|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 04, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171004 |
955.25 |
961.75 |
952.75 |
958.25 |
+3.00 |
114,376 |
335,738 |
+416 |
Jan18 |
171004 |
966.00 |
972.25 |
963.50 |
968.75 |
+2.75 |
34,239 |
125,261 |
+5,279 |
Mar18 |
171004 |
975.50 |
981.50 |
973.00 |
978.25 |
+2.75 |
14,697 |
80,348 |
+1,498 |
May18 |
171004 |
984.50 |
990.25 |
981.75 |
987.25 |
+2.75 |
4,602 |
43,919 |
+1,272 |
Jul18 |
171004 |
991.75 |
997.75 |
989.25 |
994.75 |
+3.00 |
5,296 |
67,676 |
+420 |
Aug18 |
171004 |
991.00 |
998.25 |
990.25 |
995.25 |
+2.75 |
63 |
2,446 |
+21 |
Sep18 |
171004 |
985.25 |
987.25 |
981.75 |
987.25 |
+2.75 |
112 |
1,152 |
+30 |
Nov18 |
171004 |
977.25 |
981.75 |
974.00 |
980.00 |
+2.75 |
3,747 |
34,402 |
+938 |
Jan19 |
171004 |
986.25 |
987.50 |
980.50 |
986.25 |
+2.50 |
1 |
264 |
+0 |
Mar19 |
171004 |
989.50 |
991.00 |
989.50 |
989.50 |
+2.25 |
0 |
313 |
+0 |
May19 |
171004 |
993.50 |
993.50 |
993.50 |
993.50 |
+2.25 |
0 |
58 |
+0 |
Jul19 |
171004 |
997.00 |
998.75 |
997.00 |
998.75 |
+2.25 |
10 |
138 |
+1 |
Aug19 |
171004 |
995.25 |
995.25 |
995.25 |
995.25 |
+2.25 |
0 |
14 |
+0 |
Sep19 |
171004 |
991.00 |
991.00 |
980.50 |
991.00 |
+2.25 |
22 |
21 |
+0 |
Total Volume and Open Interest |
177,181 |
692,453 |
+9,874 |
Soybean Meal(CBOT) |
Oct17 |
171004 |
308.40 |
308.90 |
305.80 |
306.90 |
-0.40 |
3,099 |
2,522 |
-813 |
Dec17 |
171004 |
312.00 |
313.10 |
309.80 |
311.00 |
-0.50 |
39,648 |
173,135 |
+502 |
Jan18 |
171004 |
314.10 |
315.10 |
311.80 |
313.10 |
-0.40 |
8,836 |
57,297 |
+1,599 |
Mar18 |
171004 |
317.10 |
318.00 |
314.80 |
316.10 |
-0.50 |
5,983 |
49,306 |
+717 |
May18 |
171004 |
320.00 |
320.20 |
317.10 |
318.50 |
-0.60 |
2,298 |
28,924 |
+703 |
Jul18 |
171004 |
321.90 |
322.50 |
319.40 |
320.80 |
-0.50 |
1,417 |
21,407 |
-57 |
Aug18 |
171004 |
322.90 |
322.90 |
319.90 |
321.20 |
-0.40 |
195 |
4,744 |
-57 |
Sep18 |
171004 |
322.00 |
322.30 |
319.50 |
320.60 |
-0.40 |
173 |
4,336 |
+17 |
Oct18 |
171004 |
319.40 |
319.40 |
316.60 |
317.50 |
-0.60 |
456 |
4,730 |
+263 |
Dec18 |
171004 |
319.40 |
319.40 |
317.10 |
318.00 |
-0.70 |
1,138 |
16,294 |
+164 |
Total Volume and Open Interest |
63,427 |
366,416 |
+3,147 |
Soybean Oil(CBOT) |
Oct17 |
171004 |
32.44 |
32.99 |
32.44 |
32.99 |
+0.48 |
624 |
982 |
-273 |
Dec17 |
171004 |
32.69 |
33.25 |
32.69 |
33.23 |
+0.48 |
63,759 |
180,864 |
+1,189 |
Jan18 |
171004 |
32.87 |
33.42 |
32.87 |
33.41 |
+0.48 |
17,436 |
74,791 |
+2,879 |
Mar18 |
171004 |
33.14 |
33.65 |
33.10 |
33.64 |
+0.47 |
8,294 |
61,224 |
+247 |
May18 |
171004 |
33.39 |
33.88 |
33.38 |
33.87 |
+0.47 |
4,072 |
36,913 |
+256 |
Jul18 |
171004 |
33.54 |
34.06 |
33.53 |
34.06 |
+0.48 |
4,159 |
30,943 |
+314 |
Aug18 |
171004 |
33.72 |
34.09 |
33.72 |
34.09 |
+0.47 |
277 |
3,836 |
-24 |
Sep18 |
171004 |
33.59 |
34.06 |
33.59 |
34.06 |
+0.47 |
221 |
1,992 |
-8 |
Oct18 |
171004 |
33.40 |
33.90 |
33.40 |
33.90 |
+0.43 |
496 |
3,347 |
+137 |
Dec18 |
171004 |
33.80 |
33.98 |
33.68 |
33.98 |
+0.40 |
2,421 |
15,262 |
+749 |
Total Volume and Open Interest |
101,891 |
412,376 |
+5,489 |
Canola(WCE) |
Nov17 |
171004 |
493.0 |
494.0 |
492.0 |
493.4 |
+0.3 |
17,813 |
98,856 |
-7,435 |
Jan18 |
171004 |
499.1 |
500.3 |
498.2 |
499.7 |
+0.3 |
4,567 |
54,357 |
+282 |
Mar18 |
171004 |
504.6 |
506.1 |
503.9 |
505.2 |
+0.2 |
1,139 |
14,575 |
+488 |
May18 |
171004 |
507.2 |
508.7 |
506.8 |
507.8 |
+0.3 |
483 |
3,971 |
+324 |
Jul18 |
171004 |
508.2 |
509.7 |
508.0 |
508.8 |
+0.6 |
83 |
2,579 |
+38 |
Total Volume and Open Interest |
24,085 |
175,518 |
-6,303 |
Corn(CBOT) |
Dec17 |
171004 |
349.25 |
349.50 |
346.00 |
348.25 |
-1.25 |
187,887 |
802,632 |
+678 |
Mar18 |
171004 |
362.00 |
362.50 |
359.00 |
361.25 |
-1.00 |
32,218 |
252,318 |
+4,509 |
May18 |
171004 |
371.00 |
371.25 |
368.00 |
370.25 |
-1.00 |
8,862 |
98,776 |
+803 |
Jul18 |
171004 |
378.50 |
379.00 |
375.75 |
378.25 |
-0.75 |
14,560 |
126,109 |
-1,812 |
Sep18 |
171004 |
385.75 |
385.75 |
383.00 |
385.50 |
-0.75 |
5,693 |
34,031 |
+1,239 |
Dec18 |
171004 |
395.00 |
395.00 |
392.00 |
394.00 |
-1.25 |
17,182 |
91,723 |
+3,419 |
Mar19 |
171004 |
404.00 |
404.00 |
401.75 |
403.50 |
-1.50 |
128 |
11,051 |
+27 |
May19 |
171004 |
409.00 |
409.50 |
408.00 |
409.50 |
-0.50 |
3 |
1,062 |
+1 |
Jul19 |
171004 |
411.00 |
413.75 |
410.50 |
413.75 |
-0.50 |
37 |
1,379 |
+3 |
Sep19 |
171004 |
408.25 |
408.25 |
408.25 |
408.25 |
-1.00 |
5 |
280 |
+5 |
Total Volume and Open Interest |
266,704 |
1,421,596 |
+8,950 |
Wheat(CBOT) |
Dec17 |
171004 |
448.75 |
449.25 |
441.50 |
442.00 |
-6.00 |
75,645 |
248,037 |
-334 |
Mar18 |
171004 |
465.50 |
466.50 |
459.75 |
460.50 |
-5.00 |
21,329 |
85,898 |
+2,127 |
May18 |
171004 |
479.25 |
479.25 |
473.00 |
474.25 |
-4.00 |
6,559 |
33,082 |
+84 |
Jul18 |
171004 |
490.75 |
490.75 |
484.50 |
486.25 |
-3.75 |
7,279 |
45,729 |
+1,037 |
Sep18 |
171004 |
505.50 |
505.75 |
499.50 |
501.50 |
-3.75 |
1,455 |
7,825 |
+555 |
Dec18 |
171004 |
524.00 |
524.50 |
518.75 |
520.75 |
-3.75 |
2,312 |
12,008 |
+918 |
Total Volume and Open Interest |
114,734 |
435,311 |
+4,437 |
Wheat(KCBT) |
Dec17 |
171004 |
442.50 |
443.25 |
435.50 |
436.00 |
-5.75 |
27,795 |
135,147 |
+1,591 |
Mar18 |
171004 |
459.75 |
460.75 |
453.25 |
453.75 |
-5.50 |
12,492 |
74,968 |
+370 |
May18 |
171004 |
474.25 |
474.25 |
467.25 |
467.75 |
-5.25 |
3,107 |
22,467 |
+261 |
Jul18 |
171004 |
491.25 |
491.25 |
485.00 |
485.25 |
-5.00 |
2,500 |
27,349 |
-26 |
Sep18 |
171004 |
509.25 |
509.25 |
503.75 |
503.75 |
-5.00 |
720 |
5,488 |
+59 |
Dec18 |
171004 |
533.50 |
535.50 |
529.50 |
531.00 |
-4.00 |
698 |
4,563 |
+257 |
Mar19 |
171004 |
545.00 |
545.25 |
545.00 |
545.25 |
-5.25 |
117 |
180 |
+54 |
Total Volume and Open Interest |
47,429 |
270,330 |
+2,566 |
Wheat(MGE) |
Dec17 |
171004 |
612.75 |
616.50 |
607.75 |
610.00 |
-2.25 |
6,276 |
37,986 |
-1,494 |
Mar18 |
171004 |
626.00 |
629.00 |
621.00 |
623.50 |
-2.50 |
2,732 |
23,747 |
+378 |
