|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 08, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171108 |
985.25 |
988.75 |
984.25 |
988.00 |
+2.00 |
2,450 |
3,798 |
-653 |
Jan18 |
171108 |
996.00 |
999.50 |
994.75 |
998.50 |
+2.50 |
92,870 |
326,439 |
-2,538 |
Mar18 |
171108 |
1006.25 |
1009.75 |
1005.50 |
1009.50 |
+3.00 |
18,281 |
126,286 |
+460 |
May18 |
171108 |
1015.25 |
1018.50 |
1014.25 |
1018.00 |
+2.75 |
8,470 |
76,140 |
+12 |
Jul18 |
171108 |
1023.25 |
1026.50 |
1022.25 |
1026.25 |
+2.75 |
7,011 |
90,466 |
+1,182 |
Aug18 |
171108 |
1026.75 |
1027.50 |
1024.50 |
1027.50 |
+2.75 |
284 |
9,293 |
+134 |
Sep18 |
171108 |
1015.25 |
1017.00 |
1014.50 |
1017.00 |
+3.50 |
125 |
1,569 |
-1 |
Nov18 |
171108 |
1004.00 |
1008.75 |
1003.75 |
1008.25 |
+4.00 |
3,843 |
48,182 |
+843 |
Jan19 |
171108 |
1012.00 |
1013.75 |
1010.00 |
1013.75 |
+3.75 |
249 |
973 |
+161 |
Mar19 |
171108 |
1015.00 |
1016.00 |
1012.50 |
1016.00 |
+3.50 |
278 |
1,666 |
+19 |
May19 |
171108 |
1016.75 |
1020.25 |
1016.75 |
1020.25 |
+3.75 |
8 |
639 |
+2 |
Jul19 |
171108 |
1025.00 |
1025.00 |
1025.00 |
1025.00 |
+3.50 |
4 |
352 |
+1 |
Aug19 |
171108 |
1023.25 |
1023.25 |
1023.25 |
1023.25 |
+3.50 |
0 |
24 |
+0 |
Sep19 |
171108 |
1017.00 |
1017.00 |
1017.00 |
1017.00 |
+3.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
133,886 |
687,023 |
-372 |
Soybean Meal(CBOT) |
Dec17 |
171108 |
315.70 |
316.50 |
314.20 |
315.20 |
-0.30 |
47,743 |
116,111 |
-3,579 |
Jan18 |
171108 |
317.90 |
318.60 |
316.30 |
317.40 |
-0.30 |
19,862 |
98,959 |
+2,906 |
Mar18 |
171108 |
321.30 |
321.90 |
319.80 |
320.90 |
-0.20 |
13,375 |
70,936 |
+2,997 |
May18 |
171108 |
324.30 |
324.40 |
322.30 |
323.30 |
-0.30 |
5,098 |
39,877 |
+1,751 |
Jul18 |
171108 |
326.40 |
326.80 |
324.80 |
325.90 |
-0.20 |
3,548 |
26,592 |
+142 |
Aug18 |
171108 |
326.90 |
327.00 |
325.20 |
326.30 |
unch |
279 |
4,386 |
-26 |
Sep18 |
171108 |
325.80 |
326.00 |
324.10 |
325.40 |
+0.20 |
183 |
4,689 |
-14 |
Oct18 |
171108 |
322.40 |
322.40 |
320.80 |
322.20 |
+0.40 |
245 |
5,698 |
-43 |
Dec18 |
171108 |
322.90 |
323.30 |
321.60 |
322.90 |
+0.20 |
1,610 |
24,046 |
+346 |
Jan19 |
171108 |
323.50 |
323.70 |
323.50 |
323.50 |
+0.30 |
261 |
1,066 |
+152 |
Total Volume and Open Interest |
92,513 |
397,208 |
+4,811 |
Soybean Oil(CBOT) |
Dec17 |
171108 |
34.97 |
35.40 |
34.92 |
35.37 |
+0.35 |
54,000 |
137,371 |
-3,433 |
Jan18 |
171108 |
35.13 |
35.57 |
35.07 |
35.53 |
+0.35 |
20,085 |
110,675 |
+1,652 |
Mar18 |
171108 |
35.33 |
35.78 |
35.29 |
35.75 |
+0.35 |
14,859 |
82,812 |
+596 |
May18 |
171108 |
35.56 |
35.98 |
35.51 |
35.97 |
+0.35 |
6,626 |
54,536 |
+829 |
Jul18 |
171108 |
35.74 |
36.18 |
35.72 |
36.18 |
+0.36 |
4,777 |
36,931 |
+169 |
Aug18 |
171108 |
35.86 |
36.15 |
35.85 |
36.14 |
+0.33 |
456 |
4,614 |
+75 |
Sep18 |
171108 |
35.69 |
36.06 |
35.67 |
36.04 |
+0.31 |
163 |
3,515 |
+6 |
Oct18 |
171108 |
35.41 |
35.85 |
35.41 |
35.81 |
+0.29 |
239 |
7,613 |
-100 |
Dec18 |
171108 |
35.40 |
35.78 |
35.40 |
35.75 |
+0.25 |
2,010 |
21,094 |
+908 |
Jan19 |
171108 |
35.73 |
35.73 |
35.55 |
35.73 |
+0.22 |
179 |
766 |
+111 |
Total Volume and Open Interest |
103,630 |
462,735 |
+820 |
Canola(WCE) |
Nov17 |
171108 |
518.3 |
518.3 |
518.3 |
518.3 |
+0.7 |
0 |
85 |
+0 |
Jan18 |
171108 |
520.0 |
521.2 |
518.1 |
520.8 |
+0.7 |
5,786 |
131,634 |
-7 |
Mar18 |
171108 |
526.5 |
528.5 |
525.1 |
527.9 |
+0.8 |
2,015 |
30,712 |
+692 |
May18 |
171108 |
531.6 |
533.1 |
529.8 |
532.5 |
+0.9 |
778 |
9,283 |
+435 |
Jul18 |
171108 |
535.0 |
536.0 |
533.1 |
535.6 |
+0.6 |
378 |
3,801 |
-16 |
Total Volume and Open Interest |
9,384 |
178,102 |
+1,196 |
Corn(CBOT) |
Dec17 |
171108 |
347.50 |
349.00 |
345.75 |
348.25 |
+0.50 |
204,475 |
732,486 |
-28,873 |
Mar18 |
171108 |
360.75 |
361.75 |
359.00 |
361.25 |
+0.25 |
110,092 |
393,105 |
+11,634 |
May18 |
171108 |
369.50 |
370.50 |
367.75 |
369.75 |
unch |
25,628 |
150,392 |
+1,793 |
Jul18 |
171108 |
377.00 |
378.00 |
375.25 |
377.50 |
+0.25 |
19,326 |
165,432 |
+2,139 |
Sep18 |
171108 |
384.25 |
385.25 |
382.50 |
384.50 |
+0.25 |
3,160 |
48,819 |
+560 |
Dec18 |
171108 |
393.00 |
394.50 |
391.50 |
393.75 |
+0.25 |
9,838 |
112,512 |
+1,476 |
Mar19 |
171108 |
401.75 |
403.50 |
401.00 |
403.00 |
unch |
174 |
13,594 |
+44 |
May19 |
171108 |
406.50 |
408.25 |
406.50 |
408.25 |
unch |
22 |
2,091 |
+8 |
Jul19 |
171108 |
411.75 |
413.00 |
411.00 |
412.50 |
unch |
207 |
2,709 |
+189 |
Sep19 |
171108 |
409.25 |
410.50 |
409.25 |
409.25 |
unch |
1 |
548 |
+1 |
Total Volume and Open Interest |
372,947 |
1,625,557 |
-11,024 |
Wheat(CBOT) |
Dec17 |
171108 |
427.25 |
427.50 |
419.00 |
426.75 |
-0.50 |
84,448 |
268,639 |
-10,386 |
Mar18 |
171108 |
445.25 |
445.25 |
436.75 |
443.75 |
-1.00 |
52,200 |
149,828 |
+4,842 |
May18 |
171108 |
457.00 |
457.50 |
449.25 |
456.00 |
-1.25 |
10,489 |
49,707 |
+362 |
Jul18 |
171108 |
470.25 |
470.50 |
462.25 |
469.50 |
-1.50 |
8,764 |
53,507 |
+1,536 |
Sep18 |
171108 |
485.50 |
485.75 |
477.50 |
484.75 |
-1.50 |
3,279 |
24,297 |
+390 |
Dec18 |
171108 |
504.50 |
505.00 |
497.25 |
504.50 |
-1.50 |
2,587 |
27,706 |
+714 |
Total Volume and Open Interest |
161,982 |
577,024 |
-2,431 |
Wheat(KCBT) |
Dec17 |
171108 |
426.75 |
428.00 |
419.00 |
427.50 |
+1.00 |
34,445 |
149,189 |
-6,868 |
Mar18 |
171108 |
443.75 |
445.25 |
436.50 |
445.00 |
+1.25 |
23,543 |
102,723 |
+5,349 |
May18 |
171108 |
456.75 |
458.25 |
450.00 |
458.00 |
+0.50 |
4,338 |
25,061 |
+716 |
Jul18 |
171108 |
473.50 |
474.25 |
466.00 |
474.00 |
unch |
1,773 |
31,232 |
-60 |
Sep18 |
171108 |
488.75 |
490.50 |
483.25 |
490.00 |
-1.00 |
1,164 |
12,165 |
+268 |
Dec18 |
171108 |
512.25 |
514.75 |
506.25 |
514.75 |
-1.75 |
423 |
8,336 |
+73 |
Mar19 |
171108 |
523.00 |
530.75 |
523.00 |
530.75 |
-1.75 |
90 |
866 |
+23 |
Total Volume and Open Interest |
65,783 |
329,795 |
-500 |
Wheat(MGE) |
Dec17 |
171108 |
633.50 |
649.00 |
632.00 |
643.50 |
+8.75 |
3,997 |
34,452 |
-178 |
Mar18 |
171108 |
644.00 |
658.25 |
642.75 |
654.50 |
+8.50 |
2,564 |
26,800 |
+559 |
May18 |
171108 |
