|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 03, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171103 |
988.25 |
988.50 |
976.00 |
977.00 |
-12.00 |
12,626 |
9,125 |
-2,492 |
Jan18 |
171103 |
999.00 |
999.00 |
985.75 |
986.75 |
-12.50 |
108,662 |
322,388 |
+8,847 |
Mar18 |
171103 |
1009.00 |
1009.00 |
996.00 |
997.25 |
-12.25 |
25,181 |
122,193 |
+647 |
May18 |
171103 |
1018.00 |
1018.00 |
1005.00 |
1006.25 |
-12.25 |
13,340 |
74,440 |
+1,591 |
Jul18 |
171103 |
1025.50 |
1025.75 |
1013.25 |
1014.50 |
-11.75 |
9,562 |
88,014 |
+1,840 |
Aug18 |
171103 |
1025.75 |
1025.75 |
1014.75 |
1015.50 |
-11.75 |
314 |
9,009 |
+109 |
Sep18 |
171103 |
1013.75 |
1013.75 |
1005.00 |
1006.25 |
-10.25 |
33 |
1,653 |
+0 |
Nov18 |
171103 |
1007.00 |
1007.50 |
997.00 |
998.50 |
-9.50 |
3,972 |
46,345 |
+1,074 |
Jan19 |
171103 |
1005.00 |
1005.00 |
1004.25 |
1004.25 |
-9.00 |
84 |
806 |
+10 |
Mar19 |
171103 |
1006.00 |
1007.25 |
1005.75 |
1007.00 |
-8.00 |
213 |
1,530 |
+114 |
May19 |
171103 |
1011.25 |
1011.25 |
1010.50 |
1011.25 |
-7.75 |
51 |
305 |
+8 |
Jul19 |
171103 |
1015.50 |
1016.00 |
1015.00 |
1016.00 |
-8.25 |
63 |
298 |
+20 |
Aug19 |
171103 |
1014.25 |
1014.25 |
1014.25 |
1014.25 |
-7.50 |
0 |
15 |
+0 |
Sep19 |
171103 |
1008.00 |
1008.00 |
1008.00 |
1008.00 |
-7.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
174,204 |
677,245 |
+11,788 |
Soybean Meal(CBOT) |
Dec17 |
171103 |
317.10 |
317.40 |
312.70 |
313.90 |
-3.50 |
50,946 |
125,179 |
+1,073 |
Jan18 |
171103 |
319.10 |
319.10 |
314.80 |
316.00 |
-3.40 |
23,218 |
95,489 |
-619 |
Mar18 |
171103 |
322.80 |
322.80 |
318.30 |
319.50 |
-3.40 |
14,183 |
66,491 |
+605 |
May18 |
171103 |
325.30 |
325.30 |
321.00 |
322.00 |
-3.50 |
5,914 |
37,551 |
+750 |
Jul18 |
171103 |
328.00 |
328.00 |
323.60 |
324.60 |
-3.40 |
3,946 |
26,089 |
-106 |
Aug18 |
171103 |
328.40 |
328.40 |
324.10 |
325.00 |
-3.40 |
273 |
4,428 |
+10 |
Sep18 |
171103 |
326.60 |
326.60 |
323.20 |
324.30 |
-3.10 |
266 |
4,629 |
+12 |
Oct18 |
171103 |
323.50 |
323.50 |
320.50 |
321.70 |
-2.50 |
150 |
5,291 |
+21 |
Dec18 |
171103 |
324.70 |
324.80 |
321.00 |
322.40 |
-2.50 |
1,485 |
23,258 |
+141 |
Jan19 |
171103 |
322.50 |
323.00 |
322.50 |
323.00 |
-2.40 |
10 |
922 |
-2 |
Total Volume and Open Interest |
100,475 |
393,752 |
+1,888 |
Soybean Oil(CBOT) |
Dec17 |
171103 |
34.85 |
34.86 |
34.27 |
34.42 |
-0.44 |
62,794 |
142,972 |
-1,333 |
Jan18 |
171103 |
35.01 |
35.01 |
34.44 |
34.59 |
-0.43 |
24,313 |
105,874 |
+3,542 |
Mar18 |
171103 |
35.20 |
35.21 |
34.67 |
34.81 |
-0.40 |
15,181 |
81,644 |
+2,543 |
May18 |
171103 |
35.37 |
35.41 |
34.88 |
35.03 |
-0.38 |
6,256 |
52,896 |
+269 |
Jul18 |
171103 |
35.59 |
35.59 |
35.07 |
35.21 |
-0.38 |
5,288 |
36,893 |
+324 |
Aug18 |
171103 |
35.58 |
35.58 |
35.08 |
35.22 |
-0.36 |
357 |
4,467 |
-16 |
Sep18 |
171103 |
35.51 |
35.51 |
35.06 |
35.18 |
-0.33 |
352 |
3,518 |
+20 |
Oct18 |
171103 |
35.31 |
35.32 |
34.81 |
35.01 |
-0.29 |
146 |
7,568 |
-1 |
Dec18 |
171103 |
35.26 |
35.28 |
34.79 |
35.02 |
-0.26 |
1,726 |
19,025 |
+506 |
Jan19 |
171103 |
34.90 |
35.04 |
34.82 |
35.04 |
-0.24 |
19 |
720 |
+8 |
Total Volume and Open Interest |
116,522 |
457,873 |
+5,909 |
Canola(WCE) |
Nov17 |
171103 |
512.7 |
514.3 |
512.7 |
514.3 |
-4.1 |
65 |
2,039 |
-15 |
Jan18 |
171103 |
520.0 |
520.2 |
514.0 |
516.8 |
-4.1 |
12,190 |
127,923 |
+2,468 |
Mar18 |
171103 |
525.7 |
526.2 |
520.0 |
522.7 |
-3.9 |
3,584 |
29,933 |
+652 |
May18 |
171103 |
529.0 |
529.8 |
523.8 |
526.6 |
-3.4 |
1,736 |
8,709 |
+359 |
Jul18 |
171103 |
531.6 |
531.6 |
525.9 |
528.8 |
-2.8 |
1,354 |
3,715 |
+31 |
Total Volume and Open Interest |
19,679 |
174,249 |
+3,852 |
Corn(CBOT) |
Dec17 |
171103 |
350.25 |
351.00 |
347.50 |
348.25 |
-2.25 |
213,757 |
770,705 |
-1,497 |
Mar18 |
171103 |
363.75 |
364.50 |
361.00 |
362.00 |
-2.00 |
90,280 |
356,368 |
+10,019 |
May18 |
171103 |
372.50 |
373.25 |
370.00 |
370.75 |
-1.75 |
27,570 |
140,591 |
+1,983 |
Jul18 |
171103 |
379.75 |
380.50 |
377.25 |
378.25 |
-1.50 |
16,395 |
161,930 |
+2,187 |
Sep18 |
171103 |
386.25 |
387.00 |
383.75 |
384.50 |
-2.00 |
8,620 |
48,979 |
-379 |
Dec18 |
171103 |
394.75 |
395.75 |
392.50 |
393.50 |
-1.50 |
14,000 |
106,609 |
+1,249 |
Mar19 |
171103 |
403.50 |
404.25 |
401.25 |
402.25 |
-1.75 |
386 |
13,306 |
+185 |
May19 |
171103 |
408.75 |
408.75 |
406.75 |
407.75 |
-1.50 |
46 |
2,037 |
-7 |
Jul19 |
171103 |
411.25 |
412.50 |
411.25 |
412.25 |
-1.25 |
172 |
2,435 |
+79 |
Sep19 |
171103 |
409.25 |
410.00 |
409.25 |
409.25 |
-1.25 |
1 |
509 |
+1 |
Total Volume and Open Interest |
371,285 |
1,607,234 |
+13,817 |
Wheat(CBOT) |
Dec17 |
171103 |
427.00 |
429.00 |
422.25 |
425.75 |
-0.25 |
66,275 |
286,564 |
-60 |
Mar18 |
171103 |
445.50 |
447.25 |
440.75 |
444.50 |
unch |
34,203 |
140,503 |
+9,956 |
May18 |
171103 |
459.00 |
460.25 |
454.00 |
457.50 |
-0.25 |
8,494 |
46,295 |
+1,182 |
Jul18 |
171103 |
473.75 |
474.50 |
467.75 |
471.00 |
-1.00 |
7,671 |
53,382 |
+452 |
Sep18 |
171103 |
489.75 |
490.25 |
483.50 |
486.75 |
-1.25 |
3,051 |
23,096 |
+933 |
Dec18 |
171103 |
508.75 |
510.00 |
503.00 |
506.50 |
-1.50 |
3,290 |
24,400 |
+843 |
Total Volume and Open Interest |
123,071 |
577,455 |
+13,329 |
Wheat(KCBT) |
Dec17 |
171103 |
426.75 |
429.00 |
423.00 |
426.75 |
+1.00 |
42,727 |
158,677 |
+1,531 |
Mar18 |
171103 |
444.00 |
446.25 |
440.75 |
444.50 |
+1.00 |
28,642 |
93,309 |
+3,667 |
May18 |
171103 |
459.00 |
460.00 |
454.25 |
458.00 |
+0.75 |
2,847 |
24,967 |
+842 |
Jul18 |
171103 |
476.00 |
477.25 |
471.00 |
474.75 |
+0.25 |
2,295 |
30,965 |
+142 |
Sep18 |
171103 |
493.25 |
493.25 |
488.00 |
491.75 |
unch |
901 |
11,079 |
+167 |
Dec18 |
171103 |
519.50 |
519.50 |
513.50 |
517.75 |
-0.25 |
275 |
7,953 |
+66 |
Mar19 |
171103 |
533.75 |
533.75 |
525.00 |
533.75 |
-0.25 |
72 |
788 |
+26 |
Total Volume and Open Interest |
77,760 |
327,959 |
+6,441 |
Wheat(MGE) |
Dec17 |
171103 |
622.75 |
626.50 |
620.00 |
624.75 |
+2.00 |
2,622 |
34,725 |
-68 |
Mar18 |
171103 |
636.25 |
639.75 |
633.00 |
638.50 |
+2.00 |
1,530 |
25,997 |
+80 |
May18 |
171103 |
644.25 |