May18 |
171004 |
633.00 |
635.00 |
627.25 |
630.00 |
-2.25 |
731 |
7,350 |
-108 |
Jul18 |
171004 |
634.25 |
638.00 |
631.75 |
633.75 |
-0.75 |
767 |
5,937 |
+269 |
Sep18 |
171004 |
634.00 |
636.50 |
633.00 |
635.00 |
-0.25 |
383 |
3,090 |
+66 |
Dec18 |
171004 |
643.00 |
643.25 |
640.00 |
643.25 |
+0.75 |
201 |
1,229 |
-16 |
Total Volume and Open Interest |
11,090 |
79,376 |
-905 |
Oats(CBOT) |
Dec17 |
171004 |
250.75 |
250.75 |
246.00 |
246.25 |
-5.00 |
192 |
4,416 |
+13 |
Mar18 |
171004 |
252.00 |
253.50 |
250.25 |
250.25 |
-5.25 |
9 |
1,262 |
+5 |
May18 |
171004 |
252.25 |
252.25 |
249.00 |
249.00 |
-5.50 |
2 |
151 |
+0 |
Jul18 |
171004 |
248.00 |
248.00 |
248.00 |
248.00 |
-4.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
203 |
5,857 |
+18 |
Rough Rice(CBOT) |
Nov17 |
171004 |
12.03 |
12.18 |
12.01 |
12.03 |
+0.01 |
393 |
8,498 |
-225 |
Jan18 |
171004 |
12.31 |
12.34 |
12.31 |
12.31 |
+0.02 |
138 |
1,506 |
+79 |
Mar18 |
171004 |
12.49 |
12.49 |
12.49 |
12.49 |
+0.02 |
0 |
304 |
+0 |
May18 |
171004 |
12.65 |
12.65 |
12.65 |
12.65 |
+0.01 |
|
|
|
Total Volume and Open Interest |
531 |
10,310 |
-146 |
Live Cattle(CME) |
Oct17 |
171004 |
109.230 |
110.330 |
109.050 |
109.080 |
-0.020 |
7,831 |
35,701 |
-3,133 |
Dec17 |
171004 |
115.200 |
116.330 |
114.885 |
114.930 |
+0.030 |
22,179 |
146,917 |
+415 |
Feb18 |
171004 |
118.785 |
119.830 |
118.700 |
118.930 |
+0.395 |
6,728 |
61,414 |
+71 |
Apr18 |
171004 |
120.285 |
121.135 |
120.080 |
120.250 |
+0.115 |
5,128 |
52,688 |
+882 |
Jun18 |
171004 |
113.535 |
114.180 |
113.300 |
113.700 |
+0.165 |
2,369 |
23,500 |
+455 |
Aug18 |
171004 |
111.135 |
111.650 |
110.830 |
111.100 |
-0.035 |
390 |
8,555 |
+13 |
Total Volume and Open Interest |
45,081 |
333,106 |
-1,130 |
Feeder Cattle(CME) |
Oct17 |
171004 |
153.150 |
153.435 |
152.000 |
152.100 |
-0.335 |
2,248 |
10,291 |
-314 |
Nov17 |
171004 |
154.735 |
155.400 |
153.435 |
153.500 |
-0.800 |
5,319 |
21,891 |
+142 |
Jan18 |
171004 |
152.450 |
153.000 |
150.935 |
151.035 |
-0.965 |
3,138 |
12,219 |
-151 |
Mar18 |
171004 |
149.880 |
150.700 |
148.900 |
149.000 |
-0.880 |
1,642 |
8,650 |
+138 |
Apr18 |
171004 |
149.750 |
150.330 |
148.785 |
148.900 |
-0.700 |
378 |
2,604 |
+12 |
May18 |
171004 |
149.330 |
149.535 |
147.850 |
148.000 |
-1.000 |
307 |
2,895 |
+47 |
Aug18 |
171004 |
150.000 |
150.130 |
148.435 |
148.630 |
-1.170 |
122 |
491 |
+49 |
Total Volume and Open Interest |
13,155 |
59,043 |
-76 |
Lean Hogs(CME) |
Oct17 |
171004 |
60.500 |
61.050 |
59.830 |
60.330 |
+0.450 |
11,033 |
31,236 |
-1,961 |
Dec17 |
171004 |
62.300 |
62.900 |
61.830 |
61.900 |
-0.180 |
26,414 |
118,622 |
-391 |
Feb18 |
171004 |
67.385 |
68.135 |
67.225 |
67.300 |
-0.050 |
10,648 |
46,475 |
+750 |
Apr18 |
171004 |
72.035 |
72.450 |
71.700 |
71.850 |
-0.150 |
7,524 |
37,267 |
+2,151 |
May18 |
171004 |
77.500 |
77.500 |
76.885 |
76.930 |
-0.220 |
130 |
1,096 |
+52 |
Jun18 |
171004 |
80.300 |
80.535 |
79.900 |
80.135 |
-0.165 |
3,347 |
16,184 |
+596 |
Jul18 |
171004 |
80.330 |
80.600 |
80.080 |
80.500 |
+0.020 |
1,530 |
5,863 |
+680 |
Aug18 |
171004 |
79.500 |
79.980 |
79.285 |
79.930 |
+0.200 |
1,031 |
3,272 |
+329 |
Total Volume and Open Interest |
62,324 |
261,157 |
+2,411 |
Class III Milk(CME) |
Sep17 |
171003 |
16.38 |
16.39 |
16.37 |
16.37 |
-0.01 |
3 |
4,820 |
+1 |
Oct17 |
171004 |
16.45 |
16.75 |
16.41 |
16.63 |
+0.20 |
307 |
4,505 |
-87 |
Nov17 |
171004 |
16.30 |
16.55 |
16.22 |
16.49 |
+0.21 |
289 |
4,351 |
+77 |
Dec17 |
171004 |
16.10 |
16.33 |
16.06 |
16.30 |
+0.19 |
179 |
3,801 |
-35 |
Jan18 |
171004 |
15.80 |
15.92 |
15.73 |
15.90 |
+0.13 |
45 |
1,767 |
+6 |
Feb18 |
171004 |
15.75 |
15.79 |
15.70 |
15.79 |
+0.16 |
14 |
1,545 |
+3 |
Mar18 |
171004 |
15.57 |
15.65 |
15.56 |
15.65 |
+0.16 |
113 |
1,450 |
+83 |
Apr18 |
171004 |
15.54 |
15.56 |
15.54 |
15.56 |
+0.09 |
7 |
1,063 |
+2 |
May18 |
171004 |
15.60 |
15.62 |
15.60 |
15.62 |
+0.02 |
22 |
1,053 |
+18 |
Jun18 |
171004 |
15.83 |
15.83 |
15.80 |
15.83 |
+0.03 |
5 |
997 |
+4 |
Jul18 |
171004 |
16.16 |
16.16 |
16.06 |
16.16 |
unch |
0 |
423 |
+0 |
Aug18 |
171004 |
16.32 |
16.32 |
16.22 |
16.32 |
unch |
0 |
433 |
+0 |
Sep18 |
171004 |
16.39 |
16.39 |
16.29 |
16.39 |
unch |
0 |
394 |
+0 |
Total Volume and Open Interest |
1,000 |
27,457 |
+80 |
Cocoa(ICE) |
Dec17 |
171004 |
2091 |
2102 |
2063 |
2078 |
-4 |
32,632 |
128,502 |
-3,830 |
Mar18 |
171004 |
2081 |
2099 |
2060 |
2079 |
+5 |
10,850 |
67,417 |
+1,766 |
May18 |
171004 |
2089 |
2107 |
2071 |
2089 |
+6 |
2,754 |
21,908 |
+185 |
Jul18 |
171004 |
2100 |
2116 |
2082 |
2099 |
+6 |
632 |
11,538 |
-32 |
Sep18 |
171004 |
2115 |
2124 |
2093 |
2108 |
+5 |
358 |
8,850 |
-65 |
Dec18 |
171004 |
2128 |
2134 |
2103 |
2119 |
+5 |
96 |
8,435 |
-3 |
Mar19 |
171004 |
2134 |
2134 |
2134 |
2134 |
+7 |
6 |
6,528 |
+6 |
Total Volume and Open Interest |
47,355 |
255,682 |
-1,967 |
Coffee "C"(ICE) |
Dec17 |
171004 |
126.20 |
126.40 |
124.40 |
125.15 |
-0.30 |
23,246 |
108,473 |
+3,062 |
Mar18 |
171004 |
129.55 |
129.85 |
127.90 |
128.70 |
-0.30 |
7,617 |
46,679 |
+2,126 |
May18 |
171004 |
132.15 |
132.20 |
130.30 |
131.10 |
-0.30 |
4,045 |
21,689 |
+978 |
Jul18 |
171004 |
134.40 |
134.45 |
132.65 |
133.45 |
-0.25 |
2,371 |
11,227 |
+278 |
Sep18 |
171004 |
136.35 |
136.75 |
134.90 |
135.75 |
-0.20 |
1,303 |
7,358 |
-54 |
Dec18 |
171004 |
140.05 |
140.05 |
138.30 |
139.15 |
-0.20 |
246 |
4,790 |
+58 |
Total Volume and Open Interest |
38,878 |
203,282 |
+6,468 |
Orange Juice(ICE) |
Nov17 |
171004 |
153.50 |
159.40 |
153.50 |
158.20 |
+2.90 |
734 |
4,809 |
-102 |
Jan18 |
171004 |
155.90 |
158.45 |
155.85 |
157.65 |
+2.75 |
383 |
2,312 |
+245 |
Mar18 |
171004 |
155.00 |
156.95 |
155.00 |
156.30 |
+2.75 |
26 |
984 |
+10 |
May18 |
171004 |
155.40 |
155.40 |
155.40 |
155.40 |
+2.20 |
3 |
308 |
-1 |
Jul18 |
171004 |
156.45 |
156.45 |
156.45 |
156.45 |
+1.75 |
0 |
65 |
+0 |
Sep18 |
171004 |
157.90 |
157.90 |
157.90 |
157.90 |
+1.75 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,146 |
