75 |
1000.50 |
+4.75 |
13 |
14 |
+0 |
Sep19 |
170929 |
985.25 |
996.25 |
985.25 |
996.25 |
+4.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
164,960 |
670,471 |
-2,558 |
Soybean Meal(CBOT) |
Oct17 |
170929 |
307.00 |
312.80 |
305.20 |
311.50 |
+4.70 |
29,292 |
9,844 |
-6,832 |
Dec17 |
170929 |
311.40 |
317.30 |
309.70 |
315.80 |
+4.30 |
59,864 |
172,608 |
-1,719 |
Jan18 |
170929 |
313.50 |
319.40 |
311.90 |
317.80 |
+4.20 |
9,191 |
53,784 |
+1,656 |
Mar18 |
170929 |
316.80 |
322.60 |
315.00 |
320.70 |
+3.80 |
3,597 |
48,562 |
+269 |
May18 |
170929 |
319.10 |
324.90 |
317.70 |
323.10 |
+3.60 |
2,097 |
27,856 |
+265 |
Jul18 |
170929 |
321.40 |
327.00 |
319.90 |
325.30 |
+3.40 |
2,133 |
20,899 |
+66 |
Aug18 |
170929 |
320.60 |
327.40 |
320.60 |
325.50 |
+3.30 |
352 |
4,582 |
+17 |
Sep18 |
170929 |
321.30 |
326.80 |
320.10 |
324.90 |
+3.10 |
396 |
4,405 |
+33 |
Oct18 |
170929 |
319.30 |
323.70 |
318.20 |
322.20 |
+2.50 |
131 |
4,459 |
-38 |
Dec18 |
170929 |
320.40 |
324.40 |
318.40 |
322.90 |
+2.50 |
1,203 |
15,520 |
+60 |
Total Volume and Open Interest |
108,309 |
365,560 |
-6,180 |
Soybean Oil(CBOT) |
Oct17 |
170929 |
32.59 |
32.85 |
32.41 |
32.57 |
-0.02 |
38,773 |
10,221 |
-6,979 |
Dec17 |
170929 |
32.82 |
33.18 |
32.65 |
32.82 |
unch |
106,197 |
196,569 |
-7,782 |
Jan18 |
170929 |
33.03 |
33.34 |
32.83 |
32.99 |
-0.01 |
14,755 |
68,867 |
+2,285 |
Mar18 |
170929 |
33.24 |
33.58 |
33.08 |
33.23 |
-0.02 |
16,501 |
61,745 |
-326 |
May18 |
170929 |
33.51 |
33.81 |
33.30 |
33.45 |
-0.03 |
8,156 |
35,335 |
+1,410 |
Jul18 |
170929 |
33.66 |
33.99 |
33.50 |
33.63 |
-0.03 |
3,911 |
30,173 |
-238 |
Aug18 |
170929 |
33.69 |
33.99 |
33.54 |
33.64 |
-0.06 |
399 |
3,775 |
+73 |
Sep18 |
170929 |
33.62 |
33.88 |
33.48 |
33.58 |
-0.07 |
399 |
1,893 |
+109 |
Oct18 |
170929 |
33.56 |
33.73 |
33.31 |
33.42 |
-0.08 |
199 |
3,144 |
+93 |
Dec18 |
170929 |
33.61 |
33.78 |
33.38 |
33.48 |
-0.09 |
1,729 |
14,728 |
+161 |
Total Volume and Open Interest |
191,095 |
428,186 |
-11,151 |
Canola(WCE) |
Nov17 |
170929 |
490.3 |
494.9 |
489.7 |
492.4 |
+1.6 |
24,263 |
106,475 |
-11,041 |
Jan18 |
170929 |
497.3 |
501.5 |
496.0 |
498.9 |
+1.6 |
4,006 |
54,334 |
+600 |
Mar18 |
170929 |
502.0 |
506.1 |
501.0 |
503.6 |
+1.7 |
298 |
14,074 |
+100 |
May18 |
170929 |
504.6 |
508.4 |
503.4 |
505.9 |
+1.8 |
231 |
3,500 |
+207 |
Jul18 |
170929 |
505.5 |
506.8 |
505.5 |
506.7 |
+1.9 |
66 |
2,539 |
-16 |
Total Volume and Open Interest |
28,908 |
182,099 |
-10,131 |
Corn(CBOT) |
Dec17 |
170929 |
352.25 |
358.00 |
350.00 |
355.25 |
+2.75 |
186,064 |
792,494 |
-8,050 |
Mar18 |
170929 |
364.75 |
370.50 |
362.75 |
367.75 |
+2.50 |
37,427 |
242,987 |
+2,258 |
May18 |
170929 |
373.25 |
379.00 |
371.50 |
376.25 |
+2.50 |
17,743 |
101,009 |
+49 |
Jul18 |
170929 |
380.75 |
386.25 |
379.25 |
383.75 |
+2.50 |
32,343 |
127,993 |
-4,422 |
Sep18 |
170929 |
387.25 |
392.75 |
386.00 |
390.00 |
+2.00 |
4,711 |
32,637 |
+494 |
Dec18 |
170929 |
396.25 |
401.75 |
395.00 |
399.50 |
+2.50 |
21,936 |
84,775 |
+2,048 |
Mar19 |
170929 |
406.00 |
411.00 |
404.00 |
409.00 |
+2.00 |
720 |
11,125 |
-343 |
May19 |
170929 |
413.00 |
414.00 |
413.00 |
414.00 |
+2.00 |
289 |
862 |
+147 |
Jul19 |
170929 |
414.75 |
420.00 |
414.50 |
418.25 |
+2.25 |
82 |
1,338 |
+42 |
Sep19 |
170929 |
413.50 |
413.50 |
413.50 |
413.50 |
+2.75 |
0 |
275 |
+0 |
Total Volume and Open Interest |
301,378 |
1,397,514 |
-7,772 |
Wheat(CBOT) |
Dec17 |
170929 |
455.50 |
459.00 |
446.25 |
448.25 |
-6.75 |
74,383 |
249,237 |
+2,142 |
Mar18 |
170929 |
474.50 |
478.25 |
465.50 |
466.50 |
-7.75 |
13,865 |
83,835 |
-42 |
May18 |
170929 |
487.50 |
491.00 |
478.50 |
479.25 |
-8.00 |
4,030 |
33,198 |
+75 |
Jul18 |
170929 |
499.25 |
502.25 |
490.00 |
490.75 |
-8.00 |
4,165 |
43,736 |
+376 |
Sep18 |
170929 |
511.75 |
516.75 |
505.25 |
506.00 |
-7.25 |
689 |
6,621 |
+44 |
Dec18 |
170929 |
529.75 |
534.50 |
523.50 |
524.50 |
-6.75 |
1,304 |
10,574 |
+269 |
Total Volume and Open Interest |
98,508 |
429,854 |
+2,880 |
Wheat(KCBT) |
Dec17 |
170929 |
453.00 |
456.75 |
441.75 |
442.75 |
-10.25 |
25,056 |
134,867 |
-1,136 |
Mar18 |
170929 |
470.25 |
474.00 |
459.50 |
460.25 |
-10.50 |
5,550 |
75,696 |
+123 |
May18 |
170929 |
483.75 |
486.75 |
473.25 |
474.00 |
-10.25 |
1,406 |
21,628 |
+136 |
Jul18 |
170929 |
499.00 |
503.50 |
489.75 |
490.75 |
-10.25 |
1,084 |
26,673 |
+361 |
Sep18 |
170929 |
519.50 |
521.75 |
509.00 |
509.00 |
-10.00 |
265 |
4,999 |
+62 |
Dec18 |
170929 |
542.25 |
543.75 |
533.25 |
533.25 |
-8.25 |
427 |
4,180 |
+95 |
Mar19 |
170929 |
556.25 |
558.25 |
550.00 |
550.00 |
-5.25 |
4 |
124 |
+3 |
Total Volume and Open Interest |
33,793 |
268,336 |
-356 |
Wheat(MGE) |
Dec17 |
170929 |
644.00 |
647.75 |
620.25 |
623.75 |
-21.25 |
3,817 |
41,218 |
+221 |
Mar18 |
170929 |
656.25 |
659.00 |
634.00 |
637.00 |
-19.75 |
1,482 |
22,419 |
+315 |
May18 |
170929 |
659.25 |
661.50 |
638.50 |
643.00 |
-16.75 |
347 |
7,593 |
-1 |
Jul18 |
170929 |
657.75 |
660.00 |
640.00 |
645.00 |
-13.25 |
62 |
5,696 |
-27 |
Sep18 |
170929 |
642.25 |
645.00 |
633.00 |
634.25 |
-8.25 |
85 |
2,887 |
+3 |
Dec18 |
170929 |
650.25 |
650.25 |
645.00 |
645.50 |
-5.50 |
68 |
1,162 |
+11 |
Total Volume and Open Interest |
5,861 |
81,012 |
+522 |
Oats(CBOT) |
Dec17 |
170929 |
249.25 |
253.25 |
244.50 |
251.25 |
+1.75 |
328 |
4,764 |
-9 |
Mar18 |
170929 |
250.75 |
256.50 |
250.00 |
255.25 |
+1.75 |
50 |
1,222 |
+32 |
May18 |
170929 |
254.25 |
254.25 |
254.25 |
254.25 |
+1.75 |
0 |
151 |
+0 |
Jul18 |
170929 |
250.00 |
250.00 |
250.00 |
250.00 |
-1.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
378 |
6,165 |
+23 |
Rough Rice(CBOT) |
Nov17 |
170929 |
11.98 |
12.09 |
11.97 |
11.99 |
+0.02 |
1,305 |
9,209 |
-72 |
Jan18 |
170929 |
12.34 |
12.36 |
12.27 |
12.27 |
+0.03 |
354 |
1,111 |
+301 |
Mar18 |
170929 |
12.45 |
12.45 |
12.45 |
12.45 |
+0.03 |
4 |
297 |
+4 |
May18 |
170929 |
12.66 |
12.66 |
12.66 |
