|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 05, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171005 |
958.25 |
971.00 |
957.75 |
968.25 |
+10.00 |
94,821 |
330,242 |
-5,496 |
Jan18 |
171005 |
968.75 |
981.50 |
968.50 |
979.00 |
+10.25 |
24,372 |
129,652 |
+4,391 |
Mar18 |
171005 |
978.25 |
991.00 |
978.00 |
988.00 |
+9.75 |
11,330 |
81,564 |
+1,216 |
May18 |
171005 |
987.00 |
999.75 |
987.00 |
997.00 |
+9.75 |
3,766 |
44,784 |
+865 |
Jul18 |
171005 |
994.75 |
1007.50 |
994.75 |
1004.50 |
+9.75 |
5,545 |
67,763 |
+87 |
Aug18 |
171005 |
999.50 |
1005.00 |
999.50 |
1005.00 |
+9.75 |
444 |
2,731 |
+285 |
Sep18 |
171005 |
990.50 |
998.75 |
990.50 |
996.00 |
+8.75 |
314 |
1,217 |
+65 |
Nov18 |
171005 |
981.00 |
992.25 |
981.00 |
988.50 |
+8.50 |
5,661 |
35,516 |
+1,114 |
Jan19 |
171005 |
989.00 |
997.50 |
989.00 |
994.25 |
+8.00 |
78 |
293 |
+29 |
Mar19 |
171005 |
991.75 |
999.00 |
991.00 |
996.50 |
+7.00 |
76 |
317 |
+4 |
May19 |
171005 |
995.50 |
1003.75 |
995.50 |
1000.75 |
+7.25 |
11 |
63 |
+5 |
Jul19 |
171005 |
996.00 |
1005.75 |
996.00 |
1005.75 |
+7.00 |
30 |
159 |
+21 |
Aug19 |
171005 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
+7.00 |
0 |
14 |
+0 |
Sep19 |
171005 |
998.00 |
998.00 |
980.50 |
998.00 |
+7.00 |
4 |
21 |
+0 |
Total Volume and Open Interest |
146,504 |
695,045 |
+2,592 |
Soybean Meal(CBOT) |
Oct17 |
171005 |
306.90 |
313.00 |
306.90 |
312.90 |
+6.00 |
1,858 |
1,984 |
-538 |
Dec17 |
171005 |
311.00 |
318.50 |
310.90 |
316.90 |
+5.90 |
40,958 |
172,566 |
-569 |
Jan18 |
171005 |
313.20 |
320.50 |
313.00 |
319.00 |
+5.90 |
9,083 |
57,248 |
-49 |
Mar18 |
171005 |
316.10 |
323.40 |
315.90 |
321.80 |
+5.70 |
3,093 |
49,141 |
-165 |
May18 |
171005 |
318.90 |
325.70 |
318.90 |
324.20 |
+5.70 |
1,729 |
29,485 |
+561 |
Jul18 |
171005 |
320.70 |
327.80 |
320.70 |
326.40 |
+5.60 |
2,495 |
21,339 |
-68 |
Aug18 |
171005 |
322.10 |
328.40 |
322.10 |
326.90 |
+5.70 |
363 |
4,795 |
+51 |
Sep18 |
171005 |
322.00 |
327.80 |
321.90 |
326.10 |
+5.50 |
672 |
4,353 |
+17 |
Oct18 |
171005 |
318.60 |
324.50 |
318.60 |
322.80 |
+5.30 |
429 |
4,659 |
-71 |
Dec18 |
171005 |
319.40 |
324.90 |
319.30 |
323.50 |
+5.50 |
1,324 |
16,548 |
+254 |
Total Volume and Open Interest |
62,295 |
365,972 |
-444 |
Soybean Oil(CBOT) |
Oct17 |
171005 |
33.11 |
33.17 |
32.76 |
32.77 |
-0.22 |
771 |
815 |
-167 |
Dec17 |
171005 |
33.21 |
33.45 |
32.92 |
33.00 |
-0.23 |
52,956 |
185,321 |
+4,457 |
Jan18 |
171005 |
33.41 |
33.62 |
33.10 |
33.18 |
-0.23 |
14,248 |
78,948 |
+4,157 |
Mar18 |
171005 |
33.63 |
33.84 |
33.33 |
33.41 |
-0.23 |
9,267 |
62,017 |
+793 |
May18 |
171005 |
33.88 |
34.07 |
33.56 |
33.64 |
-0.23 |
3,879 |
37,719 |
+806 |
Jul18 |
171005 |
34.05 |
34.22 |
33.78 |
33.82 |
-0.24 |
3,265 |
31,266 |
+323 |
Aug18 |
171005 |
34.17 |
34.25 |
33.82 |
33.85 |
-0.24 |
963 |
4,156 |
+320 |
Sep18 |
171005 |
34.16 |
34.16 |
33.80 |
33.82 |
-0.24 |
368 |
2,047 |
+55 |
Oct18 |
171005 |
34.00 |
34.00 |
33.60 |
33.64 |
-0.26 |
317 |
3,462 |
+115 |
Dec18 |
171005 |
34.16 |
34.16 |
33.68 |
33.72 |
-0.26 |
857 |
15,464 |
+202 |
Total Volume and Open Interest |
86,906 |
423,443 |
+11,067 |
Canola(WCE) |
Nov17 |
171005 |
492.6 |
496.7 |
492.6 |
495.2 |
+1.8 |
12,641 |
96,612 |
-2,244 |
Jan18 |
171005 |
499.3 |
502.7 |
499.3 |
500.7 |
+1.0 |
2,481 |
54,480 |
+123 |
Mar18 |
171005 |
505.7 |
507.1 |
504.7 |
505.0 |
-0.2 |
146 |
14,610 |
+35 |
May18 |
171005 |
507.8 |
509.6 |
507.5 |
507.5 |
-0.3 |
75 |
3,931 |
-40 |
Jul18 |
171005 |
509.7 |
510.3 |
508.3 |
508.3 |
-0.5 |
33 |
2,585 |
+6 |
Total Volume and Open Interest |
15,379 |
173,401 |
-2,117 |
Corn(CBOT) |
Dec17 |
171005 |
348.25 |
351.25 |
347.50 |
349.50 |
+1.25 |
191,401 |
808,649 |
+6,017 |
Mar18 |
171005 |
361.00 |
364.25 |
360.25 |
362.50 |
+1.25 |
44,717 |
256,022 |
+3,704 |
May18 |
171005 |
370.00 |
373.00 |
369.50 |
371.50 |
+1.25 |
17,390 |
98,022 |
-754 |
Jul18 |
171005 |
378.00 |
380.75 |
377.25 |
379.25 |
+1.00 |
15,315 |
124,431 |
-1,678 |
Sep18 |
171005 |
385.00 |
388.00 |
384.25 |
386.50 |
+1.00 |
4,639 |
35,875 |
+1,844 |
Dec18 |
171005 |
394.00 |
397.00 |
393.25 |
395.75 |
+1.75 |
9,317 |
94,207 |
+2,484 |
Mar19 |
171005 |
404.00 |
406.00 |
403.25 |
405.75 |
+2.25 |
97 |
11,059 |
+8 |
May19 |
171005 |
409.50 |
411.25 |
409.50 |
411.25 |
+1.75 |
33 |
1,066 |
+4 |
Jul19 |
171005 |
413.00 |
416.00 |
413.00 |
415.50 |
+1.75 |
9 |
1,380 |
+1 |
Sep19 |
171005 |
410.00 |
410.00 |
410.00 |
410.00 |
+1.75 |
0 |
280 |
+0 |
Total Volume and Open Interest |
282,979 |
1,433,227 |
+11,631 |
Wheat(CBOT) |
Dec17 |
171005 |
443.25 |
444.00 |
438.00 |
440.75 |
-1.25 |
81,890 |
245,363 |
-2,674 |
Mar18 |
171005 |
461.25 |
462.50 |
457.00 |
459.50 |
-1.00 |
40,348 |
88,762 |
+2,864 |
May18 |
171005 |
475.75 |
476.50 |
471.25 |
473.75 |
-0.50 |
13,813 |
34,156 |
+1,074 |
Jul18 |
171005 |
486.00 |
488.50 |
483.50 |
486.00 |
-0.25 |
14,459 |
45,862 |
+133 |
Sep18 |
171005 |
501.50 |
503.50 |
499.25 |
501.00 |
-0.50 |
2,499 |
8,201 |
+376 |
Dec18 |
171005 |
521.00 |
521.75 |
518.50 |
520.00 |
-0.75 |
3,450 |
13,816 |
+1,808 |
Total Volume and Open Interest |
156,655 |
439,038 |
+3,727 |
Wheat(KCBT) |
Dec17 |
171005 |
436.75 |
438.00 |
432.00 |
434.25 |
-1.75 |
17,222 |
135,444 |
+297 |
Mar18 |
171005 |
454.00 |
455.25 |
449.50 |
452.00 |
-1.75 |
6,062 |
75,818 |
+850 |
May18 |
171005 |
467.25 |
469.00 |
463.50 |
465.75 |
-2.00 |
1,558 |
22,617 |
+150 |
Jul18 |
171005 |
486.00 |
486.25 |
481.25 |
483.50 |
-1.75 |
2,730 |
27,462 |
+113 |
Sep18 |
171005 |
504.75 |
505.50 |
500.25 |
502.50 |
-1.25 |
1,220 |
5,623 |
+135 |
Dec18 |
171005 |
532.00 |
532.00 |
527.50 |
529.75 |
-1.25 |
957 |
4,929 |
+366 |
Mar19 |
171005 |
538.50 |
543.75 |
538.50 |
543.75 |
-1.50 |
65 |
217 |
+37 |
Total Volume and Open Interest |
29,814 |
272,278 |
+1,948 |
Wheat(MGE) |
Dec17 |
171005 |
610.50 |
618.25 |
607.25 |
615.50 |
+5.50 |
3,779 |
36,993 |
-993 |
Mar18 |
171005 |
625.75 |
