|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 02, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171102 |
979.50 |
989.50 |
979.50 |
989.00 |
+8.00 |
22,828 |
11,617 |
-6,166 |
Jan18 |
171102 |
990.25 |
1000.50 |
990.00 |
999.25 |
+8.00 |
101,175 |
313,541 |
+1,847 |
Mar18 |
171102 |
1000.25 |
1010.50 |
1000.00 |
1009.50 |
+8.00 |
27,607 |
121,546 |
+1,698 |
May18 |
171102 |
1009.50 |
1019.25 |
1009.00 |
1018.50 |
+8.00 |
8,199 |
72,849 |
+1,182 |
Jul18 |
171102 |
1016.75 |
1026.75 |
1016.50 |
1026.25 |
+8.25 |
8,482 |
86,174 |
+502 |
Aug18 |
171102 |
1018.00 |
1027.50 |
1018.00 |
1027.25 |
+8.25 |
816 |
8,900 |
+147 |
Sep18 |
171102 |
1012.00 |
1016.50 |
1012.00 |
1016.50 |
+7.75 |
152 |
1,653 |
+55 |
Nov18 |
171102 |
998.25 |
1008.50 |
998.25 |
1008.00 |
+7.75 |
2,213 |
45,271 |
+480 |
Jan19 |
171102 |
1006.00 |
1013.25 |
1006.00 |
1013.25 |
+7.75 |
63 |
796 |
+50 |
Mar19 |
171102 |
1007.50 |
1015.25 |
1007.50 |
1015.00 |
+7.25 |
78 |
1,416 |
+70 |
May19 |
171102 |
1012.00 |
1019.25 |
1012.00 |
1019.00 |
+6.75 |
2 |
297 |
+2 |
Jul19 |
171102 |
1018.00 |
1024.25 |
1018.00 |
1024.25 |
+6.25 |
0 |
278 |
+0 |
Aug19 |
171102 |
1021.75 |
1021.75 |
1021.75 |
1021.75 |
+5.75 |
0 |
15 |
+0 |
Sep19 |
171102 |
1015.50 |
1015.50 |
1015.50 |
1015.50 |
+5.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
171,641 |
665,457 |
-116 |
Soybean Meal(CBOT) |
Dec17 |
171102 |
313.50 |
317.80 |
313.30 |
317.40 |
+3.80 |
51,443 |
124,106 |
-6,737 |
Jan18 |
171102 |
315.60 |
319.80 |
315.40 |
319.40 |
+3.70 |
23,466 |
96,108 |
+158 |
Mar18 |
171102 |
319.10 |
323.30 |
318.90 |
322.90 |
+3.60 |
10,659 |
65,886 |
+1,593 |
May18 |
171102 |
321.80 |
325.80 |
321.40 |
325.50 |
+3.70 |
3,120 |
36,801 |
+109 |
Jul18 |
171102 |
324.10 |
328.40 |
324.00 |
328.00 |
+3.70 |
2,814 |
26,195 |
+179 |
Aug18 |
171102 |
324.50 |
328.50 |
324.50 |
328.40 |
+3.80 |
262 |
4,418 |
-61 |
Sep18 |
171102 |
325.70 |
327.50 |
325.20 |
327.40 |
+3.90 |
219 |
4,617 |
+31 |
Oct18 |
171102 |
322.60 |
324.30 |
322.00 |
324.20 |
+3.60 |
316 |
5,270 |
+139 |
Dec18 |
171102 |
321.00 |
325.20 |
320.70 |
324.90 |
+3.70 |
1,104 |
23,117 |
+458 |
Jan19 |
171102 |
322.40 |
325.40 |
322.10 |
325.40 |
+3.50 |
5 |
924 |
+2 |
Total Volume and Open Interest |
93,467 |
391,864 |
-4,111 |
Soybean Oil(CBOT) |
Dec17 |
171102 |
34.83 |
35.10 |
34.59 |
34.86 |
-0.04 |
54,152 |
144,305 |
-6,672 |
Jan18 |
171102 |
35.01 |
35.25 |
34.75 |
35.02 |
-0.04 |
28,949 |
102,332 |
+270 |
Mar18 |
171102 |
35.17 |
35.43 |
34.93 |
35.21 |
-0.02 |
18,660 |
79,101 |
+2,922 |
May18 |
171102 |
35.36 |
35.61 |
35.13 |
35.41 |
-0.01 |
6,304 |
52,627 |
+331 |
Jul18 |
171102 |
35.56 |
35.78 |
35.30 |
35.59 |
-0.01 |
5,790 |
36,569 |
-400 |
Aug18 |
171102 |
35.75 |
35.77 |
35.42 |
35.58 |
-0.02 |
279 |
4,483 |
-60 |
Sep18 |
171102 |
35.56 |
35.56 |
35.30 |
35.51 |
-0.04 |
337 |
3,498 |
+160 |
Oct18 |
171102 |
35.46 |
35.46 |
35.10 |
35.30 |
-0.07 |
319 |
7,569 |
+176 |
Dec18 |
171102 |
35.24 |
35.48 |
35.10 |
35.28 |
-0.06 |
706 |
18,519 |
+18 |
Jan19 |
171102 |
35.32 |
35.40 |
35.26 |
35.28 |
-0.02 |
90 |
712 |
+38 |
Total Volume and Open Interest |
115,590 |
451,964 |
-3,214 |
Canola(WCE) |
Nov17 |
171102 |
517.9 |
518.4 |
517.9 |
518.4 |
+3.8 |
1,591 |
2,054 |
-869 |
Jan18 |
171102 |
520.0 |
522.5 |
519.6 |
520.9 |
-0.2 |
12,672 |
125,455 |
+2,067 |
Mar18 |
171102 |
526.4 |
528.9 |
525.8 |
526.6 |
-1.0 |
4,379 |
29,281 |
+706 |
May18 |
171102 |
530.0 |
532.6 |
529.2 |
530.0 |
-1.5 |
2,904 |
8,350 |
+422 |
Jul18 |
171102 |
533.9 |
535.0 |
531.2 |
531.6 |
-2.4 |
1,398 |
3,684 |
+3 |
Total Volume and Open Interest |
23,254 |
170,397 |
+2,496 |
Corn(CBOT) |
Dec17 |
171102 |
347.75 |
352.00 |
347.50 |
350.50 |
+2.25 |
174,825 |
772,202 |
+12,434 |
Mar18 |
171102 |
361.25 |
365.25 |
360.75 |
364.00 |
+2.25 |
44,337 |
346,349 |
+6,839 |
May18 |
171102 |
370.00 |
374.00 |
369.50 |
372.50 |
+2.00 |
27,795 |
138,608 |
+6,542 |
Jul18 |
171102 |
377.25 |
381.00 |
376.75 |
379.75 |
+2.00 |
10,592 |
159,743 |
-216 |
Sep18 |
171102 |
384.25 |
387.50 |
383.75 |
386.50 |
+2.25 |
3,902 |
49,358 |
+25 |
Dec18 |
171102 |
392.75 |
396.25 |
392.50 |
395.00 |
+1.75 |
11,935 |
105,360 |
-503 |
Mar19 |
171102 |
402.00 |
405.25 |
402.00 |
404.00 |
+1.75 |
175 |
13,121 |
+54 |
May19 |
171102 |
407.00 |
410.75 |
407.00 |
409.25 |
+1.75 |
44 |
2,044 |
+1 |
Jul19 |
171102 |
412.00 |
415.00 |
412.00 |
413.50 |
+1.75 |
41 |
2,356 |
+12 |
Sep19 |
171102 |
410.00 |
410.50 |
410.00 |
410.50 |
+2.00 |
2 |
508 |
+2 |
Total Volume and Open Interest |
273,729 |
1,593,417 |
+25,226 |
Wheat(CBOT) |
Dec17 |
171102 |
417.50 |
426.75 |
417.50 |
426.00 |
+8.00 |
93,958 |
286,624 |
+7,494 |
Mar18 |
171102 |
436.00 |
445.50 |
435.75 |
444.50 |
+8.50 |
42,867 |
130,547 |
+9,468 |
May18 |
171102 |
449.25 |
458.50 |
448.50 |
457.75 |
+8.50 |
10,272 |
45,113 |
+1,122 |
Jul18 |
171102 |
463.25 |
473.25 |
463.25 |
472.00 |
+8.75 |
12,122 |
52,930 |
-800 |
Sep18 |
171102 |
479.00 |
489.00 |
479.00 |
488.00 |
+9.00 |
9,153 |
22,163 |
+594 |
Dec18 |
171102 |
500.50 |
509.00 |
499.50 |
508.00 |
+8.75 |
4,864 |
23,557 |
+816 |
Total Volume and Open Interest |
173,530 |
564,126 |
+18,759 |
Wheat(KCBT) |
Dec17 |
171102 |
415.25 |
426.75 |
415.25 |
425.75 |
+10.00 |
27,900 |
157,146 |
+4,366 |
Mar18 |
171102 |
433.50 |
444.25 |
433.25 |
443.50 |
+10.00 |
10,769 |
89,642 |
+1,361 |
May18 |
171102 |
447.50 |
458.50 |
447.50 |
457.25 |
+9.75 |
4,244 |
24,125 |
+350 |
Jul18 |
171102 |
466.00 |
475.50 |
465.75 |
474.50 |
+9.50 |
5,144 |
30,823 |
-115 |
Sep18 |
171102 |
484.25 |
491.75 |
483.75 |
491.75 |
+9.00 |
2,017 |
10,912 |
+1,198 |
Dec18 |
171102 |
512.00 |
518.00 |
510.00 |
518.00 |
+8.50 |
1,478 |
7,887 |
+142 |
Mar19 |
171102 |
534.00 |
534.00 |
525.00 |
534.00 |
+8.00 |
92 |
762 |
+6 |
Total Volume and Open Interest |
51,646 |
321,518 |
+7,308 |
Wheat(MGE) |
Dec17 |
171102 |
613.50 |
624.00 |
613.50 |
622.75 |
+8.75 |
4,209 |
34,793 |
-101 |
Mar18 |
171102 |
627.75 |
638.25 |
627.75 |
636.50 |
+8.75 |