647.25 |
642.00 |
646.25 |
+1.75 |
376 |
8,493 |
+75 |
Jul18 |
171103 |
647.00 |
650.00 |
645.75 |
649.25 |
+1.50 |
446 |
6,123 |
+147 |
Sep18 |
171103 |
640.00 |
642.50 |
637.00 |
641.00 |
+1.00 |
274 |
3,700 |
+12 |
Dec18 |
171103 |
646.00 |
648.00 |
643.50 |
648.00 |
+0.75 |
22 |
1,504 |
-2 |
Total Volume and Open Interest |
5,270 |
80,630 |
+244 |
Oats(CBOT) |
Dec17 |
171103 |
265.00 |
267.75 |
260.25 |
263.00 |
-1.50 |
621 |
4,830 |
+36 |
Mar18 |
171103 |
270.50 |
270.50 |
266.00 |
268.50 |
-1.00 |
336 |
2,693 |
+141 |
May18 |
171103 |
272.00 |
272.00 |
270.00 |
270.75 |
-0.75 |
60 |
462 |
+18 |
Jul18 |
171103 |
271.25 |
271.25 |
271.25 |
271.25 |
-0.75 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,017 |
8,015 |
+195 |
Rough Rice(CBOT) |
Nov17 |
171103 |
11.10 |
11.28 |
11.10 |
11.28 |
+0.14 |
178 |
161 |
-291 |
Jan18 |
171103 |
11.44 |
11.59 |
11.38 |
11.57 |
+0.14 |
854 |
9,155 |
+138 |
Mar18 |
171103 |
11.73 |
11.87 |
11.70 |
11.85 |
+0.13 |
161 |
628 |
-24 |
May18 |
171103 |
12.10 |
12.10 |
12.10 |
12.10 |
+0.13 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,193 |
9,949 |
-177 |
Live Cattle(CME) |
Dec17 |
171103 |
126.900 |
127.330 |
126.000 |
127.300 |
+2.970 |
27,488 |
129,993 |
-808 |
Feb18 |
171103 |
130.800 |
131.750 |
130.450 |
131.750 |
+3.000 |
18,674 |
97,199 |
+5,233 |
Apr18 |
171103 |
128.825 |
130.000 |
128.650 |
129.800 |
+2.400 |
12,813 |
71,886 |
+914 |
Jun18 |
171103 |
120.400 |
121.450 |
120.400 |
121.180 |
+1.545 |
8,302 |
41,692 |
+2,178 |
Aug18 |
171103 |
117.000 |
117.830 |
116.900 |
117.400 |
+1.100 |
3,385 |
14,139 |
+885 |
Oct18 |
171103 |
116.830 |
117.400 |
116.700 |
117.180 |
+0.930 |
457 |
5,227 |
+122 |
Total Volume and Open Interest |
71,482 |
363,094 |
+8,628 |
Feeder Cattle(CME) |
Nov17 |
171103 |
159.700 |
161.500 |
159.400 |
160.880 |
+2.945 |
2,982 |
8,794 |
-1,104 |
Jan18 |
171103 |
160.035 |
162.080 |
159.985 |
161.535 |
+3.300 |
7,349 |
28,844 |
+825 |
Mar18 |
171103 |
156.985 |
158.935 |
156.785 |
158.350 |
+2.815 |
3,212 |
15,445 |
+527 |
Apr18 |
171103 |
156.485 |
158.735 |
156.485 |
158.235 |
+2.735 |
823 |
4,131 |
+66 |
May18 |
171103 |
155.630 |
157.830 |
155.630 |
157.300 |
+2.700 |
524 |
4,853 |
+106 |
Aug18 |
171103 |
157.900 |
159.200 |
157.685 |
158.800 |
+2.720 |
159 |
1,825 |
+41 |
Sep18 |
171103 |
155.450 |
157.285 |
155.450 |
157.285 |
+2.850 |
9 |
56 |
+2 |
Total Volume and Open Interest |
15,058 |
63,952 |
+463 |
Lean Hogs(CME) |
Dec17 |
171103 |
66.050 |
66.300 |
64.785 |
65.100 |
-0.700 |
28,658 |
105,328 |
-626 |
Feb18 |
171103 |
72.050 |
72.430 |
71.550 |
71.980 |
-0.070 |
16,537 |
63,426 |
+3,207 |
Apr18 |
171103 |
75.550 |
75.900 |
75.100 |
75.450 |
-0.280 |
11,983 |
54,970 |
+1,313 |
May18 |
171103 |
80.000 |
80.430 |
80.000 |
80.135 |
-0.150 |
128 |
1,467 |
+49 |
Jun18 |
171103 |
83.000 |
83.385 |
82.635 |
83.080 |
+0.100 |
5,261 |
21,761 |
+446 |
Jul18 |
171103 |
82.980 |
83.180 |
82.430 |
82.885 |
-0.065 |
1,790 |
11,947 |
+505 |
Aug18 |
171103 |
81.750 |
81.900 |
81.035 |
81.300 |
-0.450 |
728 |
6,060 |
+303 |
Oct18 |
171103 |
69.750 |
69.800 |
69.180 |
69.385 |
-0.445 |
672 |
3,530 |
+397 |
Total Volume and Open Interest |
65,956 |
269,121 |
+5,693 |
Class III Milk(CME) |
Nov17 |
171103 |
16.56 |
16.60 |
16.53 |
16.54 |
-0.02 |
243 |
4,661 |
+17 |
Dec17 |
171103 |
15.66 |
15.73 |
15.60 |
15.69 |
-0.04 |
327 |
4,079 |
+84 |
Jan18 |
171103 |
15.37 |
15.41 |
15.25 |
15.38 |
-0.04 |
133 |
2,331 |
+31 |
Feb18 |
171103 |
15.29 |
15.30 |
15.17 |
15.29 |
-0.04 |
91 |
1,926 |
+51 |
Mar18 |
171103 |
15.16 |
15.18 |
15.06 |
15.17 |
-0.01 |
38 |
1,735 |
+0 |
Apr18 |
171103 |
15.13 |
15.25 |
15.08 |
15.25 |
+0.09 |
33 |
1,261 |
+14 |
May18 |
171103 |
15.29 |
15.38 |
15.28 |
15.38 |
+0.06 |
19 |
1,244 |
+11 |
Jun18 |
171103 |
15.61 |
15.67 |
15.58 |
15.67 |
+0.05 |
30 |
1,196 |
+19 |
Jul18 |
171103 |
15.94 |
15.96 |
15.90 |
15.96 |
+0.01 |
9 |
545 |
+7 |
Aug18 |
171103 |
16.07 |
16.09 |
16.01 |
16.09 |
unch |
11 |
650 |
+8 |
Sep18 |
171103 |
16.08 |
16.19 |
16.03 |
16.19 |
+0.06 |
12 |
613 |
+9 |
Oct18 |
171103 |
16.11 |
16.17 |
16.10 |
16.17 |
unch |
14 |
479 |
+11 |
Nov18 |
171103 |
16.04 |
16.12 |
16.04 |
16.12 |
+0.02 |
10 |
352 |
+6 |
Total Volume and Open Interest |
990 |
21,481 |
+283 |
Cocoa(ICE) |
Dec17 |
171103 |
2060 |
2065 |
2035 |
2061 |
+9 |
32,492 |
86,529 |
-3,267 |
Mar18 |
171103 |
2062 |
2062 |
2032 |
2056 |
+1 |
26,020 |
112,932 |
+3,743 |
May18 |
171103 |
2070 |
2070 |
2043 |
2066 |
+2 |
8,818 |
25,949 |
+1,745 |
Jul18 |
171103 |
2079 |
2079 |
2055 |
2075 |
-1 |
2,278 |
13,038 |
-83 |
Sep18 |
171103 |
2090 |
2090 |
2066 |
2086 |
-1 |
887 |
8,592 |
-58 |
Dec18 |
171103 |
2103 |
2103 |
2078 |
2099 |
unch |
212 |
9,005 |
+13 |
Mar19 |
171103 |
2104 |
2116 |
2095 |
2115 |
unch |
45 |
6,522 |
+7 |
Total Volume and Open Interest |
70,783 |
267,802 |
+2,085 |
Coffee "C"(ICE) |
Dec17 |
171103 |
127.15 |
127.40 |
123.25 |
123.95 |
-2.45 |
35,355 |
118,155 |
+3,493 |
Mar18 |
171103 |
130.45 |
130.85 |
126.70 |
127.50 |
-2.35 |
22,861 |
67,821 |
-274 |
May18 |
171103 |
132.90 |
133.15 |
129.00 |
129.80 |
-2.35 |
10,533 |
28,090 |
+2,301 |
Jul18 |
171103 |
135.00 |
135.45 |
131.30 |
132.10 |
-2.35 |
5,344 |
15,357 |
+630 |
Sep18 |
171103 |
137.35 |
137.65 |
133.65 |
134.35 |
-2.35 |
3,273 |
7,579 |
+222 |
Dec18 |
171103 |
140.65 |
140.85 |
136.95 |
137.70 |
-2.30 |
1,499 |
5,409 |
+427 |
Total Volume and Open Interest |
79,657 |
245,897 |
+6,830 |
Orange Juice(ICE) |
Nov17 |
171103 |
157.85 |
157.85 |
157.85 |
157.85 |
+2.10 |
125 |
51 |
-125 |
Jan18 |
171103 |
155.35 |
157.00 |
154.05 |
156.60 |
+1.70 |
637 |
5,694 |
-87 |
Mar18 |
171103 |
156.05 |
156.35 |
155.70 |
155.85 |
+1.35 |
67 |
1,326 |
+7 |
May18 |
171103 |
157.00 |
157.00 |
157.00 |
157.00 |
+1.20 |
26 |
420 |
+20 |
Jul18 |
171103 |
157.30 |
157.30 |
157.30 |
157.30 |
+1.15 |
4 |
94 |
+2 |
Sep18 |
171103 |
157.50 |
157.50 |
157.50 |
157.50 |
+1.15 |
0 |
26 |
+0 |
Total Volume and Open Interest |
859 |
7,611 |
-183 |
Sugar #11(ICE) |
Mar18 |
171103 |
14.27 |
14.68 |
14.20 |
14.38 |