8,504 |
+152 |
Sugar #11(ICE) |
Mar18 |
171004 |
14.08 |
14.35 |
14.04 |
14.25 |
+0.21 |
49,386 |
428,143 |
-5,607 |
May18 |
171004 |
14.19 |
14.42 |
14.15 |
14.35 |
+0.20 |
15,253 |
116,500 |
+525 |
Jul18 |
171004 |
14.29 |
14.53 |
14.27 |
14.44 |
+0.17 |
8,742 |
59,952 |
-1,021 |
Oct18 |
171004 |
14.65 |
14.85 |
14.61 |
14.76 |
+0.15 |
2,024 |
44,983 |
+29 |
Mar19 |
171004 |
15.22 |
15.41 |
15.19 |
15.33 |
+0.15 |
700 |
21,718 |
+185 |
May19 |
171004 |
15.26 |
15.45 |
15.26 |
15.39 |
+0.16 |
279 |
4,265 |
-83 |
Jul19 |
171004 |
15.32 |
15.53 |
15.32 |
15.47 |
+0.19 |
84 |
5,049 |
+4 |
Oct19 |
171004 |
15.56 |
15.77 |
15.56 |
15.71 |
+0.22 |
72 |
4,944 |
+21 |
Total Volume and Open Interest |
76,568 |
688,375 |
-5,946 |
London Cocoa(LCE) |
Dec17 |
171004 |
1550 |
1571 |
1548 |
1558 |
+4 |
12,955 |
124,932 |
-646 |
Mar18 |
171004 |
1571 |
1588 |
1567 |
1576 |
+5 |
5,188 |
69,987 |
-490 |
May18 |
171004 |
1575 |
1599 |
1575 |
1587 |
+6 |
2,548 |
20,708 |
-142 |
Jul18 |
171004 |
1592 |
1612 |
1592 |
1601 |
+7 |
1,175 |
27,526 |
+142 |
Sep18 |
171004 |
1604 |
1624 |
1604 |
1614 |
+8 |
1,099 |
18,558 |
+113 |
Dec18 |
171004 |
1618 |
1639 |
1618 |
1628 |
+8 |
347 |
12,130 |
+12 |
Mar19 |
171004 |
1648 |
1648 |
1635 |
1642 |
+8 |
190 |
1,918 |
+20 |
Total Volume and Open Interest |
23,577 |
276,447 |
-986 |
London Sugar(LCE) |
Dec17 |
171004 |
367.00 |
377.00 |
366.40 |
375.70 |
+10.20 |
5,437 |
36,343 |
-712 |
Mar18 |
171004 |
370.00 |
376.70 |
369.70 |
375.40 |
+6.60 |
3,982 |
21,804 |
+572 |
May18 |
171004 |
378.30 |
383.50 |
377.80 |
382.20 |
+4.90 |
605 |
8,203 |
+169 |
Aug18 |
171004 |
385.10 |
390.30 |
385.00 |
388.70 |
+4.30 |
98 |
6,570 |
+5 |
Oct18 |
171004 |
390.50 |
394.90 |
390.40 |
393.30 |
+3.70 |
26 |
2,283 |
-11 |
Total Volume and Open Interest |
10,401 |
76,780 |
+46 |
Cotton(ICE) |
Oct17 |
171004 |
69.43 |
69.43 |
69.43 |
69.43 |
+1.28 |
0 |
99 |
-10 |
Dec17 |
171004 |
67.60 |
69.97 |
67.54 |
68.80 |
+1.28 |
14,952 |
131,557 |
-1,197 |
Mar18 |
171004 |
66.92 |
68.94 |
66.83 |
67.91 |
+1.10 |
5,530 |
68,578 |
-767 |
May18 |
171004 |
67.66 |
69.54 |
67.66 |
68.62 |
+1.08 |
646 |
9,260 |
+206 |
Jul18 |
171004 |
68.25 |
70.04 |
68.25 |
69.16 |
+1.04 |
487 |
5,929 |
+3 |
Oct18 |
171004 |
67.87 |
67.87 |
67.87 |
67.87 |
+0.92 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,023 |
231,203 |
-1,761 |
Lumber(CME) |
Nov17 |
171004 |
412.3 |
412.3 |
405.3 |
408.8 |
-1.6 |
396 |
4,271 |
-128 |
Jan18 |
171004 |
401.0 |
401.5 |
394.7 |
398.7 |
-2.1 |
261 |
1,209 |
+104 |
Mar18 |
171004 |
389.7 |
390.0 |
387.0 |
390.0 |
-2.5 |
6 |
161 |
-1 |
May18 |
171004 |
384.0 |
385.0 |
384.0 |
384.0 |
-0.3 |
0 |
16 |
+0 |
Total Volume and Open Interest |
663 |
5,665 |
-25 |
Crude Oil(NYM) |
Nov17 |
171004 |
50.16 |
50.67 |
49.76 |
49.98 |
-0.44 |
600,933 |
518,158 |
-4,824 |
Dec17 |
171004 |
50.50 |
50.96 |
50.11 |
50.32 |
-0.42 |
168,627 |
351,299 |
-3,399 |
Jan18 |
171004 |
50.72 |
51.18 |
50.38 |
50.60 |
-0.39 |
51,198 |
228,357 |
+1,197 |
Feb18 |
171004 |
50.80 |
51.32 |
50.58 |
50.79 |
-0.34 |
24,446 |
116,162 |
-712 |
Mar18 |
171004 |
50.97 |
51.40 |
50.72 |
50.92 |
-0.30 |
39,365 |
207,886 |
+1,444 |
Apr18 |
171004 |
50.86 |
51.39 |
50.85 |
50.99 |
-0.26 |
15,312 |
56,811 |
+1,766 |
May18 |
171004 |
51.05 |
51.39 |
50.90 |
51.01 |
-0.22 |
9,735 |
51,135 |
-373 |
Jun18 |
171004 |
50.94 |
51.34 |
50.78 |
50.99 |
-0.19 |
31,076 |
193,246 |
+2,101 |
Jul18 |
171004 |
50.84 |
51.18 |
50.77 |
50.93 |
-0.16 |
4,371 |
46,975 |
+1,115 |
Aug18 |
171004 |
50.72 |
51.15 |
50.68 |
50.86 |
-0.13 |
3,265 |
35,304 |
+93 |
Sep18 |
171004 |
50.59 |
51.08 |
50.57 |
50.80 |
-0.10 |
3,925 |
63,305 |
-826 |
Oct18 |
171004 |
50.45 |
50.89 |
50.45 |
50.74 |
-0.08 |
1,765 |
36,874 |
+425 |
Nov18 |
171004 |
50.69 |
50.69 |
50.69 |
50.69 |
-0.06 |
1,411 |
33,036 |
+467 |
Dec18 |
171004 |
50.31 |
50.87 |
50.31 |
50.64 |
-0.05 |
39,539 |
254,905 |
+1,491 |
Jan19 |
171004 |
50.55 |
50.55 |
50.55 |
50.55 |
-0.04 |
631 |
30,186 |
+123 |
Feb19 |
171004 |
50.48 |
50.48 |
50.48 |
50.48 |
-0.02 |
503 |
14,664 |
+5 |
Total Volume and Open Interest |
1,007,791 |
2,464,236 |
+1,837 |
e-miNY Crude Oil(NYM) |
Nov17 |
171004 |
50.175 |
50.675 |
49.775 |
49.975 |
-0.450 |
8,452 |
1,879 |
+97 |
Dec17 |
171004 |
50.400 |
50.950 |
50.125 |
50.325 |
-0.425 |
378 |
783 |
-28 |
Jan18 |
171004 |
50.675 |
51.175 |
50.500 |
50.600 |
-0.400 |
49 |
708 |
+0 |
Feb18 |
171004 |
50.975 |
51.275 |
50.800 |
50.800 |
-0.325 |
11 |
434 |
+5 |
Mar18 |
171004 |
50.925 |
51.400 |
50.925 |
50.925 |
-0.300 |
11 |
11 |
-1 |
Apr18 |
171004 |
51.000 |
51.425 |
51.000 |
51.000 |
-0.250 |
7 |
43 |
-1 |
May18 |
171004 |
51.000 |
51.000 |
51.000 |
51.000 |
-0.225 |
18 |
111 |
+8 |
Jun18 |
171004 |
51.000 |
51.000 |
51.000 |
51.000 |
-0.175 |
22 |
45 |
+10 |
Jul18 |
171004 |
50.925 |
51.000 |
50.925 |
50.925 |
-0.175 |
15 |
46 |
+15 |
Aug18 |
171004 |
50.850 |
50.850 |
50.850 |
50.850 |
-0.150 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,966 |
4,188 |
+105 |
NY Harbor ULSD(NYM) |
Nov17 |
171004 |
174.60 |
177.76 |
173.82 |
177.39 |
+2.34 |
75,575 |
127,396 |
-5,918 |
Dec17 |
171004 |
174.11 |
177.47 |
173.84 |
177.08 |
+2.04 |
58,666 |
91,344 |
-2,584 |
Jan18 |
171004 |
174.25 |
177.25 |
173.85 |
176.88 |
+1.83 |
42,375 |
61,054 |
+873 |
Feb18 |
171004 |
174.16 |
176.58 |
173.55 |
176.25 |
+1.52 |
23,452 |
27,232 |
+1,427 |
Mar18 |
171004 |
173.08 |
175.37 |
172.69 |
175.06 |
+1.28 |
21,461 |
37,435 |
+1,313 |
Apr18 |
171004 |
171.37 |
173.58 |
171.37 |
173.28 |
+1.08 |
12,499 |
22,027 |
+602 |
May18 |
171004 |
170.59 |
172.22 |
170.52 |
172.01 |
+1.07 |
4,048 |
11,902 |
-21 |
Jun18 |
171004 |
169.54 |
171.25 |
169.00 |
170.99 |
+1.07 |
9,294 |
30,045 |
+711 |
Jul18 |
171004 |
170.20 |
170.59 |
169.40 |
170.52 |
+0.99 |
1,432 |
3,079 |
+85 |
Aug18 |
171004 |
169.72 |
170.27 |
169.71 |
170.27 |
+0.91 |
644 |
2,242 |
-20 |
Sep18 |
171004 |
169.35 |
170.37 |
169.23 |
170.27 |
