|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 03, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171003 |
956.75 |
961.25 |
952.50 |
955.25 |
-2.00 |
171,916 |
335,322 |
-464 |
Jan18 |
171003 |
967.00 |
971.25 |
963.25 |
966.00 |
-1.75 |
47,321 |
119,982 |
+4,693 |
Mar18 |
171003 |
976.50 |
981.00 |
972.50 |
975.50 |
-1.50 |
16,004 |
78,850 |
-425 |
May18 |
171003 |
985.25 |
989.50 |
982.00 |
984.50 |
-1.25 |
7,834 |
42,647 |
+384 |
Jul18 |
171003 |
992.50 |
996.50 |
989.00 |
991.75 |
-1.50 |
9,101 |
67,256 |
+1,009 |
Aug18 |
171003 |
991.00 |
995.25 |
991.00 |
992.50 |
-1.75 |
304 |
2,425 |
+80 |
Sep18 |
171003 |
983.00 |
988.75 |
982.50 |
984.50 |
-1.50 |
295 |
1,122 |
+104 |
Nov18 |
171003 |
977.25 |
981.25 |
975.00 |
977.25 |
-0.75 |
5,256 |
33,464 |
+518 |
Jan19 |
171003 |
980.50 |
987.50 |
980.50 |
983.75 |
-0.25 |
20 |
264 |
+9 |
Mar19 |
171003 |
991.00 |
991.00 |
987.25 |
987.25 |
unch |
28 |
313 |
+11 |
May19 |
171003 |
991.25 |
991.25 |
991.25 |
991.25 |
+0.25 |
14 |
58 |
+10 |
Jul19 |
171003 |
996.00 |
998.50 |
996.00 |
996.50 |
+0.75 |
19 |
137 |
+13 |
Aug19 |
171003 |
993.00 |
993.00 |
993.00 |
993.00 |
+0.75 |
10 |
14 |
+0 |
Sep19 |
171003 |
980.50 |
988.75 |
980.50 |
988.75 |
+0.75 |
9 |
21 |
+0 |
Total Volume and Open Interest |
258,252 |
682,579 |
+5,987 |
Soybean Meal(CBOT) |
Oct17 |
171003 |
307.90 |
310.40 |
307.30 |
307.30 |
-1.80 |
6,518 |
3,335 |
-2,237 |
Dec17 |
171003 |
313.10 |
315.10 |
311.40 |
311.50 |
-2.10 |
69,027 |
172,633 |
+568 |
Jan18 |
171003 |
315.50 |
317.20 |
313.40 |
313.50 |
-2.20 |
15,271 |
55,698 |
+739 |
Mar18 |
171003 |
318.60 |
320.20 |
316.60 |
316.60 |
-2.20 |
7,700 |
48,589 |
+14 |
May18 |
171003 |
320.70 |
322.20 |
319.00 |
319.10 |
-2.10 |
4,489 |
28,221 |
+453 |
Jul18 |
171003 |
322.80 |
324.60 |
321.10 |
321.30 |
-2.20 |
3,817 |
21,464 |
+490 |
Aug18 |
171003 |
324.90 |
324.90 |
321.60 |
321.60 |
-2.20 |
395 |
4,801 |
+4 |
Sep18 |
171003 |
321.90 |
324.30 |
321.00 |
321.00 |
-2.30 |
456 |
4,319 |
-84 |
Oct18 |
171003 |
318.70 |
320.90 |
318.10 |
318.10 |
-2.10 |
280 |
4,467 |
-39 |
Dec18 |
171003 |
319.60 |
321.40 |
318.50 |
318.70 |
-2.00 |
1,562 |
16,130 |
+164 |
Total Volume and Open Interest |
109,768 |
363,269 |
+184 |
Soybean Oil(CBOT) |
Oct17 |
171003 |
32.35 |
32.53 |
32.24 |
32.51 |
+0.23 |
3,913 |
1,255 |
-1,224 |
Dec17 |
171003 |
32.54 |
32.81 |
32.35 |
32.75 |
+0.23 |
79,811 |
179,675 |
-9,682 |
Jan18 |
171003 |
32.72 |
32.97 |
32.54 |
32.93 |
+0.23 |
16,124 |
71,912 |
+1,413 |
Mar18 |
171003 |
32.96 |
33.21 |
32.78 |
33.17 |
+0.22 |
8,268 |
60,977 |
+1,346 |
May18 |
171003 |
33.18 |
33.44 |
33.03 |
33.40 |
+0.22 |
4,578 |
36,657 |
+444 |
Jul18 |
171003 |
33.43 |
33.64 |
33.24 |
33.58 |
+0.21 |
4,986 |
30,629 |
+734 |
Aug18 |
171003 |
33.44 |
33.68 |
33.37 |
33.62 |
+0.21 |
219 |
3,860 |
+27 |
Sep18 |
171003 |
33.48 |
33.64 |
33.28 |
33.59 |
+0.20 |
333 |
2,000 |
+52 |
Oct18 |
171003 |
33.37 |
33.49 |
33.18 |
33.47 |
+0.20 |
509 |
3,210 |
-83 |
Dec18 |
171003 |
33.49 |
33.62 |
33.22 |
33.58 |
+0.24 |
2,171 |
14,513 |
-531 |
Total Volume and Open Interest |
121,335 |
406,887 |
-7,305 |
Canola(WCE) |
Nov17 |
171003 |
490.2 |
493.9 |
489.6 |
493.1 |
+1.6 |
12,203 |
106,291 |
+823 |
Jan18 |
171003 |
497.5 |
500.3 |
496.9 |
499.4 |
+1.2 |
4,428 |
54,075 |
-101 |
Mar18 |
171003 |
503.7 |
505.9 |
503.7 |
505.0 |
+1.7 |
454 |
14,087 |
-29 |
May18 |
171003 |
506.9 |
508.4 |
506.4 |
507.5 |
+1.8 |
494 |
3,647 |
+43 |
Jul18 |
171003 |
507.5 |
509.4 |
507.5 |
508.2 |
+1.8 |
4 |
2,541 |
+2 |
Total Volume and Open Interest |
17,586 |
181,821 |
+741 |
Corn(CBOT) |
Dec17 |
171003 |
351.50 |
351.50 |
348.75 |
349.50 |
-2.00 |
241,959 |
801,954 |
+9,893 |
Mar18 |
171003 |
364.00 |
364.25 |
361.75 |
362.25 |
-2.00 |
50,071 |
247,809 |
+2,393 |
May18 |
171003 |
372.50 |
372.50 |
370.50 |
371.25 |
-1.75 |
19,534 |
97,973 |
-166 |
Jul18 |
171003 |
380.75 |
380.75 |
378.25 |
379.00 |
-1.75 |
21,440 |
127,921 |
+131 |
Sep18 |
171003 |
386.75 |
387.25 |
385.25 |
386.25 |
-1.50 |
8,783 |
32,792 |
-208 |
Dec18 |
171003 |
396.25 |
396.50 |
394.50 |
395.25 |
-1.75 |
20,818 |
88,304 |
+1,407 |
Mar19 |
171003 |
406.25 |
406.25 |
404.00 |
405.00 |
-1.50 |
561 |
11,024 |
-31 |
May19 |
171003 |
411.25 |
411.25 |
409.00 |
410.00 |
-1.75 |
107 |
1,061 |
+95 |
Jul19 |
171003 |
413.25 |
414.25 |
413.25 |
414.25 |
-1.75 |
37 |
1,376 |
+28 |
Sep19 |
171003 |
409.25 |
409.25 |
409.25 |
409.25 |
-1.75 |
0 |
275 |
+0 |
Total Volume and Open Interest |
363,551 |
1,412,646 |
+13,655 |
Wheat(CBOT) |
Dec17 |
171003 |
445.00 |
450.50 |
443.25 |
448.00 |
+3.25 |
93,111 |
248,371 |
-162 |
Mar18 |
171003 |
463.25 |
468.75 |
462.25 |
465.50 |
+2.25 |
29,077 |
83,771 |
-380 |
May18 |
171003 |
477.25 |
481.50 |
475.75 |
478.25 |
+1.75 |
6,289 |
32,998 |
+192 |
Jul18 |
171003 |
489.25 |
494.50 |
488.00 |
490.00 |
+1.00 |
6,395 |
44,692 |
+637 |
Sep18 |
171003 |
503.50 |
509.50 |
503.50 |
505.25 |
+0.75 |
1,501 |
7,270 |
+302 |
Dec18 |
171003 |
523.50 |
527.75 |
523.00 |
524.50 |
+1.25 |
1,469 |
11,090 |
+505 |
Total Volume and Open Interest |
137,930 |
430,874 |
+1,123 |
Wheat(KCBT) |
Dec17 |
171003 |
439.25 |
444.75 |
438.25 |
441.75 |
+2.50 |
28,795 |
133,556 |
+443 |
Mar18 |
171003 |
456.75 |
462.50 |
456.00 |
459.25 |
+2.50 |
10,484 |
74,598 |
-420 |
May18 |
171003 |
470.50 |
476.25 |
469.75 |
473.00 |
+2.50 |
2,159 |
22,206 |
+367 |
Jul18 |
171003 |
487.00 |
493.50 |
487.00 |
490.25 |
+2.50 |
2,338 |
27,375 |
+460 |
Sep18 |
171003 |
506.75 |
511.50 |
506.75 |
508.75 |
+2.50 |
346 |
5,429 |
+188 |
Dec18 |
171003 |
531.25 |
538.00 |
531.25 |
535.00 |
+2.25 |
198 |
4,306 |
+26 |
Mar19 |
171003 |
546.75 |
553.25 |
546.75 |
550.50 |
+2.50 |
34 |
126 |
+2 |
Total Volume and Open Interest |
44,370 |
267,764 |
+1,065 |
Wheat(MGE) |
Dec17 |
171003 |
611.50 |
617.25 |
608.75 |
612.25 |
+0.75 |
9,011 |
39,480 |
-692 |
Mar18 |
171003 |
625.50 |
630.00 |
622.50 |
626.00 |
+1.00 |