2,716 |
25,917 |
+589 |
May18 |
171102 |
639.50 |
646.00 |
638.25 |
644.50 |
+8.50 |
367 |
8,418 |
-23 |
Jul18 |
171102 |
643.75 |
649.50 |
641.75 |
647.75 |
+7.00 |
422 |
5,976 |
-17 |
Sep18 |
171102 |
639.75 |
640.50 |
635.00 |
640.00 |
+3.75 |
335 |
3,688 |
+56 |
Dec18 |
171102 |
645.25 |
648.00 |
642.00 |
647.25 |
+3.75 |
78 |
1,506 |
+24 |
Total Volume and Open Interest |
8,166 |
80,386 |
+552 |
Oats(CBOT) |
Dec17 |
171102 |
272.00 |
272.75 |
264.25 |
264.50 |
-7.00 |
639 |
4,794 |
-149 |
Mar18 |
171102 |
274.00 |
274.00 |
269.00 |
269.50 |
-5.50 |
409 |
2,552 |
+219 |
May18 |
171102 |
275.50 |
275.50 |
271.50 |
271.50 |
-5.00 |
27 |
444 |
+11 |
Jul18 |
171102 |
272.00 |
272.00 |
272.00 |
272.00 |
-5.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,075 |
7,820 |
+81 |
Rough Rice(CBOT) |
Nov17 |
171102 |
11.25 |
11.25 |
11.15 |
11.15 |
-0.05 |
496 |
452 |
-780 |
Jan18 |
171102 |
11.56 |
11.56 |
11.44 |
11.44 |
-0.07 |
1,048 |
9,017 |
+326 |
Mar18 |
171102 |
11.76 |
11.76 |
11.72 |
11.72 |
-0.05 |
102 |
652 |
+82 |
May18 |
171102 |
11.98 |
11.98 |
11.98 |
11.98 |
-0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,646 |
10,126 |
-372 |
Live Cattle(CME) |
Dec17 |
171102 |
126.330 |
127.885 |
123.900 |
124.330 |
-2.270 |
34,458 |
130,801 |
-2,724 |
Feb18 |
171102 |
129.650 |
130.630 |
128.000 |
128.750 |
-1.300 |
21,472 |
91,966 |
+4,477 |
Apr18 |
171102 |
127.450 |
128.600 |
126.535 |
127.400 |
-0.500 |
13,182 |
70,972 |
+956 |
Jun18 |
171102 |
119.450 |
120.230 |
118.400 |
119.635 |
-0.165 |
6,873 |
39,514 |
-118 |
Aug18 |
171102 |
116.230 |
116.830 |
115.250 |
116.300 |
-0.235 |
2,534 |
13,254 |
+278 |
Oct18 |
171102 |
116.400 |
116.550 |
115.535 |
116.250 |
-0.180 |
358 |
5,105 |
+84 |
Total Volume and Open Interest |
79,057 |
354,466 |
+2,891 |
Feeder Cattle(CME) |
Nov17 |
171102 |
159.735 |
160.550 |
157.500 |
157.935 |
-1.765 |
3,546 |
9,898 |
-888 |
Jan18 |
171102 |
160.735 |
161.550 |
157.380 |
158.235 |
-2.415 |
8,266 |
28,019 |
+1,293 |
Mar18 |
171102 |
157.250 |
158.100 |
154.435 |
155.535 |
-1.650 |
3,394 |
14,918 |
+49 |
Apr18 |
171102 |
156.900 |
157.580 |
154.380 |
155.500 |
-1.400 |
1,117 |
4,065 |
+258 |
May18 |
171102 |
155.800 |
156.535 |
153.400 |
154.600 |
-1.230 |
707 |
4,747 |
+115 |
Aug18 |
171102 |
157.200 |
157.850 |
154.950 |
156.080 |
-1.250 |
139 |
1,784 |
+52 |
Sep18 |
171102 |
155.080 |
155.080 |
153.650 |
154.435 |
-1.145 |
17 |
54 |
+7 |
Total Volume and Open Interest |
17,190 |
63,489 |
+889 |
Lean Hogs(CME) |
Dec17 |
171102 |
66.475 |
66.475 |
65.300 |
65.800 |
-0.800 |
35,287 |
105,954 |
-1,835 |
Feb18 |
171102 |
71.950 |
72.230 |
71.000 |
72.050 |
-0.100 |
19,291 |
60,219 |
+2,857 |
Apr18 |
171102 |
75.385 |
75.800 |
74.450 |
75.730 |
+0.150 |
14,512 |
53,657 |
+1,147 |
May18 |
171102 |
79.635 |
80.285 |
79.000 |
80.285 |
+0.435 |
236 |
1,418 |
-63 |
Jun18 |
171102 |
82.400 |
83.050 |
82.000 |
82.980 |
+0.130 |
6,241 |
21,315 |
+135 |
Jul18 |
171102 |
82.500 |
83.000 |
82.100 |
82.950 |
+0.165 |
1,850 |
11,442 |
+300 |
Aug18 |
171102 |
81.180 |
81.800 |
81.035 |
81.750 |
-0.050 |
585 |
5,757 |
+126 |
Oct18 |
171102 |
69.000 |
69.900 |
69.000 |
69.830 |
+0.250 |
574 |
3,133 |
+267 |
Total Volume and Open Interest |
78,720 |
263,428 |
+3,005 |
Class III Milk(CME) |
Oct17 |
171031 |
16.72 |
16.73 |
16.71 |
16.72 |
+0.01 |
31 |
3,821 |
+21 |
Nov17 |
171102 |
16.65 |
16.74 |
16.46 |
16.56 |
-0.07 |
457 |
4,644 |
+53 |
Dec17 |
171102 |
15.88 |
15.99 |
15.69 |
15.73 |
-0.16 |
405 |
3,995 |
+23 |
Jan18 |
171102 |
15.47 |
15.65 |
15.38 |
15.42 |
-0.12 |
222 |
2,300 |
-43 |
Feb18 |
171102 |
15.47 |
15.51 |
15.31 |
15.33 |
-0.11 |
194 |
1,875 |
+27 |
Mar18 |
171102 |
15.32 |
15.32 |
15.15 |
15.18 |
-0.07 |
56 |
1,735 |
+20 |
Apr18 |
171102 |
15.22 |
15.22 |
15.16 |
15.16 |
-0.04 |
20 |
1,247 |
+9 |
May18 |
171102 |
15.40 |
15.40 |
15.31 |
15.32 |
-0.07 |
26 |
1,233 |
+19 |
Jun18 |
171102 |
15.60 |
15.71 |
15.58 |
15.62 |
-0.03 |
25 |
1,177 |
+13 |
Jul18 |
171102 |
15.95 |
15.95 |
15.92 |
15.95 |
unch |
5 |
538 |
+5 |
Aug18 |
171102 |
16.09 |
16.09 |
16.07 |
16.09 |
+0.01 |
4 |
642 |
+4 |
Sep18 |
171102 |
16.13 |
16.13 |
16.10 |
16.13 |
unch |
24 |
604 |
+15 |
Oct18 |
171102 |
16.17 |
16.17 |
16.13 |
16.17 |
unch |
15 |
468 |
+14 |
Total Volume and Open Interest |
1,455 |
21,198 |
-3,657 |
Cocoa(ICE) |
Dec17 |
171102 |
2127 |
2127 |
2048 |
2052 |
-71 |
19,913 |
89,796 |
+945 |
Mar18 |
171102 |
2120 |
2120 |
2051 |
2055 |
-64 |
15,323 |
109,189 |
+1,899 |
May18 |
171102 |
2125 |
2126 |
2059 |
2064 |
-62 |
3,787 |
24,204 |
+255 |
Jul18 |
171102 |
2135 |
2136 |
2071 |
2076 |
-61 |
1,584 |
13,121 |
-161 |
Sep18 |
171102 |
2144 |
2147 |
2082 |
2087 |
-61 |
604 |
8,650 |
-80 |
Dec18 |
171102 |
2157 |
2159 |
2097 |
2099 |
-62 |
381 |
8,992 |
+208 |
Mar19 |
171102 |
2172 |
2175 |
2114 |
2115 |
-61 |
246 |
6,515 |
+206 |
Total Volume and Open Interest |
41,846 |
265,717 |
+3,273 |
Coffee "C"(ICE) |
Dec17 |
171102 |
123.35 |
127.60 |
122.55 |
126.40 |
+3.45 |
22,529 |
114,662 |
-2,264 |
Mar18 |
171102 |
126.80 |
130.95 |
126.10 |
129.85 |
+3.40 |
16,746 |
68,095 |
+2,059 |
May18 |
171102 |
129.45 |
133.25 |
128.45 |
132.15 |
+3.30 |
3,510 |
25,789 |
-91 |
Jul18 |
171102 |
132.05 |
135.50 |
130.90 |
134.45 |
+3.30 |
1,973 |
14,727 |
+276 |
Sep18 |
171102 |
134.25 |
137.70 |
133.10 |
136.70 |
+3.25 |
510 |
7,357 |
-102 |
Dec18 |
171102 |
137.50 |
141.00 |
136.90 |
140.00 |
+3.15 |
297 |
4,982 |
+72 |
Total Volume and Open Interest |
45,689 |
239,067 |
-48 |
Orange Juice(ICE) |
Nov17 |
171102 |
155.75 |
155.75 |
155.75 |
155.75 |
+2.85 |
110 |
176 |
-68 |
Jan18 |
171102 |
152.05 |
155.40 |
151.25 |
154.90 |
+2.85 |
654 |
5,781 |
-150 |
Mar18 |
171102 |
150.65 |
154.80 |
150.65 |
154.50 |
+2.80 |
23 |
1,319 |
-2 |
May18 |
171102 |
156.25 |
156.25 |
155.80 |
155.80 |
+3.10 |
19 |
400 |
-1 |
Jul18 |
171102 |
156.15 |
156.15 |
156.15 |
156.15 |
+2.85 |
0 |
92 |
+0 |
Sep18 |
171102 |
156.35 |
156.35 |
156.35 |
156.35 |
+2.85 |
0 |
26 |
+0 |