+0.82 |
1,085 |
4,757 |
+517 |
Oct18 |
171004 |
169.45 |
170.53 |
169.45 |
170.46 |
+0.70 |
775 |
1,435 |
+76 |
Nov18 |
171004 |
170.99 |
171.00 |
170.41 |
170.83 |
+0.61 |
513 |
1,676 |
-138 |
Dec18 |
171004 |
170.28 |
171.55 |
170.20 |
171.17 |
+0.49 |
3,801 |
20,062 |
+90 |
Total Volume and Open Interest |
255,645 |
450,521 |
-2,981 |
RBOB Gasoline(NYM) |
Nov17 |
171004 |
154.91 |
158.99 |
154.28 |
158.05 |
+1.50 |
68,070 |
143,933 |
-10,723 |
Dec17 |
171004 |
154.35 |
157.59 |
153.91 |
156.85 |
+1.02 |
47,418 |
76,104 |
+1,156 |
Jan18 |
171004 |
153.95 |
157.06 |
153.88 |
156.32 |
+0.60 |
19,809 |
53,650 |
+281 |
Feb18 |
171004 |
154.87 |
157.61 |
154.87 |
156.90 |
+0.32 |
7,722 |
19,587 |
-47 |
Mar18 |
171004 |
156.56 |
159.14 |
156.56 |
158.40 |
+0.05 |
7,387 |
32,933 |
-15 |
Apr18 |
171004 |
173.25 |
175.60 |
173.25 |
174.89 |
-0.05 |
3,290 |
18,416 |
+371 |
May18 |
171004 |
174.83 |
175.82 |
174.78 |
175.13 |
-0.11 |
1,868 |
9,356 |
+100 |
Jun18 |
171004 |
173.15 |
174.96 |
173.15 |
174.17 |
-0.15 |
2,203 |
11,323 |
+369 |
Jul18 |
171004 |
173.07 |
173.13 |
172.23 |
172.43 |
-0.23 |
383 |
3,976 |
-129 |
Aug18 |
171004 |
170.00 |
170.22 |
170.00 |
170.13 |
-0.29 |
462 |
2,349 |
+95 |
Total Volume and Open Interest |
161,145 |
383,046 |
-8,325 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171004 |
158.10 |
158.10 |
155.50 |
158.10 |
+1.55 |
1 |
1 |
+1 |
Dec17 |
171004 |
156.90 |
156.90 |
156.85 |
156.90 |
+1.07 |
|
|
|
Jan18 |
171004 |
156.30 |
156.32 |
156.30 |
156.30 |
+0.58 |
|
|
|
Feb18 |
171004 |
156.90 |
156.90 |
156.90 |
156.90 |
+0.32 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Nov17 |
171004 |
2.905 |
2.977 |
2.898 |
2.940 |
+0.045 |
251,481 |
342,403 |
+27,672 |
Dec17 |
171004 |
3.097 |
3.159 |
3.089 |
3.122 |
+0.037 |
68,608 |
131,819 |
+4,291 |
Jan18 |
171004 |
3.221 |
3.286 |
3.218 |
3.247 |
+0.030 |
63,389 |
157,078 |
+3,553 |
Feb18 |
171004 |
3.225 |
3.288 |
3.223 |
3.248 |
+0.026 |
20,152 |
84,623 |
-526 |
Mar18 |
171004 |
3.179 |
3.240 |
3.175 |
3.201 |
+0.025 |
32,348 |
128,698 |
+2,311 |
Apr18 |
171004 |
2.911 |
2.953 |
2.910 |
2.933 |
+0.027 |
27,686 |
127,748 |
-506 |
May18 |
171004 |
2.880 |
2.919 |
2.880 |
2.903 |
+0.027 |
15,393 |
69,092 |
-769 |
Jun18 |
171004 |
2.910 |
2.946 |
2.910 |
2.932 |
+0.027 |
8,192 |
36,989 |
+513 |
Jul18 |
171004 |
2.937 |
2.971 |
2.937 |
2.959 |
+0.028 |
3,261 |
34,217 |
+369 |
Aug18 |
171004 |
2.945 |
2.975 |
2.940 |
2.962 |
+0.028 |
2,758 |
29,812 |
+158 |
Sep18 |
171004 |
2.921 |
2.954 |
2.921 |
2.943 |
+0.029 |
3,259 |
30,375 |
-81 |
Oct18 |
171004 |
2.947 |
2.976 |
2.941 |
2.967 |
+0.030 |
5,114 |
60,226 |
+302 |
Nov18 |
171004 |
2.999 |
3.029 |
2.999 |
3.022 |
+0.031 |
2,259 |
27,409 |
+166 |
Dec18 |
171004 |
3.130 |
3.168 |
3.130 |
3.159 |
+0.031 |
2,548 |
28,120 |
+69 |
Jan19 |
171004 |
3.238 |
3.248 |
3.231 |
3.244 |
+0.030 |
2,678 |
19,511 |
+470 |
Feb19 |
171004 |
3.194 |
3.225 |
3.194 |
3.221 |
+0.029 |
818 |
6,834 |
+229 |
Total Volume and Open Interest |
511,922 |
1,372,552 |
+38,643 |
Brent Crude Oil(ICE) |
Dec17 |
171004 |
55.67 |
56.20 |
55.38 |
55.80 |
-0.20 |
352,045 |
660,801 |
-7,149 |
Jan18 |
171004 |
55.40 |
55.97 |
55.19 |
55.60 |
-0.18 |
133,099 |
344,404 |
+10,623 |
Feb18 |
171004 |
55.21 |
55.76 |
55.04 |
55.41 |
-0.18 |
64,582 |
139,944 |
-3,713 |
Mar18 |
171004 |
55.10 |
55.61 |
54.94 |
55.29 |
-0.18 |
42,113 |
198,189 |
-4,424 |
Apr18 |
171004 |
55.02 |
55.49 |
54.88 |
55.22 |
-0.16 |
16,689 |
65,199 |
-548 |
May18 |
171004 |
54.93 |
55.41 |
54.84 |
55.16 |
-0.13 |
13,010 |
56,555 |
+1,384 |
Jun18 |
171004 |
54.86 |
55.31 |
54.74 |
55.08 |
-0.11 |
47,065 |
158,782 |
+2,085 |
Jul18 |
171004 |
54.81 |
55.22 |
54.75 |
55.01 |
-0.10 |
6,807 |
35,722 |
-937 |
Aug18 |
171004 |
54.62 |
55.07 |
54.62 |
54.92 |
-0.09 |
1,336 |
27,254 |
+23 |
Sep18 |
171004 |
54.85 |
54.85 |
54.83 |
54.83 |
-0.07 |
4,078 |
41,657 |
-422 |
Oct18 |
171004 |
54.75 |
54.75 |
54.75 |
54.75 |
-0.06 |
794 |
21,533 |
-78 |
Nov18 |
171004 |
54.68 |
54.68 |
54.68 |
54.68 |
-0.05 |
1,330 |
18,522 |
+14 |
Dec18 |
171004 |
54.36 |
54.76 |
54.27 |
54.61 |
-0.04 |
40,764 |
184,895 |
+1,594 |
Jan19 |
171004 |
54.55 |
54.55 |
54.55 |
54.55 |
-0.03 |
924 |
22,607 |
+211 |
Total Volume and Open Interest |
742,059 |
2,358,780 |
+138 |
Gas Oil(ICE) |
Oct17 |
171004 |
522.50 |
531.75 |
517.50 |
528.25 |
+1.75 |
55,444 |
142,632 |
-12,852 |
Nov17 |
171004 |
518.50 |
527.25 |
514.25 |
524.25 |
+2.25 |
92,027 |
211,439 |
-1,350 |
Dec17 |
171004 |
511.00 |
520.00 |
509.50 |
518.25 |
+2.50 |
86,515 |
166,648 |
+3,123 |
Jan18 |
171004 |
509.25 |
516.50 |
507.75 |
515.25 |
+2.50 |
26,361 |
70,643 |
+2,995 |
Feb18 |
171004 |
508.75 |
515.00 |
507.50 |
514.00 |
+2.50 |
15,631 |
51,883 |
+1,872 |
Mar18 |
171004 |
508.75 |
512.75 |
506.25 |
511.75 |
+2.50 |
12,536 |
45,257 |
-1,467 |
Apr18 |
171004 |
506.50 |
510.00 |
504.50 |
509.25 |
+2.25 |
6,339 |
24,051 |
+965 |
May18 |
171004 |
504.75 |
508.00 |
503.00 |
507.25 |
+2.00 |
3,570 |
15,851 |
+210 |
Jun18 |
171004 |
503.00 |
506.25 |
501.25 |
505.50 |
+2.00 |
12,841 |
46,499 |
-456 |
Jul18 |
171004 |
501.75 |
505.50 |
501.75 |
505.50 |
+2.00 |
1,412 |
12,702 |
-128 |
Total Volume and Open Interest |
328,870 |
994,306 |
-7,920 |
Ethanol(CBOT) |
Nov17 |
171004 |
1.444 |
1.447 |
1.421 |
1.436 |
-0.016 |
166 |
1,120 |
-37 |
Dec17 |
171004 |
1.431 |
1.431 |
1.412 |
1.421 |
-0.016 |
34 |
376 |
+5 |
Jan18 |
171004 |
1.410 |
1.410 |
1.391 |
1.403 |
-0.016 |
0 |
23 |
+0 |
Feb18 |
171004 |
1.414 |
1.414 |
1.414 |
1.414 |
-0.015 |
0 |
18 |
+0 |
Mar18 |
171004 |
1.437 |
1.437 |
1.437 |
1.437 |
-0.015 |
0 |
6 |
+0 |
Apr18 |
171004 |
1.457 |
1.457 |
1.457 |
1.457 |
-0.015 |
0 |
7 |
+0 |
May18 |
171004 |
1.457 |
1.457 |
1.457 |
1.457 |
-0.015 |
|
|
|
Jun18 |
171004 |
1.447 |
1.447 |
1.447 |
1.447 |
-0.015 |
0 |
2 |
+0 |
Total Volume and Open Interest |
224 |
1,606 |
-46 |
WTI Crude Oil(ICE) |
Nov17 |
171004 |
50.08 |
50.66 |
49.77 |
49.98 |
