|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 02, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171002 |
967.50 |
968.00 |
956.25 |
957.25 |
-11.00 |
108,641 |
335,786 |
-160 |
Jan18 |
171002 |
977.50 |
978.25 |
967.00 |
967.75 |
-10.75 |
34,315 |
115,289 |
+3,533 |
Mar18 |
171002 |
986.50 |
987.25 |
976.00 |
977.00 |
-10.75 |
11,137 |
79,275 |
+1,255 |
May18 |
171002 |
994.75 |
995.50 |
985.00 |
985.75 |
-10.00 |
3,317 |
42,263 |
-132 |
Jul18 |
171002 |
1001.00 |
1002.50 |
992.50 |
993.25 |
-9.25 |
3,372 |
66,247 |
+794 |
Aug18 |
171002 |
994.50 |
995.25 |
993.50 |
994.25 |
-8.75 |
155 |
2,345 |
+110 |
Sep18 |
171002 |
985.75 |
986.75 |
984.75 |
986.00 |
-8.25 |
19 |
1,018 |
-2 |
Nov18 |
171002 |
983.50 |
986.00 |
976.75 |
978.00 |
-8.25 |
2,694 |
32,946 |
+610 |
Jan19 |
171002 |
984.75 |
984.75 |
984.00 |
984.00 |
-8.00 |
17 |
255 |
+23 |
Mar19 |
171002 |
987.25 |
987.25 |
987.25 |
987.25 |
-8.00 |
2 |
302 |
+1 |
May19 |
171002 |
991.00 |
991.00 |
991.00 |
991.00 |
-8.00 |
0 |
48 |
+0 |
Jul19 |
171002 |
995.50 |
995.75 |
995.50 |
995.75 |
-8.25 |
12 |
124 |
+10 |
Aug19 |
171002 |
992.25 |
992.25 |
992.25 |
992.25 |
-8.25 |
1 |
14 |
+0 |
Sep19 |
171002 |
996.50 |
996.50 |
987.50 |
988.00 |
-8.25 |
9 |
21 |
+0 |
Total Volume and Open Interest |
163,843 |
676,592 |
+6,121 |
Soybean Meal(CBOT) |
Oct17 |
171002 |
310.60 |
310.80 |
308.00 |
309.10 |
-2.40 |
27,896 |
5,572 |
-4,272 |
Dec17 |
171002 |
314.80 |
316.70 |
312.20 |
313.60 |
-2.20 |
60,036 |
172,065 |
-543 |
Jan18 |
171002 |
317.00 |
318.80 |
314.30 |
315.70 |
-2.10 |
10,917 |
54,959 |
+1,175 |
Mar18 |
171002 |
319.90 |
321.60 |
317.30 |
318.80 |
-1.90 |
4,175 |
48,575 |
+13 |
May18 |
171002 |
321.80 |
323.80 |
319.70 |
321.20 |
-1.90 |
3,735 |
27,768 |
-88 |
Jul18 |
171002 |
324.00 |
325.90 |
322.20 |
323.50 |
-1.80 |
3,893 |
20,974 |
+75 |
Aug18 |
171002 |
323.20 |
325.00 |
323.20 |
323.80 |
-1.70 |
503 |
4,797 |
+215 |
Sep18 |
171002 |
324.30 |
325.00 |
322.90 |
323.30 |
-1.60 |
398 |
4,403 |
-2 |
Oct18 |
171002 |
320.40 |
321.50 |
319.90 |
320.20 |
-2.00 |
605 |
4,506 |
+47 |
Dec18 |
171002 |
321.90 |
323.40 |
319.80 |
320.70 |
-2.20 |
1,711 |
15,966 |
+446 |
Total Volume and Open Interest |
114,984 |
363,085 |
-2,475 |
Soybean Oil(CBOT) |
Oct17 |
171002 |
32.61 |
32.62 |
32.12 |
32.28 |
-0.29 |
34,572 |
2,479 |
-7,742 |
Dec17 |
171002 |
32.88 |
32.91 |
32.30 |
32.52 |
-0.30 |
102,499 |
189,357 |
-7,212 |
Jan18 |
171002 |
33.04 |
33.06 |
32.47 |
32.70 |
-0.29 |
20,672 |
70,499 |
+1,632 |
Mar18 |
171002 |
33.30 |
33.30 |
32.72 |
32.95 |
-0.28 |
9,511 |
59,631 |
-2,114 |
May18 |
171002 |
33.49 |
33.49 |
32.95 |
33.18 |
-0.27 |
6,368 |
36,213 |
+878 |
Jul18 |
171002 |
33.64 |
33.64 |
33.14 |
33.37 |
-0.26 |
3,353 |
29,895 |
-278 |
Aug18 |
171002 |
33.50 |
33.50 |
33.16 |
33.41 |
-0.23 |
419 |
3,833 |
+58 |
Sep18 |
171002 |
33.38 |
33.41 |
33.12 |
33.39 |
-0.19 |
330 |
1,948 |
+55 |
Oct18 |
171002 |
33.30 |
33.31 |
32.96 |
33.27 |
-0.15 |
517 |
3,293 |
+149 |
Dec18 |
171002 |
33.39 |
33.41 |
33.01 |
33.34 |
-0.14 |
1,505 |
15,044 |
+316 |
Total Volume and Open Interest |
180,334 |
414,192 |
-13,994 |
Canola(WCE) |
Nov17 |
171002 |
492.4 |
492.9 |
489.7 |
491.5 |
-0.9 |
7,893 |
105,468 |
-1,007 |
Jan18 |
171002 |
498.1 |
499.2 |
496.4 |
498.2 |
-0.7 |
2,520 |
54,176 |
-158 |
Mar18 |
171002 |
502.8 |
504.2 |
501.6 |
503.3 |
-0.3 |
235 |
14,116 |
+42 |
May18 |
171002 |
505.0 |
506.8 |
503.3 |
505.7 |
-0.2 |
128 |
3,604 |
+104 |
Jul18 |
171002 |
506.3 |
507.6 |
504.7 |
506.4 |
-0.3 |
0 |
2,539 |
+0 |
Total Volume and Open Interest |
10,776 |
181,080 |
-1,019 |
Corn(CBOT) |
Dec17 |
171002 |
354.75 |
356.25 |
351.00 |
351.50 |
-3.75 |
134,798 |
792,061 |
-433 |
Mar18 |
171002 |
367.25 |
368.75 |
363.75 |
364.25 |
-3.50 |
35,403 |
245,416 |
+2,429 |
May18 |
171002 |
376.00 |
377.25 |
372.25 |
373.00 |
-3.25 |
15,793 |
98,139 |
-2,870 |
Jul18 |
171002 |
383.25 |
384.75 |
380.00 |
380.75 |
-3.00 |
12,357 |
127,790 |
-203 |
Sep18 |
171002 |
390.00 |
391.50 |
387.00 |
387.75 |
-2.25 |
2,642 |
33,000 |
+363 |
Dec18 |
171002 |
399.50 |
401.00 |
396.00 |
397.00 |
-2.50 |
8,475 |
86,897 |
+2,122 |
Mar19 |
171002 |
410.00 |
410.00 |
405.50 |
406.50 |
-2.50 |
463 |
11,055 |
-70 |
May19 |
171002 |
411.00 |
411.75 |
411.00 |
411.75 |
-2.25 |
125 |
966 |
+104 |
Jul19 |
171002 |
418.50 |
418.50 |
415.25 |
416.00 |
-2.25 |
17 |
1,348 |
+10 |
Sep19 |
171002 |
411.00 |
411.00 |
411.00 |
411.00 |
-2.50 |
0 |
275 |
+0 |
Total Volume and Open Interest |
210,118 |
1,398,991 |
+1,477 |
Wheat(CBOT) |
Dec17 |
171002 |
446.50 |
448.50 |
439.50 |
444.75 |
-3.50 |
57,166 |
248,533 |
-704 |
Mar18 |
171002 |
465.25 |
467.00 |
458.25 |
463.25 |
-3.25 |
15,580 |
84,151 |
+316 |
May18 |
171002 |
478.25 |
480.00 |
471.50 |
476.50 |
-2.75 |
4,000 |
32,806 |
-392 |
Jul18 |
171002 |
489.75 |
491.00 |
483.50 |
489.00 |
-1.75 |
4,210 |
44,055 |
+319 |
Sep18 |
171002 |
505.25 |
506.25 |
499.25 |
504.50 |
-1.50 |
1,295 |
6,968 |
+347 |
Dec18 |
171002 |
523.00 |
523.75 |
518.00 |
523.25 |
-1.25 |
695 |
10,585 |
+11 |
Total Volume and Open Interest |
82,948 |
429,751 |
-103 |
Wheat(KCBT) |
Dec17 |
171002 |
440.25 |
443.50 |
432.75 |
439.25 |
-3.50 |
15,237 |
133,113 |
-1,754 |
Mar18 |
171002 |
458.50 |
461.00 |
450.25 |
456.75 |
-3.50 |
6,166 |
75,018 |
-678 |
May18 |
171002 |
472.25 |
475.00 |
464.25 |
470.50 |
-3.50 |
1,249 |
21,839 |
+211 |
Jul18 |
171002 |
489.25 |
491.50 |
481.50 |
487.75 |
-3.00 |
1,326 |
26,915 |
+242 |
Sep18 |
171002 |
507.50 |
509.50 |
500.25 |
506.25 |
-2.75 |
433 |
5,241 |
+242 |
Dec18 |
171002 |
531.75 |
533.50 |
526.00 |
532.75 |
-0.50 |
257 |
4,280 |
+100 |
Mar19 |
171002 |
548.00 |
548.00 |
548.00 |
548.00 |
-2.00 |
0 |
124 |
+0 |
Total Volume and Open Interest |
24,668 |
266,699 |
-1,637 |
Wheat(MGE) |
Dec17 |
171002 |
622.50 |
622.50 |
606.00 |
611.50 |
-12.25 |
3,827 |
40,172 |
-1,046 |
Mar18 |
171002 |
635.00 |
635.00 |
620.00 |
625.00 |
-12.00 |
1,289 |
22,836 |