12.66 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,663 |
10,619 |
+233 |
Live Cattle(CME) |
Oct17 |
170929 |
109.500 |
109.885 |
108.830 |
109.100 |
+0.120 |
13,994 |
45,631 |
-3,957 |
Dec17 |
170929 |
115.250 |
115.850 |
114.330 |
115.250 |
+0.200 |
28,797 |
144,542 |
+2,278 |
Feb18 |
170929 |
118.550 |
119.230 |
118.150 |
118.635 |
+0.085 |
8,593 |
60,729 |
+565 |
Apr18 |
170929 |
119.900 |
120.500 |
119.535 |
119.850 |
unch |
6,534 |
51,427 |
+196 |
Jun18 |
170929 |
113.230 |
113.700 |
112.850 |
113.050 |
-0.335 |
2,595 |
22,800 |
-64 |
Aug18 |
170929 |
111.285 |
111.350 |
110.600 |
110.730 |
-0.350 |
590 |
8,428 |
+179 |
Total Volume and Open Interest |
61,394 |
337,362 |
-609 |
Feeder Cattle(CME) |
Oct17 |
170929 |
153.130 |
153.500 |
151.750 |
152.235 |
-0.715 |
3,244 |
11,740 |
-634 |
Nov17 |
170929 |
154.985 |
155.550 |
153.380 |
154.000 |
-0.985 |
5,801 |
20,992 |
+475 |
Jan18 |
170929 |
152.380 |
152.935 |
150.880 |
151.535 |
-1.045 |
3,934 |
11,863 |
+634 |
Mar18 |
170929 |
149.750 |
150.000 |
148.100 |
148.735 |
-0.895 |
1,783 |
8,431 |
+255 |
Apr18 |
170929 |
149.200 |
149.850 |
148.050 |
148.650 |
-0.785 |
454 |
2,388 |
+54 |
May18 |
170929 |
148.685 |
149.150 |
147.580 |
147.830 |
-1.000 |
455 |
2,797 |
+137 |
Aug18 |
170929 |
149.250 |
149.250 |
148.380 |
148.550 |
-0.735 |
63 |
394 |
+14 |
Total Volume and Open Interest |
16,957 |
60,628 |
+863 |
Lean Hogs(CME) |
Oct17 |
170929 |
55.400 |
56.380 |
55.285 |
55.400 |
-0.150 |
12,410 |
37,835 |
-3,496 |
Dec17 |
170929 |
57.785 |
61.180 |
57.350 |
59.950 |
+1.665 |
21,210 |
118,331 |
+1,607 |
Feb18 |
170929 |
62.950 |
66.100 |
62.950 |
65.050 |
+1.700 |
6,660 |
45,668 |
-140 |
Apr18 |
170929 |
68.500 |
70.635 |
68.350 |
69.850 |
+1.400 |
2,699 |
35,029 |
-13 |
May18 |
170929 |
75.850 |
76.300 |
75.680 |
75.680 |
+0.950 |
22 |
1,033 |
+16 |
Jun18 |
170929 |
77.650 |
79.180 |
77.650 |
78.885 |
+1.155 |
1,481 |
15,144 |
+182 |
Jul18 |
170929 |
77.900 |
79.285 |
77.900 |
78.900 |
+1.170 |
403 |
4,738 |
+156 |
Aug18 |
170929 |
77.450 |
78.450 |
77.450 |
78.150 |
+1.050 |
284 |
2,639 |
+52 |
Total Volume and Open Interest |
45,298 |
261,252 |
-1,580 |
Class III Milk(CME) |
Sep17 |
170929 |
16.38 |
16.38 |
16.37 |
16.38 |
+0.01 |
19 |
4,852 |
+8 |
Oct17 |
170929 |
16.28 |
16.34 |
16.21 |
16.24 |
-0.05 |
364 |
4,580 |
-76 |
Nov17 |
170929 |
16.30 |
16.35 |
16.11 |
16.16 |
-0.12 |
302 |
4,250 |
+46 |
Dec17 |
170929 |
16.12 |
16.15 |
15.99 |
16.04 |
-0.07 |
134 |
3,831 |
+8 |
Jan18 |
170929 |
15.84 |
15.84 |
15.69 |
15.72 |
-0.10 |
55 |
1,759 |
-3 |
Feb18 |
170929 |
15.76 |
15.76 |
15.66 |
15.66 |
-0.10 |
75 |
1,566 |
+0 |
Mar18 |
170929 |
15.66 |
15.66 |
15.61 |
15.61 |
-0.09 |
22 |
1,354 |
+2 |
Apr18 |
170929 |
15.62 |
15.62 |
15.57 |
15.57 |
-0.08 |
8 |
1,061 |
+7 |
May18 |
170929 |
15.66 |
15.66 |
15.66 |
15.66 |
-0.11 |
12 |
1,034 |
+7 |
Jun18 |
170929 |
15.82 |
15.82 |
15.82 |
15.82 |
-0.08 |
17 |
993 |
+13 |
Jul18 |
170929 |
16.16 |
16.16 |
16.16 |
16.16 |
unch |
0 |
424 |
+0 |
Aug18 |
170929 |
16.23 |
16.32 |
16.23 |
16.32 |
unch |
0 |
435 |
+0 |
Sep18 |
170929 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
0 |
392 |
+0 |
Total Volume and Open Interest |
1,008 |
27,361 |
+12 |
Cocoa(ICE) |
Dec17 |
170929 |
1976 |
2057 |
1968 |
2043 |
+63 |
21,592 |
136,023 |
-42 |
Mar18 |
170929 |
1980 |
2047 |
1968 |
2034 |
+54 |
7,744 |
62,308 |
+731 |
May18 |
170929 |
1990 |
2056 |
1982 |
2042 |
+49 |
2,351 |
21,656 |
+177 |
Jul18 |
170929 |
2004 |
2067 |
1995 |
2053 |
+47 |
1,340 |
11,392 |
-274 |
Sep18 |
170929 |
2012 |
2076 |
2012 |
2063 |
+45 |
83 |
8,976 |
+5 |
Dec18 |
170929 |
2046 |
2088 |
2046 |
2075 |
+45 |
25 |
8,270 |
-4 |
Mar19 |
170929 |
2097 |
2100 |
2088 |
2088 |
+42 |
17 |
6,526 |
+0 |
Total Volume and Open Interest |
33,166 |
257,645 |
+604 |
Coffee "C"(ICE) |
Dec17 |
170929 |
128.95 |
129.15 |
127.25 |
128.05 |
-0.45 |
18,013 |
102,538 |
+1,701 |
Mar18 |
170929 |
132.55 |
132.70 |
130.85 |
131.65 |
-0.45 |
6,818 |
42,557 |
-862 |
May18 |
170929 |
134.80 |
135.00 |
133.25 |
134.00 |
-0.45 |
2,145 |
20,609 |
+248 |
Jul18 |
170929 |
136.90 |
137.30 |
135.50 |
136.25 |
-0.45 |
1,299 |
10,850 |
+305 |
Sep18 |
170929 |
139.55 |
139.55 |
137.75 |
138.50 |
-0.45 |
613 |
7,258 |
+126 |
Dec18 |
170929 |
143.20 |
143.20 |
141.10 |
141.80 |
-0.40 |
207 |
4,632 |
+51 |
Total Volume and Open Interest |
29,111 |
191,502 |
+1,574 |
Orange Juice(ICE) |
Nov17 |
170929 |
146.05 |
149.85 |
145.40 |
148.35 |
+1.35 |
515 |
5,366 |
+34 |
Jan18 |
170929 |
146.00 |
150.00 |
145.75 |
148.40 |
+1.40 |
162 |
1,744 |
+78 |
Mar18 |
170929 |
147.50 |
148.75 |
146.00 |
148.10 |
+0.90 |
35 |
1,001 |
+9 |
May18 |
170929 |
149.45 |
149.45 |
149.45 |
149.45 |
+0.85 |
3 |
309 |
+0 |
Jul18 |
170929 |
151.40 |
151.40 |
151.40 |
151.40 |
+0.80 |
3 |
65 |
+0 |
Sep18 |
170929 |
152.85 |
152.85 |
152.85 |
152.85 |
+0.85 |
0 |
26 |
+0 |
Total Volume and Open Interest |
718 |
8,511 |
+121 |
Sugar #11(ICE) |
Oct17 |
170929 |
13.27 |
13.56 |
13.15 |
13.54 |
+0.31 |
39,973 |
27,515 |
-13,760 |
Mar18 |
170929 |
14.01 |
14.15 |
13.76 |
14.10 |
+0.15 |
71,737 |
424,394 |
+8,864 |
May18 |
170929 |
14.17 |
14.26 |
13.90 |
14.22 |
+0.12 |
16,390 |
114,473 |
+2,183 |
Jul18 |
170929 |
14.36 |
14.43 |
14.08 |
14.39 |
+0.10 |
5,188 |
59,526 |
+837 |
Oct18 |
170929 |
14.70 |
14.78 |
14.46 |
14.75 |
+0.09 |
1,694 |
45,131 |
+317 |
Mar19 |
170929 |
15.32 |
15.33 |
15.03 |
15.31 |
+0.10 |
496 |
21,564 |
+15 |
May19 |
170929 |
15.22 |
15.35 |
15.08 |
15.35 |
+0.11 |
57 |
4,305 |
+13 |
Jul19 |
170929 |
15.13 |
15.40 |
15.13 |
15.40 |
+0.11 |
45 |
5,031 |
+12 |
Total Volume and Open Interest |
135,622 |
709,678 |
-1,503 |
London Cocoa(LCE) |
Dec17 |
170929 |
1478 |
1518 |
1474 |
1516 |
+40 |
8,952 |
128,652 |
+1,853 |
Mar18 |
170929 |
1500 |
1535 |
1496 |
1534 |
+38 |
2,960 |
70,613 |
+156 |
May18 |
170929 |
1518 |
1548 |
1511 |
1547 |