-0.44 |
24,583 |
69,894 |
+209 |
Dec17 |
171004 |
50.39 |
50.95 |
50.12 |
50.32 |
-0.42 |
54,530 |
142,253 |
+4,859 |
Jan18 |
171004 |
50.64 |
51.18 |
50.40 |
50.60 |
-0.39 |
15,666 |
49,951 |
+666 |
Feb18 |
171004 |
50.75 |
51.32 |
50.59 |
50.79 |
-0.34 |
6,564 |
23,853 |
-937 |
Mar18 |
171004 |
50.80 |
51.40 |
50.72 |
50.92 |
-0.30 |
7,168 |
25,147 |
-1,625 |
Apr18 |
171004 |
51.02 |
51.35 |
50.90 |
50.99 |
-0.26 |
4,320 |
6,504 |
+1,533 |
May18 |
171004 |
51.01 |
51.33 |
51.01 |
51.01 |
-0.22 |
559 |
6,642 |
-24 |
Jun18 |
171004 |
50.96 |
51.34 |
50.89 |
50.99 |
-0.19 |
4,305 |
59,231 |
+696 |
Jul18 |
171004 |
50.93 |
50.93 |
50.93 |
50.93 |
-0.16 |
1,362 |
7,443 |
+607 |
Aug18 |
171004 |
50.96 |
51.09 |
50.82 |
50.86 |
-0.13 |
110 |
6,239 |
+5 |
Sep18 |
171004 |
50.80 |
50.80 |
50.80 |
50.80 |
-0.10 |
444 |
9,606 |
-55 |
Oct18 |
171004 |
50.74 |
50.74 |
50.74 |
50.74 |
-0.08 |
545 |
2,550 |
+431 |
Nov18 |
171004 |
50.69 |
50.69 |
50.69 |
50.69 |
-0.06 |
48 |
6,383 |
+0 |
Dec18 |
171004 |
50.47 |
50.88 |
50.39 |
50.64 |
-0.05 |
7,567 |
128,467 |
+793 |
Jan19 |
171004 |
50.55 |
50.55 |
50.55 |
50.55 |
-0.04 |
35 |
1,674 |
+0 |
Feb19 |
171004 |
50.48 |
50.48 |
50.48 |
50.48 |
-0.02 |
1 |
636 |
+1 |
Total Volume and Open Interest |
129,473 |
625,541 |
+7,306 |
US Dollar Index(ICE) |
Dec17 |
171004 |
93.415 |
93.420 |
93.085 |
93.285 |
-0.130 |
22,433 |
44,695 |
+233 |
Mar18 |
171004 |
92.885 |
93.055 |
92.805 |
93.015 |
-0.115 |
203 |
1,540 |
+116 |
Jun18 |
171004 |
92.640 |
92.805 |
92.640 |
92.770 |
-0.115 |
9 |
470 |
+2 |
Total Volume and Open Interest |
22,646 |
46,730 |
+352 |
Australian Dollar(CME) |
Dec17 |
171004 |
78.25 |
78.68 |
78.22 |
78.54 |
+0.27 |
83,589 |
144,294 |
+502 |
Mar18 |
171004 |
78.24 |
78.53 |
78.24 |
78.47 |
+0.27 |
15 |
494 |
+4 |
Jun18 |
171004 |
78.40 |
78.40 |
77.88 |
78.40 |
+0.27 |
0 |
17 |
+0 |
Total Volume and Open Interest |
85,210 |
146,864 |
+767 |
British Pound(CME) |
Dec17 |
171004 |
132.63 |
133.22 |
132.63 |
132.77 |
+0.03 |
113,312 |
171,633 |
-3,799 |
Mar18 |
171004 |
133.35 |
133.55 |
133.15 |
133.15 |
+0.03 |
64 |
2,041 |
+2 |
Jun18 |
171004 |
133.52 |
133.55 |
133.52 |
133.52 |
+0.04 |
3 |
209 |
-1 |
Total Volume and Open Interest |
116,032 |
176,981 |
-3,280 |
Canadian Dollar(CME) |
Dec17 |
171004 |
80.09 |
80.36 |
80.04 |
80.19 |
+0.09 |
56,940 |
174,626 |
-657 |
Mar18 |
171004 |
80.33 |
80.34 |
80.08 |
80.22 |
+0.09 |
58 |
1,392 |
+30 |
Jun18 |
171004 |
80.26 |
80.26 |
80.18 |
80.23 |
+0.10 |
3 |
343 |
-3 |
Sep18 |
171004 |
80.24 |
80.24 |
80.24 |
80.24 |
+0.11 |
0 |
134 |
+0 |
Total Volume and Open Interest |
57,183 |
177,588 |
-641 |
Japanese Yen(CME) |
Dec17 |
171004 |
88.86 |
89.32 |
88.83 |
88.98 |
+0.13 |
156,927 |
230,091 |
+3,243 |
Mar18 |
171004 |
89.59 |
89.65 |
89.39 |
89.45 |
+0.14 |
19 |
1,188 |
+2 |
Jun18 |
171004 |
89.91 |
89.91 |
89.91 |
89.91 |
+0.13 |
0 |
81 |
+0 |
Total Volume and Open Interest |
158,287 |
237,689 |
+3,495 |
Swiss Franc(CME) |
Dec17 |
171004 |
103.14 |
103.47 |
102.92 |
103.08 |
-0.11 |
26,213 |
42,943 |
+1,593 |
Mar18 |
171004 |
104.06 |
104.10 |
103.77 |
103.77 |
-0.11 |
2 |
128 |
+1 |
Jun18 |
171004 |
104.45 |
104.45 |
104.45 |
104.45 |
-0.11 |
0 |
29 |
+0 |
Total Volume and Open Interest |
26,215 |
43,101 |
+1,594 |
EuroFX(CME) |
Dec17 |
171004 |
117.85 |
118.35 |
117.82 |
118.11 |
+0.14 |
201,079 |
422,026 |
-1,432 |
Mar18 |
171004 |
118.83 |
118.98 |
118.61 |
118.76 |
+0.14 |
281 |
2,417 |
-8 |
Jun18 |
171004 |
119.64 |
119.64 |
119.43 |
119.43 |
+0.15 |
4 |
1,182 |
+2 |
Total Volume and Open Interest |
207,285 |
437,365 |
+536 |
Mexican Peso(CME) |
Oct17 |
171004 |
548.63 |
548.63 |
546.88 |
546.88 |
-0.63 |
30 |
5 |
-19 |
Nov17 |
171004 |
544.38 |
544.38 |
544.38 |
544.38 |
-0.63 |
0 |
54 |
+0 |
Total Volume and Open Interest |
43,661 |
206,715 |
+562 |
Brazilian Real(CME) |
Nov17 |
171004 |
317.70 |
319.00 |
317.00 |
318.60 |
+1.75 |
3,448 |
30,588 |
+1,161 |
Dec17 |
171004 |
317.50 |
317.50 |
317.40 |
317.40 |
+1.80 |
0 |
4,631 |
+0 |
Jan18 |
171004 |
316.40 |
316.40 |
316.40 |
316.40 |
+2.00 |
0 |
395 |
+0 |
Feb18 |
171004 |
315.15 |
315.15 |
315.15 |
315.15 |
+2.05 |
|
|
|
Total Volume and Open Interest |
3,448 |
35,914 |
+1,161 |
30-Year T-Bonds(CBOT) |
Dec17 |
171004 |
152~260 |
153~080 |
152~060 |
152~180 |
-0~020 |
263,763 |
721,776 |
+9,118 |
Mar18 |
171004 |
151~180 |
151~280 |
151~080 |
151~120 |
-0~020 |
3 |
66 |
+2 |
Jun18 |
171004 |
150~310 |
150~310 |
150~310 |
150~310 |
-0~020 |
|
|
|
Total Volume and Open Interest |
263,766 |
721,842 |
+9,120 |
10-Year T-Notes(CBOT) |
Dec17 |
171004 |
125~125 |
125~195 |
125~060 |
125~105 |
unch |
1,322,271 |
3,117,617 |
+4,306 |
Mar18 |
171004 |
125~035 |
125~055 |
124~295 |
125~000 |
unch |
587 |
2,122 |
+576 |
Jun18 |
171004 |
124~275 |
124~275 |
124~275 |
124~275 |
unch |
|
|
|
Total Volume and Open Interest |
1,322,858 |
3,119,739 |
+4,882 |
5-Year T-Notes(CBOT) |
Dec17 |
171004 |
117~170 |
117~212 |
117~134 |
117~162 |
unch |
695,659 |
2,950,012 |
-7,166 |
Mar18 |
171004 |
117~100 |
117~100 |
117~090 |
117~090 |
+0~004 |
0 |
5 |
+0 |
Jun18 |
171004 |
117~090 |
117~090 |
117~090 |
117~090 |
+0~004 |
|
|
|
Total Volume and Open Interest |
695,659 |
2,950,017 |
-7,166 |
2 Year T-Notes(CBOT) |
Dec17 |
171004 |
107~270 |
107~282 |
107~260 |
107~264 |
-0~002 |
273,396 |
1,584,819 |
-6,207 |
Mar18 |
171004 |
107~234 |
107~234 |
107~234 |
107~234 |
-0~002 |
|
|
|
Jun18 |
171004 |
107~234 |
107~234 |
107~234 |
107~234 |
-0~002 |
|
|
|
Total Volume and Open Interest |
273,396 |
1,584,819 |
-6,207 |
Eurodollars(CME) |
Dec17 |
171004 |
98.505 |
98.510 |
98.495 |
98.500 |
unch |
257,806 |
1,946,456 |
-43,208 |
Mar18 |
171004 |
98.390 |
98.400 |
98.375 |
98.385 |
unch |
164,050 |
1,250,748 |
-25,245 |
Jun18 |
171004 |
98.290 |
98.305 |
98.275 |
98.280 |
-0.005 |
165,935 |
1,212,721 |
+12,537 |
Sep18 |
171004 |
98.215 |
98.240 |
98.200 |
98.205 |
-0.005 |
215,967 |
975,263 |
+11,336 |