+0.15 |
51,016 |
419,204 |
-1,455 |
May18 |
171103 |
14.41 |
14.75 |
14.32 |
14.48 |
+0.12 |
18,936 |
136,130 |
+1,531 |
Jul18 |
171103 |
14.56 |
14.83 |
14.48 |
14.60 |
+0.09 |
12,402 |
64,283 |
-978 |
Oct18 |
171103 |
14.85 |
15.10 |
14.78 |
14.87 |
+0.04 |
5,694 |
46,829 |
+890 |
Mar19 |
171103 |
15.30 |
15.58 |
15.28 |
15.35 |
+0.01 |
1,506 |
27,113 |
+278 |
May19 |
171103 |
15.35 |
15.56 |
15.29 |
15.33 |
-0.02 |
305 |
4,566 |
+4 |
Jul19 |
171103 |
15.35 |
15.54 |
15.29 |
15.31 |
-0.04 |
276 |
5,291 |
+5 |
Oct19 |
171103 |
15.45 |
15.66 |
15.44 |
15.44 |
-0.07 |
148 |
5,768 |
+76 |
Total Volume and Open Interest |
90,378 |
713,113 |
+416 |
London Cocoa(LCE) |
Dec17 |
171103 |
1549 |
1561 |
1536 |
1559 |
+9 |
15,849 |
97,335 |
-1,876 |
Mar18 |
171103 |
1572 |
1584 |
1560 |
1581 |
+7 |
10,074 |
71,511 |
+2,244 |
May18 |
171103 |
1583 |
1594 |
1572 |
1593 |
+7 |
6,100 |
27,427 |
+1,292 |
Jul18 |
171103 |
1594 |
1605 |
1584 |
1603 |
+6 |
2,495 |
29,014 |
+344 |
Sep18 |
171103 |
1609 |
1615 |
1595 |
1614 |
+5 |
1,008 |
20,341 |
-11 |
Dec18 |
171103 |
1619 |
1626 |
1607 |
1626 |
+4 |
305 |
13,040 |
+48 |
Mar19 |
171103 |
1635 |
1638 |
1620 |
1638 |
+2 |
52 |
2,481 |
+3 |
Total Volume and Open Interest |
35,914 |
261,783 |
+2,060 |
London Sugar(LCE) |
Dec17 |
171103 |
375.00 |
390.00 |
375.00 |
385.10 |
+10.30 |
8,895 |
23,419 |
-2,282 |
Mar18 |
171103 |
374.20 |
383.90 |
373.00 |
377.50 |
+3.50 |
5,256 |
34,337 |
+1,241 |
May18 |
171103 |
381.00 |
389.00 |
379.70 |
381.60 |
+0.80 |
851 |
11,073 |
+101 |
Aug18 |
171103 |
386.80 |
393.90 |
386.20 |
387.40 |
+0.60 |
528 |
9,270 |
+205 |
Oct18 |
171103 |
389.00 |
394.10 |
388.70 |
389.30 |
+0.10 |
166 |
2,614 |
+38 |
Total Volume and Open Interest |
16,075 |
83,986 |
-566 |
Cotton(ICE) |
Dec17 |
171103 |
69.06 |
69.37 |
68.35 |
68.72 |
-0.36 |
19,933 |
103,148 |
-3,216 |
Mar18 |
171103 |
68.92 |
69.12 |
68.40 |
68.77 |
-0.20 |
14,205 |
88,636 |
+3,126 |
May18 |
171103 |
69.89 |
70.18 |
69.47 |
69.85 |
-0.18 |
1,676 |
15,091 |
+468 |
Jul18 |
171103 |
70.53 |
70.88 |
70.15 |
70.57 |
-0.16 |
898 |
8,383 |
-4 |
Oct18 |
171103 |
69.82 |
69.82 |
69.82 |
69.82 |
-0.16 |
0 |
2 |
+0 |
Dec18 |
171103 |
69.65 |
69.95 |
69.45 |
69.76 |
-0.07 |
251 |
18,749 |
+64 |
Total Volume and Open Interest |
36,969 |
234,555 |
+437 |
Lumber(CME) |
Nov17 |
171103 |
447.1 |
453.6 |
444.9 |
449.0 |
unch |
726 |
757 |
-478 |
Jan18 |
171103 |
435.8 |
442.8 |
435.0 |
439.6 |
-4.0 |
1,420 |
5,017 |
+285 |
Mar18 |
171103 |
423.6 |
429.0 |
423.0 |
427.0 |
-4.5 |
189 |
615 |
+46 |
May18 |
171103 |
406.0 |
413.5 |
406.0 |
411.0 |
-3.0 |
75 |
234 |
+46 |
Total Volume and Open Interest |
2,419 |
6,680 |
-95 |
Crude Oil(NYM) |
Dec17 |
171103 |
54.73 |
55.76 |
54.40 |
55.64 |
+1.10 |
671,038 |
560,089 |
-17,760 |
Jan18 |
171103 |
54.92 |
55.97 |
54.63 |
55.86 |
+1.09 |
154,432 |
337,388 |
+6,432 |
Feb18 |
171103 |
55.03 |
56.08 |
54.76 |
55.98 |
+1.09 |
66,183 |
146,764 |
+14,405 |
Mar18 |
171103 |
55.07 |
56.11 |
54.85 |
56.02 |
+1.09 |
89,372 |
249,437 |
-7,462 |
Apr18 |
171103 |
55.01 |
56.03 |
54.79 |
55.96 |
+1.07 |
38,448 |
95,525 |
+3,302 |
May18 |
171103 |
55.07 |
55.86 |
54.71 |
55.81 |
+1.04 |
35,081 |
65,720 |
+5,332 |
Jun18 |
171103 |
54.69 |
55.65 |
54.50 |
55.58 |
+1.00 |
92,036 |
217,512 |
+4,623 |
Jul18 |
171103 |
54.53 |
55.34 |
54.30 |
55.30 |
+0.97 |
7,906 |
51,056 |
+121 |
Aug18 |
171103 |
54.26 |
55.01 |
54.09 |
54.99 |
+0.94 |
7,633 |
43,720 |
+2 |
Sep18 |
171103 |
54.10 |
54.69 |
53.74 |
54.67 |
+0.90 |
14,370 |
71,076 |
+1,124 |
Oct18 |
171103 |
53.70 |
54.36 |
53.53 |
54.36 |
+0.86 |
5,381 |
47,300 |
+658 |
Nov18 |
171103 |
53.47 |
54.07 |
53.26 |
54.06 |
+0.83 |
6,682 |
40,018 |
-1,930 |
Dec18 |
171103 |
53.22 |
53.80 |
52.90 |
53.77 |
+0.79 |
93,967 |
269,670 |
-3,594 |
Jan19 |
171103 |
53.46 |
53.46 |
52.69 |
53.46 |
+0.76 |
3,917 |
35,224 |
+216 |
Feb19 |
171103 |
53.17 |
53.17 |
52.37 |
53.17 |
+0.73 |
1,084 |
19,198 |
+120 |
Mar19 |
171103 |
52.46 |
52.90 |
52.46 |
52.90 |
+0.69 |
4,803 |
28,513 |
+457 |
Total Volume and Open Interest |
1,339,018 |
2,520,545 |
+10,667 |
e-miNY Crude Oil(NYM) |
Dec17 |
171103 |
54.750 |
55.775 |
54.425 |
55.650 |
+1.100 |
13,407 |
2,129 |
-254 |
Jan18 |
171103 |
54.925 |
55.950 |
54.650 |
55.850 |
+1.075 |
299 |
1,118 |
+44 |
Feb18 |
171103 |
55.200 |
56.025 |
54.800 |
55.975 |
+1.075 |
47 |
453 |
+0 |
Mar18 |
171103 |
56.000 |
56.025 |
56.000 |
56.025 |
+1.100 |
6 |
22 |
+1 |
Apr18 |
171103 |
55.950 |
55.950 |
54.600 |
55.950 |
+1.050 |
2 |
42 |
+1 |
May18 |
171103 |
55.800 |
55.800 |
55.800 |
55.800 |
+1.025 |
0 |
78 |
+0 |
Jun18 |
171103 |
55.600 |
55.600 |
55.575 |
55.575 |
+1.000 |
3 |
13 |
+1 |
Jul18 |
171103 |
55.300 |
55.300 |
55.300 |
55.300 |
+0.975 |
0 |
16 |
+0 |
Aug18 |
171103 |
55.000 |
55.000 |
55.000 |
55.000 |
+0.950 |
0 |
74 |
+0 |
Sep18 |
171103 |
54.675 |
54.675 |
54.675 |
54.675 |
+0.900 |
0 |
42 |
+0 |
Total Volume and Open Interest |
13,766 |
4,145 |
-205 |
NY Harbor ULSD(NYM) |
Dec17 |
171103 |
185.98 |
189.09 |
185.23 |
188.66 |
+3.27 |
74,700 |
138,611 |
-430 |
Jan18 |
171103 |
186.04 |
189.31 |
185.45 |
188.89 |
+3.34 |
38,451 |
84,275 |
+6,239 |
Feb18 |
171103 |
185.88 |
189.05 |
185.46 |
188.71 |
+3.42 |
17,777 |
36,944 |
+587 |
Mar18 |
171103 |
185.27 |
188.40 |
184.54 |
188.06 |
+3.48 |
17,540 |
46,431 |
-444 |
Apr18 |
171103 |
183.46 |
187.10 |
183.46 |
186.84 |
+3.52 |
9,496 |
30,943 |
+5 |
May18 |
171103 |
182.63 |
186.14 |
182.63 |
185.97 |
+3.47 |
4,168 |
17,440 |
+6 |
Jun18 |
171103 |
182.34 |
185.56 |
182.08 |
185.37 |
+3.41 |
7,066 |
30,283 |
+454 |
Jul18 |
171103 |
182.89 |
185.14 |
182.51 |
185.14 |
+3.40 |
621 |
4,303 |
+22 |
Aug18 |
171103 |
182.15 |
185.02 |
182.15 |
184.95 |
+3.36 |
484 |
3,358 |
-16 |
Sep18 |
171103 |
182.10 |
184.94 |
182.10 |
184.91 |
+3.29 |
1,395 |
6,865 |
+137 |
Oct18 |
171103 |
182.35 |
184.92 |
182.18 |
184.92 |
+3.21 |
569 |
2,390 |
+310 |
Nov18 |
171103 |
182.57 |
185.03 |
182.57 |
185.03 |
+3.08 |
305 |
1,670 |
-17 |
Dec18 |
171103 |
182.35 |
185.10 |
182.20 |
185.10 |
+2.94 |