+36 |
2,636 |
20,684 |
+79 |
Jul18 |
170929 |
1530 |
1562 |
1530 |
1561 |
+35 |
1,280 |
27,353 |
+150 |
Sep18 |
170929 |
1546 |
1574 |
1546 |
1574 |
+35 |
555 |
18,672 |
+84 |
Dec18 |
170929 |
1570 |
1587 |
1568 |
1587 |
+33 |
390 |
11,532 |
+103 |
Mar19 |
170929 |
1584 |
1600 |
1582 |
1600 |
+31 |
41 |
1,801 |
-1 |
Total Volume and Open Interest |
16,815 |
279,990 |
+2,424 |
London Sugar(LCE) |
Dec17 |
170929 |
360.50 |
364.80 |
356.30 |
362.20 |
+3.50 |
5,882 |
37,000 |
+29 |
Mar18 |
170929 |
365.80 |
369.40 |
361.70 |
367.10 |
+2.40 |
3,621 |
19,949 |
+543 |
May18 |
170929 |
374.60 |
377.90 |
370.60 |
376.20 |
+2.10 |
961 |
7,547 |
+343 |
Aug18 |
170929 |
383.90 |
385.30 |
379.90 |
385.30 |
+1.80 |
246 |
6,503 |
+106 |
Oct18 |
170929 |
389.40 |
391.40 |
386.80 |
391.40 |
+1.40 |
87 |
2,263 |
+3 |
Total Volume and Open Interest |
10,836 |
74,765 |
+1,048 |
Cotton(ICE) |
Oct17 |
170929 |
69.08 |
69.08 |
69.08 |
69.08 |
-0.52 |
0 |
120 |
+0 |
Dec17 |
170929 |
69.05 |
69.22 |
68.28 |
68.45 |
-0.52 |
8,948 |
133,007 |
-433 |
Mar18 |
170929 |
67.98 |
68.28 |
67.56 |
67.78 |
-0.27 |
2,638 |
69,893 |
-738 |
May18 |
170929 |
68.51 |
68.76 |
68.17 |
68.35 |
-0.24 |
271 |
8,947 |
+39 |
Jul18 |
170929 |
69.25 |
69.25 |
68.60 |
68.81 |
-0.24 |
314 |
5,834 |
+170 |
Oct18 |
170929 |
67.31 |
67.31 |
67.31 |
67.31 |
-0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,397 |
233,507 |
-937 |
Lumber(CME) |
Nov17 |
170929 |
403.8 |
408.5 |
400.6 |
402.2 |
-0.2 |
568 |
4,595 |
+17 |
Jan18 |
170929 |
395.1 |
395.4 |
389.0 |
392.9 |
-2.8 |
201 |
989 |
-37 |
Mar18 |
170929 |
384.0 |
385.9 |
384.0 |
384.5 |
-5.4 |
4 |
154 |
+0 |
May18 |
170929 |
378.0 |
378.0 |
378.0 |
378.0 |
-6.2 |
2 |
15 |
+0 |
Total Volume and Open Interest |
775 |
5,757 |
-20 |
Crude Oil(NYM) |
Nov17 |
170929 |
51.58 |
51.77 |
51.25 |
51.67 |
+0.11 |
637,035 |
540,544 |
-6,221 |
Dec17 |
170929 |
51.94 |
52.08 |
51.59 |
51.95 |
+0.08 |
197,834 |
345,946 |
-3,294 |
Jan18 |
170929 |
52.14 |
52.29 |
51.84 |
52.14 |
+0.05 |
60,513 |
216,832 |
+746 |
Feb18 |
170929 |
52.27 |
52.37 |
51.95 |
52.22 |
+0.02 |
32,590 |
108,259 |
+3,381 |
Mar18 |
170929 |
52.29 |
52.44 |
52.00 |
52.24 |
unch |
39,319 |
198,001 |
+4,070 |
Apr18 |
170929 |
52.25 |
52.41 |
52.03 |
52.21 |
-0.02 |
13,120 |
53,741 |
-1,223 |
May18 |
170929 |
52.12 |
52.33 |
51.99 |
52.14 |
-0.03 |
12,091 |
48,555 |
+1,472 |
Jun18 |
170929 |
52.06 |
52.29 |
51.85 |
52.05 |
-0.03 |
51,693 |
187,077 |
-279 |
Jul18 |
170929 |
51.86 |
52.07 |
51.86 |
51.93 |
-0.03 |
10,372 |
44,584 |
+1,844 |
Aug18 |
170929 |
51.82 |
51.87 |
51.70 |
51.82 |
-0.03 |
9,598 |
34,403 |
+4,451 |
Sep18 |
170929 |
51.71 |
51.95 |
51.58 |
51.73 |
-0.03 |
17,068 |
65,036 |
-3,138 |
Oct18 |
170929 |
51.62 |
51.83 |
51.49 |
51.65 |
-0.03 |
9,470 |
36,133 |
+4,974 |
Nov18 |
170929 |
51.58 |
52.31 |
51.58 |
51.58 |
-0.03 |
6,638 |
32,019 |
+580 |
Dec18 |
170929 |
51.55 |
51.80 |
51.36 |
51.52 |
-0.03 |
61,790 |
251,204 |
+3,078 |
Jan19 |
170929 |
51.42 |
51.92 |
51.42 |
51.42 |
-0.02 |
3,530 |
29,309 |
+972 |
Feb19 |
170929 |
51.33 |
51.95 |
51.33 |
51.33 |
-0.01 |
2,776 |
14,466 |
+1,201 |
Total Volume and Open Interest |
1,198,250 |
2,426,140 |
+14,917 |
e-miNY Crude Oil(NYM) |
Nov17 |
170929 |
51.600 |
51.775 |
51.275 |
51.675 |
+0.125 |
11,729 |
2,705 |
-67 |
Dec17 |
170929 |
51.900 |
52.075 |
51.600 |
51.950 |
+0.075 |
246 |
792 |
+10 |
Jan18 |
170929 |
52.050 |
52.225 |
51.950 |
52.150 |
+0.050 |
40 |
710 |
+1 |
Feb18 |
170929 |
52.225 |
53.100 |
52.225 |
52.225 |
+0.025 |
2 |
448 |
+1 |
Mar18 |
170929 |
52.250 |
53.000 |
52.250 |
52.250 |
unch |
2 |
23 |
-2 |
Apr18 |
170929 |
52.200 |
52.200 |
52.200 |
52.200 |
-0.025 |
2 |
52 |
-2 |
May18 |
170929 |
52.150 |
52.150 |
52.150 |
52.150 |
-0.025 |
2 |
101 |
+2 |
Jun18 |
170929 |
52.050 |
52.050 |
51.875 |
52.050 |
-0.025 |
7 |
34 |
+5 |
Jul18 |
170929 |
51.925 |
51.925 |
51.925 |
51.925 |
-0.025 |
4 |
21 |
+4 |
Aug18 |
170929 |
51.825 |
51.825 |
51.825 |
51.825 |
-0.025 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,051 |
5,013 |
-48 |
NY Harbor ULSD(NYM) |
Oct17 |
170929 |
183.25 |
183.27 |
180.61 |
181.17 |
-2.03 |
25,477 |
14,074 |
-7,696 |
Nov17 |
170929 |
182.44 |
182.63 |
180.01 |
181.00 |
-1.43 |
62,648 |
135,305 |
+2,418 |
Dec17 |
170929 |
181.96 |
182.07 |
179.64 |
180.62 |
-1.25 |
35,189 |
92,827 |
+2,358 |
Jan18 |
170929 |
181.41 |
181.54 |
179.27 |
180.29 |
-1.06 |
18,393 |
60,295 |
+2,130 |
Feb18 |
170929 |
180.33 |
180.33 |
178.28 |
179.34 |
-0.86 |
9,159 |
25,099 |
+371 |
Mar18 |
170929 |
178.52 |
178.52 |
176.66 |
177.71 |
-0.70 |
8,469 |
36,521 |
+803 |
Apr18 |
170929 |
174.99 |
175.93 |
174.62 |
175.34 |
-0.58 |
3,707 |
21,112 |
+457 |
May18 |
170929 |
174.09 |
174.09 |
173.00 |
173.72 |
-0.48 |
1,260 |
11,670 |
+21 |
Jun18 |
170929 |
172.62 |
172.97 |
171.59 |
172.52 |
-0.38 |
4,163 |
27,957 |
+980 |
Jul18 |
170929 |
171.94 |
172.35 |
171.58 |
172.00 |
-0.30 |
285 |
3,204 |
+55 |
Aug18 |
170929 |
171.76 |
173.85 |
171.76 |
171.76 |
-0.26 |
176 |
2,369 |
+36 |
Sep18 |
170929 |
171.43 |
171.83 |
171.43 |
171.83 |
-0.22 |
187 |
3,482 |
+22 |
Oct18 |
170929 |
172.12 |
173.98 |
172.12 |
172.12 |
-0.17 |
104 |
1,354 |
-10 |
Nov18 |
170929 |
172.56 |
174.40 |
172.56 |
172.56 |
-0.10 |
95 |
1,992 |
-8 |
Total Volume and Open Interest |
170,467 |
466,198 |
+2,227 |
RBOB Gasoline(NYM) |
Oct17 |
170929 |
163.05 |
164.07 |
160.01 |
160.65 |
-2.53 |
37,641 |
17,061 |
-6,631 |
Nov17 |
170929 |
161.75 |
162.36 |
158.20 |
159.10 |
-2.38 |
81,631 |
154,646 |
-215 |
Dec17 |
170929 |
159.85 |
160.38 |
157.00 |
157.87 |
-1.83 |
48,581 |
74,698 |
-2,795 |
Jan18 |
170929 |
159.65 |
160.01 |
156.99 |
157.79 |
-1.62 |
24,778 |
51,431 |
+1,993 |
Feb18 |
170929 |
159.88 |
160.57 |
157.74 |
158.59 |
-1.53 |
8,509 |
20,152 |
+7 |
Mar18 |
170929 |
161.54 |
162.00 |
159.49 |
160.24 |
-1.39 |
7,338 |
32,337 |
+19 |
Apr18 |
170929 |
177.55 |