631.50 |
620.50 |
629.00 |
+5.50 |
1,083 |
23,746 |
-1 |
May18 |
171005 |
628.25 |
637.25 |
628.25 |
635.50 |
+5.50 |
274 |
7,403 |
+53 |
Jul18 |
171005 |
637.00 |
640.50 |
635.50 |
639.50 |
+5.75 |
76 |
5,952 |
+15 |
Sep18 |
171005 |
634.50 |
641.75 |
634.50 |
639.00 |
+4.00 |
56 |
3,091 |
+1 |
Dec18 |
171005 |
645.00 |
647.00 |
643.00 |
646.25 |
+3.00 |
46 |
1,256 |
+27 |
Total Volume and Open Interest |
5,314 |
78,478 |
-898 |
Oats(CBOT) |
Dec17 |
171005 |
246.75 |
248.50 |
245.75 |
247.25 |
+1.00 |
126 |
4,395 |
-21 |
Mar18 |
171005 |
250.25 |
253.00 |
250.25 |
251.25 |
+1.00 |
10 |
1,263 |
+1 |
May18 |
171005 |
250.00 |
252.25 |
250.00 |
250.00 |
+1.00 |
1 |
151 |
+0 |
Jul18 |
171005 |
243.25 |
253.00 |
243.25 |
248.75 |
+0.75 |
0 |
28 |
+0 |
Total Volume and Open Interest |
137 |
5,837 |
-20 |
Rough Rice(CBOT) |
Nov17 |
171005 |
12.03 |
12.07 |
11.90 |
11.91 |
-0.11 |
290 |
8,431 |
-67 |
Jan18 |
171005 |
12.32 |
12.35 |
12.19 |
12.20 |
-0.11 |
76 |
1,562 |
+56 |
Mar18 |
171005 |
12.40 |
12.40 |
12.40 |
12.40 |
-0.10 |
0 |
304 |
+0 |
May18 |
171005 |
12.55 |
12.55 |
12.55 |
12.55 |
-0.10 |
|
|
|
Total Volume and Open Interest |
366 |
10,299 |
-11 |
Live Cattle(CME) |
Oct17 |
171005 |
109.150 |
110.250 |
108.930 |
110.150 |
+1.070 |
8,897 |
32,458 |
-3,243 |
Dec17 |
171005 |
115.000 |
116.200 |
114.650 |
116.050 |
+1.120 |
22,606 |
148,658 |
+1,741 |
Feb18 |
171005 |
118.930 |
119.885 |
118.750 |
119.785 |
+0.855 |
7,763 |
62,136 |
+722 |
Apr18 |
171005 |
120.250 |
121.200 |
120.200 |
121.100 |
+0.850 |
5,741 |
53,384 |
+696 |
Jun18 |
171005 |
113.700 |
114.550 |
113.680 |
114.480 |
+0.780 |
2,475 |
23,997 |
+497 |
Aug18 |
171005 |
111.050 |
111.730 |
111.000 |
111.550 |
+0.450 |
689 |
8,619 |
+64 |
Total Volume and Open Interest |
48,549 |
333,751 |
+645 |
Feeder Cattle(CME) |
Oct17 |
171005 |
152.550 |
153.630 |
152.350 |
153.580 |
+1.480 |
2,124 |
9,968 |
-323 |
Nov17 |
171005 |
153.830 |
155.100 |
153.685 |
154.850 |
+1.350 |
6,455 |
22,015 |
+124 |
Jan18 |
171005 |
151.185 |
152.735 |
151.150 |
152.580 |
+1.545 |
3,770 |
12,518 |
+299 |
Mar18 |
171005 |
149.050 |
150.630 |
149.000 |
150.550 |
+1.550 |
1,814 |
8,966 |
+316 |
Apr18 |
171005 |
148.800 |
150.450 |
148.800 |
150.380 |
+1.480 |
410 |
2,629 |
+25 |
May18 |
171005 |
148.235 |
149.550 |
148.000 |
149.435 |
+1.435 |
262 |
2,936 |
+41 |
Aug18 |
171005 |
148.985 |
150.400 |
148.935 |
150.330 |
+1.700 |
59 |
523 |
+32 |
Total Volume and Open Interest |
14,894 |
59,557 |
+514 |
Lean Hogs(CME) |
Oct17 |
171005 |
60.680 |
61.750 |
60.630 |
60.930 |
+0.600 |
21,757 |
21,576 |
-9,660 |
Dec17 |
171005 |
62.100 |
63.130 |
61.735 |
62.800 |
+0.900 |
34,249 |
120,382 |
+1,760 |
Feb18 |
171005 |
67.330 |
68.080 |
67.200 |
67.600 |
+0.300 |
12,817 |
48,069 |
+1,594 |
Apr18 |
171005 |
71.785 |
72.180 |
71.700 |
71.800 |
-0.050 |
7,249 |
38,488 |
+1,221 |
May18 |
171005 |
76.980 |
77.050 |
76.650 |
76.950 |
+0.020 |
79 |
1,136 |
+40 |
Jun18 |
171005 |
79.950 |
80.350 |
79.830 |
79.950 |
-0.185 |
3,785 |
16,534 |
+350 |
Jul18 |
171005 |
80.200 |
80.580 |
80.200 |
80.450 |
-0.050 |
1,691 |
6,418 |
+555 |
Aug18 |
171005 |
79.550 |
80.000 |
79.535 |
79.750 |
-0.180 |
699 |
3,528 |
+256 |
Total Volume and Open Interest |
82,799 |
257,477 |
-3,680 |
Class III Milk(CME) |
Oct17 |
171005 |
16.65 |
16.80 |
16.64 |
16.75 |
+0.12 |
150 |
4,462 |
-43 |
Nov17 |
171005 |
16.54 |
16.60 |
16.44 |
16.50 |
+0.01 |
155 |
4,386 |
+35 |
Dec17 |
171005 |
16.30 |
16.37 |
16.23 |
16.30 |
unch |
33 |
3,799 |
-2 |
Jan18 |
171005 |
15.90 |
15.95 |
15.87 |
15.90 |
unch |
20 |
1,768 |
+1 |
Feb18 |
171005 |
15.79 |
15.83 |
15.77 |
15.80 |
+0.01 |
9 |
1,543 |
-2 |
Mar18 |
171005 |
15.70 |
15.74 |
15.64 |
15.71 |
+0.06 |
6 |
1,451 |
+1 |
Apr18 |
171005 |
15.70 |
15.70 |
15.67 |
15.67 |
+0.11 |
0 |
1,063 |
+0 |
May18 |
171005 |
15.70 |
15.70 |
15.70 |
15.70 |
+0.08 |
0 |
1,053 |
+0 |
Jun18 |
171005 |
15.90 |
15.90 |
15.90 |
15.90 |
+0.07 |
16 |
1,002 |
+5 |
Jul18 |
171005 |
16.16 |
16.16 |
16.06 |
16.16 |
unch |
7 |
428 |
+5 |
Aug18 |
171005 |
16.32 |
16.32 |
16.22 |
16.32 |
unch |
5 |
438 |
+5 |
Sep18 |
171005 |
16.39 |
16.39 |
16.29 |
16.39 |
unch |
5 |
399 |
+5 |
Oct18 |
171005 |
16.38 |
16.38 |
16.38 |
16.38 |
unch |
0 |
291 |
+0 |
Total Volume and Open Interest |
406 |
22,639 |
-4,818 |
Cocoa(ICE) |
Dec17 |
171005 |
2084 |
2092 |
2055 |
2084 |
+6 |
32,884 |
128,350 |
-152 |
Mar18 |
171005 |
2084 |
2093 |
2059 |
2088 |
+9 |
14,657 |
66,534 |
-883 |
May18 |
171005 |
2092 |
2105 |
2069 |
2099 |
+10 |
4,133 |
21,526 |
-382 |
Jul18 |
171005 |
2102 |
2115 |
2079 |
2109 |
+10 |
1,813 |
11,325 |
-213 |
Sep18 |
171005 |
2111 |
2123 |
2094 |
2118 |
+10 |
484 |
8,814 |
-36 |
Dec18 |
171005 |
2122 |
2136 |
2118 |
2129 |
+10 |
160 |
8,437 |
+2 |
Mar19 |
171005 |
2143 |
2143 |
2143 |
2143 |
+9 |
61 |
6,487 |
-41 |
Total Volume and Open Interest |
54,242 |
254,019 |
-1,663 |
Coffee "C"(ICE) |
Dec17 |
171005 |
125.75 |
127.65 |
124.30 |
127.20 |
+2.05 |
17,811 |
111,404 |
+2,931 |
Mar18 |
171005 |
129.25 |
131.20 |
127.90 |
130.75 |
+2.05 |
5,300 |
48,354 |
+1,675 |
May18 |
171005 |
131.60 |
133.55 |
130.25 |
133.15 |
+2.05 |
1,503 |
22,185 |
+496 |
Jul18 |
171005 |
133.80 |
135.90 |
132.60 |
135.45 |
+2.00 |
958 |
11,302 |
+75 |
Sep18 |
171005 |
136.30 |
138.20 |
134.95 |
137.75 |
+2.00 |
866 |
7,396 |
+38 |
Dec18 |
171005 |
138.95 |
141.15 |
138.30 |
141.15 |
+2.00 |
287 |
4,855 |
+65 |
Total Volume and Open Interest |
26,743 |
208,591 |
+5,309 |
Orange Juice(ICE) |
Nov17 |
171005 |
158.75 |
159.80 |
156.50 |
159.20 |
+1.00 |
707 |
4,669 |
-140 |
Jan18 |
171005 |
158.40 |
158.95 |
155.85 |
158.50 |
+0.85 |
354 |
2,529 |
+217 |
Mar18 |
171005 |
157.00 |
157.45 |
155.60 |
157.10 |
+0.80 |
51 |
1,023 |
+39 |
May18 |
171005 |
155.65 |
155.75 |
154.20 |
155.75 |
+0.35 |
6 |
310 |
+2 |
Jul18 |
171005 |
156.70 |
156.70 |
156.70 |
156.70 |
+0.25 |
0 |
65 |
+0 |
Sep18 |
171005 |
158.15 |