3,714 |
23,369 |
+533 |
May18 |
171003 |
635.50 |
636.50 |
630.00 |
632.25 |
+0.25 |
1,224 |
7,458 |
-151 |
Jul18 |
171003 |
635.75 |
639.00 |
633.00 |
634.50 |
-0.50 |
564 |
5,668 |
-17 |
Sep18 |
171003 |
633.75 |
640.00 |
631.75 |
635.25 |
+0.75 |
409 |
3,024 |
+92 |
Dec18 |
171003 |
642.00 |
647.00 |
642.00 |
642.50 |
-0.25 |
253 |
1,245 |
+91 |
Total Volume and Open Interest |
15,177 |
80,281 |
-144 |
Oats(CBOT) |
Dec17 |
171003 |
252.50 |
253.25 |
250.50 |
251.25 |
-1.25 |
746 |
4,403 |
-356 |
Mar18 |
171003 |
256.00 |
256.00 |
255.00 |
255.50 |
-1.00 |
87 |
1,257 |
+27 |
May18 |
171003 |
254.50 |
254.50 |
254.50 |
254.50 |
-0.75 |
0 |
151 |
+0 |
Jul18 |
171003 |
252.25 |
252.25 |
252.25 |
252.25 |
+1.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
833 |
5,839 |
-329 |
Rough Rice(CBOT) |
Nov17 |
171003 |
12.05 |
12.05 |
11.97 |
12.02 |
-0.01 |
464 |
8,723 |
-261 |
Jan18 |
171003 |
12.28 |
12.30 |
12.28 |
12.30 |
-0.01 |
210 |
1,427 |
+131 |
Mar18 |
171003 |
12.48 |
12.48 |
12.48 |
12.48 |
unch |
2 |
304 |
+0 |
May18 |
171003 |
12.64 |
12.64 |
12.64 |
12.64 |
unch |
|
|
|
Total Volume and Open Interest |
676 |
10,456 |
-130 |
Live Cattle(CME) |
Oct17 |
171003 |
107.730 |
109.480 |
107.400 |
109.100 |
+1.270 |
12,075 |
38,834 |
-4,838 |
Dec17 |
171003 |
113.250 |
115.480 |
112.900 |
114.900 |
+1.470 |
24,599 |
146,502 |
+698 |
Feb18 |
171003 |
117.050 |
118.950 |
116.830 |
118.535 |
+1.305 |
8,276 |
61,343 |
+221 |
Apr18 |
171003 |
118.800 |
120.500 |
118.750 |
120.135 |
+1.205 |
4,922 |
51,806 |
+530 |
Jun18 |
171003 |
111.930 |
113.850 |
111.885 |
113.535 |
+1.455 |
1,779 |
23,045 |
+148 |
Aug18 |
171003 |
109.700 |
111.400 |
109.700 |
111.135 |
+1.285 |
563 |
8,542 |
+45 |
Total Volume and Open Interest |
52,664 |
334,236 |
-2,939 |
Feeder Cattle(CME) |
Oct17 |
171003 |
150.950 |
152.935 |
150.500 |
152.435 |
+2.085 |
3,079 |
10,605 |
-645 |
Nov17 |
171003 |
151.880 |
154.750 |
151.600 |
154.300 |
+2.700 |
5,684 |
21,749 |
+399 |
Jan18 |
171003 |
149.535 |
152.485 |
149.450 |
152.000 |
+2.600 |
3,803 |
12,370 |
+440 |
Mar18 |
171003 |
147.450 |
150.330 |
147.350 |
149.880 |
+2.500 |
1,531 |
8,512 |
+3 |
Apr18 |
171003 |
147.450 |
150.130 |
147.350 |
149.600 |
+2.115 |
487 |
2,592 |
+129 |
May18 |
171003 |
146.830 |
149.485 |
146.830 |
149.000 |
+2.120 |
294 |
2,848 |
+21 |
Aug18 |
171003 |
147.830 |
150.000 |
147.600 |
149.800 |
+2.265 |
86 |
442 |
+31 |
Total Volume and Open Interest |
14,965 |
59,119 |
+379 |
Lean Hogs(CME) |
Oct17 |
171003 |
58.080 |
60.250 |
58.080 |
59.880 |
+2.630 |
9,874 |
33,197 |
-2,457 |
Dec17 |
171003 |
62.200 |
63.450 |
61.400 |
62.080 |
+0.095 |
33,633 |
119,013 |
+1,260 |
Feb18 |
171003 |
67.035 |
68.300 |
67.035 |
67.350 |
+0.270 |
11,304 |
45,725 |
+601 |
Apr18 |
171003 |
71.930 |
72.400 |
71.730 |
72.000 |
+0.150 |
6,042 |
35,116 |
+116 |
May18 |
171003 |
76.950 |
77.500 |
76.850 |
77.150 |
+0.250 |
20 |
1,044 |
+7 |
Jun18 |
171003 |
79.950 |
80.400 |
79.700 |
80.300 |
+0.450 |
2,595 |
15,588 |
+229 |
Jul18 |
171003 |
80.035 |
80.500 |
79.885 |
80.480 |
+0.250 |
1,146 |
5,183 |
+333 |
Aug18 |
171003 |
79.430 |
79.830 |
78.980 |
79.730 |
+0.095 |
741 |
2,943 |
+221 |
Total Volume and Open Interest |
65,569 |
258,746 |
+390 |
Class III Milk(CME) |
Sep17 |
171003 |
16.38 |
16.39 |
16.37 |
16.37 |
-0.01 |
3 |
4,820 |
+1 |
Oct17 |
171003 |
16.40 |
16.45 |
16.30 |
16.43 |
+0.10 |
141 |
4,592 |
-17 |
Nov17 |
171003 |
16.27 |
16.32 |
16.15 |
16.28 |
+0.08 |
233 |
4,274 |
+29 |
Dec17 |
171003 |
16.06 |
16.15 |
16.02 |
16.11 |
+0.02 |
174 |
3,836 |
+13 |
Jan18 |
171003 |
15.74 |
15.79 |
15.72 |
15.77 |
+0.03 |
40 |
1,761 |
+20 |
Feb18 |
171003 |
15.60 |
15.65 |
15.60 |
15.63 |
+0.02 |
4 |
1,542 |
+0 |
Mar18 |
171003 |
15.49 |
15.60 |
15.49 |
15.49 |
-0.04 |
5 |
1,367 |
+0 |
Apr18 |
171003 |
15.47 |
15.51 |
15.47 |
15.47 |
unch |
4 |
1,061 |
-1 |
May18 |
171003 |
15.60 |
15.63 |
15.60 |
15.60 |
unch |
1 |
1,035 |
+1 |
Jun18 |
171003 |
15.80 |
15.81 |
15.80 |
15.80 |
unch |
1 |
993 |
+0 |
Jul18 |
171003 |
16.06 |
16.16 |
16.06 |
16.16 |
unch |
0 |
423 |
+0 |
Aug18 |
171003 |
16.22 |
16.32 |
16.22 |
16.32 |
unch |
3 |
433 |
+1 |
Sep18 |
171003 |
16.29 |
16.39 |
16.29 |
16.39 |
unch |
0 |
394 |
+0 |
Total Volume and Open Interest |
612 |
27,377 |
+47 |
Cocoa(ICE) |
Dec17 |
171003 |
2043 |
2088 |
2022 |
2082 |
+45 |
26,899 |
132,332 |
-412 |
Mar18 |
171003 |
2032 |
2079 |
2016 |
2074 |
+43 |
10,048 |
65,651 |
+1,984 |
May18 |
171003 |
2047 |
2086 |
2026 |
2083 |
+42 |
2,293 |
21,723 |
+84 |
Jul18 |
171003 |
2058 |
2095 |
2038 |
2093 |
+41 |
1,379 |
11,570 |
+10 |
Sep18 |
171003 |
2062 |
2103 |
2062 |
2103 |
+40 |
485 |
8,915 |
-74 |
Dec18 |
171003 |
2074 |
2114 |
2074 |
2114 |
+39 |
206 |
8,438 |
-20 |
Mar19 |
171003 |
2089 |
2128 |
2089 |
2127 |
+37 |
13 |
6,522 |
+4 |
Total Volume and Open Interest |
41,332 |
257,649 |
+1,580 |
Coffee "C"(ICE) |
Dec17 |
171003 |
127.40 |
127.80 |
125.40 |
125.45 |
-1.75 |
17,069 |
105,411 |
+1,061 |
Mar18 |
171003 |
130.85 |
131.35 |
128.90 |
129.00 |
-1.75 |
4,122 |
44,553 |
+1,574 |
May18 |
171003 |
133.40 |
133.70 |
131.35 |
131.40 |
-1.75 |
1,728 |
20,711 |
-605 |
Jul18 |
171003 |
135.60 |
135.95 |
133.65 |
133.70 |
-1.70 |
879 |
10,949 |
+94 |
Sep18 |
171003 |
137.90 |
138.25 |
135.90 |
135.95 |
-1.75 |
659 |
7,412 |
+117 |
Dec18 |
171003 |
141.25 |
141.25 |
139.30 |
139.35 |
-1.70 |
355 |
4,732 |
+19 |
Total Volume and Open Interest |
24,849 |
196,814 |
+2,249 |
Orange Juice(ICE) |
Nov17 |
171003 |
153.30 |
156.25 |
151.65 |
155.30 |
+2.30 |
821 |
4,911 |
-266 |
Jan18 |
171003 |
153.50 |
155.80 |
151.25 |
154.90 |
+1.90 |
247 |
2,067 |
+215 |
Mar18 |
171003 |
152.55 |
154.15 |
151.00 |
153.55 |
+1.35 |
26 |
974 |
+9 |
May18 |
171003 |
152.75 |
153.25 |
152.75 |
153.20 |
+0.30 |
0 |
309 |
+0 |
Jul18 |
171003 |
154.70 |
154.70 |
154.70 |
154.70 |
+0.20 |
0 |
65 |
+0 |
Sep18 |
171003 |
156.15 |
156.15 |
156.15 |
156.15 |