177.74 |
175.55 |
176.42 |
-1.31 |
4,389 |
17,431 |
+280 |
May18 |
170929 |
177.38 |
177.39 |
175.77 |
176.58 |
-1.14 |
2,219 |
8,644 |
+191 |
Jun18 |
170929 |
176.36 |
176.52 |
174.95 |
175.45 |
-1.00 |
3,033 |
10,491 |
+284 |
Jul18 |
170929 |
173.45 |
173.57 |
173.45 |
173.57 |
-0.89 |
540 |
3,897 |
+212 |
Total Volume and Open Interest |
220,932 |
406,275 |
-6,422 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
170929 |
159.10 |
159.10 |
159.10 |
159.10 |
-2.38 |
|
|
|
Dec17 |
170929 |
157.90 |
157.90 |
157.87 |
157.90 |
-1.80 |
|
|
|
Jan18 |
170929 |
157.80 |
157.80 |
157.79 |
157.80 |
-1.61 |
|
|
|
Feb18 |
170929 |
158.60 |
158.60 |
158.59 |
158.60 |
-1.52 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov17 |
170929 |
3.022 |
3.044 |
2.992 |
3.007 |
-0.010 |
195,939 |
309,975 |
-1,503 |
Dec17 |
170929 |
3.192 |
3.210 |
3.161 |
3.181 |
-0.003 |
45,845 |
124,676 |
-542 |
Jan18 |
170929 |
3.303 |
3.322 |
3.275 |
3.295 |
-0.003 |
54,224 |
155,271 |
-80 |
Feb18 |
170929 |
3.300 |
3.326 |
3.282 |
3.299 |
-0.005 |
18,906 |
85,476 |
+1,220 |
Mar18 |
170929 |
3.265 |
3.278 |
3.233 |
3.249 |
-0.009 |
39,383 |
123,327 |
-1,931 |
Apr18 |
170929 |
2.941 |
2.950 |
2.926 |
2.939 |
-0.008 |
30,050 |
123,252 |
+380 |
May18 |
170929 |
2.912 |
2.912 |
2.893 |
2.904 |
-0.009 |
9,798 |
68,127 |
+1,912 |
Jun18 |
170929 |
2.931 |
2.934 |
2.920 |
2.930 |
-0.009 |
3,339 |
35,114 |
-322 |
Jul18 |
170929 |
2.952 |
2.959 |
2.944 |
2.954 |
-0.010 |
5,489 |
34,321 |
-53 |
Aug18 |
170929 |
2.965 |
2.965 |
2.946 |
2.956 |
-0.010 |
3,612 |
28,348 |
+1,255 |
Sep18 |
170929 |
2.944 |
2.944 |
2.925 |
2.935 |
-0.010 |
773 |
29,594 |
-51 |
Oct18 |
170929 |
2.953 |
2.964 |
2.946 |
2.958 |
-0.010 |
3,483 |
57,489 |
+600 |
Nov18 |
170929 |
2.998 |
3.010 |
2.998 |
3.009 |
-0.009 |
566 |
27,266 |
-134 |
Dec18 |
170929 |
3.145 |
3.145 |
3.129 |
3.142 |
-0.008 |
682 |
27,419 |
-340 |
Jan19 |
170929 |
3.226 |
3.229 |
3.215 |
3.227 |
-0.008 |
1,063 |
18,504 |
+574 |
Feb19 |
170929 |
3.204 |
3.206 |
3.199 |
3.206 |
-0.008 |
707 |
6,496 |
+25 |
Total Volume and Open Interest |
418,284 |
1,311,842 |
-7,007 |
Brent Crude Oil(ICE) |
Nov17 |
170929 |
57.60 |
57.80 |
57.14 |
57.54 |
+0.13 |
142,870 |
95,394 |
-36,883 |
Dec17 |
170929 |
57.29 |
57.43 |
56.44 |
56.79 |
-0.37 |
405,232 |
679,566 |
-4,671 |
Jan18 |
170929 |
57.04 |
57.17 |
56.25 |
56.59 |
-0.33 |
142,141 |
316,269 |
-8,197 |
Feb18 |
170929 |
56.79 |
56.97 |
56.11 |
56.43 |
-0.30 |
69,350 |
141,100 |
-626 |
Mar18 |
170929 |
56.63 |
56.80 |
56.01 |
56.31 |
-0.26 |
51,127 |
190,628 |
+6,218 |
Apr18 |
170929 |
56.50 |
56.66 |
55.93 |
56.21 |
-0.23 |
21,180 |
59,216 |
-1,709 |
May18 |
170929 |
56.38 |
56.51 |
55.81 |
56.11 |
-0.21 |
11,652 |
49,462 |
-1,017 |
Jun18 |
170929 |
56.24 |
56.40 |
55.69 |
55.99 |
-0.19 |
52,156 |
156,228 |
-2,283 |
Jul18 |
170929 |
56.12 |
56.26 |
55.62 |
55.89 |
-0.18 |
8,156 |
34,009 |
+2,135 |
Aug18 |
170929 |
55.79 |
55.79 |
55.79 |
55.79 |
-0.16 |
5,538 |
27,056 |
+936 |
Sep18 |
170929 |
55.80 |
55.80 |
55.67 |
55.67 |
-0.16 |
6,071 |
42,369 |
+833 |
Oct18 |
170929 |
55.77 |
55.85 |
55.58 |
55.58 |
-0.14 |
1,072 |
21,552 |
+500 |
Nov18 |
170929 |
55.50 |
55.50 |
55.50 |
55.50 |
-0.12 |
1,993 |
18,788 |
-943 |
Dec18 |
170929 |
55.59 |
55.80 |
55.23 |
55.43 |
-0.11 |
57,738 |
184,562 |
-1,006 |
Total Volume and Open Interest |
1,004,529 |
2,414,241 |
-44,505 |
Gas Oil(ICE) |
Oct17 |
170929 |
550.75 |
551.25 |
543.50 |
548.25 |
-2.50 |
62,903 |
169,066 |
-12,712 |
Nov17 |
170929 |
544.25 |
545.00 |
537.25 |
542.25 |
-2.25 |
69,062 |
215,931 |
+7,036 |
Dec17 |
170929 |
536.50 |
536.50 |
529.25 |
533.75 |
-2.25 |
75,045 |
160,253 |
+3,900 |
Jan18 |
170929 |
531.75 |
531.75 |
525.25 |
529.50 |
-2.25 |
21,077 |
63,269 |
+4,458 |
Feb18 |
170929 |
528.50 |
528.75 |
522.75 |
526.75 |
-2.25 |
7,797 |
48,064 |
+284 |
Mar18 |
170929 |
525.75 |
525.75 |
519.75 |
523.50 |
-2.50 |
13,715 |
45,555 |
-1,213 |
Apr18 |
170929 |
522.50 |
522.50 |
517.25 |
520.50 |
-2.50 |
5,547 |
23,746 |
+897 |
May18 |
170929 |
520.25 |
520.25 |
514.75 |
518.25 |
-2.25 |
1,894 |
15,735 |
+288 |
Jun18 |
170929 |
517.75 |
517.75 |
512.25 |
516.00 |
-2.25 |
9,240 |
46,611 |
-208 |
Jul18 |
170929 |
516.25 |
517.00 |
515.50 |
515.50 |
-2.00 |
1,314 |
12,462 |
+303 |
Total Volume and Open Interest |
279,163 |
1,009,275 |
+4,630 |
Ethanol(CBOT) |
Oct17 |
170929 |
1.530 |
1.530 |
1.506 |
1.506 |
-0.044 |
55 |
117 |
-32 |
Nov17 |
170929 |
1.500 |
1.500 |
1.482 |
1.486 |
-0.004 |
208 |
1,141 |
-32 |
Dec17 |
170929 |
1.470 |
1.470 |
1.460 |
1.460 |
-0.011 |
15 |
340 |
+3 |
Jan18 |
170929 |
1.433 |
1.433 |
1.433 |
1.433 |
-0.011 |
2 |
22 |
-1 |
Feb18 |
170929 |
1.448 |
1.448 |
1.443 |
1.443 |
-0.011 |
4 |
16 |
+0 |
Mar18 |
170929 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.011 |
2 |
6 |
+2 |
Apr18 |
170929 |
1.486 |
1.486 |
1.486 |
1.486 |
-0.011 |
0 |
7 |
+0 |
May18 |
170929 |
1.486 |
1.486 |
1.486 |
1.486 |
-0.011 |
|
|
|
Total Volume and Open Interest |
286 |
1,651 |
-60 |
WTI Crude Oil(ICE) |
Nov17 |
170929 |
51.58 |
51.77 |
51.26 |
51.67 |
+0.11 |
48,122 |
71,753 |
-2,167 |
Dec17 |
170929 |
51.88 |
52.08 |
51.60 |
51.95 |
+0.08 |
85,050 |
133,507 |
-477 |
Jan18 |
170929 |
52.05 |
52.30 |
51.85 |
52.14 |
+0.05 |
36,622 |
46,631 |
+4,743 |
Feb18 |
170929 |
52.06 |
52.41 |
51.97 |
52.22 |
+0.02 |
13,493 |
22,718 |
-811 |
Mar18 |
170929 |
52.11 |
52.40 |
52.03 |
52.24 |
unch |
7,079 |
25,837 |
+244 |
Apr18 |
170929 |
52.10 |
52.30 |
52.04 |
52.21 |
-0.02 |
3,083 |
4,710 |
+136 |
May18 |
170929 |
52.00 |
52.25 |
51.97 |
52.14 |
-0.03 |
1,573 |
6,557 |
+386 |
Jun18 |
170929 |
52.14 |
52.17 |
51.91 |
52.05 |
-0.03 |
9,883 |
57,777 |
-302 |
Jul18 |
170929 |
51.93 |
51.93 |
51.93 |
51.93 |
-0.03 |
773 |
6,638 |
+106 |
Aug18 |
170929 |
51.82 |
51.82 |
51.82 |
51.82 |
-0.03 |
539 |
6,163 |
+203 |
Sep18 |
170929 |
51.73 |
51.73 |
51.73 |
51.73 |