158.15 |
158.15 |
158.15 |
+0.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,118 |
8,622 |
+118 |
Sugar #11(ICE) |
Mar18 |
171005 |
14.29 |
14.57 |
14.16 |
14.39 |
+0.14 |
40,169 |
426,413 |
-1,730 |
May18 |
171005 |
14.36 |
14.63 |
14.28 |
14.49 |
+0.14 |
19,512 |
116,078 |
-422 |
Jul18 |
171005 |
14.47 |
14.72 |
14.40 |
14.58 |
+0.14 |
12,804 |
57,846 |
-2,106 |
Oct18 |
171005 |
14.82 |
15.03 |
14.74 |
14.90 |
+0.14 |
3,712 |
44,943 |
-40 |
Mar19 |
171005 |
15.42 |
15.59 |
15.33 |
15.47 |
+0.14 |
830 |
21,590 |
-128 |
May19 |
171005 |
15.49 |
15.63 |
15.42 |
15.54 |
+0.15 |
270 |
4,247 |
-18 |
Jul19 |
171005 |
15.56 |
15.71 |
15.55 |
15.61 |
+0.14 |
239 |
5,038 |
-11 |
Oct19 |
171005 |
15.79 |
15.89 |
15.78 |
15.85 |
+0.14 |
346 |
4,929 |
-15 |
Total Volume and Open Interest |
77,964 |
683,879 |
-4,496 |
London Cocoa(LCE) |
Dec17 |
171005 |
1562 |
1580 |
1556 |
1579 |
+21 |
16,153 |
123,605 |
-1,327 |
Mar18 |
171005 |
1579 |
1599 |
1576 |
1598 |
+22 |
10,692 |
70,376 |
+389 |
May18 |
171005 |
1590 |
1610 |
1588 |
1609 |
+22 |
5,774 |
22,846 |
+2,138 |
Jul18 |
171005 |
1604 |
1623 |
1601 |
1622 |
+21 |
2,472 |
27,960 |
+434 |
Sep18 |
171005 |
1618 |
1635 |
1616 |
1633 |
+19 |
899 |
18,376 |
-182 |
Dec18 |
171005 |
1633 |
1646 |
1630 |
1646 |
+18 |
290 |
12,105 |
-25 |
Mar19 |
171005 |
1660 |
1660 |
1660 |
1660 |
+18 |
97 |
1,890 |
-28 |
Total Volume and Open Interest |
36,377 |
277,846 |
+1,399 |
London Sugar(LCE) |
Dec17 |
171005 |
377.50 |
379.80 |
374.90 |
377.60 |
+1.90 |
5,227 |
36,961 |
+618 |
Mar18 |
171005 |
376.90 |
379.90 |
374.10 |
376.80 |
+1.40 |
5,095 |
21,963 |
+159 |
May18 |
171005 |
383.70 |
386.30 |
381.40 |
383.50 |
+1.30 |
1,444 |
8,438 |
+235 |
Aug18 |
171005 |
390.30 |
391.70 |
387.00 |
389.30 |
+0.60 |
334 |
6,652 |
+82 |
Oct18 |
171005 |
394.70 |
396.00 |
392.50 |
393.80 |
+0.50 |
153 |
2,279 |
-4 |
Total Volume and Open Interest |
12,320 |
77,920 |
+1,140 |
Cotton(ICE) |
Oct17 |
171005 |
68.90 |
68.90 |
68.90 |
68.90 |
-0.53 |
0 |
98 |
-1 |
Dec17 |
171005 |
68.90 |
69.45 |
68.10 |
68.27 |
-0.53 |
13,342 |
130,829 |
-728 |
Mar18 |
171005 |
68.08 |
68.54 |
67.53 |
67.68 |
-0.23 |
4,382 |
67,184 |
-1,394 |
May18 |
171005 |
69.01 |
69.16 |
68.27 |
68.40 |
-0.22 |
539 |
9,352 |
+92 |
Jul18 |
171005 |
69.53 |
69.63 |
68.82 |
68.91 |
-0.25 |
353 |
6,104 |
+175 |
Oct18 |
171005 |
67.60 |
67.60 |
67.60 |
67.60 |
-0.27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,954 |
229,503 |
-1,700 |
Lumber(CME) |
Nov17 |
171005 |
407.8 |
413.7 |
405.7 |
408.9 |
+0.1 |
462 |
4,293 |
+22 |
Jan18 |
171005 |
396.4 |
400.3 |
395.6 |
398.8 |
+0.1 |
208 |
1,195 |
-14 |
Mar18 |
171005 |
387.0 |
391.6 |
387.0 |
389.7 |
-0.3 |
23 |
160 |
-1 |
May18 |
171005 |
384.0 |
384.0 |
382.0 |
383.7 |
-0.3 |
1 |
17 |
+1 |
Total Volume and Open Interest |
694 |
5,673 |
+8 |
Crude Oil(NYM) |
Nov17 |
171005 |
49.88 |
51.22 |
49.85 |
50.79 |
+0.81 |
462,735 |
513,316 |
-4,842 |
Dec17 |
171005 |
50.20 |
51.53 |
50.19 |
51.15 |
+0.83 |
129,950 |
353,964 |
+2,665 |
Jan18 |
171005 |
50.49 |
51.78 |
50.47 |
51.44 |
+0.84 |
43,072 |
231,586 |
+3,229 |
Feb18 |
171005 |
50.68 |
51.93 |
50.68 |
51.64 |
+0.85 |
20,478 |
118,695 |
+2,533 |
Mar18 |
171005 |
50.84 |
52.01 |
50.80 |
51.77 |
+0.85 |
25,318 |
206,537 |
-1,349 |
Apr18 |
171005 |
50.97 |
52.00 |
50.97 |
51.84 |
+0.85 |
12,426 |
56,596 |
-215 |
May18 |
171005 |
51.25 |
52.02 |
51.11 |
51.85 |
+0.84 |
4,949 |
51,162 |
+27 |
Jun18 |
171005 |
50.89 |
51.99 |
50.89 |
51.82 |
+0.83 |
26,218 |
194,866 |
+1,620 |
Jul18 |
171005 |
50.93 |
51.89 |
50.89 |
51.74 |
+0.81 |
4,822 |
47,748 |
+773 |
Aug18 |
171005 |
50.98 |
51.72 |
50.96 |
51.66 |
+0.80 |
2,719 |
35,756 |
+452 |
Sep18 |
171005 |
51.00 |
51.68 |
50.87 |
51.58 |
+0.78 |
4,960 |
63,075 |
-230 |
Oct18 |
171005 |
50.66 |
51.51 |
50.65 |
51.51 |
+0.77 |
1,031 |
36,859 |
-15 |
Nov18 |
171005 |
51.45 |
51.45 |
51.45 |
51.45 |
+0.76 |
478 |
32,904 |
-132 |
Dec18 |
171005 |
50.60 |
51.49 |
50.57 |
51.40 |
+0.76 |
28,669 |
256,537 |
+1,632 |
Jan19 |
171005 |
51.30 |
51.30 |
51.30 |
51.30 |
+0.75 |
851 |
29,941 |
-245 |
Feb19 |
171005 |
51.21 |
51.21 |
51.21 |
51.21 |
+0.73 |
721 |
14,257 |
-407 |
Total Volume and Open Interest |
779,275 |
2,471,226 |
+6,990 |
e-miNY Crude Oil(NYM) |
Nov17 |
171005 |
49.850 |
51.225 |
49.850 |
50.800 |
+0.825 |
6,568 |
1,884 |
+5 |
Dec17 |
171005 |
50.200 |
51.525 |
50.200 |
51.150 |
+0.825 |
209 |
822 |
+39 |
Jan18 |
171005 |
50.475 |
51.650 |
50.475 |
51.450 |
+0.850 |
26 |
711 |
+3 |
Feb18 |
171005 |
51.325 |
51.775 |
51.325 |
51.650 |
+0.850 |
16 |
450 |
+16 |
Mar18 |
171005 |
51.775 |
51.775 |
51.200 |
51.775 |
+0.850 |
30 |
9 |
-2 |
Apr18 |
171005 |
51.850 |
51.850 |
51.425 |
51.850 |
+0.850 |
16 |
27 |
-16 |
May18 |
171005 |
51.750 |
51.850 |
51.750 |
51.850 |
+0.850 |
3 |
109 |
-2 |
Jun18 |
171005 |
51.575 |
51.825 |
51.575 |
51.825 |
+0.825 |
1 |
46 |
+1 |
Jul18 |
171005 |
51.750 |
51.750 |
51.000 |
51.750 |
+0.825 |
1 |
45 |
-1 |
Aug18 |
171005 |
51.650 |
51.650 |
51.650 |
51.650 |
+0.800 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,871 |
4,230 |
+42 |
NY Harbor ULSD(NYM) |
Nov17 |
171005 |
177.45 |
181.27 |
176.83 |
178.63 |
+1.24 |
54,647 |
125,655 |
-1,741 |
Dec17 |
171005 |
176.99 |
180.81 |
176.48 |
178.27 |
+1.19 |
43,877 |
88,410 |
-2,934 |
Jan18 |
171005 |
176.67 |
180.41 |
176.23 |
178.00 |
+1.12 |
29,483 |
61,879 |
+825 |
Feb18 |
171005 |
175.97 |
179.56 |
175.62 |
177.34 |
+1.09 |
19,358 |
27,956 |
+724 |
Mar18 |
171005 |
175.55 |
178.11 |
175.14 |
176.14 |
+1.08 |
18,582 |
37,774 |
+339 |
Apr18 |
171005 |
173.17 |
175.67 |
173.12 |
174.34 |
+1.06 |
12,170 |
22,613 |
+586 |
May18 |
171005 |
173.14 |
174.49 |
171.90 |
173.15 |
+1.14 |
4,601 |
12,360 |
+458 |
Jun18 |
171005 |
171.23 |
173.54 |
170.82 |
172.23 |
+1.24 |
11,716 |
30,760 |
+715 |
Jul18 |
171005 |
170.57 |
172.82 |
170.57 |
171.81 |
+1.29 |
1,376 |
3,370 |
+291 |
Aug18 |
171005 |