Dec18 |
171004 |
98.135 |
98.160 |
98.115 |
98.125 |
-0.005 |
460,655 |
1,581,112 |
+24,022 |
Mar19 |
171004 |
98.095 |
98.115 |
98.075 |
98.080 |
-0.005 |
230,610 |
1,029,815 |
+7,776 |
Jun19 |
171004 |
98.050 |
98.080 |
98.025 |
98.040 |
-0.005 |
158,456 |
794,556 |
+11,597 |
Sep19 |
171004 |
98.015 |
98.040 |
97.990 |
98.000 |
-0.005 |
134,973 |
673,743 |
-1,944 |
Dec19 |
171004 |
97.955 |
97.990 |
97.935 |
97.945 |
-0.005 |
203,540 |
808,178 |
-12,822 |
Mar20 |
171004 |
97.930 |
97.960 |
97.900 |
97.915 |
-0.005 |
90,607 |
448,853 |
-5,192 |
Jun20 |
171004 |
97.895 |
97.925 |
97.870 |
97.885 |
-0.005 |
84,728 |
324,328 |
+7,330 |
Sep20 |
171004 |
97.860 |
97.890 |
97.835 |
97.850 |
-0.005 |
90,905 |
283,981 |
+8,013 |
Dec20 |
171004 |
97.815 |
97.845 |
97.785 |
97.800 |
-0.005 |
55,315 |
332,293 |
-1,647 |
Mar21 |
171004 |
97.780 |
97.810 |
97.755 |
97.770 |
-0.005 |
52,412 |
206,486 |
+4,795 |
Jun21 |
171004 |
97.745 |
97.770 |
97.715 |
97.730 |
-0.005 |
33,286 |
147,194 |
+1,849 |
Sep21 |
171004 |
97.705 |
97.730 |
97.675 |
97.690 |
-0.005 |
30,052 |
93,756 |
-247 |
Dec21 |
171004 |
97.655 |
97.680 |
97.625 |
97.640 |
-0.005 |
27,745 |
130,808 |
+4,194 |
Mar22 |
171004 |
97.625 |
97.650 |
97.590 |
97.610 |
-0.005 |
19,592 |
74,728 |
+55 |
Total Volume and Open Interest |
2,530,780 |
12,680,201 |
+8,941 |
Ultra T-Bond(CBOT) |
Dec17 |
171004 |
164~29 |
165~13 |
164~01 |
164~17 |
-0~04 |
94,096 |
817,951 |
+852 |
Mar18 |
171004 |
163~19 |
163~19 |
163~19 |
163~19 |
-0~04 |
0 |
330 |
+0 |
Jun18 |
171004 |
163~19 |
163~19 |
163~19 |
163~19 |
-0~04 |
|
|
|
Total Volume and Open Interest |
94,096 |
818,281 |
+852 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171004 |
134~105 |
134~200 |
134~020 |
134~090 |
+0~015 |
101,452 |
437,646 |
-2,298 |
Mar18 |
171004 |
134~070 |
134~070 |
134~070 |
134~070 |
+0~015 |
|
|
|
Jun18 |
171004 |
134~070 |
134~070 |
134~070 |
134~070 |
+0~015 |
|
|
|
Total Volume and Open Interest |
101,452 |
437,646 |
-2,298 |
30 Day Federal Funds(CBOT) |
Oct17 |
171004 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
2,071 |
241,787 |
-624 |
Nov17 |
171004 |
98.840 |
98.845 |
98.840 |
98.845 |
unch |
2,360 |
210,672 |
-1,294 |
Dec17 |
171004 |
98.750 |
98.755 |
98.745 |
98.745 |
-0.005 |
8,576 |
84,165 |
-1,974 |
Jan18 |
171004 |
98.675 |
98.675 |
98.665 |
98.670 |
-0.005 |
28,880 |
321,914 |
-1,963 |
Feb18 |
171004 |
98.665 |
98.670 |
98.655 |
98.660 |
-0.005 |
14,771 |
149,951 |
+854 |
Mar18 |
171004 |
98.640 |
98.645 |
98.630 |
98.635 |
-0.005 |
3,471 |
38,670 |
-109 |
Total Volume and Open Interest |
98,665 |
1,497,889 |
-4,799 |
Japanese Govt Bonds(SGX) |
Dec17 |
171003 |
150.12 |
150.27 |
150.09 |
150.20 |
+0.06 |
1,521 |
15,914 |
-2,379 |
Mar18 |
171003 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.06 |
|
|
|
Jun18 |
171003 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,521 |
15,914 |
-2,379 |
Euro-Buxl(EUREX) |
Dec17 |
171004 |
163.30 |
164.72 |
163.24 |
163.62 |
+0.40 |
45,509 |
225,957 |
+2,332 |
Mar18 |
171004 |
162.64 |
162.64 |
162.04 |
162.04 |
+0.42 |
0 |
1 |
+0 |
Jun18 |
171004 |
162.04 |
162.04 |
162.04 |
162.04 |
+0.42 |
|
|
|
Total Volume and Open Interest |
45,509 |
225,958 |
+2,332 |
Euro-Bund(EUREX) |
Dec17 |
171004 |
161.23 |
161.82 |
161.16 |
161.32 |
+0.20 |
712,863 |
1,893,914 |
-30,262 |
Mar18 |
171004 |
160.64 |
161.30 |
160.64 |
160.83 |
+0.22 |
362 |
22,627 |
+2,879 |
Jun18 |
171004 |
158.11 |
158.11 |
158.05 |
158.09 |
+0.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
713,225 |
1,916,543 |
-27,383 |
Euro-Bobl(EUREX) |
Dec17 |
171004 |
131.30 |
131.50 |
131.25 |
131.29 |
+0.02 |
458,739 |
1,520,540 |
-14,492 |
Mar18 |
171004 |
131.85 |
131.85 |
131.85 |
131.85 |
+0.02 |
140 |
40,506 |
+525 |
Jun18 |
171004 |
131.85 |
131.85 |
131.85 |
131.85 |
+0.02 |
|
|
|
Total Volume and Open Interest |
458,879 |
1,561,046 |
-13,967 |
Euro-Schatz(EUREX) |
Dec17 |
171004 |
112.17 |
112.21 |
112.15 |
112.17 |
unch |
217,360 |
1,345,592 |
-779 |
Mar18 |
171004 |
112.04 |
112.04 |
112.04 |
112.04 |
unch |
2 |
7 |
+0 |
Jun18 |
171004 |
112.04 |
112.04 |
112.04 |
112.04 |
unch |
|
|
|
Total Volume and Open Interest |
217,362 |
1,345,599 |
-779 |
3-Mth Euribor(EUREX) |
Dec17 |
171004 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
8,400 |
+0 |
Mar18 |
171004 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
6,136 |
+0 |
Jun18 |
171004 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
13 |
36,222 |
-3 |
Long Gilt(LIFFE) |
Dec17 |
171004 |
124~07 |
124~07 |
123~20 |
123~26 |
-0~03 |
173,363 |
710,620 |
+23,390 |
Mar18 |
171004 |
122~28 |
122~28 |
122~28 |
122~28 |
-0~07 |
0 |
64 |
+0 |
Total Volume and Open Interest |
173,363 |
710,684 |
+23,390 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171004 |
99.47 |
99.48 |
99.46 |
99.47 |
unch |
38,895 |
503,954 |
+2,743 |
Mar18 |
171004 |
99.34 |
99.35 |
99.33 |
99.34 |
+0.01 |
27,138 |
405,425 |
+1,182 |
Jun18 |
171004 |
99.24 |
99.26 |
99.24 |
99.25 |
+0.01 |
37,225 |
361,396 |
-2,726 |
Sep18 |
171004 |
99.19 |
99.20 |
99.17 |
99.18 |
+0.01 |
43,736 |
277,378 |
-4,431 |
Dec18 |
171004 |
99.13 |
99.14 |
99.11 |
99.13 |
+0.01 |
62,130 |
357,390 |
+934 |
Mar19 |
171004 |
99.08 |
99.10 |
99.06 |
99.08 |
+0.01 |
39,313 |
210,889 |
+2,681 |
Total Volume and Open Interest |
503,190 |
3,196,390 |
-4,561 |
3-Mth Euribor(LIFFE) |
Dec17 |
171004 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
20,228 |
421,413 |
-2,219 |
Mar18 |
171004 |
100.310 |
100.315 |
100.305 |
100.310 |
+0.005 |
23,266 |
456,353 |
+4,141 |
Jun18 |
171004 |
100.290 |
100.295 |
100.285 |
100.290 |
+0.005 |
27,491 |
411,569 |
+882 |
Total Volume and Open Interest |
582,777 |
3,870,246 |
+27,733 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171004 |
98.23 |
98.23 |
98.22 |
98.23 |
unch |
5,306 |
215,035 |
-15 |
Mar18 |
171004 |
98.14 |
98.16 |
98.14 |
98.16 |
+0.02 |
6,047 |
195,902 |
-1,535 |
Jun18 |
171004 |
98.05 |
98.07 |
98.04 |