-0.03 |
1,158 |
9,007 |
+145 |
Oct18 |
170929 |
51.65 |
51.65 |
51.65 |
51.65 |
-0.03 |
587 |
2,092 |
+120 |
Nov18 |
170929 |
51.58 |
51.58 |
51.58 |
51.58 |
-0.03 |
238 |
6,383 |
+0 |
Dec18 |
170929 |
51.65 |
51.70 |
51.39 |
51.52 |
-0.03 |
12,656 |
126,907 |
+477 |
Jan19 |
170929 |
51.42 |
51.42 |
51.42 |
51.42 |
-0.02 |
123 |
1,644 |
-31 |
Feb19 |
170929 |
51.33 |
51.33 |
51.33 |
51.33 |
-0.01 |
58 |
578 |
-1 |
Total Volume and Open Interest |
224,071 |
606,404 |
+2,660 |
US Dollar Index(ICE) |
Dec17 |
170929 |
93.000 |
93.115 |
92.805 |
92.882 |
-0.050 |
32,504 |
43,792 |
-79 |
Mar18 |
170929 |
92.755 |
92.825 |
92.570 |
92.607 |
-0.045 |
155 |
1,362 |
+98 |
Jun18 |
170929 |
92.375 |
92.575 |
92.372 |
92.372 |
-0.045 |
5 |
434 |
+1 |
Total Volume and Open Interest |
32,664 |
45,610 |
+20 |
Australian Dollar(CME) |
Dec17 |
170929 |
78.45 |
78.47 |
78.10 |
78.36 |
-0.15 |
113,019 |
149,266 |
-2,809 |
Mar18 |
170929 |
78.26 |
78.31 |
78.26 |
78.29 |
-0.15 |
37 |
473 |
+26 |
Jun18 |
170929 |
78.21 |
78.31 |
78.21 |
78.21 |
-0.15 |
1 |
17 |
+0 |
Total Volume and Open Interest |
114,829 |
151,557 |
-2,555 |
British Pound(CME) |
Dec17 |
170929 |
134.71 |
134.71 |
133.80 |
134.39 |
-0.39 |
118,559 |
186,501 |
-4,554 |
Mar18 |
170929 |
134.51 |
134.77 |
134.21 |
134.77 |
-0.39 |
12 |
2,040 |
+4 |
Jun18 |
170929 |
135.13 |
135.13 |
135.13 |
135.13 |
-0.39 |
0 |
210 |
+0 |
Total Volume and Open Interest |
122,376 |
191,255 |
-4,254 |
Canadian Dollar(CME) |
Dec17 |
170929 |
80.47 |
80.57 |
79.83 |
80.26 |
-0.27 |
106,661 |
179,342 |
-212 |
Mar18 |
170929 |
80.47 |
80.47 |
79.94 |
80.29 |
-0.26 |
206 |
1,217 |
+45 |
Jun18 |
170929 |
80.30 |
80.30 |
80.19 |
80.28 |
-0.27 |
15 |
346 |
+0 |
Sep18 |
170929 |
80.28 |
80.31 |
80.27 |
80.28 |
-0.26 |
5 |
59 |
+1 |
Total Volume and Open Interest |
108,845 |
182,069 |
+156 |
Japanese Yen(CME) |
Dec17 |
170929 |
89.33 |
89.43 |
89.01 |
89.20 |
-0.08 |
255,467 |
211,824 |
+8,541 |
Mar18 |
170929 |
89.60 |
89.67 |
89.60 |
89.67 |
-0.07 |
68 |
1,174 |
-13 |
Jun18 |
170929 |
90.12 |
90.12 |
90.12 |
90.12 |
-0.07 |
0 |
81 |
+0 |
Total Volume and Open Interest |
257,708 |
216,647 |
+9,550 |
Swiss Franc(CME) |
Dec17 |
170929 |
103.58 |
103.92 |
103.38 |
103.78 |
+0.18 |
34,049 |
40,643 |
+1,031 |
Mar18 |
170929 |
104.47 |
104.47 |
103.77 |
104.47 |
+0.18 |
8 |
128 |
+5 |
Jun18 |
170929 |
105.14 |
105.14 |
105.14 |
105.14 |
+0.18 |
0 |
29 |
+0 |
Total Volume and Open Interest |
34,057 |
40,801 |
+1,036 |
EuroFX(CME) |
Dec17 |
170929 |
118.34 |
118.82 |
118.21 |
118.65 |
+0.24 |
253,130 |
422,452 |
+620 |
Mar18 |
170929 |
118.98 |
119.45 |
118.91 |
119.30 |
+0.23 |
339 |
2,388 |
+141 |
Jun18 |
170929 |
119.98 |
120.07 |
119.96 |
119.96 |
+0.23 |
0 |
1,246 |
+0 |
Total Volume and Open Interest |
261,650 |
431,198 |
+2,087 |
Mexican Peso(CME) |
Oct17 |
170929 |
549.25 |
549.50 |
547.88 |
547.88 |
-1.13 |
1 |
28 |
-1 |
Nov17 |
170929 |
545.38 |
545.38 |
545.38 |
545.38 |
-1.13 |
0 |
54 |
+0 |
Total Volume and Open Interest |
62,008 |
214,030 |
-5,896 |
Brazilian Real(CME) |
Oct17 |
170929 |
312.75 |
315.65 |
312.75 |
315.65 |
+1.40 |
11,796 |
16,190 |
-3,403 |
Nov17 |
170929 |
312.50 |
315.50 |
312.50 |
314.65 |
+1.60 |
14,351 |
29,164 |
+10,563 |
Dec17 |
170929 |
313.45 |
313.65 |
313.30 |
313.50 |
+1.65 |
23 |
4,405 |
-10 |
Jan18 |
170929 |
312.40 |
312.40 |
312.40 |
312.40 |
+1.55 |
0 |
395 |
+0 |
Total Volume and Open Interest |
26,170 |
50,454 |
+7,150 |
30-Year T-Bonds(CBOT) |
Dec17 |
170929 |
152~240 |
153~000 |
152~120 |
152~260 |
+0~010 |
405,279 |
720,058 |
+4,239 |
Mar18 |
170929 |
151~170 |
151~210 |
151~170 |
151~210 |
+0~010 |
1 |
52 |
-1 |
Jun18 |
170929 |
151~080 |
151~080 |
151~080 |
151~080 |
+0~010 |
|
|
|
Total Volume and Open Interest |
405,280 |
720,110 |
+4,238 |
10-Year T-Notes(CBOT) |
Dec17 |
170929 |
125~170 |
125~200 |
125~065 |
125~100 |
-0~075 |
2,014,703 |
3,194,304 |
+23,385 |
Mar18 |
170929 |
125~050 |
125~050 |
124~295 |
124~315 |
-0~080 |
532 |
913 |
+518 |
Jun18 |
170929 |
124~270 |
124~270 |
124~270 |
124~270 |
-0~080 |
|
|
|
Total Volume and Open Interest |
2,015,235 |
3,195,217 |
+23,903 |
5-Year T-Notes(CBOT) |
Sep17 |
170929 |
117~300 |
118~000 |
117~300 |
117~312 |
-0~026 |
13,623 |
12,635 |
-1,021 |
Dec17 |
170929 |
117~210 |
117~224 |
117~134 |
117~160 |
-0~052 |
1,041,558 |
2,983,630 |
+21,529 |
Mar18 |
170929 |
117~050 |
117~082 |
117~050 |
117~082 |
-0~052 |
|
|
|
Total Volume and Open Interest |
1,055,181 |
2,996,265 |
+20,508 |
2 Year T-Notes(CBOT) |
Sep17 |
170929 |
108~020 |
108~024 |
108~020 |
108~022 |
-0~014 |
1,438 |
8,646 |
-847 |
Dec17 |
170929 |
107~290 |
107~292 |
107~262 |
107~272 |
-0~020 |
433,409 |
1,606,253 |
+26,516 |
Mar18 |
170929 |
107~254 |
107~254 |
107~254 |
107~254 |
-0~020 |
|
|
|
Total Volume and Open Interest |
434,847 |
1,614,899 |
+25,669 |
Eurodollars(CME) |
Dec17 |
170929 |
98.520 |
98.525 |
98.505 |
98.520 |
unch |
250,017 |
1,990,716 |
-18,894 |
Mar18 |
170929 |
98.415 |
98.420 |
98.390 |
98.410 |
-0.005 |
230,556 |
1,280,351 |
-14,149 |
Jun18 |
170929 |
98.320 |
98.320 |
98.280 |
98.300 |
-0.015 |
267,422 |
1,197,462 |
+7,732 |
Sep18 |
170929 |
98.250 |
98.250 |
98.205 |
98.220 |
-0.025 |
277,484 |
931,945 |
-17,643 |
Dec18 |
170929 |
98.170 |
98.175 |
98.115 |
98.135 |
-0.030 |
546,664 |
1,535,394 |
-47,403 |
Mar19 |
170929 |
98.130 |
98.130 |
98.065 |
98.090 |
-0.035 |
312,000 |
1,030,165 |
+21,212 |
Jun19 |
170929 |
98.095 |
98.095 |
98.025 |
98.045 |
-0.040 |
282,326 |
767,534 |
-3,043 |
Sep19 |
170929 |
98.050 |
98.055 |
97.980 |
98.005 |
-0.040 |
218,457 |
654,424 |
+7,968 |
Dec19 |
170929 |
97.995 |
98.000 |
97.925 |
97.945 |
-0.040 |
306,521 |
836,532 |
-9,940 |
Mar20 |
170929 |
97.960 |
97.970 |
97.895 |
97.915 |
-0.040 |
191,223 |
471,334 |
+14,115 |
Jun20 |
170929 |
97.925 |
97.935 |
97.865 |
97.885 |
-0.035 |
137,964 |
333,959 |
+4,616 |
Sep20 |