652.00 |
663.25 |
649.25 |
660.25 |
+7.25 |
487 |
8,765 |
+125 |
Jul18 |
171108 |
654.25 |
663.25 |
651.00 |
660.50 |
+5.25 |
240 |
6,088 |
+15 |
Sep18 |
171108 |
640.75 |
644.75 |
634.75 |
644.25 |
+3.25 |
109 |
3,707 |
-10 |
Dec18 |
171108 |
643.75 |
650.00 |
640.00 |
648.50 |
+0.50 |
88 |
1,553 |
-6 |
Total Volume and Open Interest |
7,506 |
81,465 |
+509 |
Oats(CBOT) |
Dec17 |
171108 |
269.75 |
270.75 |
264.50 |
269.50 |
-1.00 |
474 |
4,400 |
-197 |
Mar18 |
171108 |
272.50 |
276.00 |
270.75 |
275.75 |
+3.00 |
100 |
2,917 |
+12 |
May18 |
171108 |
275.00 |
278.75 |
275.00 |
278.75 |
+2.25 |
20 |
487 |
+16 |
Jul18 |
171108 |
277.50 |
279.25 |
277.50 |
279.25 |
+2.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
594 |
7,834 |
-169 |
Rough Rice(CBOT) |
Nov17 |
171108 |
11.14 |
11.34 |
11.14 |
11.14 |
-0.10 |
26 |
30 |
-7 |
Jan18 |
171108 |
11.53 |
11.56 |
11.37 |
11.41 |
-0.11 |
276 |
9,348 |
+65 |
Mar18 |
171108 |
11.79 |
11.80 |
11.70 |
11.70 |
-0.10 |
59 |
838 |
+55 |
May18 |
171108 |
11.95 |
11.99 |
11.95 |
11.95 |
-0.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
361 |
10,221 |
+113 |
Live Cattle(CME) |
Dec17 |
171108 |
124.550 |
124.580 |
122.150 |
122.930 |
-1.705 |
33,689 |
121,797 |
-2,377 |
Feb18 |
171108 |
130.300 |
130.300 |
127.980 |
128.575 |
-1.805 |
23,652 |
110,283 |
+2,467 |
Apr18 |
171108 |
129.350 |
129.435 |
127.785 |
128.380 |
-1.000 |
12,884 |
75,799 |
+838 |
Jun18 |
171108 |
121.000 |
121.250 |
119.730 |
120.330 |
-1.020 |
9,051 |
45,731 |
+447 |
Aug18 |
171108 |
117.400 |
117.635 |
116.000 |
116.700 |
-1.085 |
2,394 |
15,562 |
+457 |
Oct18 |
171108 |
117.350 |
117.385 |
115.730 |
116.430 |
-1.050 |
794 |
5,864 |
+228 |
Total Volume and Open Interest |
82,816 |
378,280 |
+2,151 |
Feeder Cattle(CME) |
Nov17 |
171108 |
159.580 |
159.785 |
157.130 |
157.330 |
-2.550 |
1,676 |
7,363 |
-240 |
Jan18 |
171108 |
160.035 |
160.580 |
156.650 |
156.900 |
-3.635 |
5,926 |
30,130 |
+428 |
Mar18 |
171108 |
157.035 |
157.330 |
154.035 |
154.500 |
-2.850 |
2,637 |
16,113 |
+31 |
Apr18 |
171108 |
157.080 |
157.350 |
154.200 |
154.750 |
-2.750 |
975 |
4,466 |
+194 |
May18 |
171108 |
156.235 |
156.550 |
153.350 |
153.785 |
-3.000 |
672 |
5,153 |
+51 |
Aug18 |
171108 |
157.785 |
158.130 |
154.985 |
155.400 |
-2.900 |
216 |
2,031 |
+68 |
Sep18 |
171108 |
156.000 |
156.000 |
153.200 |
153.750 |
-2.750 |
21 |
75 |
+5 |
Total Volume and Open Interest |
12,125 |
65,349 |
+539 |
Lean Hogs(CME) |
Dec17 |
171108 |
64.135 |
64.250 |
63.350 |
63.550 |
-0.380 |
19,558 |
93,921 |
-4,835 |
Feb18 |
171108 |
70.850 |
70.980 |
69.550 |
69.750 |
-1.135 |
14,088 |
72,329 |
+3,521 |
Apr18 |
171108 |
74.500 |
74.930 |
73.730 |
73.950 |
-0.730 |
4,654 |
57,638 |
-18 |
May18 |
171108 |
79.700 |
79.950 |
79.100 |
79.535 |
-0.465 |
39 |
1,574 |
+8 |
Jun18 |
171108 |
82.750 |
83.050 |
82.180 |
82.400 |
-0.750 |
2,940 |
22,622 |
+154 |
Jul18 |
171108 |
83.150 |
83.400 |
82.650 |
82.900 |
-0.500 |
1,234 |
12,777 |
+293 |
Aug18 |
171108 |
82.035 |
82.430 |
81.700 |
81.950 |
-0.280 |
804 |
6,596 |
+261 |
Oct18 |
171108 |
69.500 |
69.800 |
69.330 |
69.450 |
-0.280 |
362 |
4,554 |
+214 |
Total Volume and Open Interest |
43,764 |
272,898 |
-357 |
Class III Milk(CME) |
Nov17 |
171108 |
16.46 |
16.63 |
16.46 |
16.50 |
+0.03 |
177 |
4,517 |
-10 |
Dec17 |
171108 |
15.44 |
15.44 |
15.21 |
15.28 |
-0.14 |
157 |
4,231 |
+19 |
Jan18 |
171108 |
15.04 |
15.05 |
14.85 |
14.88 |
-0.16 |
50 |
2,452 |
+14 |
Feb18 |
171108 |
15.00 |
15.00 |
14.80 |
14.83 |
-0.19 |
77 |
2,098 |
+59 |
Mar18 |
171108 |
14.95 |
14.95 |
14.76 |
14.79 |
-0.18 |
29 |
1,958 |
+29 |
Apr18 |
171108 |
15.03 |
15.03 |
14.87 |
14.90 |
-0.15 |
15 |
1,380 |
+11 |
May18 |
171108 |
15.15 |
15.18 |
15.10 |
15.10 |
-0.13 |
12 |
1,306 |
+8 |
Jun18 |
171108 |
15.50 |
15.50 |
15.40 |
15.40 |
-0.11 |
4 |
1,253 |
+1 |
Jul18 |
171108 |
15.81 |
15.81 |
15.70 |
15.70 |
-0.13 |
1 |
576 |
+1 |
Aug18 |
171108 |
15.79 |
15.84 |
15.79 |
15.83 |
-0.11 |
1 |
675 |
+0 |
Sep18 |
171108 |
15.90 |
15.90 |
15.81 |
15.84 |
-0.16 |
3 |
676 |
+1 |
Oct18 |
171108 |
16.01 |
16.01 |
15.90 |
15.91 |
-0.17 |
5 |
505 |
+3 |
Nov18 |
171108 |
15.89 |
15.91 |
15.89 |
15.90 |
-0.09 |
6 |
388 |
+2 |
Total Volume and Open Interest |
537 |
22,443 |
+138 |
Cocoa(ICE) |
Dec17 |
171108 |
2179 |
2228 |
2164 |
2216 |
+53 |
27,937 |
56,634 |
-8,743 |
Mar18 |
171108 |
2154 |
2197 |
2144 |
2188 |
+49 |
25,199 |
125,797 |
+4,495 |
May18 |
171108 |
2159 |
2199 |
2146 |
2193 |
+49 |
6,814 |
30,105 |
+256 |
Jul18 |
171108 |
2167 |
2204 |
2155 |
2199 |
+48 |
2,147 |
13,932 |
+429 |
Sep18 |
171108 |
2177 |
2213 |
2165 |
2209 |
+47 |
640 |
8,943 |
+150 |
Dec18 |
171108 |
2189 |
2226 |
2177 |
2221 |
+46 |
563 |
9,766 |
-13 |
Mar19 |
171108 |
2215 |
2240 |
2215 |
2235 |
+45 |
132 |
6,551 |
-1 |
Total Volume and Open Interest |
63,579 |
257,357 |
-3,292 |
Coffee "C"(ICE) |
Dec17 |
171108 |
125.05 |
125.90 |
124.20 |
125.75 |
+1.05 |
18,927 |
106,268 |
-2,197 |
Mar18 |
171108 |
128.50 |
129.40 |
127.65 |
129.20 |
+1.00 |
10,369 |
74,556 |
+1,691 |
May18 |
171108 |
131.00 |
131.65 |
129.90 |
131.50 |
+1.00 |
4,023 |
29,186 |
+467 |
Jul18 |
171108 |
133.25 |
133.95 |
132.30 |
133.80 |
+1.00 |
1,848 |
14,862 |
+178 |
Sep18 |
171108 |
135.60 |
136.25 |
134.50 |
136.10 |
+1.05 |
1,240 |
7,568 |
+399 |
Dec18 |
171108 |
139.05 |
139.45 |
137.95 |
139.45 |
+1.05 |
314 |
5,229 |
-22 |
Total Volume and Open Interest |
37,050 |
241,296 |
+636 |
Orange Juice(ICE) |
Nov17 |
171108 |
162.00 |
162.00 |
161.30 |
161.30 |
+1.25 |
0 |
47 |
+0 |
Jan18 |
171108 |
159.45 |
161.10 |
159.00 |
160.75 |
+0.65 |
597 |
5,873 |
+173 |
Mar18 |
171108 |
159.40 |
159.60 |
158.00 |
159.15 |
+0.10 |
119 |
1,353 |
+32 |
May18 |
171108 |
159.45 |
159.70 |
159.45 |
159.55 |
+0.05 |
37 |
468 |
+22 |
Jul18 |
171108 |
158.65 |
158.65 |
158.65 |
158.65 |
unch |
12 |
92 |
-2 |
Sep18 |
171108 |
158.85 |
158.85 |
158.85 |
158.85 |
unch |
0 |
26 |
+0 |
Total Volume and Open Interest |
765 |
7,860 |
+225 |
Sugar #11(ICE) |
Mar18 |
171108 |
14.70 |
14.86 |