+417 |
May18 |
171002 |
639.50 |
639.50 |
626.75 |
632.00 |
-11.00 |
349 |
7,609 |
+16 |
Jul18 |
171002 |
641.75 |
641.75 |
630.75 |
635.00 |
-10.00 |
280 |
5,685 |
-11 |
Sep18 |
171002 |
633.25 |
635.00 |
631.00 |
634.50 |
+0.25 |
105 |
2,932 |
+45 |
Dec18 |
171002 |
645.25 |
645.25 |
638.75 |
642.75 |
-2.75 |
15 |
1,154 |
-8 |
Total Volume and Open Interest |
5,865 |
80,425 |
-587 |
Oats(CBOT) |
Dec17 |
171002 |
252.00 |
254.25 |
248.50 |
252.50 |
+1.25 |
87 |
4,759 |
-5 |
Mar18 |
171002 |
255.50 |
256.50 |
254.75 |
256.50 |
+1.25 |
24 |
1,230 |
+8 |
May18 |
171002 |
254.00 |
255.25 |
254.00 |
255.25 |
+1.00 |
0 |
151 |
+0 |
Jul18 |
171002 |
251.25 |
251.25 |
251.25 |
251.25 |
+1.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
111 |
6,168 |
+3 |
Rough Rice(CBOT) |
Nov17 |
171002 |
12.01 |
12.03 |
11.93 |
12.02 |
+0.03 |
587 |
8,984 |
-225 |
Jan18 |
171002 |
12.26 |
12.30 |
12.20 |
12.30 |
+0.03 |
261 |
1,296 |
+185 |
Mar18 |
171002 |
12.48 |
12.48 |
12.48 |
12.48 |
+0.03 |
20 |
304 |
+7 |
May18 |
171002 |
12.64 |
12.64 |
12.64 |
12.64 |
-0.02 |
|
|
|
Total Volume and Open Interest |
868 |
10,586 |
-33 |
Live Cattle(CME) |
Oct17 |
171002 |
109.100 |
109.750 |
107.750 |
107.830 |
-1.270 |
6,973 |
43,672 |
-1,959 |
Dec17 |
171002 |
115.200 |
115.730 |
113.350 |
113.430 |
-1.820 |
15,396 |
145,804 |
+1,262 |
Feb18 |
171002 |
118.350 |
119.250 |
117.080 |
117.230 |
-1.405 |
6,639 |
61,122 |
+393 |
Apr18 |
171002 |
119.850 |
120.500 |
118.730 |
118.930 |
-0.920 |
4,506 |
51,276 |
-151 |
Jun18 |
171002 |
113.050 |
113.500 |
111.700 |
112.080 |
-0.970 |
1,306 |
22,897 |
+97 |
Aug18 |
171002 |
110.730 |
111.230 |
109.550 |
109.850 |
-0.880 |
429 |
8,497 |
+69 |
Total Volume and Open Interest |
35,395 |
337,175 |
-187 |
Feeder Cattle(CME) |
Oct17 |
171002 |
152.300 |
153.200 |
150.150 |
150.350 |
-1.885 |
1,953 |
11,250 |
-490 |
Nov17 |
171002 |
153.785 |
154.785 |
151.485 |
151.600 |
-2.400 |
3,994 |
21,350 |
+358 |
Jan18 |
171002 |
151.300 |
152.330 |
149.150 |
149.400 |
-2.135 |
2,335 |
11,930 |
+67 |
Mar18 |
171002 |
148.650 |
149.900 |
147.100 |
147.380 |
-1.355 |
1,176 |
8,509 |
+78 |
Apr18 |
171002 |
148.580 |
149.935 |
147.250 |
147.485 |
-1.165 |
352 |
2,463 |
+75 |
May18 |
171002 |
147.850 |
149.000 |
146.400 |
146.880 |
-0.950 |
125 |
2,827 |
+30 |
Aug18 |
171002 |
148.450 |
149.550 |
147.050 |
147.535 |
-1.015 |
28 |
411 |
+17 |
Total Volume and Open Interest |
9,963 |
58,740 |
-1,888 |
Lean Hogs(CME) |
Oct17 |
171002 |
55.850 |
57.930 |
55.650 |
57.250 |
+1.850 |
8,404 |
35,654 |
-2,181 |
Dec17 |
171002 |
59.735 |
62.680 |
59.630 |
61.985 |
+2.035 |
16,372 |
117,753 |
-578 |
Feb18 |
171002 |
65.050 |
67.500 |
64.900 |
67.080 |
+2.030 |
5,546 |
45,124 |
-544 |
Apr18 |
171002 |
69.830 |
71.980 |
69.830 |
71.850 |
+2.000 |
3,183 |
35,000 |
-29 |
May18 |
171002 |
76.250 |
77.100 |
76.035 |
76.900 |
+1.220 |
32 |
1,037 |
+4 |
Jun18 |
171002 |
78.730 |
80.080 |
78.730 |
79.850 |
+0.965 |
1,260 |
15,359 |
+215 |
Jul18 |
171002 |
78.900 |
80.450 |
78.900 |
80.230 |
+1.330 |
266 |
4,850 |
+112 |
Aug18 |
171002 |
78.385 |
79.800 |
78.385 |
79.635 |
+1.485 |
225 |
2,722 |
+83 |
Total Volume and Open Interest |
35,353 |
258,356 |
-2,896 |
Class III Milk(CME) |
Sep17 |
171002 |
16.37 |
16.38 |
16.37 |
16.38 |
unch |
112 |
4,819 |
-33 |
Oct17 |
171002 |
16.22 |
16.35 |
16.18 |
16.33 |
+0.09 |
217 |
4,609 |
+29 |
Nov17 |
171002 |
16.20 |
16.23 |
16.01 |
16.20 |
+0.04 |
227 |
4,245 |
-5 |
Dec17 |
171002 |
16.11 |
16.11 |
15.93 |
16.09 |
+0.05 |
155 |
3,823 |
-8 |
Jan18 |
171002 |
15.73 |
15.74 |
15.68 |
15.74 |
+0.02 |
55 |
1,741 |
-18 |
Feb18 |
171002 |
15.63 |
15.68 |
15.61 |
15.61 |
-0.05 |
44 |
1,542 |
-24 |
Mar18 |
171002 |
15.60 |
15.60 |
15.48 |
15.53 |
-0.08 |
38 |
1,367 |
+13 |
Apr18 |
171002 |
15.51 |
15.51 |
15.47 |
15.47 |
-0.10 |
2 |
1,062 |
+1 |
May18 |
171002 |
15.63 |
15.63 |
15.60 |
15.60 |
-0.06 |
0 |
1,034 |
+0 |
Jun18 |
171002 |
15.81 |
15.81 |
15.80 |
15.80 |
-0.02 |
0 |
993 |
+0 |
Jul18 |
171002 |
16.16 |
16.16 |
16.16 |
16.16 |
unch |
1 |
423 |
-1 |
Aug18 |
171002 |
16.32 |
16.32 |
16.32 |
16.32 |
unch |
7 |
432 |
-3 |
Sep18 |
171002 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
6 |
394 |
+2 |
Total Volume and Open Interest |
888 |
27,330 |
-31 |
Cocoa(ICE) |
Dec17 |
171002 |
2044 |
2053 |
1984 |
2037 |
-6 |
23,229 |
132,744 |
-3,279 |
Mar18 |
171002 |
2033 |
2047 |
1980 |
2031 |
-3 |
7,536 |
63,667 |
+1,359 |
May18 |
171002 |
2042 |
2055 |
1991 |
2041 |
-1 |
1,973 |
21,639 |
-17 |
Jul18 |
171002 |
2048 |
2066 |
2003 |
2052 |
-1 |
632 |
11,560 |
+168 |
Sep18 |
171002 |
2061 |
2068 |
2018 |
2063 |
unch |
353 |
8,989 |
+13 |
Dec18 |
171002 |
2052 |
2078 |
2029 |
2075 |
unch |
322 |
8,458 |
+188 |
Mar19 |
171002 |
2054 |
2090 |
2044 |
2090 |
+2 |
30 |
6,518 |
-8 |
Total Volume and Open Interest |
34,077 |
256,069 |
-1,576 |
Coffee "C"(ICE) |
Dec17 |
171002 |
127.80 |
128.00 |
125.30 |
127.20 |
-0.85 |
16,511 |
104,350 |
+1,812 |
Mar18 |
171002 |
131.25 |
131.60 |
128.90 |
130.75 |
-0.90 |
3,810 |
42,979 |
+422 |
May18 |
171002 |
133.85 |
133.90 |
131.30 |
133.15 |
-0.85 |
2,081 |
21,316 |
+707 |
Jul18 |
171002 |
135.90 |
136.20 |
133.65 |
135.40 |
-0.85 |
1,076 |
10,855 |
+5 |
Sep18 |
171002 |
138.15 |
138.45 |
135.90 |
137.70 |
-0.80 |
689 |
7,295 |
+37 |
Dec18 |
171002 |
141.50 |
141.50 |
139.35 |
141.05 |
-0.75 |
242 |
4,713 |
+81 |
Total Volume and Open Interest |
24,419 |
194,565 |
+3,063 |
Orange Juice(ICE) |
Nov17 |
171002 |
149.20 |
153.75 |
149.05 |
153.00 |
+4.65 |
622 |
5,177 |
-189 |
Jan18 |
171002 |
150.60 |
153.35 |
149.25 |
153.00 |
+4.60 |
319 |
1,852 |
+108 |
Mar18 |
171002 |
149.80 |
152.25 |
149.80 |
152.20 |
+4.10 |
46 |
965 |
-36 |
May18 |
171002 |
152.50 |
152.90 |
152.50 |
152.90 |
+3.45 |
0 |
309 |
+0 |
Jul18 |
171002 |
154.50 |
154.50 |
154.50 |
154.50 |
+3.10 |
0 |
65 |
+0 |
Sep18 |
171002 |
155.95 |
155.95 |
155.95 |
155.95 |
+3.10 |
0 |
26 |
+0 |
Total Volume and Open Interest |