98.07 |
+0.02 |
5,170 |
191,146 |
+185 |
Sep18 |
171004 |
97.94 |
97.96 |
97.94 |
97.96 |
+0.02 |
4,997 |
166,439 |
-416 |
Dec18 |
171004 |
97.83 |
97.86 |
97.83 |
97.86 |
+0.02 |
10,496 |
101,360 |
-335 |
Mar19 |
171004 |
97.73 |
97.77 |
97.73 |
97.77 |
+0.03 |
4,619 |
78,171 |
+972 |
Jun19 |
171004 |
97.65 |
97.69 |
97.64 |
97.68 |
+0.03 |
4,417 |
56,985 |
+4 |
Sep19 |
171004 |
97.56 |
97.60 |
97.56 |
97.60 |
+0.03 |
1,197 |
31,433 |
+599 |
Dec19 |
171004 |
97.52 |
97.52 |
97.52 |
97.52 |
+0.02 |
1 |
3,095 |
+0 |
Mar20 |
171004 |
97.45 |
97.46 |
97.45 |
97.46 |
+0.03 |
0 |
2,282 |
+0 |
Total Volume and Open Interest |
42,488 |
1,043,877 |
-702 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171004 |
97.13 |
97.18 |
97.11 |
97.17 |
+0.04 |
62,029 |
989,111 |
-20,100 |
Mar18 |
171004 |
97.11 |
97.16 |
97.11 |
97.16 |
+0.04 |
0 |
2 |
+0 |
Total Volume and Open Interest |
62,029 |
989,113 |
-20,100 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171004 |
97.81 |
97.85 |
97.80 |
97.84 |
+0.02 |
70,780 |
1,101,605 |
-10,722 |
Mar18 |
171004 |
97.84 |
97.84 |
97.84 |
97.84 |
+0.03 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
70,780 |
1,102,622 |
-10,722 |
Gold(CMX) |
Oct17 |
171004 |
1273.8 |
1280.8 |
1270.0 |
1273.7 |
+2.2 |
136 |
2,222 |
-77 |
Dec17 |
171004 |
1274.5 |
1285.0 |
1273.1 |
1276.8 |
+2.2 |
272,706 |
420,373 |
-1,368 |
Feb18 |
171004 |
1278.3 |
1288.7 |
1277.2 |
1280.9 |
+2.2 |
2,189 |
55,456 |
+697 |
Apr18 |
171004 |
1282.6 |
1290.0 |
1282.0 |
1284.8 |
+2.2 |
675 |
10,914 |
+247 |
Jun18 |
171004 |
1286.2 |
1295.0 |
1286.2 |
1288.7 |
+2.2 |
443 |
10,734 |
+17 |
Aug18 |
171004 |
1292.8 |
1300.0 |
1291.2 |
1292.6 |
+2.3 |
694 |
9,354 |
-7 |
Oct18 |
171004 |
1297.1 |
1297.1 |
1296.5 |
1296.5 |
+2.3 |
117 |
3,193 |
+20 |
Dec18 |
171004 |
1303.2 |
1305.0 |
1299.0 |
1300.5 |
+2.2 |
147 |
10,925 |
-58 |
Feb19 |
171004 |
1304.6 |
1304.6 |
1304.6 |
1304.6 |
+2.2 |
50 |
125 |
+0 |
Apr19 |
171004 |
1308.7 |
1308.7 |
1308.7 |
1308.7 |
+2.2 |
325 |
501 |
+49 |
Jun19 |
171004 |
1313.0 |
1313.0 |
1313.0 |
1313.0 |
+2.2 |
0 |
1,018 |
+0 |
Aug19 |
171004 |
1319.3 |
1319.3 |
1319.3 |
1319.3 |
+2.2 |
4 |
4 |
+4 |
Total Volume and Open Interest |
278,390 |
530,731 |
-152 |
Silver(CMX) |
Dec17 |
171004 |
1666.5 |
1692.0 |
1655.5 |
1662.4 |
-2.6 |
63,042 |
144,437 |
+86 |
Mar18 |
171004 |
1674.5 |
1699.5 |
1665.5 |
1671.9 |
-2.6 |
615 |
21,103 |
+102 |
May18 |
171004 |
1691.5 |
1691.5 |
1672.5 |
1678.2 |
-2.6 |
211 |
6,778 |
+51 |
Jul18 |
171004 |
1684.5 |
1684.5 |
1684.5 |
1684.5 |
-2.6 |
56 |
3,280 |
+29 |
Sep18 |
171004 |
1696.0 |
1696.0 |
1691.2 |
1691.2 |
-2.6 |
7 |
2,429 |
+0 |
Dec18 |
171004 |
1708.0 |
1708.0 |
1701.0 |
1701.0 |
-2.6 |
87 |
3,519 |
-4 |
Mar19 |
171004 |
1710.4 |
1710.4 |
1710.4 |
1710.4 |
-2.6 |
50 |
5 |
+2 |
Total Volume and Open Interest |
64,368 |
183,209 |
+249 |
Platinum(NYMEX) |
Oct17 |
171004 |
912.6 |
912.6 |
910.6 |
910.6 |
-0.5 |
188 |
199 |
-165 |
Jan18 |
171004 |
915.4 |
925.9 |
912.9 |
914.8 |
-0.7 |
19,255 |
66,502 |
-133 |
Apr18 |
171004 |
919.3 |
929.6 |
917.3 |
919.0 |
-0.6 |
223 |
3,924 |
+113 |
Jul18 |
171004 |
929.2 |
932.6 |
923.7 |
923.7 |
-0.5 |
0 |
311 |
+0 |
Total Volume and Open Interest |
19,671 |
71,026 |
-180 |
Palladium(NYMEX) |
Dec17 |
171004 |
916.20 |
925.25 |
914.10 |
919.65 |
+2.75 |
4,535 |
29,659 |
-635 |
Mar18 |
171004 |
916.50 |
920.00 |
913.10 |
914.70 |
+2.55 |
17 |
1,154 |
-3 |
Jun18 |
171004 |
911.65 |
911.65 |
911.65 |
911.65 |
+2.55 |
0 |
27 |
+0 |
Total Volume and Open Interest |
4,552 |
30,840 |
-638 |
Copper(CMX) |
Dec17 |
171004 |
295.75 |
297.20 |
294.70 |
295.90 |
-0.45 |
53,501 |
176,797 |
+681 |
Mar18 |
171004 |
297.65 |
299.00 |
296.60 |
297.75 |
-0.50 |
2,058 |
43,602 |
-20 |
May18 |
171004 |
299.20 |
299.75 |
298.95 |
299.05 |
-0.50 |
1,760 |
18,755 |
+353 |
Jul18 |
171004 |
300.80 |
300.80 |
300.10 |
300.10 |
-0.50 |
1,103 |
6,202 |
+245 |
Sep18 |
171004 |
301.40 |
301.80 |
301.05 |
301.05 |
-0.50 |
305 |
4,120 |
-76 |
Total Volume and Open Interest |
61,080 |
273,381 |
+1,388 |
E-mini DJIA Index(CBOT) |
Dec17 |
171004 |
22610 |
22631 |
22580 |
22607 |
-1 |
104,284 |
156,118 |
-85 |
Mar18 |
171004 |
22580 |
22608 |
22568 |
22591 |
+3 |
181 |
844 |
+55 |
Jun18 |
171004 |
22502 |
22564 |
22502 |
22564 |
+3 |
20 |
14 |
-7 |
Sep18 |
171004 |
22527 |
22527 |
22527 |
22527 |
+3 |
|
|
|
Total Volume and Open Interest |
104,485 |
156,976 |
-37 |
S & P 500(CME) |
Dec17 |
171004 |
2531.50 |
2536.20 |
2529.00 |
2536.20 |
+3.40 |
2,657 |
46,572 |
-722 |
Mar18 |
171004 |
2536.10 |
2536.10 |
2529.80 |
2536.10 |
+3.50 |
0 |
26 |
+0 |
Jun18 |
171004 |
2535.90 |
2535.90 |
2529.40 |
2535.90 |
+3.70 |
|
|
|
Sep18 |
171004 |
2535.70 |
2535.70 |
2529.20 |
2535.70 |
+3.70 |
|
|
|
Total Volume and Open Interest |
2,657 |
46,598 |
-722 |
S & P 500 E-Mini(CME) |
Dec17 |
171004 |
2533.00 |
2538.00 |
2529.00 |
2536.25 |
+3.50 |
1,138,362 |
2,989,180 |
+23,384 |
Mar18 |
171004 |
2532.00 |
2537.50 |
2529.00 |
2536.00 |
+3.50 |
2,398 |
18,518 |
+904 |
Jun18 |
171004 |
2530.00 |
2537.00 |
2529.00 |
2536.00 |
+3.75 |
572 |
999 |
+530 |
Sep18 |
171004 |
2535.75 |
2535.75 |
2535.75 |
2535.75 |
+3.75 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,141,332 |
3,008,729 |
+24,818 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171004 |
5999.00 |
6015.50 |
5979.50 |
6004.00 |
+6.00 |
269,518 |
267,237 |
+2,109 |
Mar18 |
171004 |
6004.80 |
6026.80 |
5992.30 |
6015.80 |
+6.80 |
500 |
887 |
+200 |
Jun18 |
171004 |
6015.50 |
6033.00 |
6007.50 |
6025.50 |
+6.70 |
1 |
61 |
+0 |
Total Volume and Open Interest |
270,021 |
268,189 |
+2,311 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171004 |
1817.00 |
1817.90 |
1810.50 |
1814.80 |
-0.90 |
17,266 |
89,891 |
+537 |
Mar18 |
171004 |
1811.70 |
1813.10 |
1811.70 |
1811.70 |
-0.90 |
0 |
1 |
+0 |
Jun18 |
171004 |
1810.30 |
1810.30 |
1810.30 |
1810.30 |
-0.90 |
|
|
|
Total Volume and Open Interest |
17,266 |
89,892 |