+0.20 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,094 |
8,352 |
-42 |
Sugar #11(ICE) |
Mar18 |
171003 |
14.33 |
14.38 |
14.01 |
14.04 |
-0.27 |
49,926 |
433,750 |
+5,293 |
May18 |
171003 |
14.44 |
14.48 |
14.12 |
14.15 |
-0.27 |
11,560 |
115,975 |
+1,018 |
Jul18 |
171003 |
14.56 |
14.62 |
14.24 |
14.27 |
-0.29 |
4,863 |
60,973 |
+405 |
Oct18 |
171003 |
14.91 |
14.95 |
14.59 |
14.61 |
-0.29 |
1,751 |
44,954 |
-200 |
Mar19 |
171003 |
15.46 |
15.50 |
15.16 |
15.18 |
-0.28 |
1,059 |
21,533 |
-45 |
May19 |
171003 |
15.45 |
15.52 |
15.23 |
15.23 |
-0.26 |
83 |
4,348 |
+17 |
Jul19 |
171003 |
15.49 |
15.57 |
15.28 |
15.28 |
-0.25 |
50 |
5,045 |
+3 |
Oct19 |
171003 |
15.71 |
15.79 |
15.49 |
15.49 |
-0.24 |
34 |
4,923 |
+0 |
Total Volume and Open Interest |
69,345 |
694,321 |
-14,127 |
London Cocoa(LCE) |
Dec17 |
171003 |
1530 |
1561 |
1519 |
1554 |
+25 |
13,603 |
125,578 |
-179 |
Mar18 |
171003 |
1549 |
1577 |
1538 |
1571 |
+24 |
8,338 |
70,477 |
-1,259 |
May18 |
171003 |
1561 |
1587 |
1552 |
1581 |
+20 |
2,882 |
20,850 |
+108 |
Jul18 |
171003 |
1576 |
1600 |
1566 |
1594 |
+19 |
1,125 |
27,384 |
-89 |
Sep18 |
171003 |
1589 |
1612 |
1580 |
1606 |
+19 |
840 |
18,445 |
-281 |
Dec18 |
171003 |
1600 |
1625 |
1598 |
1620 |
+19 |
701 |
12,118 |
+161 |
Mar19 |
171003 |
1613 |
1637 |
1611 |
1634 |
+19 |
72 |
1,898 |
+17 |
Total Volume and Open Interest |
27,561 |
277,433 |
-1,522 |
London Sugar(LCE) |
Dec17 |
171003 |
369.00 |
372.00 |
365.00 |
365.50 |
-3.60 |
4,940 |
37,055 |
-174 |
Mar18 |
171003 |
373.00 |
375.20 |
368.30 |
368.80 |
-4.40 |
3,489 |
21,232 |
+667 |
May18 |
171003 |
381.80 |
384.00 |
377.00 |
377.30 |
-5.20 |
814 |
8,034 |
+252 |
Aug18 |
171003 |
390.20 |
391.50 |
384.20 |
384.40 |
-6.40 |
65 |
6,565 |
-1 |
Oct18 |
171003 |
395.10 |
396.90 |
389.60 |
389.60 |
-6.60 |
23 |
2,294 |
+4 |
Total Volume and Open Interest |
9,409 |
76,734 |
+797 |
Cotton(ICE) |
Oct17 |
171003 |
68.15 |
68.15 |
68.15 |
68.15 |
-0.05 |
0 |
109 |
-11 |
Dec17 |
171003 |
67.56 |
68.59 |
67.40 |
67.52 |
-0.05 |
8,931 |
132,754 |
-111 |
Mar18 |
171003 |
67.05 |
67.85 |
66.78 |
66.81 |
-0.21 |
3,719 |
69,345 |
+223 |
May18 |
171003 |
67.73 |
68.40 |
67.52 |
67.54 |
-0.17 |
371 |
9,054 |
+81 |
Jul18 |
171003 |
68.23 |
68.88 |
68.10 |
68.12 |
-0.13 |
168 |
5,926 |
-2 |
Oct18 |
171003 |
66.95 |
66.95 |
66.95 |
66.95 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,219 |
232,964 |
+176 |
Lumber(CME) |
Nov17 |
171003 |
407.0 |
412.5 |
407.0 |
410.4 |
+3.6 |
637 |
4,399 |
-96 |
Jan18 |
171003 |
397.5 |
402.0 |
397.5 |
400.8 |
+2.5 |
239 |
1,105 |
+54 |
Mar18 |
171003 |
393.7 |
393.7 |
392.5 |
392.5 |
+2.3 |
19 |
162 |
+7 |
May18 |
171003 |
385.0 |
385.0 |
384.3 |
384.3 |
+3.8 |
2 |
16 |
+0 |
Total Volume and Open Interest |
901 |
5,690 |
-31 |
Crude Oil(NYM) |
Nov17 |
171003 |
50.59 |
50.73 |
50.14 |
50.42 |
-0.16 |
551,982 |
522,982 |
-6,391 |
Dec17 |
171003 |
50.92 |
51.04 |
50.45 |
50.74 |
-0.16 |
173,584 |
354,698 |
+9,488 |
Jan18 |
171003 |
51.12 |
51.28 |
50.70 |
50.99 |
-0.15 |
53,198 |
227,160 |
+3,690 |
Feb18 |
171003 |
51.20 |
51.40 |
50.86 |
51.13 |
-0.14 |
31,335 |
116,874 |
+6,055 |
Mar18 |
171003 |
51.17 |
51.46 |
50.94 |
51.22 |
-0.11 |
34,637 |
206,442 |
+4,125 |
Apr18 |
171003 |
51.20 |
51.46 |
50.99 |
51.25 |
-0.10 |
11,930 |
55,045 |
+1,101 |
May18 |
171003 |
51.14 |
51.41 |
51.06 |
51.23 |
-0.08 |
9,387 |
51,508 |
+1,804 |
Jun18 |
171003 |
51.16 |
51.36 |
50.91 |
51.18 |
-0.06 |
26,862 |
191,145 |
+1,099 |
Jul18 |
171003 |
50.93 |
51.23 |
50.93 |
51.09 |
-0.05 |
2,570 |
45,860 |
+363 |
Aug18 |
171003 |
50.89 |
51.15 |
50.84 |
50.99 |
-0.05 |
864 |
35,211 |
+137 |
Sep18 |
171003 |
50.93 |
51.04 |
50.74 |
50.90 |
-0.05 |
2,944 |
64,131 |
-241 |
Oct18 |
171003 |
50.70 |
50.96 |
50.63 |
50.82 |
-0.05 |
1,008 |
36,449 |
-280 |
Nov18 |
171003 |
50.75 |
50.75 |
50.75 |
50.75 |
-0.06 |
893 |
32,569 |
-46 |
Dec18 |
171003 |
50.71 |
50.87 |
50.47 |
50.69 |
-0.07 |
37,573 |
253,414 |
+82 |
Jan19 |
171003 |
50.59 |
50.59 |
50.59 |
50.59 |
-0.07 |
449 |
30,063 |
+54 |
Feb19 |
171003 |
50.50 |
50.50 |
50.50 |
50.50 |
-0.07 |
1,360 |
14,659 |
-899 |
Total Volume and Open Interest |
951,413 |
2,462,399 |
+21,472 |
e-miNY Crude Oil(NYM) |
Nov17 |
171003 |
50.575 |
50.725 |
50.125 |
50.425 |
-0.150 |
8,727 |
1,782 |
+154 |
Dec17 |
171003 |
50.800 |
51.025 |
50.475 |
50.750 |
-0.150 |
188 |
811 |
+24 |
Jan18 |
171003 |
51.175 |
51.250 |
50.750 |
51.000 |
-0.150 |
36 |
708 |
+1 |
Feb18 |
171003 |
51.125 |
51.125 |
50.950 |
51.125 |
-0.150 |
0 |
429 |
+0 |
Mar18 |
171003 |
51.225 |
51.400 |
51.200 |
51.225 |
-0.100 |
0 |
12 |
+0 |
Apr18 |
171003 |
51.250 |
51.425 |
51.250 |
51.250 |
-0.100 |
0 |
44 |
+0 |
May18 |
171003 |
51.000 |
51.225 |
51.000 |
51.225 |
-0.075 |
4 |
103 |
+0 |
Jun18 |
171003 |
51.000 |
51.175 |
51.000 |
51.175 |
-0.075 |
4 |
35 |
+0 |
Jul18 |
171003 |
51.000 |
51.100 |
51.000 |
51.100 |
-0.050 |
10 |
31 |
+10 |
Aug18 |
171003 |
51.000 |
51.000 |
51.000 |
51.000 |
-0.050 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,969 |
4,083 |
+189 |
NY Harbor ULSD(NYM) |
Nov17 |
171003 |
176.70 |
176.70 |
174.07 |
175.05 |
-1.60 |
55,883 |
133,314 |
-3,457 |
Dec17 |
171003 |
176.32 |
176.53 |
173.99 |
175.04 |
-1.46 |
37,161 |
93,928 |
+1,028 |
Jan18 |
171003 |
176.10 |
176.43 |
173.92 |
175.05 |
-1.31 |
21,478 |
60,181 |
-179 |
Feb18 |
171003 |
175.51 |
175.95 |
173.45 |
174.73 |
-1.09 |
10,772 |
25,805 |
-117 |
Mar18 |
171003 |
173.63 |
174.81 |
172.46 |
173.78 |
-0.79 |
9,563 |
36,122 |
-73 |
Apr18 |
171003 |
171.93 |
172.85 |
171.08 |
172.20 |
-0.42 |
3,854 |
21,425 |
+266 |
May18 |
171003 |
170.52 |
171.39 |
169.56 |
170.94 |
-0.28 |
1,408 |
11,923 |
+177 |
Jun18 |
171003 |
169.46 |
170.34 |
168.53 |
169.92 |
-0.19 |
4,482 |
29,334 |
+931 |
Jul18 |
171003 |
168.51 |
169.93 |
168.44 |
169.53 |
-0.12 |
373 |
2,994 |
-90 |
Aug18 |
171003 |
169.77 |
169.77 |
168.97 |
169.36 |
-0.11 |
270 |
2,262 |
-66 |
Sep18 |