14.62 |
14.84 |
+0.12 |
49,722 |
409,655 |
-1,049 |
May18 |
171108 |
14.76 |
14.93 |
14.69 |
14.91 |
+0.15 |
16,505 |
135,565 |
-1,405 |
Jul18 |
171108 |
14.81 |
14.98 |
14.75 |
14.96 |
+0.14 |
11,423 |
70,882 |
+2,684 |
Oct18 |
171108 |
15.06 |
15.26 |
15.00 |
15.23 |
+0.16 |
4,304 |
50,498 |
+1,247 |
Mar19 |
171108 |
15.50 |
15.72 |
15.46 |
15.69 |
+0.17 |
900 |
27,394 |
+131 |
May19 |
171108 |
15.48 |
15.67 |
15.43 |
15.64 |
+0.15 |
110 |
4,699 |
+34 |
Jul19 |
171108 |
15.44 |
15.61 |
15.40 |
15.58 |
+0.13 |
81 |
5,199 |
-12 |
Oct19 |
171108 |
15.55 |
15.72 |
15.55 |
15.69 |
+0.13 |
58 |
5,776 |
-8 |
Total Volume and Open Interest |
83,147 |
713,818 |
+1,663 |
London Cocoa(LCE) |
Dec17 |
171108 |
1600 |
1635 |
1599 |
1629 |
+33 |
15,929 |
85,920 |
-4,917 |
Mar18 |
171108 |
1623 |
1659 |
1618 |
1652 |
+37 |
14,826 |
77,572 |
+3,603 |
May18 |
171108 |
1629 |
1671 |
1629 |
1664 |
+37 |
3,922 |
28,153 |
-426 |
Jul18 |
171108 |
1640 |
1682 |
1640 |
1675 |
+38 |
3,199 |
27,373 |
-1,020 |
Sep18 |
171108 |
1651 |
1692 |
1651 |
1686 |
+38 |
1,019 |
20,544 |
+134 |
Dec18 |
171108 |
1664 |
1703 |
1664 |
1698 |
+39 |
410 |
12,457 |
-223 |
Mar19 |
171108 |
1675 |
1710 |
1674 |
1708 |
+37 |
60 |
2,747 |
+33 |
Total Volume and Open Interest |
39,372 |
255,576 |
-2,818 |
London Sugar(LCE) |
Dec17 |
171108 |
385.40 |
394.00 |
385.20 |
393.70 |
+7.50 |
10,469 |
16,984 |
-2,065 |
Mar18 |
171108 |
381.00 |
388.60 |
381.00 |
388.10 |
+5.20 |
6,049 |
38,431 |
+1,138 |
May18 |
171108 |
386.20 |
392.30 |
386.10 |
392.00 |
+4.40 |
600 |
11,689 |
-47 |
Aug18 |
171108 |
392.40 |
397.30 |
391.10 |
397.00 |
+3.30 |
261 |
9,908 |
+85 |
Oct18 |
171108 |
393.30 |
398.10 |
392.40 |
398.10 |
+2.80 |
104 |
2,708 |
+49 |
Total Volume and Open Interest |
17,566 |
83,131 |
-802 |
Cotton(ICE) |
Dec17 |
171108 |
68.07 |
69.15 |
68.06 |
68.63 |
+0.56 |
23,635 |
93,066 |
-4,201 |
Mar18 |
171108 |
68.46 |
69.32 |
68.36 |
68.86 |
+0.40 |
17,179 |
98,523 |
+5,020 |
May18 |
171108 |
69.50 |
70.27 |
69.39 |
69.88 |
+0.37 |
2,167 |
17,027 |
+577 |
Jul18 |
171108 |
70.20 |
70.90 |
70.18 |
70.54 |
+0.29 |
957 |
8,540 |
+73 |
Oct18 |
171108 |
69.10 |
69.55 |
69.10 |
69.55 |
-0.02 |
0 |
2 |
+0 |
Dec18 |
171108 |
69.35 |
69.95 |
69.35 |
69.69 |
+0.29 |
609 |
19,284 |
+219 |
Total Volume and Open Interest |
44,547 |
236,988 |
+1,688 |
Lumber(CME) |
Nov17 |
171108 |
464.0 |
467.0 |
459.4 |
461.8 |
-3.0 |
186 |
503 |
-62 |
Jan18 |
171108 |
455.7 |
459.0 |
451.6 |
455.8 |
-1.3 |
774 |
5,615 |
+179 |
Mar18 |
171108 |
440.7 |
445.4 |
437.5 |
440.2 |
-2.2 |
289 |
717 |
+58 |
May18 |
171108 |
424.1 |
425.0 |
419.9 |
421.0 |
-3.5 |
14 |
245 |
+7 |
Total Volume and Open Interest |
1,279 |
7,151 |
+193 |
Crude Oil(NYM) |
Dec17 |
171108 |
56.96 |
57.92 |
56.41 |
56.81 |
-0.39 |
861,713 |
523,646 |
-16,436 |
Jan18 |
171108 |
57.22 |
58.14 |
56.65 |
57.05 |
-0.38 |
228,300 |
376,001 |
+22,076 |
Feb18 |
171108 |
57.33 |
58.27 |
56.83 |
57.22 |
-0.37 |
87,867 |
166,993 |
+9,622 |
Mar18 |
171108 |
57.43 |
58.34 |
56.98 |
57.32 |
-0.31 |
103,131 |
254,447 |
+5,546 |
Apr18 |
171108 |
57.45 |
58.27 |
56.97 |
57.33 |
-0.26 |
49,374 |
108,957 |
+8,393 |
May18 |
171108 |
57.30 |
58.17 |
56.95 |
57.24 |
-0.21 |
30,397 |
63,504 |
+742 |
Jun18 |
171108 |
57.10 |
57.94 |
56.73 |
57.05 |
-0.16 |
93,922 |
223,266 |
-2,784 |
Jul18 |
171108 |
56.60 |
57.51 |
56.58 |
56.78 |
-0.12 |
15,888 |
52,645 |
+838 |
Aug18 |
171108 |
56.47 |
57.15 |
56.24 |
56.47 |
-0.09 |
7,021 |
45,768 |
+1,710 |
Sep18 |
171108 |
55.97 |
56.86 |
55.92 |
56.15 |
-0.05 |
15,957 |
76,978 |
+881 |
Oct18 |
171108 |
55.57 |
56.42 |
55.53 |
55.82 |
-0.02 |
5,644 |
48,721 |
-348 |
Nov18 |
171108 |
55.23 |
56.06 |
55.23 |
55.50 |
+0.02 |
6,007 |
42,369 |
+2,191 |
Dec18 |
171108 |
54.96 |
55.80 |
54.79 |
55.18 |
+0.06 |
96,562 |
268,556 |
+2,959 |
Jan19 |
171108 |
54.84 |
54.84 |
54.04 |
54.84 |
+0.09 |
3,635 |
35,558 |
+916 |
Feb19 |
171108 |
54.52 |
54.52 |
53.40 |
54.52 |
+0.12 |
2,456 |
17,884 |
+26 |
Mar19 |
171108 |
54.33 |
54.33 |
54.21 |
54.21 |
+0.14 |
3,788 |
28,436 |
+688 |
Total Volume and Open Interest |
1,658,990 |
2,586,345 |
+41,240 |
e-miNY Crude Oil(NYM) |
Dec17 |
171108 |
56.950 |
57.925 |
56.425 |
56.800 |
-0.400 |
13,979 |
2,208 |
+0 |
Jan18 |
171108 |
57.250 |
58.125 |
56.650 |
57.050 |
-0.375 |
469 |
1,358 |
+153 |
Feb18 |
171108 |
57.400 |
58.250 |
56.850 |
57.225 |
-0.375 |
69 |
466 |
+13 |
Mar18 |
171108 |
57.325 |
58.000 |
57.250 |
57.325 |
-0.300 |
24 |
21 |
-1 |
Apr18 |
171108 |
57.500 |
57.500 |
57.325 |
57.325 |
-0.275 |
5 |
40 |
-2 |
May18 |
171108 |
57.250 |
57.250 |
57.250 |
57.250 |
-0.200 |
2 |
78 |
-1 |
Jun18 |
171108 |
57.200 |
57.200 |
57.050 |
57.050 |
-0.150 |
5 |
11 |
-1 |
Jul18 |
171108 |
56.800 |
56.800 |
56.775 |
56.775 |
-0.125 |
0 |
16 |
+0 |
Aug18 |
171108 |
56.475 |
56.475 |
56.475 |
56.475 |
-0.075 |
0 |
74 |
+0 |
Sep18 |
171108 |
56.150 |
56.150 |
54.750 |
56.150 |
-0.050 |
1 |
42 |
+0 |
Total Volume and Open Interest |
14,554 |
4,471 |
+161 |
NY Harbor ULSD(NYM) |
Dec17 |
171108 |
192.15 |
194.38 |
190.41 |
192.16 |
-0.03 |
56,215 |
127,127 |
-5,724 |
Jan18 |
171108 |
192.79 |
194.81 |
190.93 |
192.51 |
-0.22 |
28,021 |
89,020 |
+991 |
Feb18 |
171108 |
192.80 |
194.65 |
190.96 |
192.41 |
-0.33 |
15,730 |
38,299 |
-848 |
Mar18 |
171108 |
192.17 |
194.02 |
190.42 |
191.80 |
-0.36 |
10,994 |
48,445 |
+1,173 |
Apr18 |
171108 |
190.90 |
192.89 |
189.63 |
190.62 |
-0.37 |
6,589 |
31,416 |
+484 |
May18 |
171108 |
189.55 |
190.97 |
188.93 |
189.82 |
-0.37 |
3,956 |
17,047 |
-56 |
Jun18 |
171108 |
189.54 |
191.07 |
187.89 |
189.20 |
-0.37 |
5,696 |
30,865 |
-484 |
Jul18 |
171108 |
189.30 |
190.53 |
187.90 |
188.95 |
-0.32 |
937 |
4,529 |
+136 |
Aug18 |
171108 |
188.34 |
189.19 |
187.93 |
188.71 |
-0.28 |
522 |
3,295 |
+134 |
Sep18 |
171108 |
188.00 |
188.86 |
187.68 |
188.61 |
-0.27 |
709 |
6,980 |
-54 |
Oct18 |
171108 |
188.39 |
188.76 |
188.26 |
188.62 |
-0.23 |
540 |
3,027 |
+70 |
Nov18 |
171108 |
188.05 |
188.70 |
188.05 |
188.70 |
-0.18 |
581 |
1,822 |
-28 |
Dec18 |