987 |
8,394 |
-117 |
Sugar #11(ICE) |
Mar18 |
171002 |
14.10 |
14.45 |
13.85 |
14.31 |
+0.21 |
54,077 |
428,457 |
+4,063 |
May18 |
171002 |
14.24 |
14.56 |
13.99 |
14.42 |
+0.20 |
9,587 |
114,957 |
+484 |
Jul18 |
171002 |
14.42 |
14.72 |
14.18 |
14.56 |
+0.17 |
5,832 |
60,568 |
+1,042 |
Oct18 |
171002 |
14.75 |
15.07 |
14.56 |
14.90 |
+0.15 |
2,166 |
45,154 |
+23 |
Mar19 |
171002 |
15.30 |
15.59 |
15.16 |
15.46 |
+0.15 |
508 |
21,578 |
+14 |
May19 |
171002 |
15.34 |
15.61 |
15.34 |
15.49 |
+0.14 |
50 |
4,331 |
+26 |
Jul19 |
171002 |
15.39 |
15.66 |
15.38 |
15.53 |
+0.13 |
21 |
5,042 |
+11 |
Oct19 |
171002 |
15.61 |
15.86 |
15.60 |
15.73 |
+0.12 |
25 |
4,923 |
+3 |
Total Volume and Open Interest |
92,408 |
708,448 |
-1,230 |
London Cocoa(LCE) |
Dec17 |
171002 |
1520 |
1530 |
1496 |
1529 |
+13 |
18,429 |
125,757 |
-2,895 |
Mar18 |
171002 |
1538 |
1548 |
1516 |
1547 |
+13 |
5,462 |
71,736 |
+1,123 |
May18 |
171002 |
1553 |
1562 |
1531 |
1561 |
+14 |
2,824 |
20,742 |
+58 |
Jul18 |
171002 |
1567 |
1575 |
1546 |
1575 |
+14 |
1,488 |
27,473 |
+120 |
Sep18 |
171002 |
1580 |
1587 |
1560 |
1587 |
+13 |
726 |
18,726 |
+54 |
Dec18 |
171002 |
1593 |
1601 |
1575 |
1601 |
+14 |
565 |
11,957 |
+425 |
Mar19 |
171002 |
1610 |
1615 |
1594 |
1615 |
+15 |
245 |
1,881 |
+80 |
Total Volume and Open Interest |
29,739 |
278,955 |
-1,035 |
London Sugar(LCE) |
Dec17 |
171002 |
362.00 |
372.20 |
358.80 |
369.10 |
+6.90 |
3,249 |
37,229 |
+229 |
Mar18 |
171002 |
367.20 |
376.50 |
363.30 |
373.20 |
+6.10 |
2,463 |
20,565 |
+616 |
May18 |
171002 |
377.40 |
385.50 |
373.10 |
382.50 |
+6.30 |
640 |
7,782 |
+235 |
Aug18 |
171002 |
385.90 |
393.70 |
382.40 |
390.80 |
+5.50 |
235 |
6,566 |
+63 |
Oct18 |
171002 |
391.90 |
397.70 |
388.70 |
396.20 |
+4.80 |
49 |
2,290 |
+27 |
Total Volume and Open Interest |
6,648 |
75,937 |
+1,172 |
Cotton(ICE) |
Oct17 |
171002 |
68.20 |
68.20 |
68.20 |
68.20 |
-0.88 |
0 |
120 |
+0 |
Dec17 |
171002 |
68.80 |
68.80 |
67.55 |
67.57 |
-0.88 |
9,001 |
132,865 |
-142 |
Mar18 |
171002 |
68.03 |
68.03 |
67.01 |
67.02 |
-0.76 |
2,746 |
69,122 |
-771 |
May18 |
171002 |
68.48 |
68.48 |
67.71 |
67.71 |
-0.64 |
283 |
8,973 |
+26 |
Jul18 |
171002 |
68.60 |
68.60 |
68.25 |
68.25 |
-0.56 |
202 |
5,928 |
+94 |
Oct18 |
171002 |
66.79 |
66.79 |
66.79 |
66.79 |
-0.52 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,385 |
232,788 |
-719 |
Lumber(CME) |
Nov17 |
171002 |
402.2 |
408.4 |
402.2 |
406.8 |
+4.6 |
865 |
4,495 |
-100 |
Jan18 |
171002 |
392.9 |
398.4 |
392.9 |
398.3 |
+5.4 |
374 |
1,051 |
+62 |
Mar18 |
171002 |
387.6 |
390.2 |
387.6 |
390.2 |
+5.7 |
5 |
155 |
+1 |
May18 |
171002 |
380.5 |
380.5 |
380.5 |
380.5 |
+2.5 |
1 |
16 |
+1 |
Total Volume and Open Interest |
1,245 |
5,721 |
-36 |
Crude Oil(NYM) |
Nov17 |
171002 |
51.64 |
51.71 |
50.07 |
50.58 |
-1.09 |
801,816 |
529,373 |
-11,171 |
Dec17 |
171002 |
51.84 |
51.98 |
50.39 |
50.90 |
-1.05 |
259,408 |
345,210 |
-736 |
Jan18 |
171002 |
52.01 |
52.16 |
50.63 |
51.14 |
-1.00 |
73,953 |
223,470 |
+6,638 |
Feb18 |
171002 |
52.19 |
52.20 |
50.76 |
51.27 |
-0.95 |
39,633 |
110,819 |
+2,560 |
Mar18 |
171002 |
52.21 |
52.21 |
50.83 |
51.33 |
-0.91 |
51,508 |
202,317 |
+4,316 |
Apr18 |
171002 |
52.16 |
52.18 |
50.87 |
51.35 |
-0.86 |
17,675 |
53,944 |
+203 |
May18 |
171002 |
51.95 |
51.95 |
50.82 |
51.31 |
-0.83 |
16,318 |
49,704 |
+1,149 |
Jun18 |
171002 |
52.00 |
52.01 |
50.75 |
51.24 |
-0.81 |
51,663 |
190,046 |
+2,969 |
Jul18 |
171002 |
51.20 |
51.22 |
50.71 |
51.14 |
-0.79 |
5,003 |
45,497 |
+913 |
Aug18 |
171002 |
51.70 |
51.70 |
50.61 |
51.04 |
-0.78 |
3,424 |
35,074 |
+671 |
Sep18 |
171002 |
51.57 |
51.62 |
50.58 |
50.95 |
-0.78 |
7,394 |
64,372 |
-664 |
Oct18 |
171002 |
51.52 |
51.54 |
50.43 |
50.87 |
-0.78 |
4,528 |
36,729 |
+596 |
Nov18 |
171002 |
50.81 |
50.81 |
50.81 |
50.81 |
-0.77 |
4,922 |
32,615 |
+596 |
Dec18 |
171002 |
51.45 |
51.50 |
50.30 |
50.76 |
-0.76 |
74,337 |
253,332 |
+2,128 |
Jan19 |
171002 |
50.66 |
50.66 |
50.66 |
50.66 |
-0.76 |
3,607 |
30,009 |
+700 |
Feb19 |
171002 |
50.57 |
50.57 |
50.57 |
50.57 |
-0.76 |
2,944 |
15,558 |
+1,092 |
Total Volume and Open Interest |
1,442,197 |
2,440,927 |
+14,787 |
e-miNY Crude Oil(NYM) |
Nov17 |
171002 |
51.650 |
51.725 |
50.075 |
50.575 |
-1.100 |
18,048 |
1,628 |
-1,077 |
Dec17 |
171002 |
51.975 |
51.975 |
50.400 |
50.900 |
-1.050 |
410 |
787 |
-5 |
Jan18 |
171002 |
52.025 |
52.025 |
50.700 |
51.150 |
-1.000 |
29 |
707 |
-3 |
Feb18 |
171002 |
51.000 |
51.275 |
50.950 |
51.275 |
-0.950 |
25 |
429 |
-19 |
Mar18 |
171002 |
51.400 |
51.400 |
51.200 |
51.325 |
-0.925 |
34 |
12 |
-11 |
Apr18 |
171002 |
51.425 |
51.425 |
51.350 |
51.350 |
-0.850 |
12 |
44 |
-8 |
May18 |
171002 |
51.300 |
51.300 |
51.300 |
51.300 |
-0.850 |
2 |
103 |
+2 |
Jun18 |
171002 |
51.075 |
51.250 |
50.625 |
51.250 |
-0.800 |
1 |
35 |
+1 |
Jul18 |
171002 |
51.150 |
51.150 |
51.150 |
51.150 |
-0.775 |
0 |
21 |
+0 |
Aug18 |
171002 |
51.050 |
51.050 |
51.050 |
51.050 |
-0.775 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,562 |
3,894 |
-1,119 |
NY Harbor ULSD(NYM) |
Nov17 |
171002 |
181.00 |
181.24 |
175.58 |
176.65 |
-4.35 |
56,605 |
136,771 |
+1,466 |
Dec17 |
171002 |
180.80 |
180.91 |
175.44 |
176.50 |
-4.12 |
35,193 |
92,900 |
+73 |
Jan18 |
171002 |
180.46 |
180.46 |
175.31 |
176.36 |
-3.93 |
17,686 |
60,360 |
+65 |
Feb18 |
171002 |
179.54 |
179.54 |
174.74 |
175.82 |
-3.52 |
10,120 |
25,922 |
+823 |
Mar18 |
171002 |
177.83 |
177.83 |
173.45 |
174.57 |
-3.14 |
10,178 |
36,195 |
-326 |
Apr18 |
171002 |
175.44 |
175.45 |
171.41 |
172.62 |
-2.72 |
3,471 |
21,159 |
+47 |
May18 |
171002 |
173.82 |
173.82 |
169.99 |
171.22 |
-2.50 |
1,274 |
11,746 |
+76 |
Jun18 |
171002 |
171.95 |
171.95 |
168.93 |
170.11 |
-2.41 |
5,181 |
28,403 |
+446 |
Jul18 |
171002 |
169.77 |
169.77 |
168.82 |
169.65 |
-2.35 |
596 |
3,084 |
-120 |
Aug18 |
171002 |
169.80 |
169.80 |
168.63 |
169.47 |
-2.29 |
283 |
2,328 |
-41 |
Sep18 |
171002 |
169.62 |
169.75 |
169.11 |
169.55 |