172.48 |
172.55 |
171.58 |
171.58 |
+1.31 |
729 |
2,421 |
+179 |
Sep18 |
171005 |
171.79 |
172.29 |
171.52 |
171.57 |
+1.30 |
1,536 |
4,036 |
-721 |
Oct18 |
171005 |
171.72 |
171.72 |
169.45 |
171.72 |
+1.26 |
574 |
1,304 |
-131 |
Nov18 |
171005 |
171.49 |
172.07 |
171.49 |
172.07 |
+1.24 |
365 |
1,682 |
+6 |
Dec18 |
171005 |
172.08 |
173.65 |
171.01 |
172.41 |
+1.24 |
2,507 |
20,530 |
+468 |
Total Volume and Open Interest |
201,737 |
449,485 |
-1,036 |
RBOB Gasoline(NYM) |
Nov17 |
171005 |
158.15 |
163.30 |
157.64 |
161.14 |
+3.09 |
64,985 |
138,623 |
-5,310 |
Dec17 |
171005 |
156.82 |
161.40 |
156.24 |
159.66 |
+2.81 |
39,117 |
78,424 |
+2,320 |
Jan18 |
171005 |
156.34 |
160.60 |
155.75 |
159.12 |
+2.80 |
16,562 |
55,397 |
+1,747 |
Feb18 |
171005 |
156.92 |
160.99 |
156.36 |
159.74 |
+2.84 |
8,838 |
19,769 |
+182 |
Mar18 |
171005 |
158.76 |
162.40 |
158.76 |
161.29 |
+2.89 |
5,753 |
33,154 |
+221 |
Apr18 |
171005 |
175.52 |
178.50 |
175.52 |
177.60 |
+2.71 |
2,966 |
18,921 |
+505 |
May18 |
171005 |
174.74 |
178.60 |
174.74 |
177.81 |
+2.68 |
1,400 |
9,607 |
+251 |
Jun18 |
171005 |
174.81 |
177.45 |
174.75 |
176.80 |
+2.63 |
3,534 |
11,562 |
+239 |
Jul18 |
171005 |
175.28 |
175.36 |
174.80 |
175.01 |
+2.58 |
774 |
4,126 |
+150 |
Aug18 |
171005 |
172.62 |
172.62 |
170.00 |
172.62 |
+2.49 |
956 |
2,531 |
+182 |
Total Volume and Open Interest |
148,928 |
383,136 |
+90 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171005 |
161.10 |
161.10 |
155.50 |
161.10 |
+3.05 |
0 |
1 |
+0 |
Dec17 |
171005 |
159.70 |
159.70 |
159.66 |
159.70 |
+2.85 |
|
|
|
Jan18 |
171005 |
159.10 |
159.12 |
159.10 |
159.10 |
+2.78 |
|
|
|
Feb18 |
171005 |
159.70 |
159.74 |
159.70 |
159.70 |
+2.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov17 |
171005 |
2.934 |
2.995 |
2.894 |
2.923 |
-0.017 |
151,617 |
344,972 |
+2,569 |
Dec17 |
171005 |
3.125 |
3.167 |
3.076 |
3.103 |
-0.019 |
54,991 |
135,507 |
+3,688 |
Jan18 |
171005 |
3.248 |
3.283 |
3.200 |
3.230 |
-0.017 |
49,509 |
157,846 |
+768 |
Feb18 |
171005 |
3.250 |
3.283 |
3.206 |
3.235 |
-0.013 |
24,021 |
90,487 |
+5,864 |
Mar18 |
171005 |
3.202 |
3.235 |
3.164 |
3.193 |
-0.008 |
37,216 |
130,494 |
+1,796 |
Apr18 |
171005 |
2.940 |
2.957 |
2.925 |
2.939 |
+0.006 |
43,359 |
129,431 |
+1,683 |
May18 |
171005 |
2.912 |
2.928 |
2.901 |
2.911 |
+0.008 |
20,112 |
71,797 |
+2,705 |
Jun18 |
171005 |
2.939 |
2.954 |
2.931 |
2.939 |
+0.007 |
6,088 |
37,142 |
+153 |
Jul18 |
171005 |
2.968 |
2.980 |
2.957 |
2.966 |
+0.007 |
5,335 |
32,852 |
-1,365 |
Aug18 |
171005 |
2.972 |
2.983 |
2.964 |
2.969 |
+0.007 |
4,315 |
30,300 |
+488 |
Sep18 |
171005 |
2.947 |
2.963 |
2.940 |
2.951 |
+0.008 |
2,909 |
30,957 |
+582 |
Oct18 |
171005 |
2.971 |
2.989 |
2.963 |
2.974 |
+0.007 |
4,961 |
60,851 |
+625 |
Nov18 |
171005 |
3.028 |
3.041 |
3.028 |
3.028 |
+0.006 |
2,004 |
27,407 |
-2 |
Dec18 |
171005 |
3.161 |
3.178 |
3.155 |
3.164 |
+0.005 |
1,680 |
28,350 |
+230 |
Jan19 |
171005 |
3.246 |
3.266 |
3.242 |
3.248 |
+0.004 |
1,409 |
19,285 |
-226 |
Feb19 |
171005 |
3.238 |
3.243 |
3.225 |
3.225 |
+0.004 |
309 |
6,950 |
+116 |
Total Volume and Open Interest |
414,183 |
1,394,563 |
+22,011 |
Brent Crude Oil(ICE) |
Dec17 |
171005 |
55.77 |
57.24 |
55.70 |
57.00 |
+1.20 |
275,423 |
645,339 |
-15,462 |
Jan18 |
171005 |
55.55 |
56.94 |
55.49 |
56.71 |
+1.11 |
123,987 |
348,973 |
+4,569 |
Feb18 |
171005 |
55.36 |
56.68 |
55.29 |
56.46 |
+1.05 |
63,366 |
142,134 |
+2,190 |
Mar18 |
171005 |
55.22 |
56.49 |
55.18 |
56.29 |
+1.00 |
47,942 |
201,140 |
+2,951 |
Apr18 |
171005 |
55.14 |
56.36 |
55.13 |
56.18 |
+0.96 |
19,320 |
67,512 |
+2,313 |
May18 |
171005 |
55.09 |
56.23 |
55.08 |
56.08 |
+0.92 |
16,886 |
55,311 |
-1,244 |
Jun18 |
171005 |
55.02 |
56.12 |
54.99 |
55.96 |
+0.88 |
38,715 |
161,079 |
+2,297 |
Jul18 |
171005 |
55.01 |
55.97 |
55.01 |
55.86 |
+0.85 |
2,461 |
35,601 |
-121 |
Aug18 |
171005 |
55.03 |
55.85 |
54.94 |
55.75 |
+0.83 |
1,572 |
27,637 |
+383 |
Sep18 |
171005 |
55.64 |
55.64 |
55.64 |
55.64 |
+0.81 |
3,868 |
41,403 |
-254 |
Oct18 |
171005 |
54.91 |
55.54 |
54.91 |
55.54 |
+0.79 |
642 |
21,450 |
-83 |
Nov18 |
171005 |
55.46 |
55.46 |
55.46 |
55.46 |
+0.78 |
671 |
18,627 |
+105 |
Dec18 |
171005 |
54.58 |
55.54 |
54.56 |
55.37 |
+0.76 |
31,588 |
184,441 |
-454 |
Jan19 |
171005 |
55.29 |
55.29 |
55.29 |
55.29 |
+0.74 |
704 |
22,477 |
-130 |
Total Volume and Open Interest |
641,268 |
2,358,323 |
-457 |
Gas Oil(ICE) |
Oct17 |
171005 |
530.75 |
540.75 |
529.00 |
540.25 |
+12.00 |
47,979 |
133,191 |
-9,441 |
Nov17 |
171005 |
525.75 |
536.00 |
524.50 |
535.50 |
+11.25 |
80,230 |
207,401 |
-4,038 |
Dec17 |
171005 |
519.25 |
528.75 |
517.50 |
528.25 |
+10.00 |
89,325 |
160,946 |
-5,702 |
Jan18 |
171005 |
515.25 |
525.00 |
514.50 |
524.50 |
+9.25 |
35,442 |
71,306 |
+663 |
Feb18 |
171005 |
513.75 |
523.00 |
513.25 |
522.50 |
+8.50 |
23,907 |
55,948 |
+4,065 |
Mar18 |
171005 |
511.50 |
520.00 |
511.25 |
519.75 |
+8.00 |
21,694 |
48,836 |
+3,579 |
Apr18 |
171005 |
508.25 |
517.00 |
508.25 |
517.00 |
+7.75 |
7,619 |
22,717 |
-1,334 |
May18 |
171005 |
506.75 |
515.00 |
506.75 |
515.00 |
+7.75 |
5,056 |
15,903 |
+52 |
Jun18 |
171005 |
506.25 |
513.50 |
505.25 |
513.25 |
+7.75 |
14,809 |
47,628 |
+1,129 |
Jul18 |
171005 |
506.00 |
513.00 |
505.75 |
513.00 |
+7.50 |
2,040 |
12,667 |
-35 |
Total Volume and Open Interest |
341,657 |
983,966 |
-10,340 |
Ethanol(CBOT) |
Nov17 |
171005 |
1.449 |
1.452 |
1.437 |
1.438 |
+0.002 |
373 |
1,155 |
+35 |
Dec17 |
171005 |
1.430 |
1.430 |
1.422 |
1.422 |
+0.001 |
97 |
421 |
+45 |
Jan18 |
171005 |
1.415 |
1.416 |
1.406 |
1.406 |
+0.003 |
2 |
22 |
-1 |
Feb18 |
171005 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.003 |
36 |
54 |
+36 |
Mar18 |
171005 |
1.440 |
1.440 |
1.440 |
1.440 |
+0.003 |
0 |
6 |
+0 |
Apr18 |
171005 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.003 |
0 |
7 |
+0 |
May18 |
171005 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.003 |