3,375 |
25,301 |
+283 |
Jan19 |
171103 |
185.19 |
185.19 |
181.97 |
185.19 |
+2.83 |
248 |
2,367 |
+61 |
Total Volume and Open Interest |
177,447 |
439,083 |
+7,703 |
RBOB Gasoline(NYM) |
Dec17 |
171103 |
178.12 |
179.98 |
176.87 |
179.34 |
+2.37 |
86,111 |
161,419 |
+2,060 |
Jan18 |
171103 |
174.28 |
176.10 |
173.03 |
175.60 |
+2.13 |
57,694 |
87,562 |
+7,196 |
Feb18 |
171103 |
172.63 |
174.99 |
171.92 |
174.57 |
+2.24 |
20,793 |
30,898 |
+3,169 |
Mar18 |
171103 |
173.23 |
175.93 |
172.93 |
175.61 |
+2.40 |
13,010 |
46,841 |
+2,058 |
Apr18 |
171103 |
189.47 |
192.04 |
188.97 |
191.74 |
+2.48 |
6,358 |
24,370 |
+151 |
May18 |
171103 |
189.20 |
191.64 |
188.67 |
191.37 |
+2.43 |
4,588 |
16,553 |
-20 |
Jun18 |
171103 |
186.93 |
189.86 |
186.93 |
189.68 |
+2.37 |
4,878 |
16,720 |
+26 |
Jul18 |
171103 |
184.71 |
187.32 |
184.70 |
187.27 |
+2.27 |
1,161 |
10,093 |
-267 |
Aug18 |
171103 |
181.97 |
184.30 |
181.97 |
184.21 |
+2.16 |
541 |
3,443 |
+147 |
Sep18 |
171103 |
178.98 |
180.59 |
178.49 |
180.53 |
+2.12 |
1,072 |
3,893 |
-219 |
Total Volume and Open Interest |
199,932 |
417,872 |
+15,350 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171103 |
179.30 |
179.30 |
174.10 |
179.30 |
+2.33 |
1 |
1 |
+1 |
Jan18 |
171103 |
175.60 |
175.60 |
175.60 |
175.60 |
+2.13 |
|
|
|
Feb18 |
171103 |
174.60 |
174.60 |
174.57 |
174.60 |
+2.27 |
|
|
|
Mar18 |
171103 |
175.60 |
175.61 |
175.60 |
175.60 |
+2.39 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Dec17 |
171103 |
2.935 |
2.998 |
2.930 |
2.984 |
+0.049 |
189,880 |
323,458 |
+4,552 |
Jan18 |
171103 |
3.052 |
3.109 |
3.049 |
3.097 |
+0.046 |
75,347 |
228,433 |
+9,808 |
Feb18 |
171103 |
3.060 |
3.113 |
3.056 |
3.102 |
+0.044 |
31,555 |
83,911 |
+3,160 |
Mar18 |
171103 |
3.025 |
3.079 |
3.023 |
3.068 |
+0.043 |
34,835 |
171,023 |
-1,490 |
Apr18 |
171103 |
2.871 |
2.908 |
2.870 |
2.903 |
+0.028 |
32,542 |
123,120 |
+1,404 |
May18 |
171103 |
2.858 |
2.889 |
2.856 |
2.885 |
+0.024 |
14,859 |
78,235 |
-433 |
Jun18 |
171103 |
2.893 |
2.916 |
2.893 |
2.914 |
+0.023 |
5,373 |
30,880 |
-1,167 |
Jul18 |
171103 |
2.923 |
2.949 |
2.923 |
2.947 |
+0.023 |
2,826 |
42,829 |
-550 |
Aug18 |
171103 |
2.922 |
2.954 |
2.922 |
2.951 |
+0.022 |
850 |
31,232 |
-220 |
Sep18 |
171103 |
2.907 |
2.936 |
2.907 |
2.934 |
+0.022 |
988 |
33,779 |
+26 |
Oct18 |
171103 |
2.932 |
2.960 |
2.929 |
2.957 |
+0.022 |
7,012 |
71,245 |
-91 |
Nov18 |
171103 |
3.000 |
3.016 |
2.999 |
3.011 |
+0.021 |
2,397 |
28,717 |
+419 |
Dec18 |
171103 |
3.133 |
3.150 |
3.132 |
3.147 |
+0.022 |
3,765 |
28,568 |
-522 |
Jan19 |
171103 |
3.216 |
3.229 |
3.214 |
3.228 |
+0.019 |
1,875 |
29,733 |
-190 |
Feb19 |
171103 |
3.190 |
3.198 |
3.184 |
3.198 |
+0.017 |
944 |
9,593 |
+168 |
Mar19 |
171103 |
3.123 |
3.127 |
3.113 |
3.127 |
+0.014 |
883 |
22,543 |
-35 |
Total Volume and Open Interest |
406,968 |
1,397,696 |
+14,832 |
Brent Crude Oil(ICE) |
Jan18 |
171103 |
60.88 |
62.23 |
60.60 |
62.07 |
+1.45 |
337,761 |
661,419 |
-14,763 |
Feb18 |
171103 |
60.77 |
61.95 |
60.35 |
61.80 |
+1.43 |
134,851 |
291,392 |
+11,660 |
Mar18 |
171103 |
60.21 |
61.65 |
60.09 |
61.52 |
+1.41 |
95,646 |
256,897 |
+2,251 |
Apr18 |
171103 |
60.19 |
61.40 |
59.89 |
61.28 |
+1.39 |
51,624 |
103,079 |
+8,803 |
May18 |
171103 |
59.93 |
61.17 |
59.70 |
61.06 |
+1.36 |
33,616 |
86,189 |
+424 |
Jun18 |
171103 |
59.73 |
60.90 |
59.50 |
60.81 |
+1.33 |
80,293 |
212,329 |
+3,520 |
Jul18 |
171103 |
59.43 |
60.61 |
59.27 |
60.54 |
+1.29 |
7,407 |
36,648 |
-545 |
Aug18 |
171103 |
59.22 |
60.27 |
59.01 |
60.24 |
+1.25 |
5,284 |
29,264 |
+39 |
Sep18 |
171103 |
58.93 |
59.95 |
58.73 |
59.92 |
+1.21 |
9,072 |
38,598 |
-570 |
Oct18 |
171103 |
58.15 |
59.61 |
58.15 |
59.61 |
+1.17 |
2,530 |
23,627 |
+600 |
Nov18 |
171103 |
59.70 |
59.75 |
59.30 |
59.30 |
+1.12 |
2,747 |
23,062 |
+110 |
Dec18 |
171103 |
58.13 |
59.03 |
57.94 |
58.99 |
+1.07 |
57,539 |
198,933 |
+3,517 |
Jan19 |
171103 |
58.72 |
58.72 |
58.72 |
58.72 |
+1.03 |
1,854 |
32,545 |
+538 |
Feb19 |
171103 |
58.49 |
58.49 |
58.49 |
58.49 |
+0.98 |
695 |
16,438 |
+49 |
Total Volume and Open Interest |
860,870 |
2,414,183 |
+18,450 |
Gas Oil(ICE) |
Nov17 |
171103 |
546.75 |
556.50 |
543.00 |
550.25 |
+5.75 |
41,340 |
92,110 |
-8,142 |
Dec17 |
171103 |
544.00 |
554.00 |
541.00 |
547.25 |
+5.50 |
103,879 |
247,766 |
-23 |
Jan18 |
171103 |
544.25 |
553.75 |
541.25 |
547.25 |
+5.50 |
58,935 |
94,007 |
+393 |
Feb18 |
171103 |
544.00 |
553.00 |
541.25 |
546.75 |
+5.25 |
19,370 |
56,043 |
+1,034 |
Mar18 |
171103 |
542.75 |
551.75 |
540.25 |
545.50 |
+5.00 |
15,191 |
70,553 |
+2,536 |
Apr18 |
171103 |
541.00 |
549.75 |
539.00 |
543.75 |
+4.75 |
5,898 |
28,447 |
-944 |
May18 |
171103 |
538.50 |
547.75 |
537.50 |
542.00 |
+4.75 |
3,929 |
17,747 |
+94 |
Jun18 |
171103 |
537.50 |
545.75 |
535.25 |
539.75 |
+4.25 |
16,706 |
53,934 |
+297 |
Jul18 |
171103 |
535.75 |
544.75 |
534.75 |
538.75 |
+4.25 |
1,104 |
13,986 |
+223 |
Aug18 |
171103 |
535.25 |
543.75 |
534.75 |
538.25 |
+4.25 |
1,915 |
11,250 |
-287 |
Total Volume and Open Interest |
290,677 |
898,732 |
-4,765 |
Ethanol(CBOT) |
Dec17 |
171103 |
1.431 |
1.472 |
1.431 |
1.459 |
+0.032 |
333 |
1,395 |
+81 |
Jan18 |
171103 |
1.431 |
1.435 |
1.425 |
1.434 |
+0.022 |
159 |
435 |
+58 |
Feb18 |
171103 |
1.430 |
1.432 |
1.430 |
1.430 |
+0.013 |
7 |
74 |
+2 |
Mar18 |
171103 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.013 |
0 |
22 |
+0 |
Apr18 |
171103 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.013 |
1 |
9 |
+0 |
May18 |
171103 |
1.474 |
1.474 |
1.474 |
1.474 |
+0.013 |
2 |
0 |
+0 |
Jun18 |
171103 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.013 |
1 |
3 |
+1 |
Jul18 |
171103 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.013 |
|
|
|
Total Volume and Open Interest |
513 |
1,954 |
+137 |
WTI Crude Oil(ICE) |
Dec17 |
171103 |
54.84 |
55.76 |
54.41 |
55.64 |
+1.10 |
44,248 |
104,135 |
-2,270 |
Jan18 |
171103 |
55.06 |
55.96 |
54.63 |
55.86 |
+1.09 |
62,254 |
87,459 |
-1,836 |
Feb18 |
171103 |
55.17 |
56.07 |
54.81 |
55.98 |
+1.09 |
28,100 |
40,972 |
+1,224 |
Mar18 |