-2.28 |
376 |
3,488 |
+6 |
Oct18 |
171002 |
169.69 |
170.09 |
169.69 |
169.85 |
-2.27 |
166 |
1,358 |
+4 |
Nov18 |
171002 |
170.50 |
170.51 |
169.37 |
170.31 |
-2.25 |
219 |
1,997 |
+5 |
Dec18 |
171002 |
170.58 |
171.26 |
169.61 |
170.76 |
-2.24 |
2,602 |
20,022 |
+152 |
Total Volume and Open Interest |
163,196 |
459,106 |
-7,092 |
RBOB Gasoline(NYM) |
Nov17 |
171002 |
158.75 |
159.15 |
154.21 |
155.53 |
-3.57 |
73,614 |
157,742 |
+3,096 |
Dec17 |
171002 |
157.57 |
157.91 |
153.62 |
155.15 |
-2.72 |
36,370 |
74,180 |
-518 |
Jan18 |
171002 |
157.79 |
157.86 |
153.73 |
155.24 |
-2.55 |
14,382 |
52,657 |
+1,226 |
Feb18 |
171002 |
158.39 |
158.47 |
154.59 |
156.15 |
-2.44 |
6,208 |
20,028 |
-124 |
Mar18 |
171002 |
159.10 |
159.10 |
156.29 |
157.94 |
-2.30 |
4,867 |
32,628 |
+291 |
Apr18 |
171002 |
175.62 |
175.62 |
172.73 |
174.37 |
-2.05 |
3,841 |
18,370 |
+939 |
May18 |
171002 |
175.89 |
175.89 |
172.99 |
174.75 |
-1.83 |
2,152 |
9,129 |
+485 |
Jun18 |
171002 |
175.37 |
175.37 |
171.97 |
173.83 |
-1.62 |
2,134 |
10,475 |
-16 |
Jul18 |
171002 |
173.00 |
173.00 |
171.37 |
172.08 |
-1.49 |
608 |
4,068 |
+171 |
Aug18 |
171002 |
169.70 |
169.81 |
169.65 |
169.74 |
-1.36 |
377 |
2,244 |
+285 |
Total Volume and Open Interest |
175,354 |
399,862 |
-6,413 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171002 |
155.50 |
155.50 |
155.50 |
155.50 |
-3.60 |
|
|
|
Dec17 |
171002 |
155.20 |
155.20 |
155.15 |
155.20 |
-2.67 |
|
|
|
Jan18 |
171002 |
155.20 |
155.24 |
155.20 |
155.20 |
-2.59 |
|
|
|
Feb18 |
171002 |
156.20 |
156.20 |
156.15 |
156.20 |
-2.39 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov17 |
171002 |
3.018 |
3.025 |
2.889 |
2.916 |
-0.091 |
192,444 |
308,816 |
-1,159 |
Dec17 |
171002 |
3.188 |
3.199 |
3.078 |
3.106 |
-0.075 |
49,217 |
125,026 |
+350 |
Jan18 |
171002 |
3.306 |
3.314 |
3.203 |
3.234 |
-0.061 |
50,010 |
153,941 |
-1,330 |
Feb18 |
171002 |
3.304 |
3.306 |
3.211 |
3.240 |
-0.059 |
20,447 |
84,693 |
-783 |
Mar18 |
171002 |
3.262 |
3.263 |
3.166 |
3.193 |
-0.056 |
36,434 |
124,243 |
+916 |
Apr18 |
171002 |
2.946 |
2.946 |
2.888 |
2.910 |
-0.029 |
28,530 |
125,654 |
+2,402 |
May18 |
171002 |
2.910 |
2.910 |
2.859 |
2.881 |
-0.023 |
10,043 |
69,280 |
+1,153 |
Jun18 |
171002 |
2.923 |
2.923 |
2.886 |
2.910 |
-0.020 |
1,610 |
35,176 |
+62 |
Jul18 |
171002 |
2.950 |
2.953 |
2.912 |
2.936 |
-0.018 |
1,540 |
33,968 |
-353 |
Aug18 |
171002 |
2.954 |
2.954 |
2.914 |
2.940 |
-0.016 |
1,742 |
28,911 |
+563 |
Sep18 |
171002 |
2.928 |
2.928 |
2.893 |
2.919 |
-0.016 |
789 |
29,741 |
+147 |
Oct18 |
171002 |
2.949 |
2.954 |
2.915 |
2.941 |
-0.017 |
7,353 |
59,339 |
+1,850 |
Nov18 |
171002 |
2.998 |
2.998 |
2.966 |
2.994 |
-0.015 |
1,820 |
27,455 |
+189 |
Dec18 |
171002 |
3.135 |
3.135 |
3.100 |
3.130 |
-0.012 |
1,779 |
27,803 |
+384 |
Jan19 |
171002 |
3.210 |
3.216 |
3.187 |
3.216 |
-0.011 |
1,442 |
19,084 |
+580 |
Feb19 |
171002 |
3.173 |
3.193 |
3.163 |
3.193 |
-0.013 |
153 |
6,531 |
+35 |
Total Volume and Open Interest |
407,875 |
1,317,103 |
+5,261 |
Brent Crude Oil(ICE) |
Dec17 |
171002 |
56.73 |
56.76 |
55.50 |
56.12 |
-0.67 |
446,370 |
676,659 |
-2,907 |
Jan18 |
171002 |
56.54 |
56.55 |
55.31 |
55.89 |
-0.70 |
122,110 |
318,895 |
+2,626 |
Feb18 |
171002 |
56.38 |
56.38 |
55.16 |
55.71 |
-0.72 |
67,517 |
139,936 |
-1,164 |
Mar18 |
171002 |
56.26 |
56.26 |
55.06 |
55.58 |
-0.73 |
64,669 |
196,776 |
+6,148 |
Apr18 |
171002 |
56.14 |
56.15 |
54.97 |
55.49 |
-0.72 |
29,541 |
61,306 |
+2,090 |
May18 |
171002 |
55.97 |
56.05 |
54.92 |
55.39 |
-0.72 |
22,632 |
52,491 |
+3,029 |
Jun18 |
171002 |
55.85 |
55.95 |
54.80 |
55.27 |
-0.72 |
67,613 |
161,610 |
+5,382 |
Jul18 |
171002 |
55.79 |
55.86 |
54.72 |
55.18 |
-0.71 |
6,407 |
34,979 |
+970 |
Aug18 |
171002 |
55.77 |
55.77 |
54.72 |
55.07 |
-0.72 |
5,637 |
27,286 |
+230 |
Sep18 |
171002 |
55.13 |
55.13 |
54.36 |
54.95 |
-0.72 |
8,381 |
41,589 |
-780 |
Oct18 |
171002 |
54.85 |
54.85 |
54.85 |
54.85 |
-0.73 |
1,977 |
21,285 |
-267 |
Nov18 |
171002 |
54.77 |
54.77 |
54.77 |
54.77 |
-0.73 |
2,547 |
18,289 |
-499 |
Dec18 |
171002 |
55.31 |
55.44 |
54.35 |
54.69 |
-0.74 |
60,358 |
181,494 |
-3,068 |
Jan19 |
171002 |
54.62 |
54.62 |
54.62 |
54.62 |
-0.74 |
1,641 |
21,826 |
-277 |
Total Volume and Open Interest |
1,055,464 |
2,392,892 |
-21,349 |
Gas Oil(ICE) |
Oct17 |
171002 |
547.00 |
547.25 |
530.00 |
531.00 |
-17.25 |
58,550 |
160,952 |
-8,114 |
Nov17 |
171002 |
541.25 |
541.25 |
524.25 |
525.50 |
-16.75 |
74,654 |
214,757 |
-1,174 |
Dec17 |
171002 |
532.75 |
533.00 |
517.50 |
518.50 |
-15.25 |
79,276 |
160,186 |
-67 |
Jan18 |
171002 |
528.25 |
528.50 |
513.75 |
514.75 |
-14.75 |
25,980 |
65,622 |
+2,353 |
Feb18 |
171002 |
525.75 |
526.00 |
511.75 |
512.75 |
-14.00 |
16,191 |
48,430 |
+366 |
Mar18 |
171002 |
523.00 |
523.25 |
509.00 |
510.00 |
-13.50 |
15,358 |
46,708 |
+1,153 |
Apr18 |
171002 |
520.25 |
520.25 |
506.50 |
507.25 |
-13.25 |
5,562 |
22,827 |
-919 |
May18 |
171002 |
518.00 |
518.25 |
504.50 |
505.50 |
-12.75 |
3,288 |
16,089 |
+354 |
Jun18 |
171002 |
515.75 |
516.25 |
502.75 |
503.75 |
-12.25 |
10,783 |
46,106 |
-505 |
Jul18 |
171002 |
515.50 |
515.75 |
502.75 |
503.75 |
-11.75 |
1,552 |
12,815 |
+353 |
Total Volume and Open Interest |
302,422 |
1,003,564 |
-5,711 |
Ethanol(CBOT) |
Oct17 |
171002 |
1.495 |
1.495 |
1.476 |
1.480 |
-0.026 |
1 |
116 |
-1 |
Nov17 |
171002 |
1.476 |
1.481 |
1.462 |
1.462 |
-0.024 |
46 |
1,130 |
-11 |
Dec17 |
171002 |
1.456 |
1.456 |
1.447 |
1.447 |
-0.013 |
11 |
349 |
+9 |
Jan18 |
171002 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.013 |
1 |
23 |
+1 |
Feb18 |
171002 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.013 |
0 |
16 |
+0 |
Mar18 |
171002 |
1.453 |
1.453 |
1.453 |
1.453 |
-0.013 |
0 |
6 |
+0 |
Apr18 |
171002 |
1.473 |
1.473 |
1.473 |
1.473 |
-0.013 |
0 |
7 |
+0 |
May18 |
171002 |
1.473 |
1.473 |
1.473 |
1.473 |
-0.013 |
|
|
|
Total Volume and Open Interest |
59 |
1,649 |
-2 |
WTI Crude Oil(ICE) |
Nov17 |