170929 |
97.890 |
97.900 |
97.835 |
97.850 |
-0.035 |
125,717 |
262,107 |
+7,052 |
Dec20 |
170929 |
97.835 |
97.850 |
97.785 |
97.800 |
-0.030 |
90,558 |
331,292 |
+8,879 |
Mar21 |
170929 |
97.805 |
97.815 |
97.755 |
97.770 |
-0.030 |
83,039 |
206,321 |
-1,795 |
Jun21 |
170929 |
97.760 |
97.775 |
97.720 |
97.735 |
-0.025 |
59,875 |
146,796 |
-3,427 |
Sep21 |
170929 |
97.720 |
97.735 |
97.680 |
97.695 |
-0.020 |
41,245 |
90,392 |
+469 |
Dec21 |
170929 |
97.665 |
97.685 |
97.630 |
97.645 |
-0.020 |
42,904 |
129,529 |
+404 |
Mar22 |
170929 |
97.635 |
97.650 |
97.600 |
97.615 |
-0.015 |
41,963 |
77,604 |
+1,372 |
Total Volume and Open Interest |
3,598,711 |
12,627,433 |
-44,144 |
Ultra T-Bond(CBOT) |
Sep17 |
170920 |
167~25 |
168~01 |
167~11 |
167~15 |
-0~03 |
1,437 |
4,441 |
-1,215 |
Dec17 |
170929 |
164~21 |
165~08 |
164~08 |
165~04 |
+0~13 |
192,178 |
820,531 |
-3,519 |
Mar18 |
170929 |
164~06 |
164~06 |
164~06 |
164~06 |
+0~13 |
0 |
320 |
+0 |
Total Volume and Open Interest |
192,178 |
820,851 |
-3,519 |
Ultra 10-Yr T-Note(CBOT) |
Sep17 |
170920 |
135~290 |
136~025 |
135~260 |
135~285 |
+0~010 |
452 |
714 |
-170 |
Dec17 |
170929 |
134~150 |
134~205 |
134~040 |
134~105 |
-0~055 |
157,733 |
429,761 |
+7,691 |
Mar18 |
170929 |
134~105 |
134~105 |
134~105 |
134~105 |
-0~055 |
|
|
|
Total Volume and Open Interest |
157,733 |
429,761 |
+7,691 |
30 Day Federal Funds(CBOT) |
Sep17 |
170929 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
1,883 |
97,626 |
-120 |
Oct17 |
170929 |
98.845 |
98.850 |
98.845 |
98.845 |
unch |
10,552 |
242,492 |
+7,091 |
Nov17 |
170929 |
98.840 |
98.845 |
98.840 |
98.840 |
-0.005 |
16,695 |
210,740 |
+4,468 |
Dec17 |
170929 |
98.750 |
98.755 |
98.745 |
98.750 |
unch |
8,632 |
84,027 |
-709 |
Jan18 |
170929 |
98.680 |
98.680 |
98.670 |
98.680 |
unch |
14,765 |
339,658 |
-776 |
Feb18 |
170929 |
98.675 |
98.675 |
98.660 |
98.670 |
unch |
6,875 |
152,869 |
+631 |
Total Volume and Open Interest |
109,751 |
1,613,556 |
+10,388 |
Japanese Govt Bonds(SGX) |
Dec17 |
170928 |
150.45 |
150.50 |
150.24 |
150.33 |
-0.11 |
711 |
18,045 |
-58 |
Mar18 |
170928 |
150.33 |
150.33 |
150.33 |
150.33 |
-0.11 |
|
|
|
Jun18 |
170928 |
150.33 |
150.33 |
150.33 |
150.33 |
-0.11 |
|
|
|
Total Volume and Open Interest |
711 |
18,045 |
-58 |
Euro-Buxl(EUREX) |
Dec17 |
170929 |
162.66 |
163.62 |
162.32 |
163.26 |
+0.84 |
55,443 |
218,944 |
-1,887 |
Mar18 |
170929 |
161.66 |
161.66 |
161.66 |
161.66 |
+0.84 |
0 |
1 |
+0 |
Jun18 |
170929 |
161.66 |
161.66 |
161.66 |
161.66 |
+0.84 |
|
|
|
Total Volume and Open Interest |
55,443 |
218,945 |
-1,887 |
Euro-Bund(EUREX) |
Dec17 |
170929 |
160.94 |
161.31 |
160.79 |
161.01 |
+0.21 |
1,051,494 |
1,967,552 |
-109,549 |
Mar18 |
170929 |
160.64 |
160.76 |
160.46 |
160.50 |
+0.23 |
7,527 |
18,336 |
+6,285 |
Jun18 |
170929 |
157.74 |
157.74 |
157.74 |
157.74 |
+0.21 |
1 |
2 |
+0 |
Total Volume and Open Interest |
1,059,022 |
1,985,890 |
-103,264 |
Euro-Bobl(EUREX) |
Dec17 |
170929 |
131.18 |
131.30 |
131.12 |
131.18 |
+0.03 |
765,633 |
1,533,705 |
-63,508 |
Mar18 |
170929 |
131.73 |
131.73 |
131.73 |
131.73 |
+0.04 |
23,889 |
40,466 |
+11,019 |
Jun18 |
170929 |
131.73 |
131.73 |
131.73 |
131.73 |
+0.04 |
|
|
|
Total Volume and Open Interest |
789,522 |
1,574,171 |
-52,489 |
Euro-Schatz(EUREX) |
Dec17 |
170929 |
112.15 |
112.17 |
112.11 |
112.13 |
-0.01 |
320,390 |
1,355,815 |
+1,449 |
Mar18 |
170929 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.05 |
0 |
2 |
+0 |
Jun18 |
170929 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.05 |
|
|
|
Total Volume and Open Interest |
320,390 |
1,355,817 |
+1,449 |
3-Mth Euribor(EUREX) |
Sep17 |
170918 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,235 |
+0 |
Dec17 |
170929 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
8,400 |
+0 |
Mar18 |
170929 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
103 |
6,136 |
+0 |
Total Volume and Open Interest |
279 |
36,246 |
-12 |
Long Gilt(LIFFE) |
Dec17 |
170929 |
123~23 |
124~02 |
123~20 |
123~28 |
+0~08 |
238,792 |
690,209 |
+1,228 |
Mar18 |
170929 |
123~15 |
123~15 |
123~02 |
123~02 |
+0~08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
238,792 |
690,210 |
-62,225 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
170929 |
99.46 |
99.47 |
99.46 |
99.47 |
+0.01 |
42,441 |
494,493 |
+4,113 |
Mar18 |
170929 |
99.33 |
99.34 |
99.31 |
99.33 |
+0.01 |
58,172 |
395,508 |
+466 |
Jun18 |
170929 |
99.23 |
99.25 |
99.22 |
99.23 |
+0.01 |
104,041 |
371,123 |
-2,410 |
Sep18 |
170929 |
99.16 |
99.18 |
99.15 |
99.16 |
unch |
95,009 |
283,540 |
-10,542 |
Dec18 |
170929 |
99.11 |
99.13 |
99.09 |
99.11 |
+0.01 |
88,048 |
360,347 |
+895 |
Mar19 |
170929 |
99.05 |
99.08 |
99.04 |
99.06 |
+0.01 |
63,259 |
206,992 |
-6,708 |
Total Volume and Open Interest |
750,324 |
3,155,041 |
-4,653 |
3-Mth Euribor(LIFFE) |
Dec17 |
170929 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
33,724 |
432,085 |
-1,987 |
Mar18 |
170929 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
32,650 |
447,681 |
-1,372 |
Jun18 |
170929 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
67,142 |
411,992 |
+4,376 |
Total Volume and Open Interest |
870,000 |
3,816,174 |
+14,159 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
170929 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
6,624 |
223,128 |
-1,092 |
Mar18 |
170929 |
98.12 |
98.14 |
98.12 |
98.14 |
+0.01 |
12,256 |
192,023 |
+3,153 |
Jun18 |
170929 |
98.01 |
98.04 |
98.01 |
98.04 |
+0.02 |
9,945 |
189,780 |
+1,854 |
Sep18 |
170929 |
97.90 |
97.94 |
97.90 |
97.94 |
+0.03 |
7,239 |
161,316 |
-5 |
Dec18 |
170929 |
97.80 |
97.84 |
97.80 |
97.84 |
+0.03 |
6,397 |
100,775 |
-2,944 |
Mar19 |
170929 |
97.71 |
97.75 |
97.71 |
97.75 |
+0.03 |
4,155 |
77,616 |
+76 |
Jun19 |
170929 |
97.62 |
97.66 |
97.62 |
97.66 |
+0.03 |
3,827 |
55,982 |
+430 |
Sep19 |
170929 |
97.56 |
97.58 |
97.55 |
97.58 |
+0.03 |