171108 |
188.07 |
190.25 |
187.52 |
188.70 |
-0.12 |
3,079 |
25,117 |
-395 |
Jan19 |
171108 |
188.33 |
188.75 |
188.33 |
188.75 |
-0.08 |
141 |
2,373 |
-30 |
Total Volume and Open Interest |
133,813 |
437,636 |
-4,569 |
RBOB Gasoline(NYM) |
Dec17 |
171108 |
180.60 |
184.02 |
179.63 |
182.13 |
+0.60 |
71,499 |
146,715 |
-3,718 |
Jan18 |
171108 |
178.38 |
181.51 |
177.49 |
179.68 |
+0.35 |
45,825 |
95,707 |
+6,143 |
Feb18 |
171108 |
177.99 |
181.02 |
177.24 |
179.18 |
+0.24 |
16,917 |
31,000 |
-197 |
Mar18 |
171108 |
179.20 |
181.99 |
178.43 |
180.23 |
+0.13 |
10,672 |
48,151 |
+929 |
Apr18 |
171108 |
195.84 |
198.14 |
194.72 |
196.36 |
+0.11 |
4,763 |
23,776 |
+86 |
May18 |
171108 |
194.72 |
197.50 |
194.37 |
195.83 |
+0.06 |
2,339 |
16,622 |
+20 |
Jun18 |
171108 |
193.60 |
195.55 |
192.65 |
193.90 |
-0.08 |
2,292 |
16,675 |
-41 |
Jul18 |
171108 |
190.72 |
193.28 |
190.31 |
191.34 |
-0.16 |
714 |
9,792 |
-18 |
Aug18 |
171108 |
187.84 |
188.94 |
187.28 |
188.20 |
-0.20 |
804 |
3,540 |
+82 |
Sep18 |
171108 |
184.23 |
184.67 |
184.17 |
184.41 |
-0.17 |
706 |
3,963 |
-150 |
Total Volume and Open Interest |
157,856 |
412,756 |
+3,039 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171108 |
182.10 |
182.13 |
182.10 |
182.10 |
+0.57 |
0 |
1 |
+0 |
Jan18 |
171108 |
179.70 |
179.70 |
179.68 |
179.70 |
+0.37 |
|
|
|
Feb18 |
171108 |
179.20 |
179.20 |
179.18 |
179.20 |
+0.26 |
|
|
|
Mar18 |
171108 |
180.20 |
180.23 |
180.20 |
180.20 |
+0.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171108 |
3.151 |
3.190 |
3.114 |
3.175 |
+0.023 |
267,645 |
273,456 |
-32,705 |
Jan18 |
171108 |
3.250 |
3.285 |
3.213 |
3.272 |
+0.021 |
105,331 |
237,028 |
+4,220 |
Feb18 |
171108 |
3.250 |
3.284 |
3.216 |
3.275 |
+0.023 |
38,836 |
89,122 |
+3,205 |
Mar18 |
171108 |
3.211 |
3.240 |
3.178 |
3.231 |
+0.019 |
44,812 |
172,189 |
+343 |
Apr18 |
171108 |
2.959 |
2.984 |
2.946 |
2.975 |
+0.010 |
44,502 |
120,273 |
-2,253 |
May18 |
171108 |
2.934 |
2.956 |
2.921 |
2.949 |
+0.011 |
15,486 |
79,885 |
+1,540 |
Jun18 |
171108 |
2.952 |
2.979 |
2.951 |
2.974 |
+0.009 |
6,511 |
30,837 |
+72 |
Jul18 |
171108 |
2.978 |
3.009 |
2.977 |
3.004 |
+0.009 |
2,385 |
43,128 |
+538 |
Aug18 |
171108 |
2.981 |
3.011 |
2.981 |
3.007 |
+0.009 |
1,917 |
31,444 |
-120 |
Sep18 |
171108 |
2.971 |
2.994 |
2.971 |
2.990 |
+0.009 |
4,174 |
34,371 |
+812 |
Oct18 |
171108 |
2.990 |
3.017 |
2.986 |
3.011 |
+0.008 |
14,518 |
74,004 |
+1,757 |
Nov18 |
171108 |
3.042 |
3.066 |
3.042 |
3.063 |
+0.008 |
3,576 |
27,775 |
-430 |
Dec18 |
171108 |
3.184 |
3.199 |
3.174 |
3.197 |
+0.007 |
3,920 |
30,439 |
+1,212 |
Jan19 |
171108 |
3.261 |
3.279 |
3.261 |
3.276 |
+0.007 |
5,256 |
30,005 |
+82 |
Feb19 |
171108 |
3.236 |
3.244 |
3.236 |
3.242 |
+0.008 |
1,370 |
9,497 |
-115 |
Mar19 |
171108 |
3.154 |
3.161 |
3.147 |
3.161 |
+0.008 |
3,371 |
23,085 |
+327 |
Total Volume and Open Interest |
568,454 |
1,369,758 |
-19,416 |
Brent Crude Oil(ICE) |
Jan18 |
171108 |
63.69 |
64.64 |
62.95 |
63.49 |
-0.20 |
356,994 |
611,022 |
-24,176 |
Feb18 |
171108 |
63.48 |
64.41 |
62.76 |
63.28 |
-0.19 |
166,971 |
321,903 |
+12,087 |
Mar18 |
171108 |
63.18 |
64.13 |
62.52 |
63.02 |
-0.19 |
102,230 |
257,595 |
-471 |
Apr18 |
171108 |
62.97 |
63.88 |
62.31 |
62.80 |
-0.19 |
56,801 |
108,910 |
-251 |
May18 |
171108 |
62.80 |
63.65 |
62.13 |
62.61 |
-0.18 |
38,402 |
100,503 |
+7,733 |
Jun18 |
171108 |
62.60 |
63.38 |
61.91 |
62.39 |
-0.16 |
102,389 |
215,669 |
-2,927 |
Jul18 |
171108 |
62.30 |
63.03 |
61.68 |
62.15 |
-0.12 |
13,018 |
40,611 |
+1,886 |
Aug18 |
171108 |
61.65 |
62.71 |
61.45 |
61.89 |
-0.08 |
8,964 |
28,612 |
-35 |
Sep18 |
171108 |
61.61 |
62.38 |
61.12 |
61.60 |
-0.04 |
16,356 |
39,793 |
+434 |
Oct18 |
171108 |
61.30 |
61.30 |
61.30 |
61.30 |
unch |
3,533 |
24,020 |
-98 |
Nov18 |
171108 |
61.38 |
61.43 |
60.87 |
60.99 |
+0.03 |
5,644 |
23,562 |
+693 |
Dec18 |
171108 |
60.63 |
61.36 |
60.20 |
60.69 |
+0.07 |
82,700 |
196,208 |
-3,496 |
Jan19 |
171108 |
60.15 |
60.48 |
60.14 |
60.42 |
+0.11 |
3,190 |
31,561 |
-580 |
Feb19 |
171108 |
60.19 |
60.19 |
60.19 |
60.19 |
+0.15 |
2,043 |
17,179 |
-264 |
Total Volume and Open Interest |
1,015,526 |
2,428,235 |
-6,531 |
Gas Oil(ICE) |
Nov17 |
171108 |
564.25 |
570.50 |
557.50 |
563.00 |
-0.50 |
42,120 |
67,519 |
-16,600 |
Dec17 |
171108 |
564.00 |
570.25 |
557.75 |
562.75 |
-0.50 |
103,315 |
241,089 |
-4,256 |
Jan18 |
171108 |
565.00 |
572.00 |
559.50 |
564.50 |
unch |
71,864 |
95,925 |
-52 |
Feb18 |
171108 |
564.50 |
572.00 |
560.00 |
565.00 |
+0.50 |
26,867 |
61,346 |
+889 |
Mar18 |
171108 |
564.25 |
570.75 |
558.75 |
563.50 |
+0.25 |
18,552 |
69,102 |
-30 |
Apr18 |
171108 |
561.50 |
568.50 |
557.25 |
562.00 |
+0.50 |
7,097 |
27,976 |
+162 |
May18 |
171108 |
560.00 |
566.75 |
555.75 |
560.25 |
+0.50 |
5,012 |
18,162 |
+388 |
Jun18 |
171108 |
558.00 |
564.25 |
553.75 |
558.00 |
+0.50 |
11,373 |
54,785 |
+1,400 |
Jul18 |
171108 |
555.75 |
562.75 |
554.50 |
557.00 |
+0.75 |
2,505 |
13,695 |
+579 |
Aug18 |
171108 |
555.25 |
561.75 |
552.25 |
556.00 |
+0.75 |
1,923 |
11,797 |
-234 |
Total Volume and Open Interest |
316,261 |
874,619 |
-16,073 |
Ethanol(CBOT) |
Dec17 |
171108 |
1.459 |
1.460 |
1.440 |
1.446 |
-0.022 |
315 |
1,413 |
+21 |
Jan18 |
171108 |
1.433 |
1.433 |
1.415 |
1.420 |
-0.014 |
130 |
524 |
+23 |
Feb18 |
171108 |
1.427 |
1.427 |
1.421 |
1.423 |
-0.010 |
44 |
85 |
+7 |
Mar18 |
171108 |
1.443 |
1.458 |
1.443 |
1.443 |
-0.010 |
0 |
22 |
+0 |
Apr18 |
171108 |
1.463 |
1.463 |
1.463 |
1.463 |
-0.010 |
0 |
9 |
+0 |
May18 |
171108 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.010 |
|
|
|
Jun18 |
171108 |
1.461 |
1.461 |
1.461 |
1.461 |
-0.008 |
0 |
3 |
+0 |
Jul18 |
171108 |
1.461 |
1.461 |
1.461 |
1.461 |
-0.008 |
|
|
|
Total Volume and Open Interest |
489 |
2,056 |
+51 |
WTI Crude Oil(ICE) |
Dec17 |
171108 |
57.04 |
57.90 |
56.41 |
56.81 |
-0.39 |
52,404 |
97,053 |
-4,881 |
Jan18 |
171108 |
57.31 |
58.13 |
56.66 |
57.05 |
-0.38 |
78,982 |
88,893 |
+3 |
Feb18 |
171108 |
57.46 |
58.27 |
56.86 |
57.22 |
-0.37 |
44,816 |