171002 |
51.60 |
51.69 |
50.08 |
50.58 |
-1.09 |
54,787 |
70,561 |
-1,192 |
Dec17 |
171002 |
51.87 |
51.94 |
50.40 |
50.90 |
-1.05 |
82,821 |
137,650 |
+4,143 |
Jan18 |
171002 |
52.05 |
52.16 |
50.65 |
51.14 |
-1.00 |
33,054 |
49,937 |
+3,306 |
Feb18 |
171002 |
52.15 |
52.16 |
50.76 |
51.27 |
-0.95 |
14,172 |
24,523 |
+1,805 |
Mar18 |
171002 |
51.99 |
52.00 |
50.86 |
51.33 |
-0.91 |
7,973 |
26,055 |
+218 |
Apr18 |
171002 |
51.76 |
51.76 |
50.88 |
51.35 |
-0.86 |
2,683 |
4,952 |
+242 |
May18 |
171002 |
51.63 |
51.63 |
50.89 |
51.31 |
-0.83 |
758 |
6,539 |
-18 |
Jun18 |
171002 |
51.90 |
51.90 |
50.89 |
51.24 |
-0.81 |
8,365 |
58,025 |
+248 |
Jul18 |
171002 |
51.04 |
51.14 |
50.83 |
51.14 |
-0.79 |
432 |
6,703 |
+65 |
Aug18 |
171002 |
51.04 |
51.04 |
51.04 |
51.04 |
-0.78 |
238 |
6,224 |
+61 |
Sep18 |
171002 |
50.75 |
50.95 |
50.75 |
50.95 |
-0.78 |
1,577 |
9,607 |
+600 |
Oct18 |
171002 |
50.87 |
50.87 |
50.87 |
50.87 |
-0.78 |
406 |
2,162 |
+70 |
Nov18 |
171002 |
50.81 |
50.81 |
50.81 |
50.81 |
-0.77 |
81 |
6,383 |
+0 |
Dec18 |
171002 |
51.08 |
51.08 |
50.34 |
50.76 |
-0.76 |
13,247 |
127,534 |
+627 |
Jan19 |
171002 |
50.66 |
50.66 |
50.66 |
50.66 |
-0.76 |
68 |
1,674 |
+30 |
Feb19 |
171002 |
50.57 |
50.57 |
50.57 |
50.57 |
-0.76 |
65 |
630 |
+52 |
Total Volume and Open Interest |
224,599 |
617,607 |
+11,203 |
US Dollar Index(ICE) |
Dec17 |
171002 |
92.965 |
93.675 |
92.940 |
93.405 |
+0.522 |
24,777 |
43,921 |
+129 |
Mar18 |
171002 |
92.710 |
93.350 |
92.710 |
93.130 |
+0.522 |
55 |
1,386 |
+24 |
Jun18 |
171002 |
92.590 |
93.000 |
92.590 |
92.895 |
+0.522 |
38 |
466 |
+32 |
Total Volume and Open Interest |
24,871 |
45,796 |
+186 |
Australian Dollar(CME) |
Dec17 |
171002 |
78.31 |
78.40 |
77.88 |
78.26 |
-0.10 |
113,391 |
146,942 |
-2,324 |
Mar18 |
171002 |
78.28 |
78.28 |
77.87 |
78.19 |
-0.10 |
33 |
490 |
+17 |
Jun18 |
171002 |
78.12 |
78.12 |
78.12 |
78.12 |
-0.09 |
0 |
17 |
+0 |
Total Volume and Open Interest |
115,500 |
149,140 |
-2,417 |
British Pound(CME) |
Dec17 |
171002 |
134.15 |
134.33 |
132.86 |
133.15 |
-1.24 |
112,555 |
181,240 |
-5,261 |
Mar18 |
171002 |
134.11 |
134.11 |
133.30 |
133.53 |
-1.24 |
15 |
2,040 |
+0 |
Jun18 |
171002 |
134.00 |
134.00 |
133.75 |
133.89 |
-1.24 |
0 |
210 |
+0 |
Total Volume and Open Interest |
119,177 |
186,330 |
-4,925 |
Canadian Dollar(CME) |
Dec17 |
171002 |
80.18 |
80.24 |
79.88 |
80.02 |
-0.24 |
75,476 |
175,064 |
-4,278 |
Mar18 |
171002 |
80.17 |
80.17 |
79.97 |
80.05 |
-0.24 |
104 |
1,209 |
-8 |
Jun18 |
171002 |
80.06 |
80.06 |
80.06 |
80.06 |
-0.22 |
0 |
346 |
+0 |
Sep18 |
171002 |
80.06 |
80.06 |
80.06 |
80.06 |
-0.22 |
3 |
62 |
+3 |
Total Volume and Open Interest |
76,048 |
177,695 |
-4,374 |
Japanese Yen(CME) |
Dec17 |
171002 |
89.16 |
89.18 |
88.76 |
89.08 |
-0.12 |
193,360 |
218,125 |
+6,301 |
Mar18 |
171002 |
89.56 |
89.56 |
89.28 |
89.54 |
-0.13 |
47 |
1,203 |
+29 |
Jun18 |
171002 |
90.00 |
90.00 |
90.00 |
90.00 |
-0.12 |
0 |
81 |
+0 |
Total Volume and Open Interest |
196,400 |
223,151 |
+6,504 |
Swiss Franc(CME) |
Dec17 |
171002 |
103.74 |
103.79 |
103.02 |
103.11 |
-0.67 |
23,877 |
40,685 |
+42 |
Mar18 |
171002 |
104.15 |
104.15 |
103.76 |
103.80 |
-0.67 |
2 |
127 |
-1 |
Jun18 |
171002 |
104.48 |
104.48 |
104.48 |
104.48 |
-0.66 |
0 |
29 |
+0 |
Total Volume and Open Interest |
23,879 |
40,842 |
+41 |
EuroFX(CME) |
Dec17 |
171002 |
118.57 |
118.64 |
117.79 |
117.92 |
-0.73 |
230,338 |
422,669 |
+217 |
Mar18 |
171002 |
119.18 |
119.28 |
118.47 |
118.58 |
-0.72 |
208 |
2,399 |
+11 |
Jun18 |
171002 |
119.73 |
119.73 |
119.15 |
119.24 |
-0.72 |
6 |
1,241 |
-5 |
Total Volume and Open Interest |
237,592 |
433,454 |
+2,256 |
Mexican Peso(CME) |
Oct17 |
171002 |
547.00 |
547.75 |
545.00 |
547.38 |
-0.50 |
1 |
27 |
-1 |
Nov17 |
171002 |
544.88 |
544.88 |
544.88 |
544.88 |
-0.50 |
0 |
54 |
+0 |
Total Volume and Open Interest |
61,759 |
211,094 |
-2,936 |
Brazilian Real(CME) |
Nov17 |
171002 |
314.70 |
315.95 |
313.40 |
315.65 |
+1.00 |
2,071 |
29,616 |
+452 |
Dec17 |
171002 |
314.65 |
314.65 |
314.65 |
314.65 |
+1.15 |
1,027 |
3,382 |
-1,023 |
Jan18 |
171002 |
313.50 |
313.50 |
313.50 |
313.50 |
+1.10 |
0 |
395 |
+0 |
Feb18 |
171002 |
312.25 |
312.25 |
312.25 |
312.25 |
+1.10 |
|
|
|
Total Volume and Open Interest |
4,954 |
49,120 |
-1,334 |
30-Year T-Bonds(CBOT) |
Dec17 |
171002 |
152~220 |
153~040 |
152~020 |
152~220 |
-0~040 |
351,334 |
708,762 |
-11,296 |
Mar18 |
171002 |
151~180 |
151~200 |
151~060 |
151~170 |
-0~040 |
9 |
54 |
+2 |
Jun18 |
171002 |
151~040 |
151~040 |
151~040 |
151~040 |
-0~040 |
|
|
|
Total Volume and Open Interest |
351,343 |
708,816 |
-11,294 |
10-Year T-Notes(CBOT) |
Dec17 |
171002 |
125~075 |
125~125 |
124~300 |
125~080 |
-0~020 |
1,668,758 |
3,187,166 |
-7,138 |
Mar18 |
171002 |
124~250 |
124~300 |
124~250 |
124~290 |
-0~025 |
547 |
1,292 |
+379 |
Jun18 |
171002 |
124~245 |
124~245 |
124~245 |
124~245 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,669,305 |
3,188,458 |
-6,759 |
5-Year T-Notes(CBOT) |
Dec17 |
171002 |
117~142 |
117~170 |
117~090 |
117~144 |
-0~014 |
848,702 |
2,996,541 |
+12,911 |
Mar18 |
171002 |
117~066 |
117~066 |
117~066 |
117~066 |
-0~014 |
|
|
|
Jun18 |
171002 |
117~066 |
117~066 |
117~066 |
117~066 |
-0~014 |
|
|
|
Total Volume and Open Interest |
850,889 |
3,007,864 |
|
2 Year T-Notes(CBOT) |
Dec17 |
171002 |
107~262 |
107~272 |
107~250 |
107~264 |
-0~006 |
333,783 |
1,586,007 |
-20,246 |
Mar18 |
171002 |
107~246 |
107~246 |
107~246 |
107~246 |
-0~006 |
|
|
|
Jun18 |
171002 |
107~246 |
107~246 |
107~246 |
107~246 |
-0~006 |
|
|
|
Total Volume and Open Interest |
335,371 |
1,593,225 |
|
Eurodollars(CME) |
Dec17 |
171002 |
98.515 |
98.520 |
98.500 |
98.510 |
-0.010 |
308,587 |
1,982,993 |
-7,723 |
Mar18 |
171002 |
98.400 |
98.410 |
98.380 |
98.400 |
-0.010 |
261,185 |
1,279,736 |
-615 |
Jun18 |
171002 |
98.290 |
98.305 |
98.270 |
98.290 |
-0.010 |
215,799 |
1,189,806 |
-7,656 |
Sep18 |
171002 |
98.205 |
98.220 |
98.185 |