3,883 |
29,723 |
+2,213 |
Dec19 |
170929 |
97.48 |
97.52 |
97.48 |
97.52 |
+0.04 |
269 |
3,094 |
+250 |
Mar20 |
170929 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.05 |
214 |
2,181 |
+12 |
Total Volume and Open Interest |
55,090 |
1,037,955 |
+3,728 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
170929 |
97.10 |
97.15 |
97.10 |
97.13 |
+0.02 |
90,182 |
1,012,328 |
+7,726 |
Mar18 |
170929 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.02 |
0 |
2 |
+0 |
Total Volume and Open Interest |
90,182 |
1,012,330 |
+7,726 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
170929 |
97.78 |
97.83 |
97.78 |
97.82 |
+0.03 |
112,668 |
1,076,450 |
+4,925 |
Mar18 |
170929 |
97.81 |
97.81 |
97.81 |
97.81 |
+0.03 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
112,668 |
1,077,467 |
+4,925 |
Gold(CMX) |
Oct17 |
170929 |
1284.2 |
1289.4 |
1281.5 |
1281.5 |
-4.0 |
19,488 |
6,131 |
-8,524 |
Dec17 |
170929 |
1290.1 |
1293.2 |
1278.2 |
1284.8 |
-3.9 |
374,773 |
428,428 |
-4,684 |
Feb18 |
170929 |
1293.9 |
1297.0 |
1282.5 |
1288.9 |
-3.9 |
11,532 |
53,310 |
+3,567 |
Apr18 |
170929 |
1295.7 |
1299.4 |
1292.8 |
1292.9 |
-3.9 |
2,108 |
10,827 |
-64 |
Jun18 |
170929 |
1299.6 |
1304.3 |
1292.6 |
1296.8 |
-3.9 |
1,502 |
10,330 |
-5 |
Aug18 |
170929 |
1303.6 |
1305.5 |
1296.0 |
1300.7 |
-3.8 |
406 |
9,426 |
+1 |
Oct18 |
170929 |
1307.9 |
1311.4 |
1301.2 |
1304.6 |
-3.7 |
135 |
3,173 |
+0 |
Dec18 |
170929 |
1315.5 |
1315.5 |
1306.9 |
1308.6 |
-3.7 |
265 |
10,813 |
-64 |
Feb19 |
170929 |
1312.6 |
1314.0 |
1312.6 |
1312.6 |
-3.7 |
1 |
126 |
+0 |
Apr19 |
170929 |
1316.7 |
1320.1 |
1314.0 |
1316.7 |
-3.7 |
26 |
450 |
-25 |
Jun19 |
170929 |
1320.9 |
1320.9 |
1318.0 |
1320.9 |
-3.7 |
1 |
1,018 |
+0 |
Aug19 |
170929 |
1327.1 |
1327.1 |
1327.1 |
1327.1 |
-3.7 |
|
|
|
Total Volume and Open Interest |
410,995 |
539,401 |
|
Silver(CMX) |
Dec17 |
170929 |
1690.0 |
1690.5 |
1664.0 |
1667.6 |
-17.1 |
84,696 |
146,207 |
-2,002 |
Mar18 |
170929 |
1698.5 |
1698.5 |
1675.0 |
1677.1 |
-17.1 |
1,165 |
21,153 |
+53 |
May18 |
170929 |
1696.5 |
1696.5 |
1682.0 |
1683.7 |
-17.0 |
274 |
6,634 |
+107 |
Jul18 |
170929 |
1706.0 |
1707.0 |
1690.3 |
1690.3 |
-17.0 |
160 |
3,110 |
+13 |
Sep18 |
170929 |
1696.0 |
1697.0 |
1696.0 |
1697.0 |
-16.8 |
11 |
2,406 |
+7 |
Dec18 |
170929 |
1721.0 |
1724.0 |
1705.0 |
1706.8 |
-16.6 |
69 |
3,506 |
+4 |
Mar19 |
170929 |
1716.2 |
1716.2 |
1716.2 |
1716.2 |
-16.3 |
0 |
3 |
+0 |
Total Volume and Open Interest |
86,818 |
184,960 |
-1,946 |
Platinum(NYMEX) |
Oct17 |
170929 |
922.0 |
922.3 |
910.3 |
910.3 |
-10.7 |
12,709 |
4,724 |
-5,620 |
Jan18 |
170929 |
926.7 |
930.3 |
914.4 |
915.5 |
-10.2 |
25,395 |
62,689 |
+5,845 |
Apr18 |
170929 |
931.2 |
933.7 |
919.0 |
919.8 |
-10.2 |
346 |
3,595 |
+150 |
Jul18 |
170929 |
928.0 |
928.0 |
924.4 |
924.4 |
-10.2 |
50 |
308 |
-1 |
Total Volume and Open Interest |
38,523 |
71,380 |
+393 |
Palladium(NYMEX) |
Dec17 |
170929 |
930.30 |
938.90 |
928.00 |
936.85 |
+9.00 |
3,740 |
29,825 |
+390 |
Mar18 |
170929 |
929.30 |
934.40 |
926.50 |
932.25 |
+9.45 |
50 |
1,101 |
-2 |
Jun18 |
170929 |
929.20 |
929.20 |
929.20 |
929.20 |
+9.45 |
0 |
27 |
+0 |
Total Volume and Open Interest |
3,790 |
30,953 |
+385 |
Copper(CMX) |
Dec17 |
170929 |
297.75 |
299.25 |
294.55 |
295.50 |
-2.60 |
94,250 |
178,510 |
-1,258 |
Mar18 |
170929 |
299.85 |
301.05 |
296.55 |
297.35 |
-2.65 |
4,205 |
42,757 |
+498 |
May18 |
170929 |
300.75 |
301.85 |
297.90 |
298.60 |
-2.65 |
998 |
18,145 |
+165 |
Jul18 |
170929 |
301.20 |
301.20 |
299.15 |
299.65 |
-2.65 |
524 |
5,922 |
-157 |
Sep18 |
170929 |
301.90 |
301.95 |
299.85 |
300.60 |
-2.65 |
541 |
4,088 |
+85 |
Total Volume and Open Interest |
105,102 |
273,280 |
-2,719 |
E-mini DJIA Index(CBOT) |
Dec17 |
170929 |
22319 |
22351 |
22281 |
22346 |
+26 |
115,420 |
156,565 |
-1,078 |
Mar18 |
170929 |
22305 |
22323 |
22267 |
22323 |
+22 |
42 |
203 |
-5 |
Jun18 |
170929 |
22275 |
22296 |
22275 |
22296 |
+26 |
4 |
20 |
+3 |
Sep18 |
170929 |
22259 |
22259 |
22259 |
22259 |
+26 |
|
|
|
Total Volume and Open Interest |
115,466 |
156,788 |
-1,080 |
S & P 500(CME) |
Dec17 |
170929 |
2507.00 |
2517.70 |
2505.50 |
2516.10 |
+8.40 |
5,155 |
45,241 |
-438 |
Mar18 |
170929 |
2515.60 |
2516.20 |
2505.20 |
2515.60 |
+8.40 |
0 |
26 |
+0 |
Jun18 |
170929 |
2514.90 |
2515.50 |
2504.50 |
2514.90 |
+8.40 |
|
|
|
Sep18 |
170929 |
2514.70 |
2515.30 |
2504.30 |
2514.70 |
+8.40 |
|
|
|
Total Volume and Open Interest |
5,155 |
45,267 |
-438 |
S & P 500 E-Mini(CME) |
Dec17 |
170929 |
2507.75 |
2517.75 |
2504.75 |
2516.00 |
+8.25 |
1,576,031 |
3,029,435 |
-16,281 |
Mar18 |
170929 |
2506.00 |
2517.25 |
2504.50 |
2515.50 |
+8.25 |
1,869 |
14,367 |
+348 |
Jun18 |
170929 |
2507.50 |
2515.50 |
2507.50 |
2515.00 |
+8.50 |
52 |
470 |
+1 |
Sep18 |
170929 |
2509.00 |
2514.75 |
2509.00 |
2514.75 |
+8.50 |
5 |
26 |
+1 |
Total Volume and Open Interest |
1,577,958 |
3,044,304 |
-15,930 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
170929 |
5939.30 |
5985.50 |
5933.00 |
5982.50 |
+44.00 |
349,282 |
263,878 |
-3,182 |
Mar18 |
170929 |
5949.00 |
5994.50 |
5944.50 |
5993.00 |
+44.50 |
818 |
631 |
+100 |
Jun18 |
170929 |
5960.00 |
6002.80 |
5960.00 |
6002.80 |
+44.50 |
9 |
62 |
-5 |
Total Volume and Open Interest |
350,109 |
264,573 |
-3,087 |
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 |
170929 |
1793.50 |
1799.70 |
1792.00 |
1795.70 |
+1.70 |
18,985 |
90,254 |
+2,055 |
Mar18 |
170929 |
1792.60 |
1794.90 |
1792.60 |
1792.60 |
+1.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,985 |
90,255 |
+2,055 |
Volatility Index(CBOE) |
Sep17 |
170920 |
10.80 |
10.90 |
10.40 |
10.45 |
-0.38 |
101,259 |
117,520 |
-14,656 |
Oct17 |
170929 |
11.94 |
12.05 |
11.60 |
11.68 |
-0.25 |
79,969 |
320,071 |
-9,063 |
Nov17 |
170929 |
13.10 |
13.25 |
12.89 |
13.03 |
-0.10 |
44,848 |
141,732 |
+11,402 |
Dec17 |
170929 |
13.66 |
13.75 |
13.45 |
13.58 |