Total Volume and Open Interest |
806 |
7,794 |
-221 |
Sugar #11(ICE) |
Mar18 |
171102 |
14.65 |
14.65 |
14.15 |
14.23 |
-0.38 |
50,022 |
420,659 |
-8,675 |
May18 |
171102 |
14.70 |
14.70 |
14.26 |
14.36 |
-0.33 |
15,828 |
134,599 |
-771 |
Jul18 |
171102 |
14.81 |
14.81 |
14.40 |
14.51 |
-0.27 |
15,746 |
65,261 |
+873 |
Oct18 |
171102 |
15.05 |
15.05 |
14.67 |
14.83 |
-0.20 |
7,481 |
45,939 |
+203 |
Mar19 |
171102 |
15.46 |
15.51 |
15.19 |
15.34 |
-0.16 |
2,078 |
26,835 |
+1,041 |
May19 |
171102 |
15.49 |
15.53 |
15.21 |
15.35 |
-0.16 |
149 |
4,562 |
-1 |
Jul19 |
171102 |
15.54 |
15.54 |
15.22 |
15.35 |
-0.16 |
140 |
5,286 |
-18 |
Oct19 |
171102 |
15.64 |
15.64 |
15.42 |
15.51 |
-0.15 |
47 |
5,692 |
+11 |
Total Volume and Open Interest |
91,547 |
712,697 |
-7,312 |
London Cocoa(LCE) |
Dec17 |
171102 |
1570 |
1582 |
1544 |
1550 |
-21 |
10,426 |
99,211 |
-5,770 |
Mar18 |
171102 |
1593 |
1605 |
1567 |
1574 |
-22 |
5,238 |
69,267 |
+1,047 |
May18 |
171102 |
1609 |
1618 |
1580 |
1586 |
-22 |
1,721 |
26,135 |
+583 |
Jul18 |
171102 |
1619 |
1628 |
1591 |
1597 |
-22 |
958 |
28,670 |
-195 |
Sep18 |
171102 |
1630 |
1639 |
1603 |
1609 |
-21 |
754 |
20,352 |
+51 |
Dec18 |
171102 |
1651 |
1651 |
1616 |
1622 |
-20 |
140 |
12,992 |
+83 |
Mar19 |
171102 |
1663 |
1663 |
1629 |
1636 |
-19 |
121 |
2,478 |
+103 |
Total Volume and Open Interest |
19,373 |
259,723 |
-4,090 |
London Sugar(LCE) |
Dec17 |
171102 |
381.50 |
383.50 |
373.50 |
374.80 |
-7.60 |
9,628 |
25,701 |
-2,815 |
Mar18 |
171102 |
381.00 |
382.80 |
373.30 |
374.00 |
-8.60 |
6,315 |
33,096 |
+1,027 |
May18 |
171102 |
388.40 |
389.00 |
379.80 |
380.80 |
-8.10 |
948 |
10,972 |
-96 |
Aug18 |
171102 |
394.00 |
394.80 |
385.90 |
386.80 |
-7.50 |
470 |
9,065 |
+117 |
Oct18 |
171102 |
394.40 |
394.40 |
387.90 |
389.20 |
-7.10 |
188 |
2,576 |
+33 |
Total Volume and Open Interest |
17,788 |
84,552 |
-1,548 |
Cotton(ICE) |
Dec17 |
171102 |
68.40 |
69.30 |
68.11 |
69.08 |
+0.91 |
17,214 |
106,364 |
-1,075 |
Mar18 |
171102 |
68.35 |
69.00 |
68.06 |
68.97 |
+0.82 |
8,647 |
85,510 |
+2,479 |
May18 |
171102 |
69.42 |
70.06 |
69.14 |
70.03 |
+0.81 |
1,726 |
14,623 |
+252 |
Jul18 |
171102 |
70.13 |
70.75 |
69.84 |
70.73 |
+0.77 |
535 |
8,387 |
+60 |
Oct18 |
171102 |
69.98 |
69.98 |
69.98 |
69.98 |
+0.59 |
0 |
2 |
+0 |
Dec18 |
171102 |
69.23 |
69.85 |
69.00 |
69.83 |
+0.78 |
161 |
18,685 |
-10 |
Total Volume and Open Interest |
28,283 |
234,118 |
+1,706 |
Lumber(CME) |
Nov17 |
171102 |
468.6 |
471.0 |
438.0 |
449.0 |
-17.4 |
471 |
1,235 |
-455 |
Jan18 |
171102 |
453.5 |
456.5 |
443.6 |
443.6 |
-10.0 |
763 |
4,732 |
+264 |
Mar18 |
171102 |
443.4 |
443.7 |
431.5 |
431.5 |
-10.0 |
84 |
569 |
+22 |
May18 |
171102 |
420.6 |
420.6 |
414.0 |
414.0 |
-10.0 |
33 |
188 |
+13 |
Total Volume and Open Interest |
1,363 |
6,775 |
-146 |
Crude Oil(NYM) |
Dec17 |
171102 |
54.28 |
54.84 |
53.99 |
54.54 |
+0.24 |
497,295 |
577,849 |
-7,476 |
Jan18 |
171102 |
54.52 |
55.04 |
54.19 |
54.77 |
+0.26 |
128,574 |
330,956 |
+2,627 |
Feb18 |
171102 |
54.59 |
55.15 |
54.29 |
54.89 |
+0.27 |
58,068 |
132,359 |
+4,408 |
Mar18 |
171102 |
54.60 |
55.17 |
54.32 |
54.93 |
+0.27 |
73,597 |
256,899 |
+2,197 |
Apr18 |
171102 |
54.53 |
55.10 |
54.29 |
54.89 |
+0.29 |
31,743 |
92,223 |
+3,442 |
May18 |
171102 |
54.39 |
54.97 |
54.15 |
54.77 |
+0.30 |
29,938 |
60,388 |
-1,999 |
Jun18 |
171102 |
54.15 |
54.79 |
53.96 |
54.58 |
+0.31 |
67,402 |
212,889 |
-24 |
Jul18 |
171102 |
53.98 |
54.50 |
53.92 |
54.33 |
+0.31 |
9,251 |
50,935 |
+767 |
Aug18 |
171102 |
53.67 |
54.22 |
53.52 |
54.05 |
+0.30 |
8,231 |
43,718 |
+1,518 |
Sep18 |
171102 |
53.42 |
53.89 |
53.40 |
53.77 |
+0.29 |
12,100 |
69,952 |
-73 |
Oct18 |
171102 |
53.20 |
53.67 |
52.98 |
53.50 |
+0.28 |
4,611 |
46,642 |
+786 |
Nov18 |
171102 |
52.90 |
53.42 |
52.90 |
53.23 |
+0.26 |
6,173 |
41,948 |
+800 |
Dec18 |
171102 |
52.66 |
53.16 |
52.51 |
52.98 |
+0.24 |
56,778 |
273,264 |
+2,472 |
Jan19 |
171102 |
52.70 |
53.29 |
52.69 |
52.70 |
+0.22 |
4,961 |
35,008 |
+315 |
Feb19 |
171102 |
52.44 |
53.04 |
52.37 |
52.44 |
+0.21 |
3,497 |
19,078 |
+1,869 |
Mar19 |
171102 |
52.15 |
52.23 |
52.14 |
52.21 |
+0.20 |
4,702 |
28,056 |
-163 |
Total Volume and Open Interest |
1,038,486 |
2,509,878 |
+16,938 |
e-miNY Crude Oil(NYM) |
Dec17 |
171102 |
54.250 |
54.825 |
54.000 |
54.550 |
+0.250 |
9,406 |
2,383 |
+24 |
Jan18 |
171102 |
54.475 |
55.025 |
54.200 |
54.775 |
+0.275 |
178 |
1,074 |
+54 |
Feb18 |
171102 |
54.475 |
55.000 |
54.475 |
54.900 |
+0.275 |
16 |
453 |
-1 |
Mar18 |
171102 |
54.375 |
54.975 |
54.375 |
54.925 |
+0.275 |
1 |
21 |
-1 |
Apr18 |
171102 |
54.900 |
54.900 |
54.600 |
54.900 |
+0.300 |
2 |
41 |
-2 |
May18 |
171102 |
54.775 |
54.775 |
54.775 |
54.775 |
+0.300 |
12 |
78 |
+8 |
Jun18 |
171102 |
54.400 |
54.575 |
54.400 |
54.575 |
+0.300 |
12 |
12 |
-5 |
Jul18 |
171102 |
54.325 |
54.325 |
54.325 |
54.325 |
+0.300 |
0 |
16 |
+0 |
Aug18 |
171102 |
54.050 |
54.050 |
54.050 |
54.050 |
+0.300 |
0 |
74 |
+0 |
Sep18 |
171102 |
53.775 |
53.775 |
53.775 |
53.775 |
+0.300 |
0 |
42 |
+0 |
Total Volume and Open Interest |
9,627 |
4,350 |
+77 |
NY Harbor ULSD(NYM) |
Dec17 |
171102 |
186.32 |
186.73 |
183.80 |
185.39 |
-0.86 |
58,687 |
139,041 |
-946 |
Jan18 |
171102 |
186.37 |
186.80 |
184.00 |
185.55 |
-0.78 |
24,299 |
78,036 |
+947 |
Feb18 |
171102 |
185.97 |
186.44 |
183.83 |
185.29 |
-0.68 |
11,679 |
36,357 |
+696 |
Mar18 |
171102 |
185.18 |
185.62 |
183.20 |
184.58 |
-0.59 |
9,707 |
46,875 |
+131 |
Apr18 |
171102 |
183.81 |
184.03 |
181.99 |
183.32 |
-0.48 |
4,540 |
30,938 |
+272 |
May18 |
171102 |
181.79 |
183.14 |
181.11 |
182.50 |
-0.40 |
2,696 |
17,434 |
+248 |
Jun18 |
171102 |
182.39 |
182.45 |
180.54 |
181.96 |
-0.32 |
5,837 |
29,829 |
+736 |
Jul18 |
171102 |
180.83 |
182.06 |
180.83 |
181.74 |
-0.25 |
901 |
4,281 |
+164 |
Aug18 |
171102 |
180.90 |
181.96 |
180.89 |
181.59 |
-0.22 |
533 |
3,374 |
+243 |
Sep18 |
171102 |
181.27 |
181.95 |
180.95 |
181.62 |
-0.19 |
1,046 |
6,728 |
+286 |
Oct18 |
171102 |
181.80 |
181.80 |
181.38 |
181.71 |