171103 |
55.20 |
56.07 |
54.85 |
56.02 |
+1.09 |
21,270 |
39,798 |
+573 |
Apr18 |
171103 |
55.13 |
55.98 |
54.85 |
55.96 |
+1.07 |
11,042 |
12,591 |
+932 |
May18 |
171103 |
54.99 |
55.85 |
54.74 |
55.81 |
+1.04 |
8,703 |
9,557 |
+2,366 |
Jun18 |
171103 |
54.78 |
55.58 |
54.57 |
55.58 |
+1.00 |
14,481 |
67,535 |
-462 |
Jul18 |
171103 |
55.30 |
55.30 |
55.30 |
55.30 |
+0.97 |
822 |
7,774 |
+15 |
Aug18 |
171103 |
54.99 |
54.99 |
54.99 |
54.99 |
+0.94 |
394 |
6,419 |
-7 |
Sep18 |
171103 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.90 |
964 |
12,128 |
+139 |
Oct18 |
171103 |
54.36 |
54.36 |
54.36 |
54.36 |
+0.86 |
168 |
2,848 |
+3 |
Nov18 |
171103 |
54.06 |
54.06 |
54.06 |
54.06 |
+0.83 |
200 |
6,426 |
-10 |
Dec18 |
171103 |
53.14 |
53.77 |
53.01 |
53.77 |
+0.79 |
15,870 |
131,344 |
+1,703 |
Jan19 |
171103 |
53.46 |
53.46 |
53.46 |
53.46 |
+0.76 |
27 |
1,846 |
+0 |
Feb19 |
171103 |
53.17 |
53.17 |
53.17 |
53.17 |
+0.73 |
66 |
707 |
+9 |
Mar19 |
171103 |
52.90 |
52.90 |
52.90 |
52.90 |
+0.69 |
78 |
2,321 |
-31 |
Total Volume and Open Interest |
212,382 |
621,298 |
+2,881 |
US Dollar Index(ICE) |
Dec17 |
171103 |
94.610 |
94.920 |
94.115 |
94.857 |
+0.270 |
16,623 |
46,633 |
+320 |
Mar18 |
171103 |
94.310 |
94.625 |
93.945 |
94.567 |
+0.270 |
147 |
2,209 |
+49 |
Jun18 |
171103 |
94.000 |
94.300 |
93.800 |
94.283 |
+0.250 |
2 |
643 |
+2 |
Total Volume and Open Interest |
16,774 |
49,601 |
+373 |
Australian Dollar(CME) |
Dec17 |
171103 |
77.11 |
77.13 |
76.35 |
76.46 |
-0.67 |
104,039 |
127,800 |
-777 |
Mar18 |
171103 |
77.06 |
77.06 |
76.35 |
76.42 |
-0.67 |
29 |
743 |
+2 |
Jun18 |
171103 |
76.40 |
76.40 |
76.39 |
76.39 |
-0.66 |
0 |
243 |
+0 |
Total Volume and Open Interest |
105,592 |
131,366 |
-633 |
British Pound(CME) |
Dec17 |
171103 |
130.71 |
131.50 |
130.53 |
130.83 |
+0.05 |
120,570 |
173,981 |
-4,259 |
Mar18 |
171103 |
131.14 |
131.84 |
130.99 |
131.23 |
+0.06 |
113 |
2,945 |
+5 |
Jun18 |
171103 |
131.48 |
131.61 |
131.48 |
131.61 |
+0.06 |
41 |
312 |
+19 |
Total Volume and Open Interest |
122,020 |
180,944 |
-4,179 |
Canadian Dollar(CME) |
Dec17 |
171103 |
78.07 |
78.67 |
77.93 |
78.39 |
+0.30 |
67,054 |
152,485 |
+843 |
Mar18 |
171103 |
78.16 |
78.70 |
78.03 |
78.46 |
+0.29 |
144 |
2,287 |
+77 |
Jun18 |
171103 |
78.71 |
78.71 |
78.49 |
78.53 |
+0.29 |
8 |
401 |
+2 |
Sep18 |
171103 |
78.58 |
78.58 |
78.26 |
78.58 |
+0.30 |
0 |
238 |
+0 |
Total Volume and Open Interest |
67,683 |
158,649 |
+1,107 |
Japanese Yen(CME) |
Dec17 |
171103 |
87.82 |
88.20 |
87.54 |
87.74 |
-0.14 |
157,372 |
268,235 |
+896 |
Mar18 |
171103 |
88.38 |
88.59 |
88.02 |
88.21 |
-0.13 |
131 |
4,056 |
+47 |
Jun18 |
171103 |
88.58 |
88.68 |
88.58 |
88.68 |
-0.14 |
0 |
100 |
+0 |
Total Volume and Open Interest |
159,238 |
278,494 |
+788 |
Swiss Franc(CME) |
Dec17 |
171103 |
100.34 |
100.84 |
100.02 |
100.19 |
-0.17 |
27,237 |
76,077 |
+1,568 |
Mar18 |
171103 |
101.04 |
101.13 |
100.80 |
100.87 |
-0.17 |
7 |
172 |
+5 |
Jun18 |
171103 |
101.57 |
101.57 |
101.57 |
101.57 |
-0.16 |
0 |
29 |
+0 |
Total Volume and Open Interest |
27,246 |
76,288 |
+1,571 |
EuroFX(CME) |
Dec17 |
171103 |
116.84 |
117.23 |
116.25 |
116.34 |
-0.54 |
185,442 |
424,276 |
+280 |
Mar18 |
171103 |
117.49 |
117.84 |
116.93 |
117.01 |
-0.54 |
680 |
5,202 |
+317 |
Jun18 |
171103 |
118.22 |
118.22 |
117.69 |
117.69 |
-0.54 |
30 |
1,454 |
+20 |
Total Volume and Open Interest |
189,368 |
441,010 |
+626 |
Mexican Peso(CME) |
Nov17 |
171103 |
525.75 |
525.75 |
520.50 |
521.63 |
-5.38 |
3 |
29 |
-3 |
Dec17 |
171103 |
522.50 |
523.25 |
515.75 |
518.50 |
-5.25 |
43,281 |
176,479 |
-138 |
Total Volume and Open Interest |
43,433 |
177,092 |
-214 |
Brazilian Real(CME) |
Dec17 |
171103 |
306.25 |
306.40 |
298.90 |
301.45 |
-4.50 |
1,831 |
22,917 |
+138 |
Jan18 |
171103 |
300.05 |
300.55 |
300.05 |
300.55 |
-4.20 |
0 |
397 |
+0 |
Feb18 |
171103 |
299.35 |
299.35 |
299.35 |
299.35 |
-3.35 |
|
|
|
Mar18 |
171103 |
298.35 |
298.35 |
298.35 |
298.35 |
-3.30 |
|
|
|
Total Volume and Open Interest |
1,831 |
23,614 |
+138 |
30-Year T-Bonds(CBOT) |
Dec17 |
171103 |
153~160 |
154~000 |
153~110 |
153~210 |
+0~060 |
329,884 |
732,276 |
+2,895 |
Mar18 |
171103 |
152~130 |
152~250 |
152~070 |
152~160 |
+0~050 |
2,449 |
9,659 |
+2,085 |
Jun18 |
171103 |
151~270 |
152~030 |
151~270 |
151~270 |
-0~030 |
|
|
|
Total Volume and Open Interest |
332,333 |
741,935 |
+4,980 |
10-Year T-Notes(CBOT) |
Dec17 |
171103 |
125~050 |
125~130 |
125~005 |
125~050 |
+0~005 |
1,387,569 |
3,201,191 |
-10,341 |
Mar18 |
171103 |
124~265 |
125~015 |
124~230 |
124~270 |
+0~005 |
6,334 |
27,899 |
+3,347 |
Jun18 |
171103 |
124~200 |
124~210 |
124~200 |
124~200 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,393,903 |
3,229,090 |
-6,994 |
5-Year T-Notes(CBOT) |
Dec17 |
171103 |
117~072 |
117~120 |
117~036 |
117~062 |
-0~010 |
762,932 |
3,078,271 |
+43,842 |
Mar18 |
171103 |
116~314 |
117~010 |
116~286 |
116~310 |
-0~012 |
11,933 |
37,822 |
+7,635 |
Jun18 |
171103 |
116~290 |
116~290 |
116~290 |
116~290 |
-0~012 |
|
|
|
Total Volume and Open Interest |
774,865 |
3,116,093 |
+51,477 |
2 Year T-Notes(CBOT) |
Dec17 |
171103 |
107~210 |
107~224 |
107~192 |
107~202 |
-0~006 |
432,009 |
1,645,329 |
+6,712 |
Mar18 |
171103 |
107~166 |
107~166 |
107~146 |
107~150 |
-0~010 |
29,781 |
34,753 |
+21,176 |
Jun18 |
171103 |
107~150 |
107~150 |
107~150 |
107~150 |
-0~010 |
|
|
|
Total Volume and Open Interest |
461,790 |
1,680,082 |
+27,888 |
Eurodollars(CME) |
Dec17 |
171103 |
98.485 |
98.490 |
98.475 |
98.480 |
-0.005 |
301,392 |
1,709,356 |
-3,785 |
Mar18 |
171103 |
98.345 |
98.350 |
98.320 |
98.330 |
-0.010 |
231,250 |
1,270,831 |
-4,110 |
Jun18 |
171103 |
98.225 |
98.240 |
98.205 |
98.215 |
-0.010 |
281,350 |
1,261,514 |
+11,423 |
Sep18 |
171103 |
98.150 |
98.170 |
98.125 |
98.140 |
-0.010 |
316,518 |
1,039,614 |
+18,745 |
Dec18 |
171103 |
98.075 |
98.100 |
98.050 |
98.065 |
-0.010 |
370,482 |
1,578,604 |
+14,090 |
Mar19 |
171103 |
98.025 |
98.045 |
97.995 |
98.010 |
-0.010 |
249,879 |
1,007,104 |
+11,858 |
Jun19 |
171103 |
97.975 |