-0.10 |
16,718 |
68,296 |
+747 |
Total Volume and Open Interest |
156,954 |
640,626 |
+3,520 |
S & P 600(CME) |
Sep17 |
170915 |
856.85 |
856.85 |
856.85 |
856.85 |
+1.15 |
|
|
|
Dec17 |
170929 |
904.30 |
904.30 |
904.30 |
904.30 |
+5.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
170929 |
1490.40 |
1495.20 |
1488.50 |
1493.00 |
+0.50 |
87,922 |
59,262 |
+5,344 |
Mar18 |
170929 |
1492.80 |
1492.80 |
1492.80 |
1492.80 |
+0.50 |
5 |
44 |
+1 |
Jun18 |
170929 |
1491.80 |
1491.80 |
1491.80 |
1491.80 |
+0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,927 |
59,308 |
+5,345 |
Nikkei 225(CME) |
Dec17 |
170929 |
20355 |
20405 |
20305 |
20385 |
+25 |
13,521 |
37,079 |
+288 |
Mar18 |
170929 |
20340 |
20390 |
20340 |
20390 |
+25 |
2 |
11 |
+0 |
Total Volume and Open Interest |
13,523 |
37,090 |
+288 |
Nikkei 225(SGX) |
Dec17 |
170929 |
20340 |
20355 |
20315 |
20355 |
-25 |
78,446 |
201,799 |
+401 |
Mar18 |
170928 |
20295 |
20360 |
20295 |
20340 |
+70 |
207 |
416 |
+191 |
Jun18 |
170928 |
20200 |
20200 |
20200 |
20200 |
+110 |
0 |
6 |
+0 |
Total Volume and Open Interest |
83,104 |
216,868 |
+6,548 |
Nikkei 225 Mini(JPX) |
Sep17 |
170907 |
19330 |
19485 |
19295 |
19400 |
+60 |
752,845 |
481,289 |
-38,511 |
Dec17 |
170928 |
20340 |
20430 |
20290 |
20390 |
+70 |
742,403 |
328,924 |
+8,844 |
Mar18 |
170928 |
20290 |
20385 |
20240 |
20340 |
+80 |
9,481 |
13,027 |
+646 |
Total Volume and Open Interest |
778,383 |
394,444 |
+11,274 |
Nikkei 225(JPX) |
Sep17 |
170907 |
19330 |
19490 |
19290 |
19400 |
+60 |
127,892 |
263,462 |
-61,940 |
Dec17 |
170928 |
20340 |
20430 |
20290 |
20390 |
+70 |
55,583 |
327,730 |
+4,251 |
Mar18 |
170928 |
20300 |
20380 |
20250 |
20340 |
+80 |
620 |
8,694 |
+502 |
Total Volume and Open Interest |
56,210 |
410,573 |
+5,005 |
Nikkei 225(CME) Yen |
Sep17 |
170907 |
19435 |
19480 |
19355 |
19415 |
-45 |
98,715 |
42,623 |
-14,780 |
Dec17 |
170929 |
20310 |
20380 |
20275 |
20350 |
+20 |
56,662 |
52,362 |
-1,258 |
Mar18 |
170929 |
20265 |
20305 |
20265 |
20305 |
+20 |
4 |
9 |
+1 |
Total Volume and Open Interest |
56,666 |
52,371 |
-1,257 |
Nikkei 225(CME) e-Mini Yen |
Sep17 |
170907 |
19420 |
19420 |
19420 |
19420 |
-40 |
0 |
12 |
+0 |
Dec17 |
170929 |
20350 |
20350 |
20350 |
20350 |
+20 |
0 |
2 |
+0 |
Mar18 |
170929 |
20300 |
20305 |
20300 |
20300 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
170929 |
5290.5 |
5327.5 |
5280.5 |
5326.5 |
+35.5 |
80,328 |
331,972 |
+13,807 |
Nov17 |
170929 |
5286.0 |
5323.0 |
5283.0 |
5323.0 |
+35.5 |
18,689 |
8,186 |
+8,079 |
Dec17 |
170929 |
5280.0 |
5317.0 |
5274.5 |
5317.0 |
+35.5 |
703 |
48,969 |
-69 |
Total Volume and Open Interest |
99,720 |
389,131 |
+21,817 |
Hang Seng Index(HKFE) |
Sep17 |
170928 |
27650 |
27659 |
27469 |
27553 |
-97 |
197,233 |
61,005 |
-41,527 |
Oct17 |
170929 |
27300 |
27542 |
27244 |
27515 |
+232 |
73,513 |
131,386 |
+25,301 |
Nov17 |
170929 |
27438 |
27524 |
27360 |
27506 |
|
|
|
|
DAX(EUREX) |
Dec17 |
170929 |
12715.0 |
12840.0 |
12710.5 |
12798.0 |
+108.0 |
67,676 |
132,733 |
-1,271 |
Mar18 |
170929 |
12725.0 |
12834.0 |
12725.0 |
12794.5 |
+108.0 |
45 |
526 |
+1 |
Jun18 |
170929 |
12747.0 |
12856.5 |
12747.0 |
12824.0 |
+108.0 |
5 |
346 |
+2 |
Total Volume and Open Interest |
67,726 |
133,605 |
-1,268 |
Mini-DAX(EUREX) |
Sep17 |
170915 |
12540.0 |
12564.0 |
12514.0 |
12544.0 |
-4.5 |
19,577 |
9,296 |
-496 |
Dec17 |
170929 |
12713.0 |
12839.0 |
12710.0 |
12798.0 |
+108.0 |
19,774 |
9,248 |
+0 |
Mar18 |
170929 |
12718.0 |
12830.0 |
12714.0 |
12794.5 |
+108.0 |
100 |
319 |
+9 |
Total Volume and Open Interest |
19,875 |
9,579 |
+10 |
DJ EuroSTOXX 50(EUREX) |
Sep17 |
170915 |
3528 |
3535 |
3521 |
3525 |
-5 |
2,223,957 |
969,658 |
-843,841 |
Dec17 |
170929 |
3557 |
3585 |
3549 |
3576 |
+26 |
634,337 |
3,320,232 |
+22,601 |
Mar18 |
170929 |
3543 |
3572 |
3539 |
3563 |
+26 |
29 |
80,932 |
-9 |
Total Volume and Open Interest |
634,366 |
3,401,185 |
+22,593 |
Swiss Market Index(EUREX) |
Sep17 |
170915 |
9051 |
9065 |
9038 |
9064 |
+4 |
108,556 |
99,287 |
-39,026 |
Dec17 |
170929 |
9099 |
9165 |
9082 |
9131 |
+39 |
29,356 |
200,264 |
-7 |
Mar18 |
170929 |
8996 |
9048 |
8996 |
9031 |
+39 |
12 |
641 |
-1 |
Total Volume and Open Interest |
29,368 |
200,905 |
-8 |
FT-SE 100(EURONEXT) |
Dec17 |
170929 |
7279.50 |
7341.50 |
7278.00 |
7329.50 |
+52.50 |
98,841 |
708,546 |
-341 |
Mar18 |
170929 |
7267.00 |
7275.50 |
7267.00 |
7268.00 |
+53.00 |
3 |
5 |
+2 |
Jun18 |
170929 |
7190.50 |
7190.50 |
7190.50 |
7190.50 |
+53.00 |
|
|
|
Total Volume and Open Interest |
98,844 |
708,551 |
-339 |
SPI 200(SFE) |
Dec17 |
170929 |
5643.0 |
5672.0 |
5632.0 |
5668.0 |
+22.0 |
29,343 |
259,197 |
+1,093 |
Mar18 |
170929 |
5618.0 |
5618.0 |
5618.0 |
5618.0 |
+22.0 |
0 |
1,479 |
+0 |
Jun18 |
170929 |
5602.0 |
5602.0 |
5602.0 |
5602.0 |
+22.0 |
0 |
2,131 |
+0 |
Total Volume and Open Interest |
29,580 |
264,396 |
+1,257 |
FTSE MIB(ISE) |
Dec17 |
170929 |
22565.00 |
22660.00 |
22480.00 |
22632.00 |
+115.00 |
17,595 |
22,668 |
+808 |
Mar18 |
170929 |
22420.00 |
22545.00 |
22420.00 |
22537.00 |
+112.00 |
11 |
26 |
+5 |
Jun18 |
170929 |
22022.00 |
22022.00 |
22022.00 |
22022.00 |
+82.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,606 |
22,696 |
+813 |
KOSPI 200(KFE) |
Dec17 |
170929 |
314.80 |
317.65 |
314.45 |
317.65 |
+2.70 |
140,262 |
256,109 |
-2,958 |
Mar18 |
170929 |
311.55 |
314.25 |
311.50 |
314.25 |
+2.55 |
102 |
13,143 |
+120 |
Jun18 |
170929 |
314.05 |
314.05 |
314.05 |
314.05 |
+2.80 |
2 |
8,796 |
+1 |
Total Volume and Open Interest |
140,366 |
301,513 |
-2,837 |
GSCI(CME) |
Oct17 |
170929 |
399.30 |
400.00 |
398.55 |
399.10 |
-1.20 |
86 |
13,997 |
-19 |
Nov17 |
170929 |
399.85 |
399.85 |
399.85 |
399.85 |
-1.00 |
0 |
570 |
+0 |
Dec17 |
170929 |
400.50 |
400.50 |
400.50 |
400.50 |
-1.00 |
|
|
|
Total Volume and Open Interest |
86 |
14,567 |
-19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|