171003 |
169.06 |
169.86 |
169.00 |
169.45 |
-0.10 |
1,159 |
4,240 |
+752 |
Oct18 |
171003 |
170.19 |
170.19 |
169.38 |
169.76 |
-0.09 |
300 |
1,359 |
+1 |
Nov18 |
171003 |
169.76 |
170.22 |
169.76 |
170.22 |
-0.09 |
452 |
1,814 |
-183 |
Dec18 |
171003 |
170.27 |
171.04 |
169.46 |
170.68 |
-0.08 |
5,271 |
19,972 |
-50 |
Total Volume and Open Interest |
152,949 |
453,502 |
-5,604 |
RBOB Gasoline(NYM) |
Nov17 |
171003 |
155.53 |
156.96 |
154.23 |
156.55 |
+1.02 |
64,384 |
154,656 |
-3,086 |
Dec17 |
171003 |
155.07 |
156.25 |
153.89 |
155.83 |
+0.68 |
33,920 |
74,948 |
+768 |
Jan18 |
171003 |
155.10 |
156.10 |
154.11 |
155.72 |
+0.48 |
17,266 |
53,369 |
+712 |
Feb18 |
171003 |
155.96 |
156.91 |
155.11 |
156.58 |
+0.43 |
8,037 |
19,634 |
-394 |
Mar18 |
171003 |
157.68 |
158.66 |
156.97 |
158.35 |
+0.41 |
5,883 |
32,948 |
+320 |
Apr18 |
171003 |
174.04 |
175.20 |
173.68 |
174.94 |
+0.57 |
2,453 |
18,045 |
-325 |
May18 |
171003 |
174.56 |
175.43 |
173.91 |
175.24 |
+0.49 |
852 |
9,256 |
+127 |
Jun18 |
171003 |
173.48 |
174.34 |
172.90 |
174.32 |
+0.49 |
1,289 |
10,954 |
+479 |
Jul18 |
171003 |
171.79 |
172.66 |
171.27 |
172.66 |
+0.58 |
331 |
4,105 |
+37 |
Aug18 |
171003 |
170.27 |
170.42 |
170.27 |
170.42 |
+0.68 |
148 |
2,254 |
+10 |
Total Volume and Open Interest |
136,931 |
391,371 |
-8,491 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171003 |
156.60 |
156.60 |
155.50 |
156.60 |
+1.07 |
|
|
|
Dec17 |
171003 |
155.80 |
155.83 |
155.80 |
155.80 |
+0.65 |
|
|
|
Jan18 |
171003 |
155.70 |
155.72 |
155.70 |
155.70 |
+0.46 |
|
|
|
Feb18 |
171003 |
156.60 |
156.60 |
156.58 |
156.60 |
+0.45 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov17 |
171003 |
2.925 |
2.935 |
2.880 |
2.895 |
-0.021 |
117,984 |
314,731 |
+5,915 |
Dec17 |
171003 |
3.110 |
3.119 |
3.068 |
3.085 |
-0.021 |
37,558 |
127,528 |
+2,502 |
Jan18 |
171003 |
3.238 |
3.247 |
3.200 |
3.217 |
-0.017 |
36,854 |
153,525 |
-416 |
Feb18 |
171003 |
3.243 |
3.250 |
3.205 |
3.222 |
-0.018 |
15,680 |
85,149 |
+456 |
Mar18 |
171003 |
3.195 |
3.202 |
3.158 |
3.176 |
-0.017 |
25,748 |
126,387 |
+2,144 |
Apr18 |
171003 |
2.905 |
2.916 |
2.887 |
2.906 |
-0.004 |
21,259 |
128,254 |
+2,600 |
May18 |
171003 |
2.883 |
2.886 |
2.860 |
2.876 |
-0.005 |
7,232 |
69,861 |
+581 |
Jun18 |
171003 |
2.909 |
2.912 |
2.890 |
2.905 |
-0.005 |
3,512 |
36,476 |
+1,300 |
Jul18 |
171003 |
2.933 |
2.938 |
2.915 |
2.931 |
-0.005 |
3,852 |
33,848 |
-120 |
Aug18 |
171003 |
2.936 |
2.939 |
2.920 |
2.934 |
-0.006 |
3,629 |
29,654 |
+743 |
Sep18 |
171003 |
2.919 |
2.921 |
2.900 |
2.914 |
-0.005 |
2,195 |
30,456 |
+715 |
Oct18 |
171003 |
2.937 |
2.943 |
2.920 |
2.937 |
-0.004 |
3,711 |
59,924 |
+585 |
Nov18 |
171003 |
2.988 |
2.993 |
2.975 |
2.991 |
-0.003 |
1,355 |
27,243 |
-212 |
Dec18 |
171003 |
3.127 |
3.130 |
3.112 |
3.128 |
-0.002 |
906 |
28,051 |
+248 |
Jan19 |
171003 |
3.211 |
3.217 |
3.200 |
3.214 |
-0.002 |
785 |
19,041 |
-43 |
Feb19 |
171003 |
3.186 |
3.194 |
3.182 |
3.192 |
-0.001 |
260 |
6,605 |
+74 |
Total Volume and Open Interest |
283,761 |
1,333,909 |
+16,806 |
Brent Crude Oil(ICE) |
Dec17 |
171003 |
56.10 |
56.40 |
55.70 |
56.00 |
-0.12 |
343,513 |
667,950 |
-8,709 |
Jan18 |
171003 |
55.81 |
56.13 |
55.45 |
55.78 |
-0.11 |
119,008 |
333,781 |
+14,886 |
Feb18 |
171003 |
55.63 |
55.90 |
55.24 |
55.59 |
-0.12 |
56,698 |
143,657 |
+3,721 |
Mar18 |
171003 |
55.52 |
55.74 |
55.09 |
55.47 |
-0.11 |
43,735 |
202,613 |
+5,837 |
Apr18 |
171003 |
55.43 |
55.62 |
55.00 |
55.38 |
-0.11 |
16,888 |
65,747 |
+4,441 |
May18 |
171003 |
55.33 |
55.52 |
54.91 |
55.29 |
-0.10 |
12,591 |
55,171 |
+2,680 |
Jun18 |
171003 |
55.21 |
55.40 |
54.82 |
55.19 |
-0.08 |
41,234 |
156,697 |
-4,913 |
Jul18 |
171003 |
55.05 |
55.32 |
54.74 |
55.11 |
-0.07 |
5,111 |
36,659 |
+1,680 |
Aug18 |
171003 |
55.01 |
55.18 |
54.68 |
55.01 |
-0.06 |
2,975 |
27,231 |
-55 |
Sep18 |
171003 |
54.75 |
54.90 |
54.75 |
54.90 |
-0.05 |
4,098 |
42,079 |
+490 |
Oct18 |
171003 |
54.81 |
54.81 |
54.81 |
54.81 |
-0.04 |
1,715 |
21,611 |
+326 |
Nov18 |
171003 |
54.73 |
54.73 |
54.73 |
54.73 |
-0.04 |
1,406 |
18,508 |
+219 |
Dec18 |
171003 |
54.47 |
54.95 |
54.33 |
54.65 |
-0.04 |
42,987 |
183,301 |
+1,807 |
Jan19 |
171003 |
54.58 |
54.58 |
54.58 |
54.58 |
-0.04 |
1,421 |
22,396 |
+570 |
Total Volume and Open Interest |
710,139 |
2,358,642 |
-34,250 |
Gas Oil(ICE) |
Oct17 |
171003 |
531.50 |
533.25 |
522.75 |
526.50 |
-4.50 |
52,963 |
155,484 |
-5,468 |
Nov17 |
171003 |
525.50 |
528.25 |
518.50 |
522.00 |
-3.50 |
70,384 |
212,789 |
-1,968 |
Dec17 |
171003 |
518.25 |
521.25 |
512.25 |
515.75 |
-2.75 |
61,549 |
163,525 |
+3,339 |
Jan18 |
171003 |
515.25 |
517.75 |
510.00 |
512.75 |
-2.00 |
12,664 |
67,648 |
+2,026 |
Feb18 |
171003 |
513.75 |
516.00 |
508.75 |
511.50 |
-1.25 |
13,158 |
50,011 |
+1,581 |
Mar18 |
171003 |
510.25 |
513.50 |
506.50 |
509.25 |
-0.75 |
13,266 |
46,724 |
+16 |
Apr18 |
171003 |
508.75 |
510.50 |
504.25 |
507.00 |
-0.25 |
4,326 |
23,086 |
+259 |
May18 |
171003 |
505.50 |
508.75 |
502.50 |
505.25 |
-0.25 |
3,518 |
15,641 |
-448 |
Jun18 |
171003 |
503.50 |
507.00 |
500.75 |
503.50 |
-0.25 |
9,054 |
46,955 |
+849 |
Jul18 |
171003 |
506.75 |
506.75 |
501.00 |
503.50 |
-0.25 |
2,752 |
12,830 |
+15 |
Total Volume and Open Interest |
256,898 |
1,002,226 |
-1,338 |
Ethanol(CBOT) |
Oct17 |
171003 |
1.485 |
1.485 |
1.480 |
1.480 |
unch |
57 |
68 |
-48 |
Nov17 |
171003 |
1.463 |
1.476 |
1.448 |
1.452 |
-0.010 |
440 |
1,157 |
+27 |
Dec17 |
171003 |
1.442 |
1.442 |
1.434 |
1.437 |
-0.010 |
144 |
371 |
+22 |
Jan18 |
171003 |
1.419 |
1.419 |
1.419 |
1.419 |
-0.001 |
0 |
23 |
+0 |
Feb18 |
171003 |
1.429 |
1.429 |
1.429 |
1.429 |
-0.001 |
7 |
18 |
+2 |
Mar18 |
171003 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.001 |
0 |
6 |
+0 |
Apr18 |
171003 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.001 |
0 |
7 |
+0 |
May18 |
171003 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.001 |
|
|
|