97.995 |
97.940 |
97.955 |
-0.015 |
198,536 |
883,316 |
-6,262 |
Sep19 |
171103 |
97.930 |
97.960 |
97.900 |
97.915 |
-0.015 |
187,111 |
665,403 |
+1,127 |
Dec19 |
171103 |
97.880 |
97.905 |
97.845 |
97.865 |
-0.010 |
195,442 |
887,961 |
-8,428 |
Mar20 |
171103 |
97.850 |
97.880 |
97.820 |
97.840 |
-0.010 |
128,607 |
436,985 |
-22,243 |
Jun20 |
171103 |
97.825 |
97.850 |
97.790 |
97.815 |
-0.005 |
79,139 |
339,443 |
+800 |
Sep20 |
171103 |
97.790 |
97.820 |
97.760 |
97.785 |
-0.005 |
95,400 |
277,755 |
+7,640 |
Dec20 |
171103 |
97.745 |
97.775 |
97.720 |
97.740 |
-0.005 |
94,100 |
315,332 |
+9,761 |
Mar21 |
171103 |
97.720 |
97.745 |
97.695 |
97.715 |
unch |
40,634 |
217,706 |
-411 |
Jun21 |
171103 |
97.685 |
97.715 |
97.665 |
97.685 |
unch |
49,565 |
175,811 |
-1,151 |
Sep21 |
171103 |
97.645 |
97.680 |
97.630 |
97.650 |
unch |
34,804 |
105,069 |
+1,427 |
Dec21 |
171103 |
97.605 |
97.645 |
97.590 |
97.610 |
+0.005 |
38,003 |
132,009 |
-1,045 |
Mar22 |
171103 |
97.580 |
97.615 |
97.565 |
97.585 |
+0.005 |
26,078 |
69,130 |
-1,329 |
Total Volume and Open Interest |
3,004,970 |
12,674,726 |
+40,702 |
Ultra T-Bond(CBOT) |
Dec17 |
171103 |
166~07 |
166~25 |
165~28 |
166~10 |
+0~06 |
131,581 |
835,041 |
-6,054 |
Mar18 |
171103 |
165~12 |
165~12 |
165~06 |
165~12 |
+0~06 |
1,463 |
44,613 |
+1,406 |
Jun18 |
171103 |
164~17 |
164~17 |
164~17 |
164~17 |
+0~06 |
|
|
|
Total Volume and Open Interest |
133,044 |
879,654 |
-4,648 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171103 |
134~080 |
134~210 |
134~035 |
134~100 |
+0~020 |
122,144 |
433,952 |
-1,113 |
Mar18 |
171103 |
134~035 |
134~035 |
134~035 |
134~035 |
+0~020 |
|
|
|
Jun18 |
171103 |
134~035 |
134~035 |
134~035 |
134~035 |
+0~020 |
|
|
|
Total Volume and Open Interest |
122,144 |
433,952 |
-1,113 |
30 Day Federal Funds(CBOT) |
Nov17 |
171103 |
98.842 |
98.845 |
98.842 |
98.842 |
unch |
14,574 |
212,829 |
-1,565 |
Dec17 |
171103 |
98.720 |
98.725 |
98.715 |
98.720 |
-0.005 |
9,569 |
113,047 |
+1,190 |
Jan18 |
171103 |
98.625 |
98.630 |
98.615 |
98.620 |
-0.010 |
19,197 |
355,393 |
+2,656 |
Feb18 |
171103 |
98.620 |
98.620 |
98.610 |
98.610 |
-0.010 |
13,442 |
116,087 |
+1,128 |
Mar18 |
171103 |
98.585 |
98.595 |
98.575 |
98.575 |
-0.010 |
18,983 |
47,045 |
-4,249 |
Apr18 |
171103 |
98.510 |
98.515 |
98.490 |
98.495 |
-0.015 |
21,544 |
114,611 |
-3,658 |
Total Volume and Open Interest |
164,768 |
1,352,194 |
-1,957 |
Japanese Govt Bonds(SGX) |
Dec17 |
171102 |
150.43 |
150.55 |
150.43 |
150.55 |
+0.11 |
1,696 |
13,590 |
+1,050 |
Mar18 |
171102 |
150.55 |
150.55 |
150.55 |
150.55 |
+0.11 |
|
|
|
Jun18 |
171102 |
150.55 |
150.55 |
150.55 |
150.55 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,696 |
13,590 |
+1,050 |
Euro-Buxl(EUREX) |
Dec17 |
171103 |
165.62 |
166.34 |
165.56 |
165.80 |
+0.14 |
42,419 |
227,223 |
+10,025 |
Mar18 |
171103 |
164.26 |
164.26 |
164.26 |
164.26 |
+0.14 |
532 |
4,594 |
+1,902 |
Jun18 |
171103 |
164.26 |
164.26 |
164.26 |
164.26 |
+0.14 |
|
|
|
Total Volume and Open Interest |
42,951 |
231,817 |
-2,735 |
Euro-Bund(EUREX) |
Dec17 |
171103 |
162.65 |
162.99 |
162.61 |
162.74 |
+0.05 |
590,441 |
2,071,501 |
+240,611 |
Mar18 |
171103 |
162.30 |
162.50 |
162.21 |
162.33 |
+0.05 |
8,576 |
114,547 |
+10,920 |
Jun18 |
171103 |
159.51 |
159.51 |
159.51 |
159.51 |
+0.05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
599,017 |
2,186,050 |
+28,583 |
Euro-Bobl(EUREX) |
Dec17 |
171103 |
131.80 |
131.87 |
131.75 |
131.79 |
-0.01 |
383,393 |
1,617,178 |
+139,184 |
Mar18 |
171103 |
132.41 |
132.42 |
132.40 |
132.41 |
-0.01 |
2,386 |
90,734 |
+4,860 |
Jun18 |
171103 |
132.29 |
132.29 |
132.29 |
132.29 |
-0.01 |
|
|
|
Total Volume and Open Interest |
385,779 |
1,707,912 |
+33,735 |
Euro-Schatz(EUREX) |
Dec17 |
171103 |
112.28 |
112.29 |
112.27 |
112.27 |
-0.01 |
184,967 |
1,556,860 |
+125,735 |
Mar18 |
171103 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.01 |
2,625 |
59,939 |
+35,246 |
Jun18 |
171103 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
187,592 |
1,616,799 |
+96,888 |
3-Mth Euribor(EUREX) |
Dec17 |
171103 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
209 |
7,634 |
-201 |
Mar18 |
171103 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
100 |
6,386 |
-100 |
Jun18 |
171103 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,261 |
+0 |
Total Volume and Open Interest |
409 |
37,394 |
-350 |
Long Gilt(LIFFE) |
Dec17 |
171103 |
125~08 |
125~16 |
124~31 |
125~04 |
unch |
191,967 |
699,049 |
+3,652 |
Mar18 |
171103 |
124~13 |
124~13 |
124~07 |
124~07 |
unch |
31 |
300 |
+31 |
Total Volume and Open Interest |
191,998 |
699,349 |
+3,683 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171103 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
106,037 |
590,647 |
+10,177 |
Mar18 |
171103 |
99.39 |
99.40 |
99.37 |
99.39 |
+0.01 |
161,258 |
475,796 |
+13,680 |
Jun18 |
171103 |
99.30 |
99.32 |
99.28 |
99.30 |
+0.01 |
191,820 |
458,136 |
+7,781 |
Sep18 |
171103 |
99.22 |
99.25 |
99.21 |
99.23 |
+0.01 |
154,701 |
325,431 |
+1,133 |
Dec18 |
171103 |
99.17 |
99.20 |
99.15 |
99.18 |
+0.01 |
165,367 |
387,768 |
-13,165 |
Mar19 |
171103 |
99.13 |
99.15 |
99.11 |
99.13 |
+0.01 |
119,149 |
224,111 |
+9,982 |
Total Volume and Open Interest |
1,524,504 |
3,605,372 |
+56,011 |
3-Mth Euribor(LIFFE) |
Dec17 |
171103 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
16,822 |
406,383 |
+1,535 |
Mar18 |
171103 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
15,756 |
464,045 |
+1,716 |
Jun18 |
171103 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
25,252 |
461,192 |
-5,238 |
Total Volume and Open Interest |
382,001 |
4,138,667 |
+33,331 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171103 |
98.27 |
98.29 |
98.27 |
98.29 |
+0.01 |
11,403 |
176,227 |
-596 |
Mar18 |
171103 |
98.26 |
98.27 |
98.25 |
98.27 |
+0.01 |
10,406 |
236,954 |
-1,280 |
Jun18 |
171103 |
98.19 |
98.22 |
98.18 |
98.22 |
+0.03 |
18,479 |
190,261 |
-276 |
Sep18 |
171103 |
98.11 |
98.15 |
98.10 |
98.14 |
+0.03 |
12,493 |
169,977 |
-540 |
Dec18 |
171103 |