|
|
|
Jun18 |
171005 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.003 |
0 |
2 |
+0 |
Total Volume and Open Interest |
527 |
1,704 |
+98 |
WTI Crude Oil(ICE) |
Nov17 |
171005 |
49.91 |
51.22 |
49.86 |
50.79 |
+0.81 |
408 |
67,828 |
-2,066 |
Dec17 |
171005 |
50.23 |
51.53 |
50.20 |
51.15 |
+0.83 |
41,517 |
142,955 |
+702 |
Jan18 |
171005 |
50.51 |
51.77 |
50.49 |
51.44 |
+0.84 |
15,971 |
51,926 |
+1,975 |
Feb18 |
171005 |
50.76 |
51.91 |
50.71 |
51.64 |
+0.85 |
9,138 |
23,400 |
-453 |
Mar18 |
171005 |
50.85 |
51.98 |
50.85 |
51.77 |
+0.85 |
4,990 |
23,616 |
-1,531 |
Apr18 |
171005 |
51.19 |
51.96 |
51.15 |
51.84 |
+0.85 |
2,198 |
6,232 |
-272 |
May18 |
171005 |
51.48 |
51.87 |
51.48 |
51.85 |
+0.84 |
303 |
6,583 |
-59 |
Jun18 |
171005 |
50.94 |
51.91 |
50.94 |
51.82 |
+0.83 |
3,835 |
59,580 |
+349 |
Jul18 |
171005 |
51.74 |
51.74 |
51.74 |
51.74 |
+0.81 |
151 |
7,544 |
+101 |
Aug18 |
171005 |
51.66 |
51.66 |
51.66 |
51.66 |
+0.80 |
75 |
6,247 |
+8 |
Sep18 |
171005 |
51.58 |
51.58 |
51.58 |
51.58 |
+0.78 |
310 |
9,664 |
+58 |
Oct18 |
171005 |
51.51 |
51.51 |
51.51 |
51.51 |
+0.77 |
89 |
2,534 |
-16 |
Nov18 |
171005 |
51.45 |
51.45 |
51.45 |
51.45 |
+0.76 |
27 |
6,383 |
+0 |
Dec18 |
171005 |
50.64 |
51.40 |
50.64 |
51.40 |
+0.76 |
6,279 |
128,256 |
-211 |
Jan19 |
171005 |
51.30 |
51.30 |
51.30 |
51.30 |
+0.75 |
106 |
1,729 |
+55 |
Feb19 |
171005 |
51.21 |
51.21 |
51.21 |
51.21 |
+0.73 |
21 |
647 |
+11 |
Total Volume and Open Interest |
87,609 |
623,599 |
-1,942 |
US Dollar Index(ICE) |
Dec17 |
171005 |
93.365 |
93.835 |
93.250 |
93.802 |
+0.517 |
17,651 |
45,842 |
+1,147 |
Mar18 |
171005 |
93.075 |
93.533 |
93.030 |
93.533 |
+0.518 |
149 |
1,584 |
+44 |
Jun18 |
171005 |
92.810 |
93.287 |
92.810 |
93.287 |
+0.518 |
7 |
469 |
-1 |
Total Volume and Open Interest |
17,807 |
47,920 |
+1,190 |
Australian Dollar(CME) |
Dec17 |
171005 |
78.51 |
78.59 |
77.80 |
77.83 |
-0.71 |
85,465 |
144,614 |
+320 |
Mar18 |
171005 |
78.27 |
78.27 |
77.76 |
77.76 |
-0.71 |
14 |
496 |
+2 |
Jun18 |
171005 |
77.70 |
77.88 |
77.70 |
77.70 |
-0.70 |
1 |
16 |
-1 |
Total Volume and Open Interest |
86,381 |
147,098 |
+234 |
British Pound(CME) |
Dec17 |
171005 |
132.70 |
132.78 |
131.35 |
131.39 |
-1.38 |
105,483 |
170,123 |
-1,510 |
Mar18 |
171005 |
132.82 |
132.82 |
131.77 |
131.78 |
-1.37 |
16 |
2,044 |
+3 |
Jun18 |
171005 |
132.16 |
132.16 |
132.15 |
132.15 |
-1.37 |
1 |
209 |
+0 |
Total Volume and Open Interest |
107,895 |
174,867 |
-2,114 |
Canadian Dollar(CME) |
Dec17 |
171005 |
80.18 |
80.28 |
79.50 |
79.58 |
-0.61 |
46,837 |
174,306 |
-320 |
Mar18 |
171005 |
80.20 |
80.25 |
79.61 |
79.61 |
-0.61 |
45 |
1,385 |
-7 |
Jun18 |
171005 |
79.63 |
80.26 |
79.63 |
79.63 |
-0.60 |
1 |
343 |
+0 |
Sep18 |
171005 |
79.64 |
79.64 |
79.64 |
79.64 |
-0.60 |
0 |
134 |
+0 |
Total Volume and Open Interest |
46,939 |
177,263 |
-325 |
Japanese Yen(CME) |
Dec17 |
171005 |
88.94 |
89.24 |
88.83 |
88.89 |
-0.09 |
149,215 |
239,109 |
+9,018 |
Mar18 |
171005 |
89.45 |
89.67 |
89.37 |
89.37 |
-0.08 |
50 |
1,182 |
-6 |
Jun18 |
171005 |
89.83 |
89.83 |
89.83 |
89.83 |
-0.08 |
0 |
81 |
+0 |
Total Volume and Open Interest |
150,316 |
246,889 |
+9,200 |
Swiss Franc(CME) |
Dec17 |
171005 |
103.00 |
103.10 |
102.53 |
102.62 |
-0.46 |
22,588 |
44,411 |
+1,468 |
Mar18 |
171005 |
103.32 |
104.10 |
103.32 |
103.32 |
-0.45 |
2 |
130 |
+2 |
Jun18 |
171005 |
104.00 |
104.00 |
104.00 |
104.00 |
-0.45 |
0 |
29 |
+0 |
Total Volume and Open Interest |
22,590 |
44,571 |
+1,470 |
EuroFX(CME) |
Dec17 |
171005 |
118.02 |
118.23 |
117.43 |
117.50 |
-0.61 |
185,388 |
422,974 |
+948 |
Mar18 |
171005 |
118.61 |
118.85 |
118.10 |
118.16 |
-0.60 |
238 |
2,438 |
+21 |
Jun18 |
171005 |
119.39 |
119.39 |
118.80 |
118.83 |
-0.60 |
18 |
1,199 |
+17 |
Total Volume and Open Interest |
191,798 |
438,663 |
+1,298 |
Mexican Peso(CME) |
Oct17 |
171005 |
546.63 |
547.38 |
539.63 |
540.25 |
-6.63 |
0 |
5 |
+0 |
Nov17 |
171005 |
542.25 |
542.25 |
537.75 |
537.75 |
-6.63 |
0 |
54 |
+0 |
Total Volume and Open Interest |
39,572 |
204,344 |
-2,371 |
Brazilian Real(CME) |
Nov17 |
171005 |
318.05 |
318.80 |
315.85 |
316.10 |
-2.50 |
2,831 |
31,655 |
+1,067 |
Dec17 |
171005 |
316.20 |
316.90 |
314.95 |
314.95 |
-2.45 |
147 |
4,706 |
+75 |
Jan18 |
171005 |
313.95 |
313.95 |
313.95 |
313.95 |
-2.45 |
0 |
395 |
+0 |
Feb18 |
171005 |
312.75 |
312.75 |
312.75 |
312.75 |
-2.40 |
|
|
|
Total Volume and Open Interest |
2,978 |
37,056 |
+1,142 |
30-Year T-Bonds(CBOT) |
Dec17 |
171005 |
152~240 |
152~300 |
152~010 |
152~080 |
-0~100 |
241,956 |
730,265 |
+8,489 |
Mar18 |
171005 |
151~200 |
151~200 |
150~310 |
151~020 |
-0~100 |
12 |
69 |
+3 |
Jun18 |
171005 |
150~210 |
150~210 |
150~210 |
150~210 |
-0~100 |
|
|
|
Total Volume and Open Interest |
241,968 |
730,334 |
+8,492 |
10-Year T-Notes(CBOT) |
Dec17 |
171005 |
125~120 |
125~140 |
125~030 |
125~050 |
-0~055 |
954,985 |
3,103,177 |
-14,440 |
Mar18 |
171005 |
124~315 |
125~025 |
124~260 |
124~260 |
-0~060 |
388 |
2,469 |
+347 |
Jun18 |
171005 |
124~215 |
124~215 |
124~215 |
124~215 |
-0~060 |
|
|
|
Total Volume and Open Interest |
955,373 |
3,105,646 |
-14,093 |
5-Year T-Notes(CBOT) |
Dec17 |
171005 |
117~170 |
117~180 |
117~114 |
117~124 |
-0~036 |
562,556 |
2,960,987 |
+10,975 |
Mar18 |
171005 |
117~052 |
117~100 |
117~052 |
117~052 |
-0~036 |
0 |
5 |
+0 |
Jun18 |
171005 |
117~052 |
117~052 |
117~052 |
117~052 |
-0~036 |
|
|
|
Total Volume and Open Interest |
562,556 |
2,960,992 |
+10,975 |
2 Year T-Notes(CBOT) |
Dec17 |
171005 |
107~266 |
107~270 |
107~250 |
107~254 |
-0~010 |
263,777 |
1,580,756 |
-4,063 |
Mar18 |
171005 |
107~224 |
107~224 |
107~224 |
107~224 |
-0~010 |
|
|
|
Jun18 |
171005 |
107~224 |
107~224 |
107~224 |
107~224 |
-0~010 |
|
|
|
Total Volume and Open Interest |
263,777 |
1,580,756 |
-4,063 |
Eurodollars(CME) |
Dec17 |
171005 |
98.500 |
98.505 |
98.485 |
98.495 |
-0.005 |
299,445 |
1,922,294 |
-24,162 |
Mar18 |