98.210 |
-0.010 |
212,838 |
961,298 |
+29,353 |
Dec18 |
171002 |
98.115 |
98.130 |
98.095 |
98.120 |
-0.015 |
350,045 |
1,509,745 |
-25,649 |
Mar19 |
171002 |
98.070 |
98.085 |
98.045 |
98.075 |
-0.015 |
229,209 |
1,021,317 |
-8,848 |
Jun19 |
171002 |
98.025 |
98.045 |
98.000 |
98.030 |
-0.015 |
225,548 |
772,187 |
+4,653 |
Sep19 |
171002 |
97.985 |
98.005 |
97.955 |
97.990 |
-0.015 |
176,394 |
659,994 |
+5,570 |
Dec19 |
171002 |
97.925 |
97.945 |
97.895 |
97.935 |
-0.010 |
182,017 |
822,467 |
-14,065 |
Mar20 |
171002 |
97.905 |
97.915 |
97.865 |
97.905 |
-0.010 |
118,988 |
464,478 |
-6,856 |
Jun20 |
171002 |
97.865 |
97.885 |
97.830 |
97.875 |
-0.010 |
123,954 |
322,715 |
-11,244 |
Sep20 |
171002 |
97.830 |
97.855 |
97.800 |
97.840 |
-0.010 |
120,031 |
268,417 |
+6,310 |
Dec20 |
171002 |
97.780 |
97.805 |
97.750 |
97.790 |
-0.010 |
84,254 |
330,697 |
-595 |
Mar21 |
171002 |
97.755 |
97.775 |
97.720 |
97.760 |
-0.010 |
49,001 |
203,725 |
-2,596 |
Jun21 |
171002 |
97.715 |
97.735 |
97.680 |
97.725 |
-0.010 |
37,375 |
145,967 |
-829 |
Sep21 |
171002 |
97.670 |
97.700 |
97.640 |
97.685 |
-0.010 |
31,731 |
90,292 |
-100 |
Dec21 |
171002 |
97.620 |
97.650 |
97.585 |
97.635 |
-0.010 |
35,533 |
125,797 |
-3,732 |
Mar22 |
171002 |
97.590 |
97.620 |
97.560 |
97.605 |
-0.010 |
24,170 |
74,762 |
-2,842 |
Total Volume and Open Interest |
2,868,934 |
12,584,169 |
-43,264 |
Ultra T-Bond(CBOT) |
Dec17 |
171002 |
165~01 |
165~20 |
164~03 |
164~29 |
-0~07 |
124,760 |
816,739 |
-3,792 |
Mar18 |
171002 |
163~31 |
163~31 |
163~31 |
163~31 |
-0~07 |
0 |
320 |
+0 |
Jun18 |
171002 |
163~31 |
163~31 |
163~31 |
163~31 |
-0~07 |
|
|
|
Total Volume and Open Interest |
124,760 |
817,059 |
-3,792 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171002 |
134~065 |
134~135 |
133~245 |
134~065 |
-0~040 |
158,251 |
439,577 |
+9,816 |
Mar18 |
171002 |
134~065 |
134~065 |
134~065 |
134~065 |
-0~040 |
|
|
|
Jun18 |
171002 |
134~065 |
134~065 |
134~065 |
134~065 |
-0~040 |
|
|
|
Total Volume and Open Interest |
158,251 |
439,577 |
+9,816 |
30 Day Federal Funds(CBOT) |
Oct17 |
171002 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
8,307 |
242,793 |
+301 |
Nov17 |
171002 |
98.840 |
98.845 |
98.840 |
98.840 |
unch |
13,511 |
212,147 |
+1,407 |
Dec17 |
171002 |
98.745 |
98.750 |
98.745 |
98.750 |
unch |
16,762 |
86,029 |
+2,002 |
Jan18 |
171002 |
98.670 |
98.680 |
98.665 |
98.675 |
-0.005 |
76,671 |
321,218 |
-18,440 |
Feb18 |
171002 |
98.660 |
98.670 |
98.660 |
98.665 |
-0.005 |
26,707 |
149,702 |
-3,167 |
Mar18 |
171002 |
98.640 |
98.650 |
98.635 |
98.640 |
-0.005 |
11,045 |
39,511 |
-2,206 |
Total Volume and Open Interest |
231,934 |
1,597,410 |
-16,146 |
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 |
171002 |
162.88 |
164.08 |
162.34 |
163.72 |
+0.46 |
42,219 |
206,150 |
-12,794 |
Mar18 |
171002 |
162.12 |
162.12 |
162.12 |
162.12 |
+0.46 |
0 |
1 |
+0 |
Jun18 |
171002 |
162.12 |
162.12 |
162.12 |
162.12 |
+0.46 |
|
|
|
Total Volume and Open Interest |
42,219 |
222,826 |
+3,881 |
Euro-Bund(EUREX) |
Dec17 |
171002 |
160.81 |
161.37 |
160.66 |
161.22 |
+0.21 |
767,971 |
1,676,111 |
-291,441 |
Mar18 |
171002 |
160.40 |
160.80 |
160.16 |
160.71 |
+0.21 |
6,899 |
17,897 |
-439 |
Jun18 |
171002 |
157.95 |
157.95 |
157.95 |
157.95 |
+0.21 |
0 |
2 |
+0 |
Total Volume and Open Interest |
774,870 |
1,966,567 |
-19,323 |
Euro-Bobl(EUREX) |
Dec17 |
171002 |
131.13 |
131.31 |
131.06 |
131.28 |
+0.10 |
508,399 |
1,384,976 |
-148,729 |
Mar18 |
171002 |
131.64 |
131.84 |
131.64 |
131.84 |
+0.11 |
11,982 |
39,966 |
-500 |
Jun18 |
171002 |
131.84 |
131.84 |
131.84 |
131.84 |
+0.11 |
|
|
|
Total Volume and Open Interest |
520,381 |
1,588,454 |
+14,283 |
Euro-Schatz(EUREX) |
Dec17 |
171002 |
112.13 |
112.17 |
112.11 |
112.17 |
+0.04 |
274,777 |
1,241,634 |
-114,181 |
Mar18 |
171002 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.04 |
0 |
2 |
+0 |
Jun18 |
171002 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.04 |
|
|
|
Total Volume and Open Interest |
274,777 |
1,371,411 |
+15,594 |
3-Mth Euribor(EUREX) |
Dec17 |
171002 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
1 |
8,400 |
+0 |
Mar18 |
171002 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
6,136 |
+0 |
Jun18 |
171002 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,099 |
+0 |
Total Volume and Open Interest |
55 |
36,230 |
-16 |
Long Gilt(LIFFE) |
Dec17 |
171002 |
123~19 |
124~11 |
123~15 |
124~06 |
+0~10 |
198,095 |
699,382 |
+9,173 |
Mar18 |
171002 |
123~12 |
123~12 |
123~12 |
123~12 |
+0~10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
198,095 |
699,383 |
+9,173 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171002 |
99.46 |
99.47 |
99.46 |
99.47 |
unch |
73,807 |
505,210 |
+10,717 |
Mar18 |
171002 |
99.33 |
99.34 |
99.32 |
99.34 |
+0.01 |
71,506 |
401,231 |
+5,723 |
Jun18 |
171002 |
99.23 |
99.25 |
99.22 |
99.24 |
+0.01 |
68,261 |
364,591 |
-6,532 |
Sep18 |
171002 |
99.17 |
99.18 |
99.15 |
99.17 |
+0.01 |
52,156 |
281,775 |
-1,765 |
Dec18 |
171002 |
99.11 |
99.13 |
99.09 |
99.12 |
+0.01 |
74,433 |
358,537 |
-1,810 |
Mar19 |
171002 |
99.05 |
99.08 |
99.04 |
99.07 |
+0.01 |
48,691 |
203,274 |
-3,718 |
Total Volume and Open Interest |
667,312 |
3,176,487 |
+21,446 |
3-Mth Euribor(LIFFE) |
Dec17 |
171002 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
79,361 |
426,173 |
-5,912 |
Mar18 |
171002 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
43,064 |
450,045 |
+2,364 |
Jun18 |
171002 |
100.285 |
100.290 |
100.285 |
100.290 |
unch |
66,427 |
409,877 |
-2,115 |
Total Volume and Open Interest |
685,433 |
3,823,287 |
+7,113 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171002 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
5,719 |
222,911 |
-217 |
Mar18 |
171002 |
98.13 |
98.14 |
98.13 |
98.13 |
-0.01 |
22,356 |
194,639 |
+2,616 |
Jun18 |
171002 |
98.04 |
98.05 |
98.02 |
98.03 |
-0.01 |
18,278 |
188,404 |
-1,376 |
Sep18 |
171002 |
97.93 |
97.94 |