98.02 |
98.07 |
98.02 |
98.07 |
+0.04 |
12,859 |
118,803 |
+1,762 |
Mar19 |
171103 |
97.95 |
98.00 |
97.94 |
97.99 |
+0.04 |
8,242 |
91,425 |
+1,814 |
Jun19 |
171103 |
97.87 |
97.93 |
97.86 |
97.93 |
+0.05 |
4,788 |
61,578 |
-636 |
Sep19 |
171103 |
97.80 |
97.86 |
97.79 |
97.86 |
+0.06 |
3,041 |
38,812 |
+429 |
Dec19 |
171103 |
97.74 |
97.80 |
97.74 |
97.80 |
+0.07 |
367 |
3,188 |
-118 |
Mar20 |
171103 |
97.67 |
97.75 |
97.67 |
97.75 |
+0.08 |
60 |
2,518 |
+10 |
Total Volume and Open Interest |
82,281 |
1,091,282 |
+544 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171103 |
97.33 |
97.42 |
97.31 |
97.41 |
+0.08 |
161,380 |
1,056,100 |
-5,556 |
Mar18 |
171103 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.08 |
0 |
560 |
+0 |
Total Volume and Open Interest |
161,380 |
1,056,660 |
-5,556 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171103 |
98.00 |
98.07 |
97.98 |
98.07 |
+0.07 |
141,761 |
1,070,388 |
-1,844 |
Mar18 |
171103 |
98.07 |
98.07 |
98.07 |
98.07 |
+0.07 |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
141,761 |
1,071,969 |
-1,844 |
Gold(CMX) |
Dec17 |
171103 |
1277.5 |
1281.2 |
1265.9 |
1269.2 |
-8.9 |
384,642 |
372,240 |
-4,699 |
Feb18 |
171103 |
1282.3 |
1285.0 |
1270.1 |
1273.4 |
-9.0 |
11,109 |
97,120 |
+3,340 |
Apr18 |
171103 |
1286.0 |
1287.9 |
1275.0 |
1277.4 |
-9.0 |
1,493 |
16,779 |
+50 |
Jun18 |
171103 |
1290.0 |
1291.5 |
1278.0 |
1281.4 |
-8.8 |
1,289 |
14,750 |
+366 |
Aug18 |
171103 |
1294.2 |
1294.2 |
1285.4 |
1285.5 |
-8.7 |
321 |
9,559 |
+154 |
Oct18 |
171103 |
1289.4 |
1304.3 |
1289.4 |
1289.4 |
-8.7 |
198 |
3,964 |
+77 |
Dec18 |
171103 |
1303.5 |
1303.5 |
1292.3 |
1293.8 |
-8.6 |
339 |
10,552 |
+26 |
Feb19 |
171103 |
1298.2 |
1312.0 |
1298.2 |
1298.2 |
-8.5 |
0 |
142 |
+0 |
Apr19 |
171103 |
1302.4 |
1302.4 |
1302.4 |
1302.4 |
-8.6 |
0 |
515 |
+0 |
Jun19 |
171103 |
1306.7 |
1306.7 |
1306.7 |
1306.7 |
-8.5 |
45 |
1,055 |
+35 |
Aug19 |
171103 |
1311.3 |
1311.3 |
1311.3 |
1311.3 |
-8.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
399,526 |
531,131 |
-787 |
Silver(CMX) |
Dec17 |
171103 |
1712.5 |
1719.5 |
1677.0 |
1683.4 |
-30.3 |
122,164 |
143,592 |
+1,794 |
Mar18 |
171103 |
1722.0 |
1729.0 |
1687.0 |
1693.0 |
-30.4 |
6,764 |
38,170 |
+3,101 |
May18 |
171103 |
1727.0 |
1733.0 |
1695.0 |
1699.3 |
-30.4 |
277 |
9,030 |
+53 |
Jul18 |
171103 |
1738.0 |
1738.0 |
1702.0 |
1705.4 |
-30.1 |
65 |
4,764 |
-3 |
Sep18 |
171103 |
1711.5 |
1743.5 |
1711.5 |
1711.5 |
-30.1 |
69 |
2,548 |
+61 |
Dec18 |
171103 |
1752.0 |
1753.5 |
1714.5 |
1720.5 |
-30.0 |
244 |
4,191 |
+131 |
Mar19 |
171103 |
1731.1 |
1731.1 |
1731.1 |
1731.1 |
-30.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
129,767 |
203,903 |
+5,050 |
Platinum(NYMEX) |
Jan18 |
171103 |
927.1 |
929.2 |
918.0 |
921.9 |
-5.9 |
23,670 |
70,521 |
-187 |
Apr18 |
171103 |
932.7 |
932.7 |
922.6 |
926.1 |
-6.0 |
217 |
6,724 |
-11 |
Jul18 |
171103 |
933.5 |
936.0 |
930.7 |
930.7 |
-6.1 |
15 |
328 |
+5 |
Oct18 |
171103 |
938.8 |
938.8 |
938.8 |
938.8 |
-6.1 |
0 |
24 |
+0 |
Total Volume and Open Interest |
23,915 |
77,628 |
-200 |
Palladium(NYMEX) |
Dec17 |
171103 |
992.70 |
999.95 |
986.95 |
991.50 |
-2.50 |
4,819 |
29,746 |
+483 |
Mar18 |
171103 |
986.90 |
990.80 |
979.15 |
983.70 |
-2.20 |
536 |
5,041 |
+338 |
Jun18 |
171103 |
977.95 |
977.95 |
977.95 |
977.95 |
-2.15 |
18 |
98 |
+12 |
Total Volume and Open Interest |
5,373 |
34,885 |
+833 |
Copper(CMX) |
Dec17 |
171103 |
313.75 |
315.50 |
310.50 |
311.75 |
-2.60 |
138,674 |
152,545 |
-3,616 |
Mar18 |
171103 |
315.90 |
317.55 |
312.65 |
313.85 |
-2.60 |
16,210 |
81,225 |
+3,754 |
May18 |
171103 |
318.15 |
318.15 |
314.05 |
315.15 |
-2.60 |
1,457 |
23,921 |
+11 |
Jul18 |
171103 |
318.50 |
318.55 |
315.40 |
316.20 |
-2.60 |
317 |
9,639 |
-2 |
Sep18 |
171103 |
317.30 |
317.30 |
317.10 |
317.10 |
-2.55 |
131 |
7,116 |
-17 |
Total Volume and Open Interest |
157,590 |
299,483 |
-90 |
E-mini DJIA Index(CBOT) |
Dec17 |
171103 |
23455 |
23494 |
23416 |
23449 |
+5 |
135,446 |
156,890 |
-1,389 |
Mar18 |
171103 |
23446 |
23481 |
23416 |
23441 |
+5 |
114 |
1,644 |
-7 |
Jun18 |
171103 |
23414 |
23414 |
23332 |
23414 |
+5 |
4 |
21 |
-2 |
Sep18 |
171103 |
23377 |
23377 |
23377 |
23377 |
+5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
135,564 |
158,560 |
-1,398 |
S & P 500(CME) |
Dec17 |
171103 |
2577.00 |
2582.90 |
2576.40 |
2582.70 |
+6.00 |
2,592 |
59,360 |
+568 |
Mar18 |
171103 |
2583.10 |
2585.60 |
2574.00 |
2583.10 |
+6.00 |
0 |
4,872 |
+0 |
Jun18 |
171103 |
2583.30 |
2585.80 |
2574.80 |
2583.30 |
+6.00 |
|
|
|
Sep18 |
171103 |
2583.50 |
2586.00 |
2575.00 |
2583.50 |
+6.00 |
|
|
|
Total Volume and Open Interest |
2,592 |
64,232 |
+568 |
S & P 500 E-Mini(CME) |
Dec17 |
171103 |
2577.50 |
2585.50 |
2573.50 |
2582.75 |
+6.00 |
1,290,220 |
3,131,769 |
+16,691 |
Mar18 |
171103 |
2577.25 |
2585.75 |
2574.00 |
2583.00 |
+6.00 |
4,935 |
71,058 |
+1,616 |
Jun18 |
171103 |
2580.00 |
2585.25 |
2577.50 |
2583.25 |
+6.00 |
50 |
3,130 |
+11 |
Sep18 |
171103 |
2584.50 |
2587.75 |
2583.50 |
2583.50 |
+6.00 |
4 |
51 |
+1 |
Total Volume and Open Interest |
1,295,209 |
3,206,014 |
+18,319 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171103 |
6252.50 |
6296.80 |
6236.00 |
6290.50 |
+54.70 |
346,061 |
269,121 |
-1,041 |
Mar18 |
171103 |
6263.00 |
6309.80 |
6249.00 |
6303.50 |
+54.70 |
698 |
1,672 |
-18 |
Jun18 |
171103 |
6286.80 |
6313.30 |
6286.80 |
6313.30 |
+54.80 |
5 |
106 |
-2 |
Total Volume and Open Interest |
346,765 |
270,904 |
-1,060 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171103 |
1828.90 |
1836.20 |
1826.40 |
1834.80 |
+4.50 |
14,195 |
91,921 |
-30 |
Mar18 |
171103 |
1832.90 |
1832.90 |
1832.90 |
1832.90 |
+4.50 |
0 |
9 |
+0 |
Jun18 |
171103 |
1832.50 |
1832.50 |
1832.50 |
1832.50 |
+4.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,195 |
91,932 |
-30 |
Volatility Index(CBOE) |
Nov17 |
171103 |
11.14 |
11.20 |
10.85 |
10.98 |
-0.15 |
96,722 |
261,674 |
-373 |
Dec17 |
171103 |
12.25 |
12.35 |
12.08 |
12.33 |
+0.05 |
84,242 |
195,621 |
+9,027 |
Jan18 |
171103 |
13.40 |