Total Volume and Open Interest |
648 |
1,652 |
+3 |
WTI Crude Oil(ICE) |
Nov17 |
171003 |
50.51 |
50.72 |
50.14 |
50.42 |
-0.16 |
26,679 |
69,685 |
-876 |
Dec17 |
171003 |
50.79 |
51.04 |
50.45 |
50.74 |
-0.16 |
58,196 |
137,394 |
-256 |
Jan18 |
171003 |
51.03 |
51.27 |
50.69 |
50.99 |
-0.15 |
19,015 |
49,285 |
-652 |
Feb18 |
171003 |
51.07 |
51.39 |
50.83 |
51.13 |
-0.14 |
9,664 |
24,790 |
+267 |
Mar18 |
171003 |
51.13 |
51.45 |
50.91 |
51.22 |
-0.11 |
7,228 |
26,772 |
+717 |
Apr18 |
171003 |
51.22 |
51.46 |
50.94 |
51.25 |
-0.10 |
1,482 |
4,971 |
+19 |
May18 |
171003 |
51.04 |
51.41 |
50.92 |
51.23 |
-0.08 |
579 |
6,666 |
+127 |
Jun18 |
171003 |
51.15 |
51.36 |
50.86 |
51.18 |
-0.06 |
6,487 |
58,535 |
+510 |
Jul18 |
171003 |
51.20 |
51.20 |
50.97 |
51.09 |
-0.05 |
274 |
6,836 |
+133 |
Aug18 |
171003 |
51.13 |
51.15 |
50.88 |
50.99 |
-0.05 |
85 |
6,234 |
+10 |
Sep18 |
171003 |
50.90 |
50.90 |
50.90 |
50.90 |
-0.05 |
421 |
9,661 |
+54 |
Oct18 |
171003 |
50.82 |
50.82 |
50.82 |
50.82 |
-0.05 |
113 |
2,119 |
-43 |
Nov18 |
171003 |
50.75 |
50.75 |
50.75 |
50.75 |
-0.06 |
65 |
6,383 |
+0 |
Dec18 |
171003 |
50.61 |
50.86 |
50.54 |
50.69 |
-0.07 |
7,342 |
127,674 |
+140 |
Jan19 |
171003 |
50.59 |
50.59 |
50.59 |
50.59 |
-0.07 |
12 |
1,674 |
+0 |
Feb19 |
171003 |
50.50 |
50.50 |
50.50 |
50.50 |
-0.07 |
5 |
635 |
+5 |
Total Volume and Open Interest |
140,313 |
618,235 |
+628 |
US Dollar Index(ICE) |
Dec17 |
171003 |
93.490 |
93.775 |
93.275 |
93.415 |
+0.010 |
21,906 |
44,462 |
+541 |
Mar18 |
171003 |
93.200 |
93.480 |
93.000 |
93.130 |
unch |
101 |
1,424 |
+38 |
Jun18 |
171003 |
93.050 |
93.190 |
92.795 |
92.885 |
-0.010 |
2 |
468 |
+2 |
Total Volume and Open Interest |
22,010 |
46,378 |
+582 |
Australian Dollar(CME) |
Dec17 |
171003 |
78.23 |
78.31 |
77.77 |
78.27 |
+0.01 |
95,113 |
143,792 |
-3,150 |
Mar18 |
171003 |
78.01 |
78.20 |
77.80 |
78.20 |
+0.01 |
3 |
490 |
+0 |
Jun18 |
171003 |
77.88 |
78.13 |
77.88 |
78.13 |
+0.01 |
0 |
17 |
+0 |
Total Volume and Open Interest |
95,739 |
146,097 |
-3,043 |
British Pound(CME) |
Dec17 |
171003 |
133.05 |
133.17 |
132.50 |
132.74 |
-0.41 |
133,164 |
175,432 |
-5,808 |
Mar18 |
171003 |
133.01 |
133.30 |
133.01 |
133.12 |
-0.41 |
7 |
2,039 |
-1 |
Jun18 |
171003 |
133.55 |
133.55 |
133.48 |
133.48 |
-0.41 |
0 |
210 |
+0 |
Total Volume and Open Interest |
134,314 |
180,261 |
-6,069 |
Canadian Dollar(CME) |
Dec17 |
171003 |
79.95 |
80.16 |
79.79 |
80.10 |
+0.08 |
75,945 |
175,283 |
+219 |
Mar18 |
171003 |
79.97 |
80.18 |
79.85 |
80.13 |
+0.08 |
187 |
1,362 |
+153 |
Jun18 |
171003 |
80.03 |
80.13 |
80.03 |
80.13 |
+0.07 |
3 |
346 |
+0 |
Sep18 |
171003 |
80.13 |
80.13 |
80.13 |
80.13 |
+0.07 |
72 |
134 |
+72 |
Total Volume and Open Interest |
76,432 |
178,229 |
+534 |
Japanese Yen(CME) |
Dec17 |
171003 |
89.01 |
89.07 |
88.64 |
88.85 |
-0.23 |
200,720 |
226,848 |
+8,723 |
Mar18 |
171003 |
89.42 |
89.45 |
89.15 |
89.31 |
-0.23 |
19 |
1,186 |
-17 |
Jun18 |
171003 |
89.78 |
89.78 |
89.78 |
89.78 |
-0.22 |
0 |
81 |
+0 |
Total Volume and Open Interest |
205,306 |
234,194 |
+11,043 |
Swiss Franc(CME) |
Dec17 |
171003 |
103.09 |
103.28 |
102.67 |
103.19 |
+0.08 |
25,359 |
41,350 |
+665 |
Mar18 |
171003 |
103.90 |
103.90 |
103.88 |
103.88 |
+0.08 |
40 |
127 |
+0 |
Jun18 |
171003 |
104.56 |
104.56 |
104.56 |
104.56 |
+0.08 |
0 |
29 |
+0 |
Total Volume and Open Interest |
25,399 |
41,507 |
+665 |
EuroFX(CME) |
Dec17 |
171003 |
117.80 |
118.21 |
117.43 |
117.97 |
+0.05 |
216,250 |
423,458 |
+789 |
Mar18 |
171003 |
118.51 |
118.86 |
118.11 |
118.62 |
+0.04 |
227 |
2,425 |
+26 |
Jun18 |
171003 |
118.87 |
119.42 |
118.87 |
119.28 |
+0.04 |
165 |
1,180 |
-61 |
Total Volume and Open Interest |
224,158 |
436,829 |
+3,375 |
Mexican Peso(CME) |
Oct17 |
171003 |
547.50 |
547.75 |
545.00 |
547.50 |
+0.13 |
5 |
24 |
-3 |
Nov17 |
171003 |
545.00 |
545.00 |
545.00 |
545.00 |
+0.13 |
0 |
54 |
+0 |
Total Volume and Open Interest |
48,016 |
206,153 |
-4,941 |
Brazilian Real(CME) |
Nov17 |
171003 |
315.45 |
317.05 |
314.70 |
316.85 |
+1.20 |
2,312 |
29,427 |
-189 |
Dec17 |
171003 |
313.75 |
315.60 |
313.75 |
315.60 |
+0.95 |
1,342 |
4,631 |
+1,249 |
Jan18 |
171003 |
314.40 |
314.40 |
314.40 |
314.40 |
+0.90 |
0 |
395 |
+0 |
Feb18 |
171003 |
313.10 |
313.10 |
313.10 |
313.10 |
+0.85 |
|
|
|
Total Volume and Open Interest |
3,654 |
34,753 |
-14,367 |
30-Year T-Bonds(CBOT) |
Dec17 |
171003 |
152~180 |
152~280 |
152~000 |
152~200 |
-0~020 |
364,793 |
712,658 |
+3,896 |
Mar18 |
171003 |
150~280 |
151~170 |
150~280 |
151~140 |
-0~030 |
15 |
64 |
+10 |
Jun18 |
171003 |
151~010 |
151~010 |
151~010 |
151~010 |
-0~030 |
|
|
|
Total Volume and Open Interest |
364,808 |
712,722 |
+3,906 |
10-Year T-Notes(CBOT) |
Dec17 |
171003 |
125~070 |
125~130 |
125~015 |
125~105 |
+0~025 |
1,811,508 |
3,113,311 |
-73,855 |
Mar18 |
171003 |
124~290 |
125~020 |
124~290 |
125~000 |
+0~030 |
483 |
1,546 |
+254 |
Jun18 |
171003 |
124~275 |
124~275 |
124~275 |
124~275 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,811,991 |
3,114,857 |
-73,601 |
5-Year T-Notes(CBOT) |
Dec17 |
171003 |
117~136 |
117~176 |
117~116 |
117~162 |
+0~016 |
1,089,229 |
2,957,178 |
-39,363 |
Mar18 |
171003 |
117~084 |
117~084 |
117~084 |
117~084 |
+0~016 |
5 |
5 |
+5 |
Jun18 |
171003 |
117~084 |
117~084 |
117~084 |
117~084 |
+0~016 |
|
|
|
Total Volume and Open Interest |
1,089,234 |
2,957,183 |
-50,681 |
2 Year T-Notes(CBOT) |
Dec17 |
171003 |
107~262 |
107~274 |
107~256 |
107~266 |
+0~002 |
512,147 |
1,591,026 |
+5,019 |
Mar18 |
171003 |
107~236 |
107~236 |
107~236 |
107~236 |
-0~010 |
|
|
|
Jun18 |
171003 |
107~236 |
107~236 |
107~236 |
107~236 |
-0~010 |
|
|
|
Total Volume and Open Interest |
512,147 |
1,591,026 |
-2,199 |
Eurodollars(CME) |
Dec17 |
171003 |
98.510 |
98.510 |
98.500 |
98.500 |
-0.010 |
244,715 |
1,989,664 |
+6,671 |
Mar18 |
171003 |
98.395 |
98.405 |
98.385 |
98.385 |
-0.015 |
243,622 |
1,275,993 |
-3,743 |
Jun18 |
171003 |
98.295 |