-0.19 |
246 |
2,080 |
+17 |
Nov18 |
171102 |
181.61 |
181.99 |
181.60 |
181.95 |
-0.18 |
246 |
1,687 |
-26 |
Dec18 |
171102 |
181.41 |
182.45 |
180.84 |
182.16 |
-0.15 |
2,380 |
25,018 |
-365 |
Jan19 |
171102 |
181.97 |
182.36 |
181.97 |
182.36 |
-0.13 |
40 |
2,306 |
+26 |
Total Volume and Open Interest |
123,510 |
431,380 |
-1,236 |
RBOB Gasoline(NYM) |
Dec17 |
171102 |
174.60 |
178.74 |
173.40 |
176.97 |
+2.87 |
82,748 |
159,359 |
+968 |
Jan18 |
171102 |
171.88 |
174.78 |
170.81 |
173.47 |
+1.98 |
53,431 |
80,366 |
+3,063 |
Feb18 |
171102 |
171.67 |
173.29 |
170.50 |
172.33 |
+1.16 |
13,625 |
27,729 |
+283 |
Mar18 |
171102 |
172.58 |
173.99 |
171.67 |
173.21 |
+0.95 |
9,969 |
44,783 |
+624 |
Apr18 |
171102 |
188.61 |
189.97 |
187.97 |
189.26 |
+0.71 |
3,790 |
24,219 |
+91 |
May18 |
171102 |
188.43 |
189.16 |
187.73 |
188.94 |
+0.57 |
2,793 |
16,573 |
+100 |
Jun18 |
171102 |
186.57 |
187.73 |
186.19 |
187.31 |
+0.44 |
3,130 |
16,694 |
+708 |
Jul18 |
171102 |
184.38 |
185.18 |
184.19 |
185.00 |
+0.33 |
1,297 |
10,360 |
+358 |
Aug18 |
171102 |
181.11 |
182.15 |
181.11 |
182.05 |
+0.22 |
474 |
3,296 |
+261 |
Sep18 |
171102 |
178.46 |
178.46 |
178.41 |
178.41 |
+0.13 |
685 |
4,112 |
+17 |
Total Volume and Open Interest |
174,186 |
402,522 |
-385 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171102 |
177.00 |
177.00 |
174.10 |
177.00 |
+2.90 |
|
|
|
Jan18 |
171102 |
173.50 |
173.50 |
173.47 |
173.50 |
+2.01 |
|
|
|
Feb18 |
171102 |
172.30 |
172.33 |
172.30 |
172.30 |
+1.13 |
|
|
|
Mar18 |
171102 |
173.20 |
173.21 |
173.20 |
173.20 |
+0.94 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec17 |
171102 |
2.900 |
2.957 |
2.881 |
2.935 |
+0.042 |
194,986 |
318,906 |
+8,167 |
Jan18 |
171102 |
3.019 |
3.076 |
3.005 |
3.051 |
+0.034 |
85,911 |
218,625 |
+7,570 |
Feb18 |
171102 |
3.025 |
3.083 |
3.011 |
3.058 |
+0.034 |
44,202 |
80,751 |
-2,282 |
Mar18 |
171102 |
2.984 |
3.051 |
2.980 |
3.025 |
+0.033 |
45,295 |
172,513 |
+1,950 |
Apr18 |
171102 |
2.850 |
2.894 |
2.844 |
2.875 |
+0.022 |
45,422 |
121,716 |
-3,108 |
May18 |
171102 |
2.836 |
2.877 |
2.836 |
2.861 |
+0.020 |
21,383 |
78,668 |
-1,169 |
Jun18 |
171102 |
2.879 |
2.908 |
2.878 |
2.891 |
+0.019 |
4,662 |
32,047 |
-454 |
Jul18 |
171102 |
2.905 |
2.938 |
2.905 |
2.924 |
+0.019 |
3,598 |
43,379 |
-249 |
Aug18 |
171102 |
2.916 |
2.941 |
2.916 |
2.929 |
+0.019 |
1,965 |
31,452 |
-208 |
Sep18 |
171102 |
2.893 |
2.926 |
2.893 |
2.912 |
+0.019 |
1,879 |
33,753 |
+7 |
Oct18 |
171102 |
2.917 |
2.950 |
2.916 |
2.935 |
+0.018 |
11,184 |
71,336 |
+2,149 |
Nov18 |
171102 |
2.983 |
3.006 |
2.983 |
2.990 |
+0.015 |
2,661 |
28,298 |
+147 |
Dec18 |
171102 |
3.104 |
3.140 |
3.104 |
3.125 |
+0.012 |
3,242 |
29,090 |
+137 |
Jan19 |
171102 |
3.189 |
3.221 |
3.189 |
3.209 |
+0.012 |
2,375 |
29,923 |
+115 |
Feb19 |
171102 |
3.188 |
3.192 |
3.178 |
3.181 |
+0.011 |
313 |
9,425 |
+70 |
Mar19 |
171102 |
3.122 |
3.122 |
3.109 |
3.113 |
+0.009 |
599 |
22,578 |
+260 |
Total Volume and Open Interest |
471,207 |
1,382,864 |
+13,289 |
Brent Crude Oil(ICE) |
Jan18 |
171102 |
60.50 |
60.86 |
60.02 |
60.62 |
+0.13 |
311,141 |
676,182 |
+10,688 |
Feb18 |
171102 |
60.27 |
60.59 |
59.80 |
60.37 |
+0.14 |
112,742 |
279,732 |
+161 |
Mar18 |
171102 |
59.97 |
60.32 |
59.59 |
60.11 |
+0.12 |
87,465 |
254,646 |
+7,027 |
Apr18 |
171102 |
59.79 |
60.10 |
59.40 |
59.89 |
+0.11 |
48,449 |
94,276 |
-809 |
May18 |
171102 |
59.60 |
59.89 |
59.23 |
59.70 |
+0.10 |
30,488 |
85,765 |
-437 |
Jun18 |
171102 |
59.36 |
59.67 |
59.04 |
59.48 |
+0.08 |
65,590 |
208,809 |
+511 |
Jul18 |
171102 |
59.23 |
59.42 |
58.84 |
59.25 |
+0.07 |
5,200 |
37,193 |
+193 |
Aug18 |
171102 |
58.89 |
59.14 |
58.62 |
58.99 |
+0.05 |
2,570 |
29,225 |
+431 |
Sep18 |
171102 |
58.63 |
58.84 |
58.39 |
58.71 |
+0.03 |
4,670 |
39,168 |
+342 |
Oct18 |
171102 |
58.44 |
58.44 |
58.44 |
58.44 |
unch |
1,242 |
23,027 |
+33 |
Nov18 |
171102 |
58.57 |
58.66 |
58.18 |
58.18 |
-0.02 |
778 |
22,952 |
-8 |
Dec18 |
171102 |
57.90 |
58.07 |
57.69 |
57.92 |
-0.05 |
44,580 |
195,416 |
+1,705 |
Jan19 |
171102 |
57.69 |
57.69 |
57.69 |
57.69 |
-0.07 |
2,458 |
32,007 |
+1,055 |
Feb19 |
171102 |
57.51 |
57.51 |
57.51 |
57.51 |
-0.07 |
388 |
16,389 |
+128 |
Total Volume and Open Interest |
741,400 |
2,395,733 |
-51,786 |
Gas Oil(ICE) |
Nov17 |
171102 |
548.00 |
549.50 |
540.25 |
544.50 |
-6.00 |
50,658 |
100,252 |
-13,163 |
Dec17 |
171102 |
545.50 |
546.50 |
537.75 |
541.75 |
-5.50 |
79,472 |
247,789 |
+3,493 |
Jan18 |
171102 |
544.25 |
545.75 |
538.00 |
541.75 |
-4.75 |
46,442 |
93,614 |
-944 |
Feb18 |
171102 |
543.75 |
544.75 |
537.75 |
541.50 |
-4.25 |
22,409 |
55,009 |
-724 |
Mar18 |
171102 |
542.75 |
543.75 |
536.50 |
540.50 |
-4.00 |
20,748 |
68,017 |
+747 |
Apr18 |
171102 |
541.75 |
541.75 |
535.00 |
539.00 |
-3.75 |
6,863 |
29,391 |
-5 |
May18 |
171102 |
539.75 |
540.00 |
533.75 |
537.25 |
-3.50 |
3,874 |
17,653 |
+140 |
Jun18 |
171102 |
537.00 |
537.75 |
531.50 |
535.50 |
-3.25 |
11,112 |
53,637 |
+982 |
Jul18 |
171102 |
536.75 |
536.75 |
531.75 |
534.50 |
-3.50 |
1,407 |
13,763 |
+24 |
Aug18 |
171102 |
536.25 |
536.25 |
530.50 |
534.00 |
-3.50 |
871 |
11,537 |
+284 |
Total Volume and Open Interest |
259,576 |
903,497 |
-7,399 |
Ethanol(CBOT) |
Nov17 |
171102 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.010 |
10 |
21 |
-2 |
Dec17 |
171102 |
1.451 |
1.451 |
1.426 |
1.427 |
-0.024 |
447 |
1,314 |
+64 |
Jan18 |
171102 |
1.418 |
1.427 |
1.411 |
1.412 |
-0.019 |
83 |
377 |
-13 |
Feb18 |
171102 |
1.417 |
1.436 |
1.417 |
1.417 |
-0.019 |
6 |
72 |
-1 |
Mar18 |
171102 |
1.437 |
1.437 |
1.437 |
1.437 |
-0.019 |
1 |
22 |
+1 |
Apr18 |
171102 |
1.457 |
1.457 |
1.457 |
1.457 |
-0.019 |
1 |
9 |
+0 |
May18 |
171102 |
1.461 |
1.461 |
1.461 |
1.461 |
-0.019 |
|
|
|
Jun18 |
171102 |
1.453 |
1.453 |
1.453 |
1.453 |
-0.019 |
0 |
2 |
+0 |
Total Volume and Open Interest |
548 |
1,817 |
+49 |
WTI Crude Oil(ICE) |
Dec17 |
171102 |
54.24 |
54.82 |
54.00 |
54.54 |
+0.24 |
38,725 |
106,405 |
-3,672 |
Jan18 |
171102 |
54.46 |
55.03 |