47,971 |
+5,014 |
Mar18 |
171108 |
57.42 |
58.28 |
56.95 |
57.32 |
-0.31 |
22,563 |
40,894 |
-9 |
Apr18 |
171108 |
57.47 |
58.27 |
57.00 |
57.33 |
-0.26 |
9,290 |
15,198 |
+1,066 |
May18 |
171108 |
57.25 |
58.12 |
56.97 |
57.24 |
-0.21 |
5,728 |
11,317 |
+1,318 |
Jun18 |
171108 |
57.10 |
57.94 |
56.80 |
57.05 |
-0.16 |
28,223 |
72,853 |
+3,584 |
Jul18 |
171108 |
57.35 |
57.45 |
56.75 |
56.78 |
-0.12 |
1,100 |
7,757 |
+29 |
Aug18 |
171108 |
57.00 |
57.00 |
56.47 |
56.47 |
-0.09 |
722 |
6,290 |
-60 |
Sep18 |
171108 |
56.60 |
56.60 |
56.15 |
56.15 |
-0.05 |
1,493 |
12,474 |
+322 |
Oct18 |
171108 |
56.25 |
56.25 |
55.82 |
55.82 |
-0.02 |
362 |
2,908 |
+115 |
Nov18 |
171108 |
56.00 |
56.00 |
55.50 |
55.50 |
+0.02 |
363 |
6,391 |
+0 |
Dec18 |
171108 |
54.96 |
55.69 |
54.94 |
55.18 |
+0.06 |
19,755 |
130,123 |
-2,135 |
Jan19 |
171108 |
54.84 |
54.84 |
54.84 |
54.84 |
+0.09 |
179 |
1,852 |
+6 |
Feb19 |
171108 |
54.52 |
54.52 |
54.52 |
54.52 |
+0.12 |
60 |
697 |
+2 |
Mar19 |
171108 |
54.21 |
54.21 |
54.21 |
54.21 |
+0.14 |
244 |
2,308 |
+40 |
Total Volume and Open Interest |
275,807 |
634,979 |
+6,130 |
US Dollar Index(ICE) |
Dec17 |
171108 |
94.765 |
94.865 |
94.680 |
94.768 |
-0.033 |
17,711 |
48,768 |
-203 |
Mar18 |
171108 |
94.445 |
94.530 |
94.390 |
94.463 |
-0.042 |
387 |
2,394 |
+99 |
Jun18 |
171108 |
94.160 |
94.173 |
94.045 |
94.173 |
-0.042 |
35 |
640 |
+9 |
Total Volume and Open Interest |
18,135 |
51,928 |
-95 |
Australian Dollar(CME) |
Dec17 |
171108 |
76.46 |
76.82 |
76.41 |
76.74 |
+0.35 |
67,352 |
119,485 |
-1,010 |
Mar18 |
171108 |
76.47 |
76.77 |
76.46 |
76.70 |
+0.35 |
243 |
949 |
+25 |
Jun18 |
171108 |
76.67 |
76.67 |
76.67 |
76.67 |
+0.35 |
1 |
244 |
+0 |
Total Volume and Open Interest |
70,006 |
123,372 |
-887 |
British Pound(CME) |
Dec17 |
171108 |
131.83 |
131.90 |
131.00 |
131.26 |
-0.55 |
95,085 |
171,101 |
-2,048 |
Mar18 |
171108 |
132.29 |
132.29 |
131.45 |
131.67 |
-0.55 |
41 |
3,078 |
+11 |
Jun18 |
171108 |
132.20 |
132.25 |
131.87 |
132.07 |
-0.55 |
71 |
368 |
+18 |
Total Volume and Open Interest |
97,704 |
177,965 |
-2,034 |
Canadian Dollar(CME) |
Dec17 |
171108 |
78.33 |
78.67 |
78.30 |
78.61 |
+0.36 |
49,502 |
144,523 |
-1,703 |
Mar18 |
171108 |
78.42 |
78.75 |
78.42 |
78.69 |
+0.36 |
95 |
2,359 |
+25 |
Jun18 |
171108 |
78.73 |
78.81 |
78.73 |
78.76 |
+0.37 |
6 |
434 |
+6 |
Sep18 |
171108 |
78.81 |
78.88 |
78.81 |
78.82 |
+0.37 |
6 |
237 |
-3 |
Total Volume and Open Interest |
50,457 |
150,598 |
-1,705 |
Japanese Yen(CME) |
Dec17 |
171108 |
87.99 |
88.33 |
87.92 |
88.03 |
+0.06 |
147,706 |
276,494 |
+34 |
Mar18 |
171108 |
88.54 |
88.79 |
88.43 |
88.51 |
+0.06 |
175 |
4,142 |
+25 |
Jun18 |
171108 |
89.00 |
89.00 |
89.00 |
89.00 |
+0.06 |
0 |
99 |
+0 |
Total Volume and Open Interest |
148,831 |
286,401 |
-76 |
Swiss Franc(CME) |
Dec17 |
171108 |
100.29 |
100.44 |
100.18 |
100.23 |
-0.05 |
18,545 |
79,413 |
-214 |
Mar18 |
171108 |
101.11 |
101.11 |
100.93 |
100.93 |
-0.05 |
7 |
198 |
+3 |
Jun18 |
171108 |
101.63 |
101.63 |
101.63 |
101.63 |
-0.05 |
0 |
29 |
+0 |
Total Volume and Open Interest |
18,552 |
79,650 |
-211 |
EuroFX(CME) |
Dec17 |
171108 |
116.16 |
116.36 |
116.03 |
116.20 |
+0.08 |
172,355 |
427,940 |
+1,291 |
Mar18 |
171108 |
116.93 |
117.00 |
116.75 |
116.88 |
+0.08 |
942 |
5,634 |
+94 |
Jun18 |
171108 |
117.62 |
117.62 |
117.54 |
117.56 |
+0.08 |
102 |
1,562 |
+101 |
Total Volume and Open Interest |
179,051 |
445,343 |
+1,483 |
Mexican Peso(CME) |
Nov17 |
171108 |
522.75 |
524.75 |
522.75 |
522.75 |
+2.50 |
2 |
23 |
-2 |
Dec17 |
171108 |
518.25 |
521.38 |
518.25 |
519.63 |
+2.50 |
32,632 |
175,718 |
-1,717 |
Total Volume and Open Interest |
32,653 |
176,324 |
-1,716 |
Brazilian Real(CME) |
Dec17 |
171108 |
304.10 |
307.55 |
304.10 |
306.75 |
+2.55 |
4,321 |
23,628 |
+435 |
Jan18 |
171108 |
305.80 |
305.80 |
302.65 |
305.80 |
+2.50 |
9 |
404 |
+5 |
Feb18 |
171108 |
304.70 |
304.70 |
304.70 |
304.70 |
+2.70 |
|
|
|
Mar18 |
171108 |
303.70 |
303.70 |
303.70 |
303.70 |
+2.70 |
|
|
|
Total Volume and Open Interest |
4,330 |
24,332 |
+440 |
30-Year T-Bonds(CBOT) |
Dec17 |
171108 |
154~170 |
154~260 |
154~040 |
154~110 |
-0~110 |
191,093 |
741,781 |
+4,419 |
Mar18 |
171108 |
153~160 |
153~210 |
153~000 |
153~060 |
-0~110 |
243 |
10,360 |
+52 |
Jun18 |
171108 |
152~170 |
152~170 |
152~170 |
152~170 |
-0~110 |
|
|
|
Total Volume and Open Interest |
191,336 |
752,141 |
+4,471 |
10-Year T-Notes(CBOT) |
Dec17 |
171108 |
125~120 |
125~150 |
125~050 |
125~080 |
-0~055 |
954,051 |
3,150,532 |
-45,284 |
Mar18 |
171108 |
125~055 |
125~065 |
124~290 |
124~310 |
-0~055 |
8,790 |
35,147 |
+1,667 |
Jun18 |
171108 |
124~240 |
124~240 |
124~240 |
124~240 |
-0~055 |
|
|
|
Total Volume and Open Interest |
962,841 |
3,185,679 |
-43,617 |
5-Year T-Notes(CBOT) |
Dec17 |
171108 |
117~080 |
117~094 |
117~044 |
117~062 |
-0~026 |
493,117 |
3,100,428 |
+22,678 |
Mar18 |
171108 |
117~016 |
117~020 |
116~304 |
116~314 |
-0~026 |
2,532 |
43,956 |
+964 |
Jun18 |
171108 |
116~294 |
116~294 |
116~294 |
116~294 |
-0~026 |
|
|
|
Total Volume and Open Interest |
495,649 |
3,144,384 |
+23,642 |
2 Year T-Notes(CBOT) |
Dec17 |
171108 |
107~196 |
107~204 |
107~190 |
107~194 |
-0~006 |
285,676 |
1,724,027 |
+27,224 |
Mar18 |
171108 |
107~156 |
107~160 |
107~150 |
107~152 |
-0~002 |
945 |
36,262 |
+457 |
Jun18 |
171108 |
107~152 |
107~152 |
107~152 |
107~152 |
-0~002 |
|
|
|
Total Volume and Open Interest |
286,621 |
1,760,289 |
+27,681 |
Eurodollars(CME) |
Dec17 |
171108 |
98.465 |
98.470 |
98.460 |
98.460 |
-0.005 |
121,926 |
1,657,317 |
-9,208 |
Mar18 |
171108 |
98.320 |
98.325 |
98.315 |
98.320 |
unch |
165,214 |
1,281,013 |
+5,820 |
Jun18 |
171108 |
98.205 |
98.210 |
98.200 |
98.205 |
unch |
159,614 |
1,258,446 |
-4,299 |
Sep18 |
171108 |
98.130 |
98.140 |
98.125 |
98.130 |
-0.005 |
137,758 |
1,036,123 |
+3,311 |
Dec18 |
171108 |
98.055 |
98.070 |
98.050 |
98.060 |
-0.005 |
221,694 |
1,625,848 |
+2,224 |
Mar19 |
171108 |
98.010 |
98.025 |
98.000 |
98.010 |
-0.005 |
118,563 |
1,028,185 |
+17,571 |
Jun19 |