171005 |
98.385 |
98.390 |
98.365 |
98.375 |
-0.010 |
309,633 |
1,305,648 |
+54,900 |
Jun18 |
171005 |
98.280 |
98.290 |
98.260 |
98.270 |
-0.010 |
163,761 |
1,217,989 |
+5,268 |
Sep18 |
171005 |
98.205 |
98.215 |
98.180 |
98.190 |
-0.015 |
175,824 |
980,803 |
+5,540 |
Dec18 |
171005 |
98.125 |
98.135 |
98.100 |
98.105 |
-0.020 |
272,803 |
1,594,600 |
+13,488 |
Mar19 |
171005 |
98.080 |
98.090 |
98.055 |
98.060 |
-0.020 |
179,569 |
1,034,281 |
+4,466 |
Jun19 |
171005 |
98.040 |
98.050 |
98.010 |
98.020 |
-0.020 |
121,523 |
800,357 |
+5,801 |
Sep19 |
171005 |
98.005 |
98.010 |
97.970 |
97.980 |
-0.020 |
119,286 |
668,820 |
-4,923 |
Dec19 |
171005 |
97.945 |
97.960 |
97.920 |
97.925 |
-0.020 |
184,154 |
788,387 |
-19,791 |
Mar20 |
171005 |
97.920 |
97.930 |
97.890 |
97.895 |
-0.020 |
66,157 |
450,587 |
+1,734 |
Jun20 |
171005 |
97.890 |
97.895 |
97.855 |
97.865 |
-0.020 |
66,546 |
324,951 |
+623 |
Sep20 |
171005 |
97.860 |
97.865 |
97.825 |
97.830 |
-0.020 |
66,687 |
289,310 |
+5,329 |
Dec20 |
171005 |
97.810 |
97.815 |
97.775 |
97.780 |
-0.020 |
30,671 |
334,260 |
+1,967 |
Mar21 |
171005 |
97.775 |
97.785 |
97.745 |
97.750 |
-0.020 |
29,270 |
204,436 |
-2,050 |
Jun21 |
171005 |
97.740 |
97.745 |
97.705 |
97.715 |
-0.015 |
18,219 |
146,318 |
-876 |
Sep21 |
171005 |
97.700 |
97.710 |
97.665 |
97.675 |
-0.015 |
20,218 |
92,880 |
-876 |
Dec21 |
171005 |
97.645 |
97.660 |
97.615 |
97.625 |
-0.015 |
16,643 |
129,448 |
-1,360 |
Mar22 |
171005 |
97.620 |
97.630 |
97.585 |
97.595 |
-0.015 |
16,340 |
73,182 |
-1,546 |
Total Volume and Open Interest |
2,231,928 |
12,731,755 |
+51,554 |
Ultra T-Bond(CBOT) |
Dec17 |
171005 |
164~25 |
165~01 |
163~27 |
164~03 |
-0~14 |
108,500 |
818,644 |
+693 |
Mar18 |
171005 |
163~05 |
163~05 |
163~05 |
163~05 |
-0~14 |
0 |
330 |
+0 |
Jun18 |
171005 |
163~05 |
163~05 |
163~05 |
163~05 |
-0~14 |
|
|
|
Total Volume and Open Interest |
108,500 |
818,974 |
+693 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171005 |
134~115 |
134~140 |
133~310 |
134~020 |
-0~070 |
92,723 |
431,811 |
-5,835 |
Mar18 |
171005 |
133~300 |
133~300 |
133~300 |
133~300 |
-0~090 |
|
|
|
Jun18 |
171005 |
133~300 |
133~300 |
133~300 |
133~300 |
-0~090 |
|
|
|
Total Volume and Open Interest |
92,723 |
431,811 |
-5,835 |
30 Day Federal Funds(CBOT) |
Oct17 |
171005 |
98.848 |
98.848 |
98.845 |
98.845 |
unch |
1,304 |
241,091 |
-696 |
Nov17 |
171005 |
98.845 |
98.845 |
98.840 |
98.845 |
unch |
9,706 |
211,172 |
+500 |
Dec17 |
171005 |
98.750 |
98.750 |
98.735 |
98.740 |
-0.005 |
21,071 |
87,896 |
+3,731 |
Jan18 |
171005 |
98.670 |
98.670 |
98.650 |
98.660 |
-0.010 |
44,012 |
320,816 |
-1,098 |
Feb18 |
171005 |
98.660 |
98.660 |
98.645 |
98.650 |
-0.010 |
11,426 |
146,986 |
-2,965 |
Mar18 |
171005 |
98.635 |
98.635 |
98.620 |
98.620 |
-0.015 |
5,577 |
39,439 |
+769 |
Total Volume and Open Interest |
193,485 |
1,501,670 |
+3,781 |
Japanese Govt Bonds(SGX) |
Dec17 |
171004 |
150.19 |
150.50 |
150.17 |
150.46 |
+0.26 |
3,085 |
15,665 |
-249 |
Mar18 |
171004 |
150.46 |
150.46 |
150.46 |
150.46 |
+0.26 |
|
|
|
Jun18 |
171004 |
150.46 |
150.46 |
150.46 |
150.46 |
+0.26 |
|
|
|
Total Volume and Open Interest |
3,085 |
15,665 |
-249 |
Euro-Buxl(EUREX) |
Dec17 |
171005 |
163.40 |
164.40 |
163.10 |
163.32 |
-0.30 |
39,537 |
229,135 |
+3,178 |
Mar18 |
171005 |
161.56 |
161.74 |
161.56 |
161.74 |
-0.30 |
0 |
6 |
+5 |
Jun18 |
171005 |
161.74 |
161.74 |
161.74 |
161.74 |
-0.30 |
|
|
|
Total Volume and Open Interest |
39,537 |
229,141 |
+3,183 |
Euro-Bund(EUREX) |
Dec17 |
171005 |
161.25 |
161.66 |
161.05 |
161.22 |
-0.10 |
535,001 |
2,012,846 |
+118,932 |
Mar18 |
171005 |
160.71 |
161.09 |
160.62 |
160.72 |
-0.11 |
3,007 |
24,016 |
+1,389 |
Jun18 |
171005 |
158.06 |
158.06 |
157.99 |
157.99 |
-0.10 |
0 |
3 |
+1 |
Total Volume and Open Interest |
538,008 |
2,036,865 |
+120,322 |
Euro-Bobl(EUREX) |
Dec17 |
171005 |
131.30 |
131.34 |
131.16 |
131.19 |
-0.10 |
403,979 |
1,573,348 |
+52,808 |
Mar18 |
171005 |
131.75 |
131.75 |
131.75 |
131.75 |
-0.10 |
525 |
41,003 |
+497 |
Jun18 |
171005 |
131.75 |
131.75 |
131.75 |
131.75 |
-0.10 |
|
|
|
Total Volume and Open Interest |
404,504 |
1,614,351 |
+53,305 |
Euro-Schatz(EUREX) |
Dec17 |
171005 |
112.16 |
112.17 |
112.13 |
112.14 |
-0.03 |
222,448 |
1,411,166 |
+65,574 |
Mar18 |
171005 |
112.02 |
112.02 |
112.02 |
112.02 |
-0.03 |
0 |
7 |
+0 |
Jun18 |
171005 |
112.02 |
112.02 |
112.02 |
112.02 |
-0.03 |
|
|
|
Total Volume and Open Interest |
222,448 |
1,411,173 |
+65,574 |
3-Mth Euribor(EUREX) |
Dec17 |
171005 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
8,400 |
+0 |
Mar18 |
171005 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
6,136 |
+0 |
Jun18 |
171005 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
0 |
36,212 |
-10 |
Long Gilt(LIFFE) |
Dec17 |
171005 |
123~24 |
124~05 |
123~19 |
123~21 |
-0~05 |
163,372 |
704,476 |
-6,144 |
Mar18 |
171005 |
122~24 |
122~24 |
122~24 |
122~24 |
-0~04 |
0 |
64 |
+0 |
Total Volume and Open Interest |
163,372 |
704,540 |
-6,144 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171005 |
99.47 |
99.48 |
99.46 |
99.47 |
+0.00 |
80,544 |
495,058 |
-8,896 |
Mar18 |
171005 |
99.33 |
99.35 |
99.33 |
99.34 |
unch |
49,808 |
406,793 |
+1,368 |
Jun18 |
171005 |
99.25 |
99.26 |
99.23 |
99.25 |
unch |
76,708 |
371,423 |
+10,027 |
Sep18 |
171005 |
99.18 |
99.20 |
99.17 |
99.18 |
unch |
66,487 |
277,311 |
-67 |
Dec18 |
171005 |
99.12 |
99.15 |
99.11 |
99.13 |
unch |
79,779 |
365,587 |
+8,197 |
Mar19 |
171005 |
99.07 |
99.11 |
99.06 |
99.08 |
unch |
46,558 |
211,390 |
+501 |
Total Volume and Open Interest |
634,721 |
3,205,055 |
+8,665 |
3-Mth Euribor(LIFFE) |
Dec17 |
171005 |
100.320 |
100.325 |
100.320 |
100.320 |
-0.005 |
38,223 |
418,282 |
-3,131 |
Mar18 |
171005 |
100.310 |
100.310 |
100.305 |
100.305 |
-0.005 |
39,496 |
456,640 |
+287 |
Jun18 |
171005 |
100.290 |
100.295 |
100.285 |
100.285 |
-0.005 |
52,339 |
415,849 |
+4,280 |