54.20 |
54.77 |
+0.26 |
59,700 |
89,295 |
+2,546 |
Feb18 |
171102 |
54.64 |
55.13 |
54.31 |
54.89 |
+0.27 |
21,953 |
39,748 |
+71 |
Mar18 |
171102 |
54.72 |
55.12 |
54.34 |
54.93 |
+0.27 |
18,138 |
39,225 |
+630 |
Apr18 |
171102 |
54.63 |
55.07 |
54.41 |
54.89 |
+0.29 |
6,736 |
11,659 |
+166 |
May18 |
171102 |
54.17 |
54.79 |
54.17 |
54.77 |
+0.30 |
3,379 |
7,191 |
+43 |
Jun18 |
171102 |
54.08 |
54.70 |
54.03 |
54.58 |
+0.31 |
11,337 |
67,997 |
+1,805 |
Jul18 |
171102 |
54.33 |
54.33 |
54.33 |
54.33 |
+0.31 |
894 |
7,759 |
+68 |
Aug18 |
171102 |
54.05 |
54.05 |
54.05 |
54.05 |
+0.30 |
338 |
6,426 |
-22 |
Sep18 |
171102 |
53.77 |
53.77 |
53.77 |
53.77 |
+0.29 |
1,189 |
11,989 |
+497 |
Oct18 |
171102 |
53.50 |
53.50 |
53.50 |
53.50 |
+0.28 |
130 |
2,845 |
+29 |
Nov18 |
171102 |
53.23 |
53.23 |
53.23 |
53.23 |
+0.26 |
69 |
6,436 |
+0 |
Dec18 |
171102 |
52.75 |
52.98 |
52.58 |
52.98 |
+0.24 |
8,767 |
129,641 |
+267 |
Jan19 |
171102 |
52.70 |
52.70 |
52.70 |
52.70 |
+0.22 |
36 |
1,846 |
+0 |
Feb19 |
171102 |
52.44 |
52.44 |
52.44 |
52.44 |
+0.21 |
19 |
698 |
+4 |
Mar19 |
171102 |
52.21 |
52.21 |
52.21 |
52.21 |
+0.20 |
221 |
2,352 |
+63 |
Total Volume and Open Interest |
174,660 |
618,417 |
+3,030 |
US Dollar Index(ICE) |
Dec17 |
171102 |
94.665 |
94.695 |
94.305 |
94.588 |
-0.122 |
18,904 |
46,313 |
-1,553 |
Mar18 |
171102 |
94.315 |
94.400 |
94.085 |
94.298 |
-0.122 |
288 |
2,160 |
+2 |
Jun18 |
171102 |
93.860 |
94.080 |
93.760 |
94.033 |
-0.122 |
1 |
641 |
+1 |
Total Volume and Open Interest |
19,193 |
49,228 |
-1,550 |
Australian Dollar(CME) |
Dec17 |
171102 |
76.75 |
77.26 |
76.69 |
77.13 |
+0.49 |
80,797 |
128,577 |
-781 |
Mar18 |
171102 |
76.69 |
77.22 |
76.69 |
77.09 |
+0.50 |
70 |
741 |
-23 |
Jun18 |
171102 |
77.10 |
77.10 |
77.05 |
77.05 |
+0.49 |
0 |
243 |
+0 |
Total Volume and Open Interest |
83,901 |
131,999 |
-799 |
British Pound(CME) |
Dec17 |
171102 |
132.66 |
133.16 |
130.57 |
130.78 |
-1.88 |
116,128 |
178,240 |
+414 |
Mar18 |
171102 |
133.36 |
133.36 |
130.98 |
131.17 |
-1.88 |
60 |
2,940 |
+39 |
Jun18 |
171102 |
132.35 |
132.35 |
131.55 |
131.55 |
-1.87 |
1 |
293 |
+0 |
Total Volume and Open Interest |
117,735 |
185,123 |
+348 |
Canadian Dollar(CME) |
Dec17 |
171102 |
77.76 |
78.16 |
77.69 |
78.09 |
+0.42 |
81,957 |
151,642 |
-2,416 |
Mar18 |
171102 |
77.78 |
78.20 |
77.78 |
78.17 |
+0.43 |
250 |
2,210 |
+93 |
Jun18 |
171102 |
78.17 |
78.25 |
78.14 |
78.24 |
+0.44 |
12 |
399 |
+9 |
Sep18 |
171102 |
78.26 |
78.28 |
78.26 |
78.28 |
+0.43 |
5 |
238 |
+5 |
Total Volume and Open Interest |
82,745 |
157,542 |
-2,097 |
Japanese Yen(CME) |
Dec17 |
171102 |
87.77 |
88.24 |
87.71 |
87.88 |
+0.17 |
130,134 |
267,339 |
+4,494 |
Mar18 |
171102 |
88.33 |
88.67 |
88.20 |
88.34 |
+0.17 |
26 |
4,009 |
-9 |
Jun18 |
171102 |
88.82 |
88.82 |
88.82 |
88.82 |
+0.18 |
0 |
100 |
+0 |
Total Volume and Open Interest |
131,696 |
277,706 |
+5,029 |
Swiss Franc(CME) |
Dec17 |
171102 |
100.01 |
100.78 |
99.94 |
100.36 |
+0.42 |
27,211 |
74,509 |
+2,842 |
Mar18 |
171102 |
101.02 |
101.18 |
101.02 |
101.04 |
+0.42 |
0 |
167 |
+0 |
Jun18 |
171102 |
101.73 |
101.73 |
101.73 |
101.73 |
+0.43 |
0 |
29 |
+0 |
Total Volume and Open Interest |
27,213 |
74,717 |
+2,844 |
EuroFX(CME) |
Dec17 |
171102 |
116.51 |
117.15 |
116.40 |
116.88 |
+0.41 |
175,146 |
423,996 |
+612 |
Mar18 |
171102 |
117.16 |
117.80 |
117.16 |
117.55 |
+0.42 |
132 |
4,885 |
+59 |
Jun18 |
171102 |
118.16 |
118.25 |
118.16 |
118.23 |
+0.42 |
37 |
1,434 |
+14 |
Total Volume and Open Interest |
179,004 |
440,384 |
+959 |
Mexican Peso(CME) |
Nov17 |
171102 |
527.00 |
527.00 |
521.75 |
527.00 |
+5.25 |
0 |
32 |
+0 |
Dec17 |
171102 |
520.25 |
524.63 |
518.88 |
523.75 |
+5.25 |
35,931 |
176,617 |
+309 |
Total Volume and Open Interest |
35,943 |
177,306 |
+316 |
Brazilian Real(CME) |
Dec17 |
171102 |
304.80 |
307.35 |
304.50 |
305.95 |
+0.90 |
6,375 |
22,779 |
+585 |
Jan18 |
171102 |
304.75 |
304.75 |
304.75 |
304.75 |
+0.50 |
0 |
397 |
+0 |
Feb18 |
171102 |
302.70 |
302.70 |
302.70 |
302.70 |
-0.30 |
|
|
|
Mar18 |
171102 |
301.65 |
301.65 |
301.65 |
301.65 |
-0.35 |
|
|
|
Total Volume and Open Interest |
6,375 |
23,476 |
-10,730 |
30-Year T-Bonds(CBOT) |
Dec17 |
171102 |
152~290 |
153~220 |
152~220 |
153~150 |
+0~230 |
228,323 |
729,381 |
+265 |
Mar18 |
171102 |
152~000 |
152~150 |
151~210 |
152~110 |
+0~240 |
2,195 |
7,574 |
+1,830 |
Jun18 |
171102 |
151~300 |
151~300 |
151~300 |
151~300 |
+0~240 |
|
|
|
Total Volume and Open Interest |
230,518 |
736,955 |
+2,095 |
10-Year T-Notes(CBOT) |
Dec17 |
171102 |
124~310 |
125~085 |
124~285 |
125~045 |
+0~075 |
1,425,885 |
3,211,532 |
-2,288 |
Mar18 |
171102 |
124~240 |
124~295 |
124~190 |
124~265 |
+0~080 |
7,676 |
24,552 |
+3,089 |
Jun18 |
171102 |
124~205 |
124~210 |
124~205 |
124~205 |
+0~075 |
|
|
|
Total Volume and Open Interest |
1,433,561 |
3,236,084 |
+801 |
5-Year T-Notes(CBOT) |
Dec17 |
171102 |
117~054 |
117~102 |
117~040 |
117~072 |
+0~032 |
699,074 |
3,034,429 |
-30,201 |
Mar18 |
171102 |
116~292 |
117~024 |
116~286 |
117~002 |
+0~036 |
9,266 |
30,187 |
+6,194 |
Jun18 |
171102 |
116~302 |
116~302 |
116~302 |
116~302 |
+0~036 |
|
|
|
Total Volume and Open Interest |
708,340 |
3,064,616 |
-24,007 |
2 Year T-Notes(CBOT) |
Dec17 |
171102 |
107~206 |
107~220 |
107~202 |
107~210 |
+0~006 |
317,522 |
1,638,617 |
+5,637 |
Mar18 |
171102 |
107~156 |
107~166 |
107~154 |
107~160 |
+0~010 |
6,407 |
13,577 |
+5,868 |
Jun18 |
171102 |
107~160 |
107~160 |
107~160 |
107~160 |
+0~010 |
|
|
|
Total Volume and Open Interest |
323,929 |
1,652,194 |
+11,505 |
Eurodollars(CME) |
Dec17 |
171102 |
98.480 |
98.490 |
98.475 |
98.485 |
unch |
166,162 |
1,713,141 |
-20,199 |
Mar18 |
171102 |
98.335 |
98.345 |
98.330 |
98.340 |
+0.005 |
156,691 |
1,274,941 |
-2,160 |
Jun18 |
171102 |
98.215 |
98.230 |
98.205 |
98.225 |
+0.010 |
158,389 |
1,250,091 |
+16,625 |
Sep18 |
171102 |
98.140 |
98.155 |
98.130 |
98.150 |
+0.015 |
159,024 |
1,020,869 |
-4,751 |
Dec18 |
171102 |
98.060 |
98.080 |
98.050 |
98.075 |