171108 |
97.970 |
97.980 |
97.955 |
97.965 |
-0.005 |
114,967 |
895,557 |
+1,645 |
Sep19 |
171108 |
97.930 |
97.940 |
97.920 |
97.930 |
-0.005 |
111,994 |
673,628 |
+1,181 |
Dec19 |
171108 |
97.875 |
97.895 |
97.870 |
97.880 |
-0.005 |
113,847 |
892,746 |
+4,635 |
Mar20 |
171108 |
97.865 |
97.870 |
97.845 |
97.855 |
-0.005 |
54,872 |
449,491 |
+1,916 |
Jun20 |
171108 |
97.835 |
97.850 |
97.820 |
97.830 |
-0.005 |
47,968 |
349,639 |
+5,868 |
Sep20 |
171108 |
97.805 |
97.820 |
97.790 |
97.805 |
-0.005 |
40,080 |
284,709 |
+1,261 |
Dec20 |
171108 |
97.765 |
97.780 |
97.745 |
97.760 |
-0.010 |
61,417 |
341,196 |
+3,380 |
Mar21 |
171108 |
97.740 |
97.755 |
97.720 |
97.735 |
-0.010 |
35,305 |
214,083 |
-1,095 |
Jun21 |
171108 |
97.720 |
97.725 |
97.695 |
97.705 |
-0.010 |
31,375 |
185,422 |
+5,225 |
Sep21 |
171108 |
97.680 |
97.695 |
97.660 |
97.675 |
-0.010 |
25,666 |
102,499 |
-980 |
Dec21 |
171108 |
97.655 |
97.655 |
97.620 |
97.635 |
-0.010 |
23,569 |
132,753 |
+93 |
Mar22 |
171108 |
97.625 |
97.635 |
97.600 |
97.615 |
-0.010 |
19,068 |
68,041 |
+16 |
Total Volume and Open Interest |
1,661,526 |
12,788,423 |
+46,109 |
Ultra T-Bond(CBOT) |
Dec17 |
171108 |
167~22 |
168~00 |
167~06 |
167~14 |
-0~15 |
84,409 |
839,155 |
-184 |
Mar18 |
171108 |
166~31 |
167~00 |
166~14 |
166~16 |
-0~15 |
3,709 |
52,774 |
+3,352 |
Jun18 |
171108 |
165~21 |
165~21 |
165~21 |
165~21 |
-0~15 |
|
|
|
Total Volume and Open Interest |
88,118 |
891,929 |
+3,168 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171108 |
134~200 |
134~260 |
134~120 |
134~160 |
-0~080 |
86,282 |
432,787 |
-2,045 |
Mar18 |
171108 |
134~160 |
134~165 |
134~090 |
134~090 |
-0~080 |
337 |
333 |
+333 |
Jun18 |
171108 |
134~090 |
134~090 |
134~090 |
134~090 |
-0~080 |
|
|
|
Total Volume and Open Interest |
86,619 |
433,120 |
-1,712 |
30 Day Federal Funds(CBOT) |
Nov17 |
171108 |
98.842 |
98.842 |
98.842 |
98.842 |
unch |
1,074 |
212,214 |
+331 |
Dec17 |
171108 |
98.715 |
98.715 |
98.710 |
98.715 |
unch |
4,185 |
114,821 |
+1,361 |
Jan18 |
171108 |
98.615 |
98.615 |
98.610 |
98.615 |
-0.005 |
11,661 |
352,351 |
-2,284 |
Feb18 |
171108 |
98.610 |
98.610 |
98.605 |
98.605 |
-0.005 |
4,559 |
116,856 |
+128 |
Mar18 |
171108 |
98.575 |
98.575 |
98.570 |
98.575 |
unch |
8,604 |
45,392 |
+400 |
Apr18 |
171108 |
98.505 |
98.505 |
98.500 |
98.505 |
unch |
11,071 |
116,242 |
-1,332 |
Total Volume and Open Interest |
97,137 |
1,371,107 |
+5,425 |
Japanese Govt Bonds(SGX) |
Dec17 |
171107 |
150.92 |
151.02 |
150.87 |
150.92 |
-0.01 |
1,436 |
15,684 |
+1,240 |
Mar18 |
171107 |
150.92 |
150.92 |
150.92 |
150.92 |
-0.01 |
|
|
|
Jun18 |
171107 |
150.92 |
150.92 |
150.92 |
150.92 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,436 |
15,684 |
+1,240 |
Euro-Buxl(EUREX) |
Dec17 |
171108 |
166.80 |
167.48 |
166.54 |
166.94 |
+0.46 |
36,472 |
232,837 |
+4,035 |
Mar18 |
171108 |
165.92 |
165.92 |
165.10 |
165.40 |
+0.46 |
5 |
3,930 |
+1 |
Jun18 |
171108 |
165.40 |
165.40 |
165.40 |
165.40 |
+0.46 |
|
|
|
Total Volume and Open Interest |
36,477 |
236,767 |
+4,036 |
Euro-Bund(EUREX) |
Dec17 |
171108 |
163.35 |
163.63 |
163.22 |
163.40 |
+0.12 |
560,851 |
2,088,138 |
+66,098 |
Mar18 |
171108 |
162.97 |
163.28 |
162.87 |
163.05 |
+0.13 |
13,373 |
151,472 |
+13,698 |
Jun18 |
171108 |
160.17 |
160.17 |
160.17 |
160.17 |
+0.12 |
0 |
2 |
+0 |
Total Volume and Open Interest |
574,224 |
2,239,612 |
+79,796 |
Euro-Bobl(EUREX) |
Dec17 |
171108 |
131.98 |
132.06 |
131.94 |
131.99 |
+0.02 |
297,707 |
1,650,852 |
+50,813 |
Mar18 |
171108 |
132.62 |
132.70 |
132.60 |
132.64 |
+0.03 |
3,366 |
99,593 |
+8,492 |
Jun18 |
171108 |
132.49 |
132.49 |
132.49 |
132.49 |
+0.02 |
|
|
|
Total Volume and Open Interest |
301,073 |
1,750,445 |
+59,305 |
Euro-Schatz(EUREX) |
Dec17 |
171108 |
112.31 |
112.31 |
112.29 |
112.29 |
-0.01 |
199,090 |
1,552,558 |
-7,726 |
Mar18 |
171108 |
112.18 |
112.18 |
112.18 |
112.18 |
-0.00 |
19,268 |
75,433 |
+331 |
Jun18 |
171108 |
112.18 |
112.18 |
112.18 |
112.18 |
-0.00 |
|
|
|
Total Volume and Open Interest |
218,358 |
1,627,991 |
-7,395 |
3-Mth Euribor(EUREX) |
Dec17 |
171108 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
8 |
7,644 |
+2 |
Mar18 |
171108 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
4 |
6,386 |
+0 |
Jun18 |
171108 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
1,261 |
+0 |
Total Volume and Open Interest |
38 |
37,412 |
+9 |
Long Gilt(LIFFE) |
Dec17 |
171108 |
125~15 |
125~28 |
125~13 |
125~21 |
+0~09 |
152,743 |
699,703 |
-5,723 |
Mar18 |
171108 |
124~25 |
124~30 |
124~25 |
124~25 |
+0~09 |
10,220 |
10,865 |
+10,170 |
Total Volume and Open Interest |
162,963 |
710,568 |
+4,447 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171108 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
48,786 |
577,627 |
-16,451 |
Mar18 |
171108 |
99.40 |
99.40 |
99.39 |
99.40 |
+0.01 |
60,299 |
499,312 |
-1,643 |
Jun18 |
171108 |
99.31 |
99.31 |
99.29 |
99.30 |
unch |
53,903 |
470,089 |
-5,700 |
Sep18 |
171108 |
99.24 |
99.25 |
99.22 |
99.23 |
-0.01 |
39,961 |
338,381 |
+1,597 |
Dec18 |
171108 |
99.19 |
99.20 |
99.17 |
99.18 |
-0.01 |
128,751 |
362,151 |
+7,095 |
Mar19 |
171108 |
99.15 |
99.16 |
99.13 |
99.14 |
unch |
48,353 |
239,351 |
-3,839 |
Total Volume and Open Interest |
682,470 |
3,679,473 |
-31,839 |
3-Mth Euribor(LIFFE) |
Dec17 |
171108 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
16,007 |
411,276 |
+2,567 |
Mar18 |
171108 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
17,125 |
466,553 |
+861 |
Jun18 |
171108 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
25,188 |
455,987 |
-3,483 |
Total Volume and Open Interest |
457,001 |
4,251,251 |
+26,472 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171108 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
8,625 |
171,430 |
-2,329 |
Mar18 |
171108 |
98.24 |
98.25 |
98.23 |
98.25 |
unch |
24,135 |
242,149 |
+423 |
Jun18 |
171108 |
98.18 |
98.19 |
98.16 |
98.19 |
unch |
21,259 |
192,876 |
-5,108 |
Sep18 |
171108 |
98.11 |
98.11 |
98.09 |
98.11 |