98.295 |
98.280 |
98.285 |
-0.005 |
243,238 |
1,200,184 |
+10,378 |
Sep18 |
171003 |
98.210 |
98.220 |
98.200 |
98.210 |
unch |
223,908 |
963,927 |
+2,629 |
Dec18 |
171003 |
98.120 |
98.140 |
98.110 |
98.130 |
+0.010 |
412,972 |
1,557,090 |
+47,345 |
Mar19 |
171003 |
98.075 |
98.100 |
98.060 |
98.085 |
+0.010 |
264,969 |
1,022,039 |
+722 |
Jun19 |
171003 |
98.030 |
98.060 |
98.015 |
98.045 |
+0.015 |
195,949 |
782,959 |
+10,772 |
Sep19 |
171003 |
97.985 |
98.020 |
97.975 |
98.005 |
+0.015 |
177,334 |
675,687 |
+15,693 |
Dec19 |
171003 |
97.925 |
97.965 |
97.915 |
97.950 |
+0.015 |
235,429 |
821,000 |
-1,467 |
Mar20 |
171003 |
97.900 |
97.935 |
97.885 |
97.920 |
+0.015 |
145,892 |
454,045 |
-10,433 |
Jun20 |
171003 |
97.870 |
97.900 |
97.850 |
97.890 |
+0.015 |
126,289 |
316,998 |
-5,717 |
Sep20 |
171003 |
97.835 |
97.865 |
97.820 |
97.855 |
+0.015 |
98,280 |
275,968 |
+7,551 |
Dec20 |
171003 |
97.785 |
97.820 |
97.770 |
97.805 |
+0.015 |
76,889 |
333,940 |
+3,243 |
Mar21 |
171003 |
97.755 |
97.785 |
97.735 |
97.775 |
+0.015 |
61,463 |
201,691 |
-2,034 |
Jun21 |
171003 |
97.725 |
97.745 |
97.700 |
97.735 |
+0.010 |
35,379 |
145,345 |
-622 |
Sep21 |
171003 |
97.680 |
97.710 |
97.660 |
97.695 |
+0.010 |
35,147 |
94,003 |
+3,711 |
Dec21 |
171003 |
97.635 |
97.660 |
97.610 |
97.645 |
+0.010 |
38,355 |
126,614 |
+817 |
Mar22 |
171003 |
97.605 |
97.625 |
97.575 |
97.615 |
+0.010 |
25,004 |
74,673 |
-89 |
Total Volume and Open Interest |
2,972,805 |
12,671,260 |
+87,091 |
Ultra T-Bond(CBOT) |
Dec17 |
171003 |
164~19 |
165~00 |
163~26 |
164~21 |
-0~08 |
169,616 |
817,099 |
+360 |
Mar18 |
171003 |
163~23 |
163~23 |
163~23 |
163~23 |
-0~08 |
10 |
330 |
+10 |
Jun18 |
171003 |
163~23 |
163~23 |
163~23 |
163~23 |
-0~08 |
|
|
|
Total Volume and Open Interest |
169,626 |
817,429 |
+370 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171003 |
134~060 |
134~120 |
133~290 |
134~075 |
+0~010 |
168,693 |
439,944 |
+367 |
Mar18 |
171003 |
134~055 |
134~055 |
134~055 |
134~055 |
-0~010 |
|
|
|
Jun18 |
171003 |
134~055 |
134~055 |
134~055 |
134~055 |
-0~010 |
|
|
|
Total Volume and Open Interest |
168,693 |
439,944 |
+367 |
30 Day Federal Funds(CBOT) |
Oct17 |
171003 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
11,511 |
242,411 |
-382 |
Nov17 |
171003 |
98.845 |
98.845 |
98.840 |
98.845 |
+0.005 |
19,446 |
211,966 |
-181 |
Dec17 |
171003 |
98.750 |
98.755 |
98.745 |
98.750 |
unch |
20,344 |
86,139 |
+110 |
Jan18 |
171003 |
98.675 |
98.680 |
98.670 |
98.675 |
unch |
62,566 |
323,877 |
+2,659 |
Feb18 |
171003 |
98.665 |
98.670 |
98.660 |
98.665 |
unch |
32,165 |
149,097 |
-605 |
Mar18 |
171003 |
98.640 |
98.650 |
98.635 |
98.640 |
unch |
8,126 |
38,779 |
-732 |
Total Volume and Open Interest |
220,034 |
1,502,688 |
-94,722 |
Japanese Govt Bonds(SGX) |
Dec17 |
171002 |
150.38 |
150.39 |
150.08 |
150.14 |
-0.19 |
2,040 |
18,293 |
+248 |
Mar18 |
171002 |
150.14 |
150.14 |
150.14 |
150.14 |
-0.19 |
|
|
|
Jun18 |
171002 |
150.14 |
150.14 |
150.14 |
150.14 |
-0.19 |
|
|
|
Total Volume and Open Interest |
2,040 |
18,293 |
+248 |
Euro-Buxl(EUREX) |
Dec17 |
171003 |
163.30 |
163.50 |
162.30 |
163.22 |
-0.50 |
52,921 |
223,625 |
+17,475 |
Mar18 |
171003 |
161.62 |
161.62 |
161.62 |
161.62 |
-0.50 |
0 |
1 |
+0 |
Jun18 |
171003 |
161.62 |
161.62 |
161.62 |
161.62 |
-0.50 |
|
|
|
Total Volume and Open Interest |
52,921 |
223,626 |
+800 |
Euro-Bund(EUREX) |
Dec17 |
171003 |
161.09 |
161.21 |
160.65 |
161.12 |
-0.10 |
739,820 |
1,924,176 |
+248,065 |
Mar18 |
171003 |
160.56 |
160.62 |
160.18 |
160.61 |
-0.10 |
1,538 |
19,748 |
+1,851 |
Jun18 |
171003 |
157.89 |
157.89 |
157.89 |
157.89 |
-0.06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
741,358 |
1,943,926 |
-22,641 |
Euro-Bobl(EUREX) |
Dec17 |
171003 |
131.23 |
131.29 |
131.10 |
131.27 |
-0.01 |
530,408 |
1,535,032 |
+150,056 |
Mar18 |
171003 |
131.83 |
131.83 |
131.83 |
131.83 |
-0.01 |
1,000 |
39,981 |
+15 |
Jun18 |
171003 |
131.83 |
131.83 |
131.83 |
131.83 |
-0.01 |
|
|
|
Total Volume and Open Interest |
531,408 |
1,575,013 |
-13,441 |
Euro-Schatz(EUREX) |
Dec17 |
171003 |
112.16 |
112.18 |
112.14 |
112.17 |
unch |
289,821 |
1,346,371 |
+104,737 |
Mar18 |
171003 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.00 |
50 |
7 |
+5 |
Jun18 |
171003 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.00 |
|
|
|
Total Volume and Open Interest |
289,871 |
1,346,378 |
-25,033 |
3-Mth Euribor(EUREX) |
Dec17 |
171003 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
9 |
8,400 |
+0 |
Mar18 |
171003 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
2 |
6,136 |
+0 |
Jun18 |
171003 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
3 |
1,096 |
-3 |
Total Volume and Open Interest |
70 |
36,225 |
-5 |
Long Gilt(LIFFE) |
Dec17 |
171003 |
124~04 |
124~04 |
123~21 |
123~29 |
-0~09 |
235,438 |
687,230 |
-12,152 |
Mar18 |
171003 |
123~03 |
123~03 |
123~03 |
123~03 |
-0~09 |
64 |
64 |
+63 |
Total Volume and Open Interest |
235,502 |
687,294 |
-12,089 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171003 |
99.46 |
99.47 |
99.46 |
99.47 |
unch |
56,276 |
501,211 |
-3,999 |
Mar18 |
171003 |
99.33 |
99.34 |
99.32 |
99.33 |
-0.01 |
36,425 |
404,243 |
+3,012 |
Jun18 |
171003 |
99.24 |
99.25 |
99.22 |
99.24 |
unch |
40,350 |
364,122 |
-469 |
Sep18 |
171003 |
99.16 |
99.19 |
99.15 |
99.17 |
unch |
32,585 |
281,809 |
+34 |
Dec18 |
171003 |
99.12 |
99.13 |
99.09 |
99.12 |
unch |
50,266 |
356,456 |
-2,081 |
Mar19 |
171003 |
99.07 |
99.08 |
99.04 |
99.07 |
unch |
29,493 |
208,208 |
+4,934 |
Total Volume and Open Interest |
440,391 |
3,200,951 |
+24,464 |
3-Mth Euribor(LIFFE) |
Dec17 |
171003 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
19,754 |
423,632 |
-2,541 |
Mar18 |
171003 |
100.310 |
100.310 |
100.305 |
100.305 |
-0.005 |
18,614 |
452,212 |
+2,167 |
Jun18 |
171003 |
100.285 |
100.290 |
100.280 |
100.285 |
-0.005 |
20,940 |
410,687 |
+810 |