13.50 |
13.25 |
13.48 |
+0.05 |
26,366 |
82,355 |
+1,266 |
Feb18 |
171103 |
14.05 |
14.15 |
13.89 |
14.13 |
+0.10 |
16,662 |
35,713 |
+2,653 |
Total Volume and Open Interest |
235,729 |
627,902 |
+14,532 |
S & P 600(CME) |
Dec17 |
171103 |
901.10 |
901.10 |
901.10 |
901.10 |
-5.60 |
|
|
|
Mar18 |
171103 |
897.90 |
897.90 |
897.90 |
897.90 |
-5.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171103 |
1495.80 |
1499.00 |
1489.60 |
1495.00 |
-1.20 |
48,488 |
66,219 |
+982 |
Mar18 |
171103 |
1497.00 |
1497.00 |
1496.00 |
1496.00 |
-1.20 |
20 |
78 |
+9 |
Jun18 |
171103 |
1496.00 |
1496.00 |
1496.00 |
1496.00 |
-1.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
48,508 |
66,301 |
+991 |
Nikkei 225(CME) |
Dec17 |
171103 |
22610 |
22660 |
22520 |
22625 |
+45 |
18,777 |
43,606 |
+124 |
Mar18 |
171103 |
22600 |
22645 |
22600 |
22635 |
+45 |
89 |
55 |
+15 |
Total Volume and Open Interest |
18,866 |
43,661 |
+139 |
Nikkei 225(SGX) |
Dec17 |
171102 |
22435 |
22605 |
22405 |
22500 |
+65 |
90,459 |
210,877 |
+1,972 |
Mar18 |
171102 |
22500 |
22545 |
22430 |
22460 |
+65 |
264 |
1,764 |
+169 |
Jun18 |
171102 |
22320 |
22320 |
22320 |
22320 |
+65 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
90,975 |
225,341 |
+2,363 |
Nikkei 225 Mini(JPX) |
Dec17 |
171102 |
22475 |
22600 |
22405 |
22480 |
+50 |
912,437 |
438,309 |
+11,971 |
Mar18 |
171102 |
22435 |
22555 |
22365 |
22430 |
+40 |
20,846 |
29,724 |
+117 |
Jun18 |
171102 |
22290 |
22400 |
22200 |
22340 |
+120 |
397 |
1,689 |
-24 |
Total Volume and Open Interest |
964,400 |
551,201 |
+18,351 |
Nikkei 225(JPX) |
Dec17 |
171102 |
22470 |
22600 |
22400 |
22480 |
+50 |
79,745 |
381,988 |
+5,433 |
Mar18 |
171102 |
22430 |
22560 |
22360 |
22430 |
+40 |
2,263 |
23,790 |
+2,025 |
Jun18 |
171102 |
22370 |
22390 |
22230 |
22340 |
+120 |
20 |
12,373 |
+65 |
Total Volume and Open Interest |
82,051 |
489,639 |
+7,524 |
Nikkei 225(CME) Yen |
Dec17 |
171103 |
22620 |
22640 |
22500 |
22605 |
+45 |
74,888 |
69,345 |
-6,756 |
Mar18 |
171103 |
22575 |
22575 |
22560 |
22560 |
+45 |
401 |
23 |
-5 |
Jun18 |
171103 |
22460 |
22460 |
22460 |
22460 |
+45 |
|
|
|
Total Volume and Open Interest |
75,289 |
69,448 |
-6,761 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171103 |
22600 |
22600 |
22480 |
22600 |
+40 |
5 |
9 |
+3 |
Mar18 |
171103 |
22560 |
22560 |
22560 |
22560 |
+50 |
|
|
|
Jun18 |
171103 |
22460 |
22460 |
22460 |
22460 |
+50 |
|
|
|
Total Volume and Open Interest |
5 |
9 |
+3 |
CAC 40(EURONEXT) |
Nov17 |
171103 |
5516.5 |
5521.5 |
5496.0 |
5516.0 |
+7.0 |
74,031 |
324,511 |
+3,860 |
Dec17 |
171103 |
5506.5 |
5511.5 |
5490.0 |
5509.0 |
+7.0 |
415 |
48,770 |
+330 |
Jan18 |
171103 |
5500.5 |
5500.5 |
5500.5 |
5500.5 |
+7.0 |
|
|
|
Total Volume and Open Interest |
74,446 |
373,285 |
+4,190 |
Hang Seng Index(HKFE) |
Nov17 |
171103 |
28531 |
28612 |
28468 |
28568 |
+21 |
118,869 |
130,713 |
+3,920 |
Dec17 |
171103 |
28552 |
28628 |
28492 |
28585 |
+20 |
1,291 |
25,622 |
+127 |
Total Volume and Open Interest |
120,583 |
160,202 |
+4,149 |
DAX(EUREX) |
Dec17 |
171103 |
13476.0 |
13503.0 |
13424.5 |
13481.0 |
+41.5 |
93,304 |
147,870 |
+147,870 |
Mar18 |
171103 |
13472.5 |
13489.5 |
13426.5 |
13475.5 |
+41.5 |
369 |
1,780 |
+1,780 |
Jun18 |
171103 |
13506.0 |
13506.0 |
13454.0 |
13502.0 |
+41.0 |
6 |
611 |
+611 |
Total Volume and Open Interest |
93,679 |
150,261 |
+150,261 |
Mini-DAX(EUREX) |
Dec17 |
171103 |
13476.0 |
13503.0 |
13425.0 |
13481.0 |
+41.5 |
28,943 |
11,895 |
+11,895 |
Mar18 |
171103 |
13471.0 |
13489.0 |
13439.0 |
13475.5 |
+41.5 |
115 |
364 |
+364 |
Jun18 |
171103 |
13491.0 |
13518.0 |
13479.0 |
13502.0 |
+41.0 |
15 |
264 |
+264 |
Total Volume and Open Interest |
29,073 |
12,523 |
+12,523 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171103 |
3692 |
3694 |
3671 |
3684 |
-1 |
559,748 |
3,526,171 |
+10,650 |
Mar18 |
171103 |
3678 |
3680 |
3660 |
3671 |
-1 |
117 |
136,264 |
-730 |
Jun18 |
171103 |
3590 |
3590 |
3589 |
3589 |
-1 |
11 |
953 |
+39 |
Total Volume and Open Interest |
559,876 |
3,663,388 |
+9,959 |
Swiss Market Index(EUREX) |
Dec17 |
171103 |
9281 |
9320 |
9259 |
9313 |
+47 |
32,391 |
203,982 |
+5,023 |
Mar18 |
171103 |
9185 |
9211 |
9185 |
9211 |
+47 |
30 |
1,016 |
+40 |
Jun18 |
171103 |
9045 |
9045 |
9045 |
9045 |
+47 |
10 |
20 |
+10 |
Total Volume and Open Interest |
32,431 |
205,018 |
-4,094 |
FT-SE 100(EURONEXT) |
Dec17 |
171103 |
7543.00 |
7550.50 |
7512.00 |
7530.50 |
+1.50 |
122,026 |
657,593 |
-11,153 |
Mar18 |
171103 |
7481.50 |
7481.50 |
7471.50 |
7471.50 |
+1.50 |
19 |
3,087 |
-12 |
Jun18 |
171103 |
7391.50 |
7391.50 |
7391.50 |
7391.50 |
+3.00 |
|
|
|
Total Volume and Open Interest |
122,045 |
660,680 |
-11,165 |
SPI 200(SFE) |
Dec17 |
171103 |
5922.0 |
5949.0 |
5914.0 |
5939.0 |
+19.0 |
29,428 |
282,737 |
+5,770 |
Mar18 |
171103 |
5868.0 |
5886.0 |
5868.0 |
5886.0 |
+20.0 |
0 |
1,527 |
+0 |
Jun18 |
171103 |
5870.0 |
5870.0 |
5870.0 |
5870.0 |
+20.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
29,437 |
290,513 |
+5,771 |
FTSE MIB(ISE) |
Dec17 |
171103 |
23040.00 |
23065.00 |
22910.00 |
22970.00 |
-36.00 |
25,297 |
37,863 |
+1,583 |
Mar18 |
171103 |
22895.00 |
22940.00 |
22835.00 |
22875.00 |
-36.00 |
50 |
119 |
+37 |
Jun18 |
171103 |
22418.00 |
22418.00 |
22418.00 |
22418.00 |
-36.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
25,347 |
37,987 |
+1,620 |
KOSPI 200(KFE) |
Dec17 |
171103 |
338.50 |
339.95 |
336.80 |
339.70 |
+1.30 |
232,074 |
267,760 |
+8,293 |
Mar18 |
171103 |
335.80 |
337.10 |
334.35 |
336.85 |
+1.15 |
504 |
22,435 |
+525 |
Jun18 |
171103 |
335.45 |
337.30 |
335.45 |
337.30 |
+1.30 |
14 |
13,999 |
+1,039 |
Total Volume and Open Interest |
232,593 |
339,414 |
+10,283 |
GSCI(CME) |
Nov17 |
171103 |
416.80 |
421.05 |
416.00 |
420.75 |
+4.85 |
1,682 |
13,945 |
-1,554 |
Dec17 |
171103 |
423.90 |
423.90 |
423.90 |
423.90 |
+4.85 |
420 |
1,170 |
+420 |
Jan18 |
171103 |
424.00 |
424.00 |
424.00 |
424.00 |
+4.85 |
|
|
|
Total Volume and Open Interest |
2,102 |
15,115 |
-1,134 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|