Total Volume and Open Interest |
675,183 |
3,874,484 |
+4,238 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171005 |
98.22 |
98.24 |
98.22 |
98.24 |
+0.01 |
18,338 |
212,379 |
-2,656 |
Mar18 |
171005 |
98.16 |
98.18 |
98.14 |
98.18 |
+0.02 |
22,492 |
196,041 |
+139 |
Jun18 |
171005 |
98.06 |
98.10 |
98.05 |
98.09 |
+0.02 |
17,566 |
195,741 |
+4,595 |
Sep18 |
171005 |
97.96 |
98.00 |
97.95 |
97.99 |
+0.03 |
14,738 |
166,987 |
+548 |
Dec18 |
171005 |
97.86 |
97.91 |
97.85 |
97.90 |
+0.04 |
9,433 |
97,598 |
-3,762 |
Mar19 |
171005 |
97.76 |
97.82 |
97.76 |
97.81 |
+0.04 |
6,765 |
77,504 |
-667 |
Jun19 |
171005 |
97.67 |
97.73 |
97.67 |
97.72 |
+0.04 |
3,939 |
56,966 |
-19 |
Sep19 |
171005 |
97.59 |
97.65 |
97.59 |
97.64 |
+0.04 |
2,031 |
31,321 |
-112 |
Dec19 |
171005 |
97.56 |
97.58 |
97.56 |
97.58 |
+0.06 |
1 |
3,095 |
+0 |
Mar20 |
171005 |
97.50 |
97.51 |
97.50 |
97.51 |
+0.05 |
50 |
2,282 |
+0 |
Total Volume and Open Interest |
95,426 |
1,041,863 |
-2,014 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171005 |
97.17 |
97.20 |
97.15 |
97.19 |
+0.02 |
105,345 |
988,035 |
-1,076 |
Mar18 |
171005 |
97.18 |
97.18 |
97.18 |
97.18 |
+0.02 |
0 |
2 |
+0 |
Total Volume and Open Interest |
105,345 |
988,037 |
-1,076 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171005 |
97.84 |
97.88 |
97.83 |
97.88 |
+0.04 |
134,550 |
1,115,755 |
+14,150 |
Mar18 |
171005 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.03 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
134,550 |
1,116,772 |
+14,150 |
Gold(CMX) |
Oct17 |
171005 |
1277.8 |
1277.8 |
1267.6 |
1269.9 |
-3.8 |
192 |
489 |
-1,733 |
Dec17 |
171005 |
1277.5 |
1281.6 |
1268.5 |
1273.2 |
-3.6 |
207,422 |
416,075 |
-4,298 |
Feb18 |
171005 |
1282.0 |
1285.5 |
1273.4 |
1277.3 |
-3.6 |
1,564 |
55,678 |
+222 |
Apr18 |
171005 |
1284.9 |
1288.7 |
1278.2 |
1281.3 |
-3.5 |
594 |
11,153 |
+239 |
Jun18 |
171005 |
1289.5 |
1293.0 |
1281.0 |
1285.2 |
-3.5 |
275 |
10,740 |
+6 |
Aug18 |
171005 |
1292.6 |
1293.7 |
1286.9 |
1289.1 |
-3.5 |
633 |
8,992 |
-362 |
Oct18 |
171005 |
1297.2 |
1297.8 |
1288.9 |
1293.0 |
-3.5 |
152 |
3,259 |
+66 |
Dec18 |
171005 |
1300.5 |
1304.5 |
1293.9 |
1297.0 |
-3.5 |
426 |
10,895 |
-30 |
Feb19 |
171005 |
1304.9 |
1304.9 |
1301.2 |
1301.2 |
-3.4 |
0 |
125 |
+0 |
Apr19 |
171005 |
1305.4 |
1305.4 |
1305.4 |
1305.4 |
-3.3 |
0 |
501 |
+0 |
Jun19 |
171005 |
1309.7 |
1309.7 |
1309.7 |
1309.7 |
-3.3 |
0 |
1,018 |
+0 |
Aug19 |
171005 |
1316.1 |
1316.1 |
1316.0 |
1316.1 |
-3.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
211,897 |
525,127 |
-5,604 |
Silver(CMX) |
Dec17 |
171005 |
1662.0 |
1677.0 |
1659.0 |
1663.8 |
+1.4 |
48,229 |
143,274 |
-1,163 |
Mar18 |
171005 |
1670.5 |
1685.5 |
1669.0 |
1673.2 |
+1.3 |
3,499 |
22,444 |
+1,341 |
May18 |
171005 |
1691.0 |
1691.0 |
1679.5 |
1679.5 |
+1.3 |
604 |
6,634 |
-144 |
Jul18 |
171005 |
1696.0 |
1696.0 |
1685.8 |
1685.8 |
+1.3 |
415 |
3,457 |
+177 |
Sep18 |
171005 |
1692.4 |
1696.0 |
1692.4 |
1692.4 |
+1.2 |
91 |
2,428 |
-1 |
Dec18 |
171005 |
1698.0 |
1709.0 |
1698.0 |
1702.1 |
+1.1 |
61 |
3,517 |
-2 |
Mar19 |
171005 |
1711.8 |
1711.8 |
1711.8 |
1711.8 |
+1.4 |
0 |
5 |
+0 |
Total Volume and Open Interest |
53,169 |
183,494 |
+285 |
Platinum(NYMEX) |
Oct17 |
171005 |
910.0 |
914.2 |
910.0 |
914.2 |
+3.6 |
2 |
105 |
-94 |
Jan18 |
171005 |
917.5 |
921.0 |
912.1 |
918.0 |
+3.2 |
14,675 |
67,357 |
+855 |
Apr18 |
171005 |
921.0 |
924.3 |
917.4 |
922.2 |
+3.2 |
123 |
3,997 |
+73 |
Jul18 |
171005 |
926.9 |
932.6 |
926.9 |
926.9 |
+3.2 |
6 |
312 |
+1 |
Total Volume and Open Interest |
14,812 |
71,860 |
+834 |
Palladium(NYMEX) |
Dec17 |
171005 |
923.20 |
942.60 |
920.65 |
936.50 |
+16.85 |
3,314 |
29,363 |
-296 |
Mar18 |
171005 |
917.85 |
937.35 |
917.85 |
931.85 |
+17.15 |
70 |
1,200 |
+46 |
Jun18 |
171005 |
928.75 |
928.75 |
928.75 |
928.75 |
+17.10 |
0 |
27 |
+0 |
Total Volume and Open Interest |
3,384 |
30,590 |
-250 |
Copper(CMX) |
Dec17 |
171005 |
295.65 |
305.00 |
295.40 |
304.65 |
+8.75 |
55,298 |
175,760 |
-1,037 |
Mar18 |
171005 |
297.45 |
306.70 |
297.45 |
306.45 |
+8.70 |
3,696 |
44,747 |
+1,145 |
May18 |
171005 |
301.40 |
307.85 |
301.00 |
307.70 |
+8.65 |
1,512 |
18,816 |
+61 |
Jul18 |
171005 |
299.90 |
308.85 |
299.90 |
308.65 |
+8.55 |
450 |
6,118 |
-84 |
Sep18 |
171005 |
303.35 |
309.60 |
303.35 |
309.60 |
+8.55 |
192 |
4,131 |
+11 |
Total Volume and Open Interest |
62,244 |
273,497 |
+116 |
E-mini DJIA Index(CBOT) |
Dec17 |
171005 |
22597 |
22744 |
22596 |
22740 |
+133 |
75,523 |
153,477 |
-2,641 |
Mar18 |
171005 |
22592 |
22725 |
22587 |
22725 |
+134 |
98 |
868 |
+24 |
Jun18 |
171005 |
22698 |
22698 |
22502 |
22698 |
+134 |
0 |
14 |
+0 |
Sep18 |
171005 |
22661 |
22661 |
22661 |
22661 |
+134 |
|
|
|
Total Volume and Open Interest |
75,621 |
154,359 |
-2,617 |
S & P 500(CME) |
Dec17 |
171005 |
2535.70 |
2549.90 |
2534.70 |
2549.90 |
+13.70 |
4,906 |
47,548 |
+976 |
Mar18 |
171005 |
2550.10 |
2550.10 |
2550.10 |
2550.10 |
+14.00 |
0 |
26 |
+0 |
Jun18 |
171005 |
2550.10 |
2550.10 |
2550.10 |
2550.10 |
+14.20 |
|
|
|
Sep18 |
171005 |
2549.90 |
2549.90 |
2549.90 |
2549.90 |
+14.20 |
|
|
|
Total Volume and Open Interest |
4,906 |
47,574 |
+976 |
S & P 500 E-Mini(CME) |
Dec17 |
171005 |
2535.25 |
2550.75 |
2534.50 |
2550.00 |
+13.75 |
849,153 |
2,991,691 |
+2,511 |
Mar18 |
171005 |
2535.25 |
2550.75 |
2534.25 |
2550.00 |
+14.00 |
3,161 |
20,567 |
+2,049 |
Jun18 |
171005 |
2539.00 |
2550.00 |
2534.75 |
2550.00 |
+14.00 |
5 |
1,001 |
+2 |
Sep18 |
171005 |
2547.00 |
2550.00 |
2547.00 |
2550.00 |
+14.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
852,319 |
3,013,291 |
+4,562 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171005 |
6005.00 |
6068.00 |
6001.00 |
6065.80 |
+61.80 |
207,901 |
268,776 |
+1,539 |
Mar18 |
171005 |
6017.00 |
6080.00 |
6013.80 |
6078.00 |
+62.20 |
387 |
988 |
+101 |
Jun18 |
171005 |
6050.00 |
6092.00 |
6050.00 |
6087.80 |
+62.30 |
2 |