+0.020 |
215,449 |
1,564,514 |
-8,827 |
Mar19 |
171102 |
98.005 |
98.030 |
98.000 |
98.020 |
+0.020 |
140,731 |
995,246 |
-6,923 |
Jun19 |
171102 |
97.955 |
97.980 |
97.945 |
97.970 |
+0.020 |
103,017 |
889,578 |
+2,908 |
Sep19 |
171102 |
97.915 |
97.940 |
97.905 |
97.930 |
+0.025 |
79,812 |
664,276 |
+2,355 |
Dec19 |
171102 |
97.860 |
97.890 |
97.850 |
97.875 |
+0.025 |
100,025 |
896,389 |
+4,684 |
Mar20 |
171102 |
97.830 |
97.865 |
97.825 |
97.850 |
+0.025 |
70,314 |
459,228 |
-4,536 |
Jun20 |
171102 |
97.805 |
97.840 |
97.795 |
97.820 |
+0.025 |
58,943 |
338,643 |
-2,217 |
Sep20 |
171102 |
97.770 |
97.805 |
97.760 |
97.790 |
+0.030 |
55,545 |
270,115 |
+584 |
Dec20 |
171102 |
97.720 |
97.760 |
97.715 |
97.745 |
+0.030 |
48,144 |
305,571 |
+1,371 |
Mar21 |
171102 |
97.690 |
97.735 |
97.685 |
97.715 |
+0.030 |
25,671 |
218,117 |
+1,025 |
Jun21 |
171102 |
97.665 |
97.700 |
97.655 |
97.685 |
+0.035 |
30,128 |
176,962 |
+999 |
Sep21 |
171102 |
97.625 |
97.665 |
97.620 |
97.650 |
+0.035 |
26,241 |
103,642 |
+4,137 |
Dec21 |
171102 |
97.580 |
97.625 |
97.575 |
97.605 |
+0.035 |
19,461 |
133,054 |
+1,560 |
Mar22 |
171102 |
97.555 |
97.600 |
97.550 |
97.580 |
+0.035 |
16,060 |
70,459 |
-120 |
Total Volume and Open Interest |
1,676,353 |
12,634,024 |
-7,735 |
Ultra T-Bond(CBOT) |
Dec17 |
171102 |
165~11 |
166~13 |
165~02 |
166~04 |
+1~00 |
123,025 |
841,095 |
+31 |
Mar18 |
171102 |
164~07 |
165~07 |
164~07 |
165~06 |
+1~00 |
4,016 |
43,207 |
+3,359 |
Jun18 |
171102 |
164~11 |
164~11 |
164~11 |
164~11 |
+1~00 |
|
|
|
Total Volume and Open Interest |
127,041 |
884,302 |
+3,390 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171102 |
133~305 |
134~135 |
133~285 |
134~080 |
+0~110 |
120,448 |
435,065 |
+880 |
Mar18 |
171102 |
134~015 |
134~015 |
134~015 |
134~015 |
+0~110 |
|
|
|
Jun18 |
171102 |
134~015 |
134~015 |
134~015 |
134~015 |
+0~110 |
|
|
|
Total Volume and Open Interest |
120,448 |
435,065 |
+880 |
30 Day Federal Funds(CBOT) |
Nov17 |
171102 |
98.842 |
98.842 |
98.842 |
98.842 |
unch |
9,166 |
214,394 |
-2,862 |
Dec17 |
171102 |
98.720 |
98.725 |
98.720 |
98.725 |
unch |
3,988 |
111,857 |
+54 |
Jan18 |
171102 |
98.625 |
98.630 |
98.620 |
98.630 |
unch |
21,996 |
352,737 |
+5,273 |
Feb18 |
171102 |
98.615 |
98.620 |
98.615 |
98.620 |
unch |
6,626 |
114,959 |
-2 |
Mar18 |
171102 |
98.575 |
98.590 |
98.575 |
98.585 |
unch |
9,883 |
51,294 |
+163 |
Apr18 |
171102 |
98.500 |
98.510 |
98.495 |
98.510 |
+0.005 |
20,750 |
118,269 |
+1,431 |
Total Volume and Open Interest |
99,473 |
1,354,151 |
-228,830 |
Japanese Govt Bonds(SGX) |
Dec17 |
171101 |
150.48 |
150.54 |
150.42 |
150.44 |
-0.05 |
586 |
12,540 |
+23 |
Mar18 |
171101 |
150.44 |
150.44 |
150.44 |
150.44 |
-0.05 |
|
|
|
Jun18 |
171101 |
150.44 |
150.44 |
150.44 |
150.44 |
-0.05 |
|
|
|
Total Volume and Open Interest |
586 |
12,540 |
+23 |
Euro-Buxl(EUREX) |
Dec17 |
171102 |
165.34 |
165.72 |
164.58 |
165.66 |
+0.02 |
59,480 |
217,198 |
-21,729 |
Mar18 |
171102 |
163.76 |
164.12 |
163.76 |
164.12 |
+0.02 |
946 |
2,692 |
-162 |
Jun18 |
171102 |
164.12 |
164.12 |
164.12 |
164.12 |
+0.02 |
|
|
|
Total Volume and Open Interest |
60,426 |
234,552 |
-7,229 |
Euro-Bund(EUREX) |
Dec17 |
171102 |
162.53 |
162.70 |
162.24 |
162.69 |
+0.06 |
626,142 |
1,830,890 |
-226,932 |
Mar18 |
171102 |
162.04 |
162.28 |
161.84 |
162.28 |
+0.06 |
9,653 |
103,627 |
-2,755 |
Jun18 |
171102 |
159.46 |
159.46 |
159.46 |
159.46 |
+0.06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
635,795 |
2,157,467 |
-6,739 |
Euro-Bobl(EUREX) |
Dec17 |
171102 |
131.75 |
131.80 |
131.64 |
131.80 |
+0.04 |
372,471 |
1,477,994 |
-97,560 |
Mar18 |
171102 |
132.41 |
132.42 |
132.39 |
132.42 |
+0.04 |
1,480 |
85,874 |
-1,147 |
Jun18 |
171102 |
132.30 |
132.30 |
132.30 |
132.30 |
-0.08 |
|
|
|
Total Volume and Open Interest |
373,951 |
1,674,177 |
+11,602 |
Euro-Schatz(EUREX) |
Dec17 |
171102 |
112.27 |
112.28 |
112.25 |
112.28 |
+0.01 |
203,045 |
1,431,125 |
-50,278 |
Mar18 |
171102 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.01 |
3,805 |
24,693 |
+0 |
Jun18 |
171102 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.01 |
|
|
|
Total Volume and Open Interest |
206,850 |
1,519,911 |
+13,815 |
3-Mth Euribor(EUREX) |
Dec17 |
171102 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
1 |
7,835 |
+0 |
Mar18 |
171102 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
6,486 |
+0 |
Jun18 |
171102 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,261 |
+0 |
Total Volume and Open Interest |
21 |
37,744 |
-1 |
Long Gilt(LIFFE) |
Dec17 |
171102 |
124~04 |
125~09 |
123~32 |
125~04 |
+0~30 |
179,249 |
695,397 |
-2,520 |
Mar18 |
171102 |
123~10 |
124~07 |
123~10 |
124~07 |
+0~29 |
1 |
269 |
+1 |
Total Volume and Open Interest |
179,250 |
695,666 |
-2,519 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171102 |
99.45 |
99.50 |
99.45 |
99.47 |
+0.01 |
55,960 |
580,470 |
+5,712 |
Mar18 |
171102 |
99.32 |
99.39 |
99.31 |
99.38 |
+0.06 |
48,021 |
462,116 |
-2,139 |
Jun18 |
171102 |
99.21 |
99.30 |
99.20 |
99.29 |
+0.08 |
78,153 |
450,355 |
+12,922 |
Sep18 |
171102 |
99.12 |
99.23 |
99.11 |
99.22 |
+0.09 |
51,968 |
324,298 |
+9,881 |
Dec18 |
171102 |
99.07 |
99.18 |
99.05 |
99.17 |
+0.10 |
47,259 |
400,933 |
+3,206 |
Mar19 |
171102 |
99.01 |
99.13 |
98.99 |
99.12 |
+0.10 |
34,242 |
214,129 |
-1,432 |
Total Volume and Open Interest |
525,899 |
3,549,361 |
+45,837 |
3-Mth Euribor(LIFFE) |
Dec17 |
171102 |
100.325 |
100.330 |
100.325 |
100.325 |
-0.005 |
19,519 |
404,848 |
-1,731 |
Mar18 |
171102 |
100.320 |
100.325 |
100.320 |
100.320 |
-0.005 |
28,569 |
462,329 |
+53 |
Jun18 |
171102 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
65,251 |
466,430 |
+12,878 |
Total Volume and Open Interest |
807,533 |
4,105,336 |
+69,243 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171102 |
98.28 |
98.29 |
98.27 |
98.28 |
unch |
11,105 |
176,823 |
-4,109 |
Mar18 |
171102 |
98.25 |
98.26 |
98.24 |
98.26 |
unch |
17,626 |
238,234 |
-2,508 |
Jun18 |
171102 |