unch |
28,721 |
178,541 |
+2,770 |
Dec18 |
171108 |
98.04 |
98.04 |
98.01 |
98.04 |
unch |
10,041 |
118,156 |
-934 |
Mar19 |
171108 |
97.96 |
97.97 |
97.94 |
97.97 |
+0.01 |
8,967 |
94,487 |
+1,736 |
Jun19 |
171108 |
97.89 |
97.90 |
97.86 |
97.90 |
+0.01 |
8,574 |
64,161 |
+616 |
Sep19 |
171108 |
97.83 |
97.83 |
97.80 |
97.83 |
unch |
4,914 |
41,061 |
+1,047 |
Dec19 |
171108 |
97.77 |
97.77 |
97.75 |
97.77 |
unch |
189 |
3,179 |
+25 |
Mar20 |
171108 |
97.70 |
97.72 |
97.68 |
97.72 |
+0.01 |
0 |
2,450 |
-17 |
Total Volume and Open Interest |
116,226 |
1,110,400 |
-1,387 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171108 |
97.40 |
97.43 |
97.38 |
97.41 |
+0.01 |
157,964 |
1,069,421 |
+1,116 |
Mar18 |
171108 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.01 |
0 |
560 |
+0 |
Total Volume and Open Interest |
157,964 |
1,069,981 |
+1,116 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171108 |
98.05 |
98.05 |
98.02 |
98.05 |
-0.01 |
195,042 |
1,068,205 |
-22,794 |
Mar18 |
171108 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.02 |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
195,042 |
1,069,786 |
-22,794 |
Gold(CMX) |
Dec17 |
171108 |
1276.4 |
1288.1 |
1276.1 |
1283.7 |
+7.9 |
354,770 |
358,661 |
-219 |
Feb18 |
171108 |
1281.4 |
1292.2 |
1281.0 |
1288.0 |
+7.9 |
17,781 |
114,580 |
+7,433 |
Apr18 |
171108 |
1287.0 |
1296.3 |
1287.0 |
1292.2 |
+8.0 |
2,003 |
17,494 |
+809 |
Jun18 |
171108 |
1290.0 |
1300.4 |
1289.5 |
1296.4 |
+8.1 |
1,345 |
15,183 |
-138 |
Aug18 |
171108 |
1298.1 |
1303.0 |
1298.1 |
1300.5 |
+8.2 |
558 |
9,212 |
-230 |
Oct18 |
171108 |
1300.0 |
1308.6 |
1300.0 |
1304.6 |
+8.3 |
605 |
4,480 |
+351 |
Dec18 |
171108 |
1307.4 |
1313.0 |
1306.2 |
1309.0 |
+8.4 |
199 |
11,045 |
+20 |
Feb19 |
171108 |
1317.2 |
1317.2 |
1313.3 |
1313.3 |
+8.4 |
100 |
245 |
+100 |
Apr19 |
171108 |
1317.5 |
1317.5 |
1313.0 |
1317.5 |
+8.4 |
0 |
515 |
+0 |
Jun19 |
171108 |
1321.8 |
1321.8 |
1321.8 |
1321.8 |
+8.4 |
0 |
1,077 |
+0 |
Aug19 |
171108 |
1326.4 |
1326.4 |
1326.4 |
1326.4 |
+8.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
377,874 |
537,427 |
+8,303 |
Silver(CMX) |
Dec17 |
171108 |
1695.0 |
1726.5 |
1695.0 |
1713.8 |
+19.8 |
100,583 |
138,297 |
+750 |
Mar18 |
171108 |
1706.0 |
1736.0 |
1706.0 |
1723.5 |
+19.8 |
7,926 |
47,165 |
+2,513 |
May18 |
171108 |
1724.5 |
1740.0 |
1717.0 |
1730.0 |
+19.8 |
1,538 |
9,215 |
+26 |
Jul18 |
171108 |
1722.0 |
1742.0 |
1722.0 |
1736.4 |
+19.7 |
158 |
5,040 |
+40 |
Sep18 |
171108 |
1742.5 |
1743.0 |
1740.0 |
1743.0 |
+19.9 |
375 |
2,831 |
+121 |
Dec18 |
171108 |
1750.0 |
1765.0 |
1741.5 |
1752.6 |
+20.0 |
548 |
4,555 |
+62 |
Mar19 |
171108 |
1763.2 |
1763.2 |
1763.2 |
1763.2 |
+20.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
111,238 |
208,500 |
+3,562 |
Platinum(NYMEX) |
Jan18 |
171108 |
925.2 |
939.3 |
925.2 |
937.9 |
+12.6 |
16,329 |
69,615 |
-329 |
Apr18 |
171108 |
931.2 |
943.4 |
931.2 |
942.2 |
+12.6 |
167 |
6,937 |
-37 |
Jul18 |
171108 |
944.0 |
946.8 |
944.0 |
946.8 |
+12.5 |
3 |
330 |
+3 |
Oct18 |
171108 |
949.4 |
949.4 |
949.4 |
949.4 |
+7.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
16,519 |
76,942 |
-353 |
Palladium(NYMEX) |
Dec17 |
171108 |
993.00 |
1017.35 |
992.10 |
1015.80 |
+21.70 |
2,982 |
29,564 |
+161 |
Mar18 |
171108 |
989.00 |
1009.25 |
986.85 |
1008.15 |
+21.60 |
394 |
5,600 |
+194 |
Jun18 |
171108 |
982.00 |
999.75 |
982.00 |
998.65 |
+18.20 |
1 |
98 |
+0 |
Total Volume and Open Interest |
3,377 |
35,262 |
+355 |
Copper(CMX) |
Dec17 |
171108 |
308.75 |
311.15 |
306.65 |
309.95 |
+1.05 |
94,292 |
146,661 |
+82 |
Mar18 |
171108 |
310.50 |
313.20 |
308.70 |
311.95 |
+0.95 |
16,982 |
84,597 |
+1,118 |
May18 |
171108 |
312.60 |
314.40 |
311.10 |
313.25 |
+0.90 |
3,583 |
23,716 |
-447 |
Jul18 |
171108 |
313.80 |
315.60 |
313.80 |
314.35 |
+0.85 |
2,581 |
10,385 |
+773 |
Sep18 |
171108 |
315.25 |
316.45 |
314.75 |
315.25 |
+0.80 |
1,617 |
7,515 |
+556 |
Total Volume and Open Interest |
120,486 |
297,868 |
+2,162 |
E-mini DJIA Index(CBOT) |
Dec17 |
171108 |
23461 |
23507 |
23434 |
23491 |
+3 |
90,269 |
156,347 |
+559 |
Mar18 |
171108 |
23462 |
23495 |
23431 |
23484 |
+3 |
90 |
1,690 |
+17 |
Jun18 |
171108 |
23468 |
23468 |
23463 |
23463 |
+5 |
5 |
23 |
+2 |
Sep18 |
171108 |
23426 |
23426 |
23420 |
23426 |
+5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
90,364 |
158,065 |
+578 |
S & P 500(CME) |
Dec17 |
171108 |
2582.20 |
2590.90 |
2580.00 |
2590.90 |
+4.10 |
5,973 |
62,325 |
+1,881 |
Mar18 |
171108 |
2591.40 |
2591.80 |
2583.50 |
2591.40 |
+4.10 |
0 |
4,872 |
+0 |
Jun18 |
171108 |
2591.50 |
2591.80 |
2585.30 |
2591.50 |
+4.20 |
|
|
|
Sep18 |
171108 |
2591.80 |
2592.00 |
2585.50 |
2591.80 |
+4.30 |
|
|
|
Total Volume and Open Interest |
5,973 |
67,197 |
+1,881 |
S & P 500 E-Mini(CME) |
Dec17 |
171108 |
2584.00 |
2592.50 |
2579.75 |
2591.00 |
+4.25 |
848,119 |
3,158,316 |
-5,247 |
Mar18 |
171108 |
2584.75 |
2593.00 |
2580.25 |
2591.50 |
+4.25 |
3,336 |
73,058 |
+1,168 |
Jun18 |
171108 |
2581.75 |
2591.50 |
2581.75 |
2591.50 |
+4.25 |
28 |
3,154 |
-1 |
Sep18 |
171108 |
2591.75 |
2591.75 |
2580.50 |
2591.75 |
+4.25 |
7 |
48 |
-5 |
Total Volume and Open Interest |
851,493 |
3,234,581 |
-4,086 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171108 |
6310.50 |
6345.50 |
6301.50 |
6341.50 |
+25.50 |
218,392 |
272,003 |
+4,093 |
Mar18 |
171108 |
6320.30 |
6360.30 |
6316.30 |
6356.30 |
+25.30 |
667 |
1,870 |
+115 |
Jun18 |
171108 |
6340.80 |
6366.00 |
6340.80 |
6366.00 |
+25.20 |
1 |
114 |
+1 |
Total Volume and Open Interest |
219,060 |
273,992 |
+4,209 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171108 |
1828.20 |
1836.60 |
1823.30 |
1835.30 |
+5.40 |
8,702 |
92,475 |
+492 |
Mar18 |
171108 |
1833.40 |
1833.40 |
1825.40 |
1833.40 |
+5.40 |
0 |
9 |
+0 |
Jun18 |
171108 |
1833.00 |
1833.00 |
1833.00 |
1833.00 |
+5.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,702 |
92,486 |
+492 |
Volatility Index(CBOE) |
Nov17 |
171108 |
10.90 |
11.22 |
10.74 |
10.88 |
unch |
74,209 |
236,573 |