97.91 |
97.92 |
-0.02 |
17,827 |
165,083 |
+3,767 |
Dec18 |
171002 |
97.83 |
97.85 |
97.81 |
97.82 |
-0.02 |
13,929 |
101,166 |
+391 |
Mar19 |
171002 |
97.75 |
97.75 |
97.71 |
97.72 |
-0.03 |
5,360 |
76,998 |
-618 |
Jun19 |
171002 |
97.67 |
97.67 |
97.63 |
97.63 |
-0.03 |
5,633 |
56,796 |
+814 |
Sep19 |
171002 |
97.58 |
97.59 |
97.54 |
97.54 |
-0.04 |
2,829 |
30,193 |
+470 |
Dec19 |
171002 |
97.47 |
97.47 |
97.47 |
97.47 |
-0.05 |
21 |
3,095 |
+1 |
Mar20 |
171002 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.05 |
100 |
2,281 |
+100 |
Total Volume and Open Interest |
92,609 |
1,044,089 |
+6,134 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171002 |
97.13 |
97.16 |
97.10 |
97.10 |
-0.03 |
160,670 |
1,009,430 |
-2,898 |
Mar18 |
171002 |
97.09 |
97.09 |
97.09 |
97.09 |
-0.03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
160,670 |
1,009,432 |
-2,898 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171002 |
97.82 |
97.83 |
97.78 |
97.79 |
-0.03 |
264,509 |
1,123,750 |
+47,300 |
Mar18 |
171002 |
97.78 |
97.78 |
97.78 |
97.78 |
-0.03 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
264,509 |
1,124,767 |
+47,300 |
Gold(CMX) |
Oct17 |
171002 |
1275.0 |
1276.1 |
1270.4 |
1272.7 |
-8.8 |
5,226 |
3,006 |
-3,125 |
Dec17 |
171002 |
1282.2 |
1282.8 |
1272.0 |
1275.8 |
-9.0 |
288,511 |
424,083 |
-4,345 |
Feb18 |
171002 |
1286.6 |
1286.6 |
1276.3 |
1279.9 |
-9.0 |
1,690 |
53,441 |
+131 |
Apr18 |
171002 |
1285.0 |
1287.5 |
1281.4 |
1283.9 |
-9.0 |
509 |
10,842 |
+15 |
Jun18 |
171002 |
1289.6 |
1291.0 |
1286.2 |
1287.8 |
-9.0 |
590 |
10,530 |
+200 |
Aug18 |
171002 |
1297.2 |
1297.2 |
1289.5 |
1291.7 |
-9.0 |
140 |
9,443 |
+17 |
Oct18 |
171002 |
1299.8 |
1300.6 |
1293.7 |
1295.6 |
-9.0 |
87 |
3,174 |
+1 |
Dec18 |
171002 |
1300.6 |
1302.0 |
1297.7 |
1299.6 |
-9.0 |
438 |
10,990 |
+177 |
Feb19 |
171002 |
1303.7 |
1303.7 |
1303.7 |
1303.7 |
-8.9 |
1 |
125 |
-1 |
Apr19 |
171002 |
1307.8 |
1307.8 |
1307.8 |
1307.8 |
-8.9 |
2 |
452 |
+2 |
Jun19 |
171002 |
1312.1 |
1312.1 |
1312.1 |
1312.1 |
-8.8 |
2 |
1,018 |
+0 |
Aug19 |
171002 |
1318.4 |
1318.4 |
1318.4 |
1318.4 |
-8.7 |
|
|
|
Total Volume and Open Interest |
297,989 |
532,683 |
-6,718 |
Silver(CMX) |
Dec17 |
171002 |
1667.0 |
1675.0 |
1656.5 |
1665.4 |
-2.2 |
68,131 |
145,673 |
-534 |
Mar18 |
171002 |
1677.0 |
1684.5 |
1668.0 |
1675.0 |
-2.1 |
486 |
21,133 |
-20 |
May18 |
171002 |
1677.0 |
1689.5 |
1677.0 |
1681.5 |
-2.2 |
206 |
6,677 |
+43 |
Jul18 |
171002 |
1688.0 |
1688.0 |
1688.0 |
1688.0 |
-2.3 |
70 |
3,111 |
+1 |
Sep18 |
171002 |
1703.5 |
1703.5 |
1694.7 |
1694.7 |
-2.3 |
13 |
2,419 |
+13 |
Dec18 |
171002 |
1702.5 |
1707.0 |
1700.0 |
1704.5 |
-2.3 |
54 |
3,511 |
+5 |
Mar19 |
171002 |
1713.9 |
1713.9 |
1713.9 |
1713.9 |
-2.3 |
0 |
3 |
+0 |
Total Volume and Open Interest |
69,407 |
184,424 |
-536 |
Platinum(NYMEX) |
Oct17 |
171002 |
910.0 |
913.1 |
906.8 |
911.6 |
+1.3 |
4,949 |
921 |
-3,803 |
Jan18 |
171002 |
914.4 |
920.7 |
911.7 |
916.6 |
+1.1 |
22,474 |
65,344 |
+2,655 |
Apr18 |
171002 |
919.8 |
923.0 |
916.0 |
920.8 |
+1.0 |
277 |
3,706 |
+111 |
Jul18 |
171002 |
925.3 |
925.3 |
925.3 |
925.3 |
+0.9 |
4 |
310 |
+2 |
Total Volume and Open Interest |
27,734 |
70,369 |
-1,011 |
Palladium(NYMEX) |
Dec17 |
171002 |
936.00 |
938.80 |
906.35 |
911.30 |
-25.55 |
3,328 |
30,217 |
+392 |
Mar18 |
171002 |
930.25 |
930.25 |
904.60 |
906.65 |
-25.60 |
41 |
1,115 |
+14 |
Jun18 |
171002 |
903.60 |
903.60 |
903.60 |
903.60 |
-25.60 |
0 |
27 |
+0 |
Total Volume and Open Interest |
3,369 |
31,359 |
+406 |
Copper(CMX) |
Dec17 |
171002 |
295.85 |
299.00 |
293.75 |
295.55 |
+0.05 |
136,055 |
180,674 |
+2,164 |
Mar18 |
171002 |
298.20 |
300.00 |
295.70 |
297.40 |
+0.05 |
7,259 |
44,069 |
+1,312 |
May18 |
171002 |
300.65 |
300.65 |
296.95 |
298.60 |
unch |
1,757 |
18,412 |
+267 |
Jul18 |
171002 |
299.60 |
299.65 |
299.60 |
299.60 |
-0.05 |
1,086 |
6,012 |
+90 |
Sep18 |
171002 |
301.95 |
301.95 |
298.95 |
300.55 |
-0.05 |
294 |
4,179 |
+91 |
Total Volume and Open Interest |
149,062 |
277,683 |
+4,403 |
E-mini DJIA Index(CBOT) |
Dec17 |
171002 |
22355 |
22520 |
22347 |
22507 |
+161 |
94,355 |
156,955 |
+390 |
Mar18 |
171002 |
22359 |
22492 |
22340 |
22483 |
+160 |
793 |
777 |
+574 |
Jun18 |
171002 |
22415 |
22465 |
22415 |
22456 |
+160 |
1 |
21 |
+1 |
Sep18 |
171002 |
22419 |
22419 |
22419 |
22419 |
+160 |
|
|
|
Total Volume and Open Interest |
95,149 |
157,753 |
+965 |
S & P 500(CME) |
Dec17 |
171002 |
2520.60 |
2527.70 |
2517.80 |
2526.30 |
+10.20 |
2,752 |
45,749 |
+508 |
Mar18 |
171002 |
2526.10 |
2526.50 |
2526.10 |
2526.10 |
+10.50 |
0 |
26 |
+0 |
Jun18 |
171002 |
2525.70 |
2525.80 |
2525.70 |
2525.70 |
+10.80 |
|
|
|
Sep18 |
171002 |
2525.50 |
2525.60 |
2525.50 |
2525.50 |
+10.80 |
|
|
|
Total Volume and Open Interest |
2,752 |
45,775 |
+508 |
S & P 500 E-Mini(CME) |
Dec17 |
171002 |
2518.00 |
2528.00 |
2517.00 |
2526.25 |
+10.25 |
1,109,027 |
2,998,518 |
-30,917 |
Mar18 |
171002 |
2517.50 |
2527.25 |
2517.00 |
2526.00 |
+10.50 |
3,527 |
16,573 |
+2,206 |
Jun18 |
171002 |
2519.50 |
2527.00 |
2517.00 |
2525.75 |
+10.75 |
49 |
466 |
-4 |
Sep18 |
171002 |
2525.50 |
2525.50 |
2525.50 |
2525.50 |
+10.75 |
4 |
26 |
+0 |
Total Volume and Open Interest |
1,112,607 |
3,015,589 |
-28,715 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171002 |
5984.00 |
6009.80 |
5958.50 |
5980.50 |
-2.00 |
268,097 |
262,084 |
-1,794 |
Mar18 |
171002 |
5995.80 |
6020.00 |
5969.80 |
5991.00 |
-2.00 |
598 |
634 |
+3 |
Jun18 |
171002 |
6020.00 |
6023.30 |
5983.30 |
6000.80 |
-2.00 |
3 |
62 |
+0 |
Total Volume and Open Interest |
268,698 |
262,782 |
-1,791 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171002 |
1795.50 |
1812.60 |
1794.60 |
1811.10 |
+15.40 |
13,408 |
89,955 |
-299 |
Mar18 |
171002 |
1808.00 |
1808.00 |
1808.00 |
1808.00 |
+15.40 |
0 |
1 |
+0 |
Jun18 |
171002 |
1806.60 |
1806.60 |
1806.60 |
1806.60 |
+15.40 |
|
|
|
Total Volume and Open Interest |
13,408 |
89,956 |
-299 |