Total Volume and Open Interest |
457,956 |
3,842,513 |
+19,226 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171003 |
98.22 |
98.23 |
98.21 |
98.23 |
+0.01 |
8,806 |
215,050 |
-7,861 |
Mar18 |
171003 |
98.13 |
98.14 |
98.12 |
98.14 |
+0.01 |
15,429 |
197,437 |
+2,798 |
Jun18 |
171003 |
98.02 |
98.05 |
98.02 |
98.05 |
+0.02 |
15,408 |
190,961 |
+2,557 |
Sep18 |
171003 |
97.91 |
97.94 |
97.91 |
97.94 |
+0.02 |
9,011 |
166,855 |
+1,772 |
Dec18 |
171003 |
97.81 |
97.84 |
97.81 |
97.84 |
+0.02 |
10,031 |
101,695 |
+529 |
Mar19 |
171003 |
97.71 |
97.75 |
97.71 |
97.74 |
+0.02 |
4,319 |
77,199 |
+201 |
Jun19 |
171003 |
97.62 |
97.65 |
97.62 |
97.65 |
+0.02 |
4,171 |
56,981 |
+185 |
Sep19 |
171003 |
97.54 |
97.57 |
97.54 |
97.57 |
+0.03 |
1,401 |
30,834 |
+641 |
Dec19 |
171003 |
97.47 |
97.50 |
97.47 |
97.50 |
+0.03 |
7 |
3,095 |
+0 |
Mar20 |
171003 |
97.41 |
97.43 |
97.41 |
97.43 |
+0.02 |
67 |
2,282 |
+1 |
Total Volume and Open Interest |
68,966 |
1,044,579 |
+490 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171003 |
97.11 |
97.16 |
97.09 |
97.13 |
+0.03 |
111,364 |
1,009,211 |
-219 |
Mar18 |
171003 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
111,364 |
1,009,213 |
-219 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171003 |
97.79 |
97.83 |
97.78 |
97.82 |
+0.03 |
144,569 |
1,112,327 |
-11,423 |
Mar18 |
171003 |
97.81 |
97.81 |
97.81 |
97.81 |
+0.03 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
144,569 |
1,113,344 |
-11,423 |
Gold(CMX) |
Oct17 |
171003 |
1269.7 |
1273.3 |
1268.6 |
1271.5 |
-1.2 |
492 |
2,299 |
-707 |
Dec17 |
171003 |
1273.1 |
1277.4 |
1271.0 |
1274.6 |
-1.2 |
287,446 |
421,741 |
-2,342 |
Feb18 |
171003 |
1277.3 |
1281.1 |
1275.2 |
1278.7 |
-1.2 |
3,492 |
54,759 |
+1,318 |
Apr18 |
171003 |
1282.0 |
1284.7 |
1279.5 |
1282.6 |
-1.3 |
804 |
10,667 |
-175 |
Jun18 |
171003 |
1284.2 |
1288.9 |
1283.6 |
1286.5 |
-1.3 |
664 |
10,717 |
+187 |
Aug18 |
171003 |
1290.3 |
1292.8 |
1287.0 |
1290.3 |
-1.4 |
351 |
9,361 |
-82 |
Oct18 |
171003 |
1293.7 |
1294.2 |
1290.6 |
1294.2 |
-1.4 |
58 |
3,173 |
-1 |
Dec18 |
171003 |
1297.1 |
1300.6 |
1297.1 |
1298.3 |
-1.3 |
326 |
10,983 |
-7 |
Feb19 |
171003 |
1302.4 |
1302.4 |
1302.4 |
1302.4 |
-1.3 |
0 |
125 |
+0 |
Apr19 |
171003 |
1306.5 |
1306.5 |
1306.5 |
1306.5 |
-1.3 |
0 |
452 |
+0 |
Jun19 |
171003 |
1310.8 |
1310.8 |
1310.8 |
1310.8 |
-1.3 |
7 |
1,018 |
+0 |
Aug19 |
171003 |
1317.1 |
1317.1 |
1317.1 |
1317.1 |
-1.3 |
|
|
|
Total Volume and Open Interest |
294,549 |
530,883 |
-1,800 |
Silver(CMX) |
Dec17 |
171003 |
1660.5 |
1669.0 |
1657.0 |
1665.0 |
-0.4 |
71,453 |
144,351 |
-1,322 |
Mar18 |
171003 |
1670.0 |
1678.0 |
1667.5 |
1674.5 |
-0.5 |
1,239 |
21,001 |
-132 |
May18 |
171003 |
1675.5 |
1681.0 |
1675.5 |
1680.8 |
-0.7 |
275 |
6,727 |
+50 |
Jul18 |
171003 |
1687.1 |
1687.1 |
1687.1 |
1687.1 |
-0.9 |
258 |
3,251 |
+140 |
Sep18 |
171003 |
1693.8 |
1703.5 |
1693.8 |
1693.8 |
-0.9 |
56 |
2,429 |
+10 |
Dec18 |
171003 |
1697.5 |
1703.6 |
1697.5 |
1703.6 |
-0.9 |
33 |
3,523 |
+12 |
Mar19 |
171003 |
1713.0 |
1713.0 |
1713.0 |
1713.0 |
-0.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
73,575 |
182,960 |
-1,464 |
Platinum(NYMEX) |
Oct17 |
171003 |
910.8 |
912.8 |
910.8 |
911.1 |
-0.5 |
232 |
364 |
-557 |
Jan18 |
171003 |
915.1 |
919.3 |
909.8 |
915.5 |
-1.1 |
16,993 |
66,635 |
+1,291 |
Apr18 |
171003 |
921.6 |
922.5 |
914.2 |
919.6 |
-1.2 |
181 |
3,811 |
+105 |
Jul18 |
171003 |
930.8 |
930.8 |
923.1 |
924.2 |
-1.1 |
2 |
311 |
+1 |
Total Volume and Open Interest |
17,416 |
71,206 |
+837 |
Palladium(NYMEX) |
Dec17 |
171003 |
909.80 |
919.45 |
904.30 |
916.90 |
+5.60 |
3,104 |
30,294 |
+77 |
Mar18 |
171003 |
907.40 |
912.15 |
901.00 |
912.15 |
+5.50 |
58 |
1,157 |
+42 |
Jun18 |
171003 |
909.10 |
909.10 |
909.10 |
909.10 |
+5.50 |
0 |
27 |
+0 |
Total Volume and Open Interest |
3,162 |
31,478 |
+119 |
Copper(CMX) |
Dec17 |
171003 |
294.50 |
297.20 |
292.60 |
296.35 |
+0.80 |
87,854 |
176,116 |
-4,558 |
Mar18 |
171003 |
296.25 |
299.00 |
294.55 |
298.25 |
+0.85 |
6,665 |
43,622 |
-447 |
May18 |
171003 |
296.10 |
300.20 |
296.10 |
299.55 |
+0.95 |
1,068 |
18,402 |
-10 |
Jul18 |
171003 |
300.05 |
300.75 |
300.05 |
300.60 |
+1.00 |
307 |
5,957 |
-55 |
Sep18 |
171003 |
298.45 |
301.55 |
298.45 |
301.55 |
+1.00 |
71 |
4,196 |
+17 |
Total Volume and Open Interest |
97,010 |
271,993 |
-5,690 |
E-mini DJIA Index(CBOT) |
Dec17 |
171003 |
22512 |
22622 |
22500 |
22608 |
+101 |
82,473 |
156,203 |
-752 |
Mar18 |
171003 |
22519 |
22604 |
22505 |
22588 |
+105 |
31 |
789 |
+12 |
Jun18 |
171003 |
22561 |
22561 |
22415 |
22561 |
+105 |
1 |
21 |
+0 |
Sep18 |
171003 |
22524 |
22524 |
22524 |
22524 |
+105 |
|
|
|
Total Volume and Open Interest |
82,505 |
157,013 |
-740 |
S & P 500(CME) |
Dec17 |
171003 |
2526.50 |
2532.80 |
2525.50 |
2532.80 |
+6.50 |
6,442 |
47,294 |
+1,545 |
Mar18 |
171003 |
2532.60 |
2532.60 |
2525.60 |
2532.60 |
+6.50 |
0 |
26 |
+0 |
Jun18 |
171003 |
2532.20 |
2532.20 |
2525.20 |
2532.20 |
+6.50 |
|
|
|
Sep18 |
171003 |
2532.00 |
2532.00 |
2525.00 |
2532.00 |
+6.50 |
|
|
|
Total Volume and Open Interest |
6,442 |
47,320 |
+1,545 |
S & P 500 E-Mini(CME) |
Dec17 |
171003 |
2527.25 |
2533.50 |
2525.50 |
2532.75 |
+6.50 |
1,368,322 |
2,965,796 |
-32,722 |
Mar18 |
171003 |
2526.75 |
2533.25 |
2525.25 |
2532.50 |
+6.50 |
1,859 |
17,614 |
+1,041 |
Jun18 |
171003 |
2527.00 |
2532.75 |
2527.00 |
2532.25 |
+6.50 |
5 |
469 |
+3 |
Sep18 |
171003 |
2532.00 |
2532.00 |
2532.00 |
2532.00 |
+6.50 |
3 |
26 |
+0 |
Total Volume and Open Interest |
1,370,189 |
2,983,911 |
-31,678 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171003 |
5985.50 |
6004.80 |
5978.80 |
5998.00 |
+17.50 |
275,661 |
265,128 |
+3,044 |
Mar18 |
171003 |
5992.00 |
6015.80 |
5992.00 |
6009.00 |
+18.00 |
435 |
687 |
+53 |
Jun18 |
171003 |
6019.00 |
6019.00 |
6012.00 |
6018.80 |
+18.00 |
1 |
61 |
-1 |
Total Volume and Open Interest |
276,097 |
265,878 |