+537 |
Volatility Index(CBOE) |
Oct17 |
171004 |
11.40 |
11.50 |
11.30 |
11.33 |
-0.05 |
91,315 |
301,848 |
-7,871 |
Nov17 |
171004 |
12.75 |
12.85 |
12.70 |
12.78 |
unch |
60,619 |
174,888 |
+14,923 |
Dec17 |
171004 |
13.30 |
13.40 |
13.25 |
13.28 |
unch |
16,370 |
71,782 |
+1,596 |
Jan18 |
171004 |
14.50 |
14.55 |
14.45 |
14.48 |
unch |
7,337 |
49,873 |
+219 |
Total Volume and Open Interest |
186,453 |
663,204 |
+9,125 |
S & P 600(CME) |
Dec17 |
171004 |
914.80 |
914.80 |
914.80 |
914.80 |
-3.90 |
|
|
|
Mar18 |
171004 |
911.60 |
911.60 |
911.60 |
911.60 |
-3.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171004 |
1514.00 |
1517.20 |
1504.90 |
1511.00 |
-4.50 |
53,351 |
60,519 |
+3,146 |
Mar18 |
171004 |
1512.50 |
1512.50 |
1510.80 |
1510.80 |
-4.50 |
2 |
48 |
+2 |
Jun18 |
171004 |
1509.80 |
1509.80 |
1509.80 |
1509.80 |
-4.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
53,353 |
60,569 |
+3,148 |
Nikkei 225(CME) |
Dec17 |
171004 |
20700 |
20720 |
20625 |
20700 |
-5 |
11,164 |
37,812 |
+442 |
Mar18 |
171004 |
20650 |
20705 |
20650 |
20705 |
-5 |
3 |
11 |
-1 |
Total Volume and Open Interest |
11,167 |
37,823 |
+441 |
Nikkei 225(SGX) |
Dec17 |
171004 |
20625 |
20640 |
20600 |
20620 |
+10 |
69,492 |
198,621 |
+82 |
Mar18 |
171003 |
20365 |
20570 |
20365 |
20570 |
+205 |
1 |
424 |
+6 |
Jun18 |
171003 |
20430 |
20430 |
20430 |
20430 |
+205 |
0 |
6 |
+0 |
Total Volume and Open Interest |
79,757 |
214,623 |
-2,649 |
Nikkei 225 Mini(JPX) |
Dec17 |
171003 |
20410 |
20630 |
20370 |
20600 |
+190 |
665,096 |
371,560 |
+33,148 |
Mar18 |
171003 |
20365 |
20580 |
20325 |
20560 |
+190 |
10,071 |
15,218 |
+1,688 |
Jun18 |
171003 |
20205 |
20420 |
20180 |
20400 |
+190 |
119 |
1,558 |
+57 |
Total Volume and Open Interest |
701,181 |
464,063 |
+51,352 |
Nikkei 225(JPX) |
Dec17 |
171003 |
20410 |
20630 |
20370 |
20600 |
+190 |
60,317 |
326,613 |
-1,424 |
Mar18 |
171003 |
20360 |
20570 |
20330 |
20560 |
+190 |
951 |
8,767 |
+71 |
Jun18 |
171003 |
20210 |
20400 |
20210 |
20400 |
+190 |
21 |
10,558 |
+89 |
Total Volume and Open Interest |
61,290 |
410,373 |
-1,266 |
Nikkei 225(CME) Yen |
Dec17 |
171004 |
20670 |
20685 |
20585 |
20665 |
-10 |
33,128 |
50,466 |
+2,003 |
Mar18 |
171004 |
20590 |
20620 |
20550 |
20620 |
-10 |
0 |
8 |
+0 |
Jun18 |
171004 |
20520 |
20520 |
20520 |
20520 |
-10 |
|
|
|
Total Volume and Open Interest |
33,128 |
50,474 |
+2,003 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171004 |
20670 |
20670 |
20590 |
20670 |
unch |
0 |
2 |
+0 |
Mar18 |
171004 |
20620 |
20620 |
20620 |
20620 |
-10 |
|
|
|
Jun18 |
171004 |
20520 |
20520 |
20520 |
20520 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
171004 |
5366.0 |
5370.0 |
5341.5 |
5360.0 |
-3.5 |
56,018 |
332,554 |
-5,689 |
Nov17 |
171004 |
5362.0 |
5362.5 |
5339.0 |
5356.5 |
-3.5 |
170 |
9,494 |
+149 |
Dec17 |
171004 |
5356.5 |
5356.5 |
5332.0 |
5350.0 |
-3.5 |
264 |
48,827 |
+103 |
Total Volume and Open Interest |
56,452 |
390,879 |
-5,437 |
Hang Seng Index(HKFE) |
Oct17 |
171004 |
28145 |
28514 |
28141 |
28334 |
+186 |
103,636 |
134,194 |
+811 |
Nov17 |
171004 |
28157 |
28474 |
28142 |
28325 |
+190 |
245 |
226 |
+226 |
Dec17 |
171004 |
28160 |
28518 |
28159 |
28349 |
+195 |
711 |
23,802 |
+83 |
Total Volume and Open Interest |
105,000 |
161,569 |
-19,020 |
DAX(EUREX) |
Dec17 |
171004 |
12954.0 |
12974.5 |
12883.5 |
12956.0 |
+70.5 |
65,811 |
137,784 |
+20,573 |
Mar18 |
171004 |
12937.0 |
12970.0 |
12880.5 |
12952.0 |
+70.5 |
110 |
595 |
+69 |
Jun18 |
171004 |
12965.0 |
12980.5 |
12936.0 |
12980.5 |
+71.0 |
14 |
434 |
+92 |
Total Volume and Open Interest |
65,935 |
138,813 |
+3,088 |
Mini-DAX(EUREX) |
Dec17 |
171004 |
12950.0 |
12974.0 |
12884.0 |
12956.0 |
+70.5 |
19,271 |
9,888 |
+2,167 |
Mar18 |
171004 |
12940.0 |
12966.0 |
12882.0 |
12952.0 |
+70.5 |
99 |
287 |
-20 |
Jun18 |
171004 |
12968.0 |
12980.5 |
12963.0 |
12980.5 |
+71.0 |
4 |
19 |
+7 |
Total Volume and Open Interest |
19,374 |
10,194 |
+376 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171004 |
3600 |
3601 |
3573 |
3583 |
-13 |
887,148 |
3,299,304 |
-649 |
Mar18 |
171004 |
3586 |
3586 |
3561 |
3570 |
-13 |
36 |
87,776 |
+6,846 |
Jun18 |
171004 |
3496 |
3496 |
3485 |
3490 |
-13 |
4 |
29 |
+0 |
Total Volume and Open Interest |
887,188 |
3,387,109 |
+6,197 |
Swiss Market Index(EUREX) |
Dec17 |
171004 |
9267 |
9273 |
9235 |
9261 |
-1 |
30,239 |
204,009 |
-2,542 |
Mar18 |
171004 |
9156 |
9160 |
9138 |
9160 |
-1 |
8 |
640 |
-1 |
Jun18 |
171004 |
8995 |
8995 |
8995 |
8995 |
-2 |
|
|
|
Total Volume and Open Interest |
30,247 |
204,649 |
-2,543 |
FT-SE 100(EURONEXT) |
Dec17 |
171004 |
7426.00 |
7435.50 |
7412.00 |
7429.00 |
+3.00 |
97,753 |
703,359 |
-2,763 |
Mar18 |
171004 |
7359.50 |
7369.00 |
7359.50 |
7369.00 |
+3.50 |
2 |
10 |
+2 |
Jun18 |
171004 |
7290.50 |
7290.50 |
7290.50 |
7290.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
97,755 |
703,369 |
-2,761 |
SPI 200(SFE) |
Dec17 |
171004 |
5679.0 |
5696.0 |
5625.0 |
5628.0 |
-51.0 |
33,649 |
259,897 |
-1,630 |
Mar18 |
171004 |
5572.0 |
5572.0 |
5572.0 |
5572.0 |
-52.0 |
0 |
1,479 |
+0 |
Jun18 |
171004 |
5556.0 |
5556.0 |
5556.0 |
5556.0 |
-52.0 |
0 |
2,131 |
+0 |
Total Volume and Open Interest |
33,689 |
265,132 |
-1,594 |
FTSE MIB(ISE) |
Dec17 |
171004 |
22750.00 |
22750.00 |
22370.00 |
22411.00 |
-323.00 |
18,155 |
22,862 |
-487 |
Mar18 |
171004 |
22580.00 |
22580.00 |
22300.00 |
22319.00 |
-320.00 |
13 |
28 |
-1 |
Jun18 |
171004 |
21819.00 |
21819.00 |
21819.00 |
21819.00 |
-310.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,168 |
22,892 |
-488 |
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 |
171004 |
394.90 |
394.90 |
393.55 |
393.55 |
-0.70 |
549 |
12,847 |
-298 |
Nov17 |
171004 |
394.50 |
395.65 |
393.90 |
394.50 |
-0.65 |
400 |
1,820 |
+400 |
Dec17 |
171004 |
395.15 |
395.15 |
395.15 |
395.15 |
-0.65 |
|
|
|
Total Volume and Open Interest |
949 |
14,667 |
+102 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|