98.18 |
98.20 |
98.17 |
98.19 |
+0.01 |
15,829 |
190,537 |
-2,323 |
Sep18 |
171102 |
98.10 |
98.12 |
98.09 |
98.11 |
+0.01 |
20,134 |
170,517 |
+997 |
Dec18 |
171102 |
98.01 |
98.03 |
98.00 |
98.03 |
+0.02 |
15,909 |
117,041 |
+3,491 |
Mar19 |
171102 |
97.92 |
97.96 |
97.92 |
97.95 |
+0.02 |
12,817 |
89,611 |
-294 |
Jun19 |
171102 |
97.85 |
97.88 |
97.84 |
97.88 |
+0.03 |
7,496 |
62,214 |
+1,630 |
Sep19 |
171102 |
97.77 |
97.80 |
97.76 |
97.80 |
+0.03 |
8,072 |
38,383 |
+3,078 |
Dec19 |
171102 |
97.73 |
97.73 |
97.73 |
97.73 |
+0.03 |
175 |
3,306 |
-364 |
Mar20 |
171102 |
97.63 |
97.67 |
97.63 |
97.67 |
+0.05 |
43 |
2,508 |
+9 |
Total Volume and Open Interest |
109,294 |
1,090,738 |
-455 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171102 |
97.27 |
97.34 |
97.26 |
97.33 |
+0.05 |
162,776 |
1,061,656 |
+19,798 |
Mar18 |
171102 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.05 |
0 |
560 |
+0 |
Total Volume and Open Interest |
162,776 |
1,062,216 |
+19,798 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171102 |
97.97 |
98.01 |
97.96 |
98.00 |
+0.03 |
241,282 |
1,072,232 |
+1,549 |
Mar18 |
171102 |
98.00 |
98.00 |
98.00 |
98.00 |
+0.03 |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
241,282 |
1,073,813 |
+1,549 |
Gold(CMX) |
Dec17 |
171102 |
1275.2 |
1285.1 |
1274.0 |
1278.1 |
+0.8 |
272,513 |
376,939 |
-5,790 |
Feb18 |
171102 |
1279.7 |
1289.2 |
1278.3 |
1282.4 |
+0.8 |
16,930 |
93,780 |
+9,039 |
Apr18 |
171102 |
1285.0 |
1292.9 |
1283.0 |
1286.4 |
+0.9 |
1,559 |
16,729 |
+331 |
Jun18 |
171102 |
1290.4 |
1297.0 |
1286.6 |
1290.2 |
+0.8 |
612 |
14,384 |
+94 |
Aug18 |
171102 |
1292.3 |
1300.5 |
1292.3 |
1294.2 |
+0.8 |
88 |
9,405 |
+50 |
Oct18 |
171102 |
1300.8 |
1304.3 |
1296.2 |
1298.1 |
+0.8 |
2 |
3,887 |
-1 |
Dec18 |
171102 |
1304.3 |
1307.6 |
1298.9 |
1302.4 |
+0.8 |
231 |
10,526 |
+56 |
Feb19 |
171102 |
1310.0 |
1312.0 |
1306.7 |
1306.7 |
+1.0 |
1 |
142 |
+0 |
Apr19 |
171102 |
1311.0 |
1311.0 |
1311.0 |
1311.0 |
+1.0 |
0 |
515 |
+0 |
Jun19 |
171102 |
1315.2 |
1315.2 |
1315.2 |
1315.2 |
+0.8 |
0 |
1,020 |
+0 |
Aug19 |
171102 |
1319.8 |
1319.8 |
1319.8 |
1319.8 |
+0.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
292,195 |
531,918 |
+3,459 |
Silver(CMX) |
Dec17 |
171102 |
1715.0 |
1725.5 |
1705.0 |
1713.7 |
-3.9 |
70,526 |
141,798 |
+968 |
Mar18 |
171102 |
1724.5 |
1735.0 |
1714.5 |
1723.4 |
-4.0 |
5,191 |
35,069 |
+1,281 |
May18 |
171102 |
1733.0 |
1737.0 |
1725.0 |
1729.7 |
-4.0 |
532 |
8,977 |
+257 |
Jul18 |
171102 |
1737.0 |
1737.0 |
1735.5 |
1735.5 |
-4.1 |
153 |
4,767 |
+31 |
Sep18 |
171102 |
1743.0 |
1743.5 |
1741.0 |
1741.6 |
-4.1 |
57 |
2,487 |
+2 |
Dec18 |
171102 |
1752.0 |
1753.5 |
1750.0 |
1750.5 |
-3.9 |
291 |
4,060 |
+94 |
Mar19 |
171102 |
1761.1 |
1761.1 |
1761.1 |
1761.1 |
-2.7 |
0 |
6 |
+0 |
Total Volume and Open Interest |
77,073 |
198,853 |
+2,419 |
Platinum(NYMEX) |
Jan18 |
171102 |
935.4 |
937.9 |
926.1 |
927.8 |
-8.9 |
12,479 |
70,708 |
+592 |
Apr18 |
171102 |
940.2 |
940.7 |
930.5 |
932.1 |
-8.9 |
156 |
6,735 |
+5 |
Jul18 |
171102 |
946.5 |
946.5 |
936.8 |
936.8 |
-8.9 |
0 |
323 |
+0 |
Oct18 |
171102 |
944.9 |
944.9 |
944.9 |
944.9 |
-8.9 |
0 |
24 |
+0 |
Total Volume and Open Interest |
12,661 |
77,828 |
+581 |
Palladium(NYMEX) |
Dec17 |
171102 |
1001.55 |
1003.80 |
985.35 |
994.00 |
-4.15 |
3,952 |
29,263 |
+346 |
Mar18 |
171102 |
986.00 |
995.15 |
980.05 |
985.90 |
-4.15 |
621 |
4,703 |
+415 |
Jun18 |
171102 |
980.10 |
980.10 |
980.10 |
980.10 |
-4.35 |
6 |
86 |
+0 |
Total Volume and Open Interest |
4,579 |
34,052 |
+761 |
Copper(CMX) |
Dec17 |
171102 |
313.70 |
317.10 |
311.45 |
314.35 |
+0.10 |
97,551 |
156,161 |
-2,041 |
Mar18 |
171102 |
315.75 |
319.15 |
313.50 |
316.45 |
+0.20 |
8,420 |
77,471 |
+1,412 |
May18 |
171102 |
318.35 |
319.95 |
315.00 |
317.75 |
+0.20 |
3,175 |
23,910 |
+705 |
Jul18 |
171102 |
320.00 |
320.70 |
316.20 |
318.80 |
+0.25 |
579 |
9,641 |
+42 |
Sep18 |
171102 |
320.00 |
320.00 |
319.50 |
319.65 |
+0.30 |
325 |
7,133 |
-28 |
Total Volume and Open Interest |
111,340 |
299,573 |
-318 |
E-mini DJIA Index(CBOT) |
Dec17 |
171102 |
23359 |
23472 |
23289 |
23444 |
+72 |
85,154 |
158,279 |
-484 |
Mar18 |
171102 |
23358 |
23458 |
23280 |
23436 |
+72 |
56 |
1,651 |
+4 |
Jun18 |
171102 |
23409 |
23409 |
23332 |
23409 |
+72 |
0 |
23 |
+0 |
Sep18 |
171102 |
23372 |
23372 |
23372 |
23372 |
+72 |
0 |
5 |
+0 |
Total Volume and Open Interest |
85,210 |
159,958 |
-480 |
S & P 500(CME) |
Dec17 |
171102 |
2571.90 |
2578.20 |
2563.00 |
2576.70 |
+1.90 |
1,404 |
58,792 |
+362 |
Mar18 |
171102 |
2577.10 |
2578.10 |
2562.60 |
2577.10 |
+2.00 |
4,672 |
4,872 |
+4,672 |
Jun18 |
171102 |
2577.30 |
2578.30 |
2562.80 |
2577.30 |
+2.00 |
|
|
|
Sep18 |
171102 |
2577.50 |
2578.50 |
2563.00 |
2577.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
6,076 |
63,664 |
+5,034 |
S & P 500 E-Mini(CME) |
Dec17 |
171102 |
2571.50 |
2578.50 |
2562.25 |
2576.75 |
+2.00 |
1,051,279 |
3,115,078 |
-9,310 |
Mar18 |
171102 |
2572.50 |
2578.50 |
2562.75 |
2577.00 |
+2.00 |
3,315 |
69,442 |
+2,227 |
Jun18 |
171102 |
2566.25 |
2578.50 |
2563.50 |
2577.25 |
+2.00 |
14 |
3,119 |
-7 |
Sep18 |
171102 |
2577.50 |
2586.25 |
2565.50 |
2577.50 |
+2.00 |
2 |
50 |
+2 |
Total Volume and Open Interest |
1,054,610 |
3,187,695 |
-7,088 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171102 |
6230.00 |
6263.00 |
6192.50 |
6235.80 |
-5.00 |
239,132 |
270,162 |
+351 |
Mar18 |
171102 |
6240.00 |
6275.00 |
6206.00 |
6248.80 |
-5.00 |
532 |
1,690 |
+11 |
Jun18 |
171102 |
6229.00 |
6281.30 |
6229.00 |
6258.50 |
-5.00 |
2 |
108 |
+2 |
Total Volume and Open Interest |
239,666 |
271,964 |
+364 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171102 |
1824.80 |
1837.30 |
1818.60 |
1830.30 |
+1.30 |
11,046 |
91,951 |
-799 |
Mar18 |
171102 |
1828.40 |
1832.60 |
1821.20 |
1828.40 |
+1.30 |
0 |
9 |
+0 |
Jun18 |
171102 |
1828.00 |
1828.00 |
1828.00 |
1828.00 |
+1.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11,046 |
91,962 |
-799 |
Volatility Index(CBOE) |