62 |
+1 |
Total Volume and Open Interest |
208,290 |
269,830 |
+1,641 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171005 |
1814.60 |
1823.50 |
1814.40 |
1820.10 |
+5.30 |
13,544 |
89,978 |
+87 |
Mar18 |
171005 |
1817.00 |
1819.00 |
1817.00 |
1817.00 |
+5.30 |
0 |
1 |
+0 |
Jun18 |
171005 |
1815.60 |
1815.60 |
1815.60 |
1815.60 |
+5.30 |
|
|
|
Total Volume and Open Interest |
13,544 |
89,979 |
+87 |
Volatility Index(CBOE) |
Oct17 |
171005 |
11.30 |
11.35 |
10.80 |
10.83 |
-0.50 |
61,324 |
287,069 |
-14,779 |
Nov17 |
171005 |
12.75 |
12.78 |
12.40 |
12.48 |
-0.30 |
56,337 |
193,015 |
+18,127 |
Dec17 |
171005 |
13.27 |
13.35 |
13.00 |
13.03 |
-0.25 |
25,270 |
72,929 |
+1,147 |
Jan18 |
171005 |
14.46 |
14.50 |
14.20 |
14.23 |
-0.25 |
10,857 |
50,314 |
+441 |
Total Volume and Open Interest |
164,848 |
668,707 |
+5,503 |
S & P 600(CME) |
Dec17 |
171005 |
916.70 |
916.70 |
916.70 |
916.70 |
+1.90 |
|
|
|
Mar18 |
171005 |
913.50 |
913.50 |
913.50 |
913.50 |
+1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171005 |
1509.60 |
1517.40 |
1509.40 |
1515.40 |
+4.40 |
860 |
61,722 |
+1,203 |
Mar18 |
171005 |
1514.80 |
1515.60 |
1514.80 |
1515.60 |
+4.80 |
2 |
49 |
+1 |
Jun18 |
171005 |
1514.60 |
1514.60 |
1514.60 |
1514.60 |
+4.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
862 |
61,773 |
+1,204 |
Nikkei 225(CME) |
Dec17 |
171005 |
20685 |
20740 |
20630 |
20730 |
+30 |
8,022 |
37,966 |
+154 |
Mar18 |
171005 |
20735 |
20735 |
20650 |
20735 |
+30 |
7 |
14 |
+3 |
Total Volume and Open Interest |
8,029 |
37,980 |
+157 |
Nikkei 225(SGX) |
Dec17 |
171005 |
20630 |
20640 |
20620 |
20635 |
+15 |
98,804 |
197,039 |
-1,582 |
Mar18 |
171004 |
20545 |
20580 |
20545 |
20580 |
+10 |
20 |
445 |
+21 |
Jun18 |
171004 |
20440 |
20440 |
20440 |
20440 |
+10 |
0 |
6 |
+0 |
Total Volume and Open Interest |
71,269 |
215,901 |
+1,278 |
Nikkei 225 Mini(JPX) |
Dec17 |
171004 |
20595 |
20685 |
20575 |
20630 |
+30 |
516,043 |
372,310 |
+750 |
Mar18 |
171004 |
20555 |
20640 |
20525 |
20590 |
+30 |
6,719 |
15,532 |
+314 |
Jun18 |
171004 |
20380 |
20480 |
20370 |
20420 |
+20 |
119 |
1,554 |
-4 |
Total Volume and Open Interest |
547,033 |
468,724 |
+4,661 |
Nikkei 225(JPX) |
Dec17 |
171004 |
20600 |
20690 |
20570 |
20630 |
+30 |
41,137 |
323,331 |
-3,282 |
Mar18 |
171004 |
20540 |
20640 |
20530 |
20590 |
+30 |
717 |
8,686 |
-81 |
Jun18 |
171004 |
20400 |
20450 |
20380 |
20420 |
+20 |
9 |
10,556 |
-2 |
Total Volume and Open Interest |
41,867 |
407,008 |
-3,365 |
Nikkei 225(CME) Yen |
Dec17 |
171005 |
20660 |
20705 |
20600 |
20700 |
+35 |
35,139 |
51,124 |
+658 |
Mar18 |
171005 |
20585 |
20655 |
20560 |
20655 |
+35 |
3 |
11 |
+3 |
Jun18 |
171005 |
20555 |
20555 |
20555 |
20555 |
+35 |
|
|
|
Total Volume and Open Interest |
35,142 |
51,135 |
+661 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171005 |
20700 |
20700 |
20590 |
20700 |
+30 |
1 |
3 |
+1 |
Mar18 |
171005 |
20650 |
20655 |
20650 |
20650 |
+30 |
|
|
|
Jun18 |
171005 |
20550 |
20555 |
20550 |
20550 |
+30 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
CAC 40(EURONEXT) |
Oct17 |
171005 |
5363.0 |
5382.5 |
5351.5 |
5376.0 |
+16.0 |
32,965 |
327,766 |
-4,788 |
Nov17 |
171005 |
5354.0 |
5375.5 |
5354.0 |
5372.5 |
+16.0 |
2,032 |
9,514 |
+20 |
Dec17 |
171005 |
5355.5 |
5369.5 |
5348.0 |
5366.0 |
+16.0 |
2,043 |
48,642 |
-185 |
Total Volume and Open Interest |
37,040 |
385,926 |
-4,953 |
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 |
171005 |
12945.0 |
12979.0 |
12923.5 |
12954.5 |
-1.5 |
|
|
|
Mar18 |
171005 |
12929.0 |
12971.0 |
12922.0 |
12950.5 |
-1.5 |
|
|
|
Jun18 |
171005 |
12968.0 |
12979.5 |
12965.0 |
12979.5 |
-1.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
Mini-DAX(EUREX) |
Dec17 |
171005 |
12939.0 |
12979.0 |
12923.0 |
12954.5 |
-1.5 |
|
|
|
Mar18 |
171005 |
12934.0 |
12975.0 |
12921.0 |
12950.5 |
-1.5 |
|
|
|
Jun18 |
171005 |
12996.0 |
12996.0 |
12979.5 |
12979.5 |
-1.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171005 |
3585 |
3607 |
3577 |
3602 |
+19 |
752,138 |
3,296,887 |
-2,417 |
Mar18 |
171005 |
3570 |
3594 |
3566 |
3589 |
+19 |
7,238 |
90,775 |
+2,999 |
Jun18 |
171005 |
3496 |
3515 |
3496 |
3509 |
+19 |
0 |
29 |
+0 |
Total Volume and Open Interest |
759,376 |
3,387,691 |
+582 |
Swiss Market Index(EUREX) |
Dec17 |
171005 |
9261 |
9265 |
9233 |
9247 |
-14 |
18,816 |
203,066 |
-943 |
Mar18 |
171005 |
9142 |
9155 |
9136 |
9146 |
-14 |
3 |
641 |
+1 |
Jun18 |
171005 |
8981 |
8981 |
8981 |
8981 |
-14 |
|
|
|
Total Volume and Open Interest |
18,819 |
203,707 |
-942 |
FT-SE 100(EURONEXT) |
Dec17 |
171005 |
7433.50 |
7473.00 |
7425.00 |
7461.00 |
+32.00 |
80,120 |
702,319 |
-1,040 |
Mar18 |
171005 |
7371.50 |
7410.50 |
7371.00 |
7400.50 |
+31.50 |
6 |
11 |
+1 |
Jun18 |
171005 |
7322.00 |
7322.50 |
7322.00 |
7322.00 |
+31.50 |
|
|
|
Total Volume and Open Interest |
80,126 |
702,330 |
-1,039 |
SPI 200(SFE) |
Dec17 |
171005 |
5629.0 |
5652.0 |
5628.0 |
5634.0 |
+6.0 |
40,510 |
262,309 |
+2,412 |
Mar18 |
171005 |
5578.0 |
5578.0 |
5578.0 |
5578.0 |
+6.0 |
2 |
1,481 |
+2 |
Jun18 |
171005 |
5562.0 |
5562.0 |
5562.0 |
5562.0 |
+6.0 |
0 |
2,131 |
+0 |
Total Volume and Open Interest |
40,812 |
267,471 |
+2,339 |
FTSE MIB(ISE) |
Dec17 |
171005 |
22375.00 |
22570.00 |
22330.00 |
22501.00 |
+90.00 |
9,412 |
23,817 |
+955 |
Mar18 |
171005 |
22280.00 |
22455.00 |
22260.00 |
22409.00 |
+90.00 |
4 |
30 |
+2 |
Jun18 |
171005 |
21932.00 |
21932.00 |
21932.00 |
21932.00 |
+113.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,416 |
23,848 |
+956 |
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 |
171005 |
398.75 |
399.80 |
398.30 |
398.30 |
+4.75 |
2,460 |
14,465 |
+1,618 |
Nov17 |
171005 |
398.00 |
399.10 |
398.00 |
399.10 |
+4.60 |
437 |
2,210 |
+390 |
Dec17 |
171005 |
399.75 |
399.75 |
399.75 |
399.75 |
+4.60 |
|
|
|
Total Volume and Open Interest |
2,897 |
16,675 |
+2,008 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|