+3,096 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171003 |
1811.50 |
1818.00 |
1807.00 |
1815.70 |
+4.60 |
15,511 |
89,354 |
-601 |
Mar18 |
171003 |
1812.60 |
1812.60 |
1812.60 |
1812.60 |
+4.60 |
0 |
1 |
+0 |
Jun18 |
171003 |
1811.20 |
1811.20 |
1811.20 |
1811.20 |
+4.60 |
|
|
|
Total Volume and Open Interest |
15,511 |
89,355 |
-601 |
Volatility Index(CBOE) |
Oct17 |
171003 |
11.40 |
11.50 |
11.30 |
11.38 |
unch |
83,531 |
309,719 |
-8,157 |
Nov17 |
171003 |
12.70 |
12.80 |
12.55 |
12.78 |
+0.10 |
67,449 |
159,965 |
+10,065 |
Dec17 |
171003 |
13.30 |
13.30 |
13.10 |
13.28 |
unch |
18,476 |
70,186 |
+201 |
Jan18 |
171003 |
14.54 |
14.54 |
14.37 |
14.48 |
-0.05 |
9,148 |
49,654 |
+1,118 |
Total Volume and Open Interest |
187,882 |
654,079 |
+4,345 |
S & P 600(CME) |
Dec17 |
171003 |
918.70 |
918.70 |
918.70 |
918.70 |
+1.90 |
|
|
|
Mar18 |
171003 |
915.50 |
915.50 |
915.50 |
915.50 |
+1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171003 |
1512.40 |
1516.00 |
1504.10 |
1515.50 |
+5.10 |
53,467 |
57,373 |
-2,089 |
Mar18 |
171003 |
1506.10 |
1515.30 |
1506.10 |
1515.30 |
+5.10 |
0 |
46 |
+0 |
Jun18 |
171003 |
1514.30 |
1514.30 |
1514.30 |
1514.30 |
+5.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
53,467 |
57,421 |
-2,089 |
Nikkei 225(CME) |
Dec17 |
171003 |
20520 |
20705 |
20475 |
20705 |
+205 |
7,215 |
37,370 |
+128 |
Mar18 |
171003 |
20630 |
20710 |
20630 |
20710 |
+205 |
1 |
12 |
-1 |
Total Volume and Open Interest |
7,216 |
37,382 |
+127 |
Nikkei 225(SGX) |
Dec17 |
171003 |
20610 |
20615 |
20580 |
20610 |
+205 |
79,729 |
198,539 |
-111 |
Mar18 |
171002 |
20365 |
20365 |
20365 |
20365 |
+25 |
16 |
418 |
+2 |
Jun18 |
171002 |
20225 |
20225 |
20225 |
20225 |
+25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
78,465 |
217,272 |
+404 |
Nikkei 225 Mini(JPX) |
Dec17 |
171002 |
20335 |
20415 |
20305 |
20410 |
+20 |
630,069 |
338,412 |
+9,488 |
Mar18 |
171002 |
20290 |
20370 |
20260 |
20370 |
+30 |
9,411 |
13,530 |
+503 |
Jun18 |
171002 |
20130 |
20210 |
20115 |
20210 |
+20 |
87 |
1,501 |
+6 |
Total Volume and Open Interest |
664,245 |
412,711 |
+18,267 |
Nikkei 225(JPX) |
Dec17 |
171002 |
20330 |
20420 |
20310 |
20410 |
+20 |
53,392 |
328,037 |
+307 |
Mar18 |
171002 |
20290 |
20370 |
20260 |
20370 |
+30 |
696 |
8,696 |
+2 |
Jun18 |
171002 |
20160 |
20210 |
20160 |
20210 |
+20 |
3 |
10,469 |
+0 |
Total Volume and Open Interest |
54,092 |
411,639 |
+1,066 |
Nikkei 225(CME) Yen |
Dec17 |
171003 |
20485 |
20680 |
20440 |
20675 |
+205 |
33,336 |
48,463 |
-2,076 |
Mar18 |
171003 |
20545 |
20630 |
20545 |
20630 |
+205 |
1 |
8 |
-1 |
Jun18 |
171003 |
20530 |
20530 |
20530 |
20530 |
+205 |
|
|
|
Total Volume and Open Interest |
33,337 |
48,471 |
-2,077 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171003 |
20590 |
20670 |
20590 |
20670 |
+200 |
0 |
2 |
+0 |
Mar18 |
171003 |
20630 |
20630 |
20630 |
20630 |
+210 |
|
|
|
Jun18 |
171003 |
20530 |
20530 |
20530 |
20530 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
171003 |
5363.0 |
5372.5 |
5350.5 |
5363.5 |
+17.5 |
64,755 |
338,243 |
+7,342 |
Nov17 |
171003 |
5357.5 |
5363.0 |
5347.5 |
5360.0 |
+17.5 |
121 |
9,345 |
+61 |
Dec17 |
171003 |
5348.5 |
5360.5 |
5346.0 |
5353.5 |
+17.0 |
381 |
48,724 |
+237 |
Total Volume and Open Interest |
65,257 |
396,316 |
+7,640 |
Hang Seng Index(HKFE) |
Oct17 |
171003 |
27513 |
28148 |
27483 |
28148 |
+633 |
120,064 |
133,383 |
+1,997 |
Nov17 |
171003 |
27519 |
28136 |
27519 |
28135 |
+629 |
|
|
|
Dec17 |
171003 |
27521 |
28154 |
27494 |
28154 |
+634 |
777 |
23,719 |
+360 |
Total Volume and Open Interest |
142,813 |
180,589 |
-6,337 |
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 |
12877.0 |
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 |
171003 |
3601 |
3602 |
3588 |
3596 |
+8 |
566,102 |
3,299,953 |
+19,917 |
Mar18 |
171003 |
3583 |
3586 |
3577 |
3583 |
+8 |
12 |
80,930 |
+0 |
Jun18 |
171003 |
3503 |
3503 |
3503 |
3503 |
+8 |
2 |
29 |
+6 |
Total Volume and Open Interest |
566,116 |
3,380,912 |
+19,923 |
Swiss Market Index(EUREX) |
Dec17 |
171003 |
9245 |
9278 |
9229 |
9262 |
+53 |
23,953 |
206,551 |
+11,631 |
Mar18 |
171003 |
9140 |
9165 |
9136 |
9161 |
+53 |
8 |
641 |
+1 |
Jun18 |
171003 |
8997 |
8997 |
8997 |
8997 |
+53 |
|
|
|
Total Volume and Open Interest |
23,961 |
207,192 |
+3,881 |
FT-SE 100(EURONEXT) |
Dec17 |
171003 |
7391.00 |
7428.50 |
7383.50 |
7426.00 |
+37.00 |
105,630 |
706,122 |
+4,372 |
Mar18 |
171003 |
7362.00 |
7365.50 |
7362.00 |
7365.50 |
+37.00 |
2 |
8 |
+2 |
Jun18 |
171003 |
7287.00 |
7287.00 |
7287.00 |
7287.00 |
+36.00 |
|
|
|
Total Volume and Open Interest |
105,632 |
706,130 |
+4,374 |
SPI 200(SFE) |
Dec17 |
171003 |
5711.0 |
5735.0 |
5672.0 |
5679.0 |
-33.0 |
33,841 |
261,527 |
-542 |
Mar18 |
171003 |
5622.0 |
5624.0 |
5622.0 |
5624.0 |
-37.0 |
0 |
1,479 |
+0 |
Jun18 |
171003 |
5608.0 |
5608.0 |
5608.0 |
5608.0 |
-37.0 |
0 |
2,131 |
+0 |
Total Volume and Open Interest |
33,857 |
266,726 |
-542 |
FTSE MIB(ISE) |
Dec17 |
171003 |
22800.00 |
22805.00 |
22695.00 |
22734.00 |
-9.00 |
16,287 |
23,349 |
+442 |
Mar18 |
171003 |
22690.00 |
22690.00 |
22615.00 |
22639.00 |
-7.00 |
7 |
29 |
-1 |
Jun18 |
171003 |
22129.00 |
22129.00 |
22129.00 |
22129.00 |
-10.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,294 |
23,380 |
+441 |
KOSPI 200(KFE) |
Dec17 |
171002 |
0.00 |
0.00 |
0.00 |
0.00 |
-317.65 |
208,184 |
246,372 |
-9,737 |
Mar18 |
171002 |
0.00 |
0.00 |
0.00 |
0.00 |
-314.25 |
246 |
13,398 |
+255 |
Jun18 |
171002 |
0.00 |
0.00 |
0.00 |
0.00 |
-314.05 |
4 |
8,699 |
-97 |
Total Volume and Open Interest |
208,470 |
291,934 |
-9,579 |
GSCI(CME) |
Oct17 |
171003 |
394.75 |
395.85 |
393.45 |
394.25 |
unch |
678 |
13,145 |
-600 |
Nov17 |
171003 |
393.90 |
395.65 |
393.90 |
395.15 |
-0.20 |
600 |
1,420 |
+600 |
Dec17 |
171003 |
395.80 |
395.80 |
395.80 |
395.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,278 |
14,565 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|