Nov17 |
171102 |
11.40 |
11.80 |
11.07 |
11.13 |
-0.25 |
95,384 |
262,047 |
-19,796 |
Dec17 |
171102 |
12.25 |
12.58 |
12.15 |
12.28 |
unch |
80,358 |
186,594 |
+6,879 |
Jan18 |
171102 |
13.33 |
13.60 |
13.25 |
13.43 |
+0.10 |
21,207 |
81,089 |
+4,585 |
Feb18 |
171102 |
13.95 |
14.20 |
13.85 |
14.03 |
+0.10 |
11,853 |
33,060 |
+2,379 |
Total Volume and Open Interest |
219,384 |
613,370 |
-6,249 |
S & P 600(CME) |
Dec17 |
171102 |
906.70 |
906.70 |
906.70 |
906.70 |
+0.50 |
|
|
|
Mar18 |
171102 |
903.50 |
903.50 |
903.50 |
903.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171102 |
1490.40 |
1501.70 |
1482.50 |
1496.20 |
+4.30 |
33,635 |
65,237 |
-681 |
Mar18 |
171102 |
1494.50 |
1499.30 |
1492.90 |
1497.20 |
+4.30 |
0 |
69 |
+0 |
Jun18 |
171102 |
1497.20 |
1497.20 |
1497.20 |
1497.20 |
+4.30 |
2 |
4 |
+2 |
Total Volume and Open Interest |
33,637 |
65,310 |
-679 |
Nikkei 225(CME) |
Dec17 |
171102 |
22540 |
22670 |
22390 |
22580 |
+30 |
13,734 |
43,482 |
+103 |
Mar18 |
171102 |
22460 |
22630 |
22460 |
22590 |
+30 |
18 |
40 |
+10 |
Total Volume and Open Interest |
13,752 |
43,522 |
+113 |
Nikkei 225(SGX) |
Dec17 |
171102 |
22500 |
22570 |
22495 |
22500 |
+65 |
90,459 |
210,877 |
+1,972 |
Mar18 |
171102 |
22510 |
22510 |
22460 |
22460 |
+65 |
264 |
1,764 |
+169 |
Jun18 |
171101 |
22255 |
22255 |
22255 |
22255 |
+480 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
101,855 |
222,978 |
+3,499 |
Nikkei 225 Mini(JPX) |
Dec17 |
171101 |
21985 |
22465 |
21975 |
22430 |
+480 |
1,093,585 |
426,338 |
-56,271 |
Mar18 |
171101 |
21940 |
22425 |
21930 |
22390 |
+480 |
24,578 |
29,607 |
+641 |
Jun18 |
171101 |
21780 |
22255 |
21775 |
22220 |
+380 |
292 |
1,713 |
+11 |
Total Volume and Open Interest |
1,154,871 |
532,850 |
-52,598 |
Nikkei 225(JPX) |
Dec17 |
171101 |
21990 |
22470 |
21980 |
22430 |
+480 |
88,466 |
376,555 |
-1,374 |
Mar18 |
171101 |
21940 |
22420 |
21930 |
22390 |
+480 |
1,904 |
21,765 |
+41 |
Jun18 |
171101 |
21820 |
22220 |
21820 |
22220 |
+380 |
22 |
12,308 |
+553 |
Total Volume and Open Interest |
90,408 |
482,115 |
-582 |
Nikkei 225(CME) Yen |
Dec17 |
171102 |
22515 |
22570 |
22370 |
22560 |
+30 |
60,264 |
76,101 |
+11,989 |
Mar18 |
171102 |
22420 |
22520 |
22340 |
22515 |
+30 |
16 |
28 |
-2 |
Jun18 |
171102 |
22415 |
22415 |
22415 |
22415 |
+30 |
|
|
|
Total Volume and Open Interest |
60,280 |
76,209 |
+11,987 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171102 |
22480 |
22560 |
22480 |
22560 |
+30 |
0 |
6 |
+0 |
Mar18 |
171102 |
22510 |
22515 |
22510 |
22510 |
+30 |
|
|
|
Jun18 |
171102 |
22410 |
22415 |
22410 |
22410 |
+30 |
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171102 |
5508.0 |
5519.5 |
5483.5 |
5509.0 |
-3.0 |
53,128 |
320,651 |
+161 |
Dec17 |
171102 |
5501.5 |
5511.5 |
5478.5 |
5502.0 |
-3.0 |
256 |
48,440 |
+122 |
Jan18 |
171102 |
5493.5 |
5493.5 |
5493.5 |
5493.5 |
-3.5 |
|
|
|
Total Volume and Open Interest |
53,384 |
369,095 |
+283 |
Hang Seng Index(HKFE) |
Nov17 |
171102 |
28578 |
28657 |
28444 |
28547 |
-30 |
101,602 |
126,793 |
-585 |
Dec17 |
171102 |
28597 |
28658 |
28472 |
28565 |
-29 |
582 |
25,495 |
+41 |
Total Volume and Open Interest |
102,811 |
156,053 |
-15,924 |
DAX(EUREX) |
Dec17 |
171102 |
13435.0 |
13459.0 |
13401.0 |
13439.5 |
-35.5 |
|
|
|
Mar18 |
171102 |
13428.0 |
13450.5 |
13397.5 |
13434.0 |
-35.5 |
|
|
|
Jun18 |
171102 |
13458.0 |
13461.0 |
13433.0 |
13461.0 |
-35.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
Mini-DAX(EUREX) |
Dec17 |
171102 |
13438.0 |
13459.0 |
13402.0 |
13439.5 |
-35.5 |
|
|
|
Mar18 |
171102 |
13436.0 |
13451.0 |
13401.0 |
13434.0 |
-35.5 |
|
|
|
Jun18 |
171102 |
13450.0 |
13475.0 |
13450.0 |
13461.0 |
-35.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171102 |
3685 |
3694 |
3667 |
3685 |
-10 |
620,921 |
3,515,521 |
+42,433 |
Mar18 |
171102 |
3672 |
3678 |
3654 |
3672 |
-10 |
3,054 |
136,994 |
+8 |
Jun18 |
171102 |
3590 |
3590 |
3585 |
3590 |
-10 |
102 |
914 |
+4 |
Total Volume and Open Interest |
624,077 |
3,653,429 |
+42,445 |
Swiss Market Index(EUREX) |
Dec17 |
171102 |
9245 |
9280 |
9215 |
9266 |
+12 |
27,525 |
198,959 |
-5,738 |
Mar18 |
171102 |
9165 |
9167 |
9130 |
9164 |
+12 |
272 |
976 |
+0 |
Jun18 |
171102 |
8998 |
8998 |
8998 |
8998 |
+12 |
0 |
10 |
+0 |
Total Volume and Open Interest |
27,797 |
209,112 |
+3,429 |
FT-SE 100(EURONEXT) |
Dec17 |
171102 |
7435.00 |
7541.00 |
7424.00 |
7529.00 |
+69.50 |
78,226 |
668,746 |
+1,890 |
Mar18 |
171102 |
7470.00 |
7470.00 |
7400.50 |
7470.00 |
+69.50 |
0 |
3,099 |
-1 |
Jun18 |
171102 |
7388.50 |
7388.50 |
7319.50 |
7388.50 |
+69.00 |
|
|
|
Total Volume and Open Interest |
78,226 |
671,845 |
+1,889 |
SPI 200(SFE) |
Dec17 |
171102 |
5931.0 |
5952.0 |
5907.0 |
5920.0 |
-9.0 |
26,620 |
276,967 |
+1,573 |
Mar18 |
171102 |
5871.0 |
5871.0 |
5866.0 |
5866.0 |
-9.0 |
0 |
1,527 |
+0 |
Jun18 |
171102 |
5850.0 |
5850.0 |
5850.0 |
5850.0 |
-9.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
26,630 |
284,742 |
+1,582 |
FTSE MIB(ISE) |
Dec17 |
171102 |
22960.00 |
23090.00 |
22895.00 |
23006.00 |
+51.00 |
15,972 |
36,280 |
+243 |
Mar18 |
171102 |
22950.00 |
22990.00 |
22825.00 |
22911.00 |
+53.00 |
36 |
82 |
-8 |
Jun18 |
171102 |
22454.00 |
22454.00 |
22454.00 |
22454.00 |
+53.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
16,008 |
36,367 |
+235 |
KOSPI 200(KFE) |
Dec17 |
171102 |
340.05 |
341.15 |
337.55 |
338.40 |
-1.50 |
216,011 |
259,467 |
+4,510 |
Mar18 |
171102 |
338.00 |
338.30 |
334.90 |
335.70 |
-1.45 |
751 |
21,910 |
+2,562 |
Jun18 |
171102 |
337.30 |
337.30 |
336.00 |
336.00 |
-1.80 |
3 |
12,960 |
+140 |
Total Volume and Open Interest |
216,769 |
329,131 |
+8,382 |
GSCI(CME) |
Nov17 |
171102 |
413.80 |
416.30 |
413.80 |
415.90 |
+1.35 |
72 |
15,499 |
-25 |
Dec17 |
171102 |
419.05 |
419.05 |
419.05 |
419.05 |
+1.35 |
0 |
750 |
+0 |
Jan18 |
171102 |
419.15 |
419.15 |
419.15 |
419.15 |
+1.35 |
|
|
|
Total Volume and Open Interest |
72 |
16,249 |
-25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|