Volatility Index(CBOE) |
Oct17 |
171002 |
11.65 |
11.70 |
11.30 |
11.38 |
-0.30 |
62,111 |
317,876 |
-2,195 |
Nov17 |
171002 |
13.00 |
13.00 |
12.60 |
12.68 |
-0.35 |
36,799 |
149,900 |
+8,168 |
Dec17 |
171002 |
13.55 |
13.57 |
13.25 |
13.28 |
-0.30 |
11,497 |
69,985 |
+1,689 |
Jan18 |
171002 |
14.80 |
14.80 |
14.48 |
14.53 |
-0.25 |
8,511 |
48,536 |
+591 |
Total Volume and Open Interest |
125,669 |
649,734 |
+9,108 |
S & P 600(CME) |
Dec17 |
171002 |
916.80 |
916.80 |
916.80 |
916.80 |
+12.50 |
|
|
|
Mar18 |
171002 |
913.60 |
913.60 |
913.60 |
913.60 |
+12.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171002 |
1492.30 |
1513.30 |
1491.60 |
1510.40 |
+17.40 |
61,157 |
59,462 |
+200 |
Mar18 |
171002 |
1500.20 |
1510.20 |
1500.20 |
1510.20 |
+17.40 |
4 |
46 |
+2 |
Jun18 |
171002 |
1509.20 |
1509.20 |
1509.20 |
1509.20 |
+17.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
61,161 |
59,510 |
+202 |
Nikkei 225(CME) |
Dec17 |
171002 |
20365 |
20510 |
20365 |
20500 |
+115 |
7,823 |
37,242 |
+163 |
Mar18 |
171002 |
20440 |
20520 |
20440 |
20505 |
+115 |
2 |
13 |
+2 |
Total Volume and Open Interest |
7,825 |
37,255 |
+165 |
Nikkei 225(SGX) |
Dec17 |
171002 |
20405 |
20430 |
20395 |
20405 |
+50 |
98,219 |
198,650 |
-3,149 |
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) |
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 |
Jun18 |
170928 |
20135 |
20220 |
20100 |
20190 |
+100 |
121 |
1,495 |
+1 |
Total Volume and Open Interest |
778,383 |
394,444 |
+11,274 |
Nikkei 225(JPX) |
Dec17 |
170928 |
20340 |
20430 |
20290 |
20390 |
+70 |
55,583 |
327,730 |
+4,251 |
Mar18 |
170928 |
20300 |
20380 |
20250 |
20340 |
+80 |
620 |
8,694 |
+502 |
Jun18 |
170928 |
20150 |
20210 |
20100 |
20190 |
+100 |
2 |
10,469 |
+0 |
Total Volume and Open Interest |
56,210 |
410,573 |
+5,005 |
Nikkei 225(CME) Yen |
Dec17 |
171002 |
20365 |
20480 |
20355 |
20470 |
+120 |
36,345 |
50,539 |
-1,823 |
Mar18 |
171002 |
20425 |
20425 |
20425 |
20425 |
+120 |
1 |
9 |
+0 |
Jun18 |
171002 |
20325 |
20325 |
20325 |
20325 |
+120 |
|
|
|
Total Volume and Open Interest |
36,346 |
50,548 |
-1,823 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171002 |
20470 |
20470 |
20470 |
20470 |
+120 |
0 |
2 |
+0 |
Mar18 |
171002 |
20420 |
20425 |
20420 |
20420 |
+120 |
|
|
|
Jun18 |
171002 |
20320 |
20325 |
20320 |
20320 |
+120 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
171002 |
5336.0 |
5354.5 |
5322.5 |
5346.0 |
+19.5 |
46,468 |
330,901 |
-1,071 |
Nov17 |
171002 |
5333.5 |
5345.0 |
5320.0 |
5342.5 |
+19.5 |
108 |
9,284 |
+1,098 |
Dec17 |
171002 |
5326.5 |
5343.5 |
5315.0 |
5336.5 |
+19.5 |
383 |
48,487 |
-482 |
Total Volume and Open Interest |
46,959 |
388,676 |
-455 |
Hang Seng Index(HKFE) |
Oct17 |
170929 |
27300 |
27542 |
27244 |
27515 |
+232 |
73,513 |
131,386 |
+25,301 |
Nov17 |
170929 |
27438 |
27524 |
27360 |
27506 |
unch |
|
|
|
Dec17 |
170929 |
27322 |
27538 |
27262 |
27520 |
+230 |
3,368 |
23,359 |
+2,806 |
Total Volume and Open Interest |
184,816 |
186,926 |
-3,546 |
DAX(EUREX) |
Dec17 |
171002 |
12863.5 |
12907.0 |
12838.5 |
12885.5 |
+87.5 |
57,688 |
117,211 |
-15,522 |
Mar18 |
171002 |
12865.0 |
12892.0 |
12839.0 |
12881.5 |
+87.0 |
11 |
526 |
+0 |
Jun18 |
171002 |
12918.0 |
12928.0 |
12883.0 |
12909.5 |
+85.5 |
8 |
342 |
-4 |
Total Volume and Open Interest |
57,707 |
135,725 |
+2,120 |
Mini-DAX(EUREX) |
Dec17 |
171002 |
12862.0 |
12914.0 |
12838.0 |
12885.5 |
+87.5 |
15,630 |
7,721 |
-1,527 |
Mar18 |
171002 |
12853.0 |
12904.0 |
12840.0 |
12881.5 |
+87.0 |
53 |
307 |
-12 |
Jun18 |
171002 |
12903.0 |
12912.0 |
12884.0 |
12909.5 |
+85.5 |
1 |
12 |
+0 |
Total Volume and Open Interest |
15,684 |
9,818 |
+239 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171002 |
3586 |
3597 |
3577 |
3588 |
+12 |
775,958 |
3,280,036 |
-40,196 |
Mar18 |
171002 |
3574 |
3582 |
3563 |
3575 |
+12 |
88 |
80,930 |
-2 |
Jun18 |
171002 |
3495 |
3495 |
3495 |
3495 |
+12 |
2 |
23 |
+2 |
Total Volume and Open Interest |
776,048 |
3,360,989 |
-40,196 |
Swiss Market Index(EUREX) |
Dec17 |
171002 |
9165 |
9239 |
9154 |
9209 |
+78 |
21,347 |
194,920 |
-5,344 |
Mar18 |
171002 |
9068 |
9108 |
9057 |
9108 |
+77 |
9 |
640 |
-1 |
Jun18 |
171002 |
8944 |
8944 |
8944 |
8944 |
+78 |
|
|
|
Total Volume and Open Interest |
21,356 |
203,311 |
+2,406 |
FT-SE 100(EURONEXT) |
Dec17 |
171002 |
7344.00 |
7400.00 |
7334.00 |
7389.00 |
+59.50 |
86,894 |
701,750 |
-6,796 |
Mar18 |
171002 |
7328.50 |
7328.50 |
7328.50 |
7328.50 |
+60.50 |
1 |
6 |
+1 |
Jun18 |
171002 |
7251.00 |
7251.00 |
7251.00 |
7251.00 |
+60.50 |
|
|
|
Total Volume and Open Interest |
86,895 |
701,756 |
-6,795 |
SPI 200(SFE) |
Dec17 |
171002 |
5666.0 |
5738.0 |
5665.0 |
5712.0 |
+44.0 |
31,083 |
262,069 |
+2,872 |
Mar18 |
171002 |
5661.0 |
5661.0 |
5661.0 |
5661.0 |
+43.0 |
0 |
1,479 |
+0 |
Jun18 |
171002 |
5645.0 |
5645.0 |
5645.0 |
5645.0 |
+43.0 |
0 |
2,131 |
+0 |
Total Volume and Open Interest |
31,083 |
267,268 |
+2,872 |
FTSE MIB(ISE) |
Dec17 |
171002 |
22660.00 |
22785.00 |
22605.00 |
22743.00 |
+111.00 |
16,366 |
22,907 |
+239 |
Mar18 |
171002 |
22600.00 |
22670.00 |
22555.00 |
22646.00 |
+109.00 |
4 |
30 |
+4 |
Jun18 |
171002 |
22139.00 |
22139.00 |
22139.00 |
22139.00 |
+117.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,370 |
22,939 |
+243 |
KOSPI 200(KFE) |
Dec17 |
171002 |
317.15 |
319.10 |
317.15 |
317.65 |
unch |
208,184 |
246,372 |
-9,737 |
Mar18 |
171002 |
314.10 |
315.65 |
314.10 |
314.25 |
unch |
246 |
13,398 |
+255 |
Jun18 |
171002 |
314.05 |
314.05 |
314.05 |
314.05 |
unch |
4 |
8,699 |
-97 |
Total Volume and Open Interest |
208,470 |
291,934 |
-9,579 |
GSCI(CME) |
Oct17 |
171002 |
393.85 |
394.25 |
392.60 |
394.25 |
-4.85 |
260 |
13,745 |
-252 |
Nov17 |
171002 |
395.35 |
395.35 |
395.35 |
395.35 |
-4.50 |
253 |
820 |
+250 |
Dec17 |
171002 |
396.00 |
396.00 |
396.00 |
396.00 |
-4.50 |
|
|
|
Total Volume and Open Interest |
513 |
14,565 |
-2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|