-4,372 |
Dec17 |
171108 |
12.30 |
12.50 |
12.10 |
12.28 |
unch |
56,768 |
243,332 |
+8,616 |
Jan18 |
171108 |
13.45 |
13.68 |
13.30 |
13.48 |
unch |
26,414 |
85,516 |
-1,237 |
Feb18 |
171108 |
14.15 |
14.35 |
14.05 |
14.20 |
+0.05 |
9,090 |
37,311 |
-735 |
Total Volume and Open Interest |
174,113 |
659,802 |
+3,548 |
S & P 600(CME) |
Dec17 |
171108 |
897.20 |
897.20 |
897.20 |
897.20 |
+3.80 |
|
|
|
Mar18 |
171108 |
894.00 |
894.00 |
894.00 |
894.00 |
+3.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171108 |
1474.90 |
1483.10 |
1466.90 |
1482.40 |
+4.80 |
32,115 |
67,085 |
-1,307 |
Mar18 |
171108 |
1470.00 |
1483.30 |
1470.00 |
1483.30 |
+4.20 |
0 |
84 |
+0 |
Jun18 |
171108 |
1483.30 |
1483.30 |
1483.30 |
1483.30 |
+4.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
32,115 |
67,173 |
-1,307 |
Nikkei 225(CME) |
Dec17 |
171108 |
22865 |
22990 |
22770 |
22960 |
+80 |
12,995 |
42,839 |
-237 |
Mar18 |
171108 |
22885 |
23005 |
22810 |
22970 |
+80 |
46 |
83 |
+5 |
Total Volume and Open Interest |
13,041 |
42,922 |
-232 |
Nikkei 225(SGX) |
Dec17 |
171108 |
22925 |
22970 |
22895 |
22930 |
-40 |
93,983 |
213,084 |
+2,865 |
Mar18 |
171108 |
22900 |
22900 |
22735 |
22890 |
-35 |
123 |
2,281 |
+111 |
Jun18 |
171107 |
22785 |
22785 |
22785 |
22785 |
+385 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
38,918 |
225,872 |
-438 |
Nikkei 225 Mini(JPX) |
Dec17 |
171107 |
22600 |
22990 |
22515 |
22990 |
+390 |
1,206,630 |
456,723 |
-1,478 |
Mar18 |
171107 |
22550 |
22950 |
22475 |
22950 |
+400 |
36,540 |
30,246 |
+465 |
Jun18 |
171107 |
22380 |
22785 |
22320 |
22780 |
+390 |
520 |
1,699 |
+32 |
Total Volume and Open Interest |
1,293,475 |
601,877 |
+12,728 |
Nikkei 225(JPX) |
Dec17 |
171107 |
22600 |
22990 |
22520 |
22990 |
+390 |
98,494 |
389,158 |
+3,346 |
Mar18 |
171107 |
22560 |
22950 |
22480 |
22950 |
+400 |
1,986 |
25,736 |
+142 |
Jun18 |
171107 |
22340 |
22780 |
22340 |
22780 |
+390 |
19 |
12,115 |
-209 |
Total Volume and Open Interest |
100,533 |
499,415 |
+3,313 |
Nikkei 225(CME) Yen |
Dec17 |
171108 |
22850 |
22980 |
22760 |
22945 |
+80 |
41,283 |
66,191 |
-3,693 |
Mar18 |
171108 |
22800 |
22915 |
22780 |
22900 |
+80 |
33 |
58 |
+19 |
Jun18 |
171108 |
22800 |
22800 |
22800 |
22800 |
+80 |
|
|
|
Total Volume and Open Interest |
41,316 |
66,329 |
-3,674 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171108 |
22940 |
22945 |
22940 |
22940 |
+80 |
0 |
14 |
+0 |
Mar18 |
171108 |
22900 |
22900 |
22900 |
22900 |
+80 |
|
|
|
Jun18 |
171108 |
22800 |
22800 |
22800 |
22800 |
+80 |
|
|
|
Total Volume and Open Interest |
0 |
14 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171108 |
5483.0 |
5497.0 |
5452.0 |
5472.0 |
-8.5 |
45,052 |
320,854 |
-3,485 |
Dec17 |
171108 |
5478.0 |
5488.0 |
5447.0 |
5465.0 |
-8.5 |
379 |
48,855 |
-325 |
Jan18 |
171108 |
5456.5 |
5456.5 |
5456.5 |
5456.5 |
-8.5 |
|
|
|
Total Volume and Open Interest |
45,431 |
369,713 |
-3,810 |
Hang Seng Index(HKFE) |
Nov17 |
171108 |
28971 |
29129 |
28828 |
28949 |
-25 |
170,879 |
130,308 |
+384 |
Dec17 |
171108 |
28989 |
29143 |
28850 |
28971 |
-23 |
2,984 |
26,117 |
+537 |
Total Volume and Open Interest |
175,132 |
160,483 |
+843 |
DAX(EUREX) |
Dec17 |
171108 |
13362.5 |
13418.0 |
13341.5 |
13388.5 |
unch |
51,965 |
153,850 |
+9,569 |
Mar18 |
171108 |
13364.5 |
13407.0 |
13342.0 |
13383.0 |
unch |
383 |
1,838 |
-42 |
Jun18 |
171108 |
13379.5 |
13408.5 |
13379.5 |
13408.0 |
-0.5 |
172 |
622 |
-76 |
Total Volume and Open Interest |
52,520 |
156,310 |
+9,451 |
Mini-DAX(EUREX) |
Dec17 |
171108 |
13358.0 |
13418.0 |
13341.0 |
13388.5 |
unch |
16,708 |
14,222 |
+2,302 |
Mar18 |
171108 |
13364.0 |
13410.0 |
13343.0 |
13383.0 |
unch |
75 |
337 |
-11 |
Jun18 |
171108 |
13427.0 |
13427.0 |
13380.0 |
13408.0 |
-0.5 |
14 |
254 |
-5 |
Total Volume and Open Interest |
16,797 |
14,813 |
+2,286 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171108 |
3653 |
3663 |
3636 |
3648 |
-8 |
652,507 |
3,555,185 |
+9,183 |
Mar18 |
171108 |
3643 |
3646 |
3625 |
3635 |
-8 |
627 |
136,868 |
+20 |
Jun18 |
171108 |
3549 |
3552 |
3549 |
3552 |
-8 |
8 |
979 |
+20 |
Total Volume and Open Interest |
653,142 |
3,693,032 |
+9,223 |
Swiss Market Index(EUREX) |
Dec17 |
171108 |
9210 |
9272 |
9190 |
9246 |
+24 |
20,376 |
204,525 |
+2,259 |
Mar18 |
171108 |
9121 |
9162 |
9111 |
9144 |
+24 |
893 |
1,914 |
+12 |
Jun18 |
171108 |
8979 |
8979 |
8979 |
8979 |
+26 |
0 |
70 |
+50 |
Total Volume and Open Interest |
21,269 |
206,509 |
+2,321 |
FT-SE 100(EURONEXT) |
Dec17 |
171108 |
7470.50 |
7508.50 |
7466.00 |
7498.00 |
+9.00 |
59,678 |
647,576 |
-5,463 |
Mar18 |
171108 |
7439.00 |
7439.00 |
7439.00 |
7439.00 |
+9.00 |
10 |
3,097 |
+10 |
Jun18 |
171108 |
7359.00 |
7359.00 |
7359.00 |
7359.00 |
+9.00 |
|
|
|
Total Volume and Open Interest |
59,688 |
650,673 |
-5,453 |
SPI 200(SFE) |
Dec17 |
171108 |
6004.0 |
6008.0 |
5968.0 |
5998.0 |
-3.0 |
26,906 |
281,720 |
+3,172 |
Mar18 |
171108 |
5945.0 |
5945.0 |
5945.0 |
5945.0 |
-2.0 |
1 |
1,528 |
+1 |
Jun18 |
171108 |
5929.0 |
5929.0 |
5929.0 |
5929.0 |
-2.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
27,458 |
290,189 |
+3,717 |
FTSE MIB(ISE) |
Dec17 |
171108 |
22965.00 |
22985.00 |
22655.00 |
22791.00 |
-158.00 |
13,842 |
39,266 |
+469 |
Mar18 |
171108 |
22780.00 |
22780.00 |
22600.00 |
22699.00 |
-155.00 |
19 |
116 |
-2 |
Jun18 |
171108 |
22217.00 |
22217.00 |
22217.00 |
22217.00 |
-155.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,861 |
39,387 |
+467 |
KOSPI 200(KFE) |
Dec17 |
171108 |
338.70 |
338.90 |
338.60 |
338.60 |
+1.50 |
270,648 |
272,168 |
+340 |
Mar18 |
171108 |
334.40 |
336.70 |
332.80 |
336.05 |
+1.55 |
422 |
24,215 |
+724 |
Jun18 |
171108 |
333.80 |
337.45 |
333.75 |
336.20 |
+1.00 |
7 |
14,239 |
-1 |
Total Volume and Open Interest |
271,077 |
347,675 |
+1,512 |
GSCI(CME) |
Nov17 |
171108 |
425.35 |
427.70 |
425.05 |
425.75 |
-1.35 |
63 |
13,465 |
+12 |
Dec17 |
171108 |
429.55 |
430.95 |
429.40 |
429.40 |
-1.55 |
97 |
1,767 |
+97 |
Jan18 |
171108 |
429.50 |
429.50 |
429.50 |
429.50 |
-1.55 |
|
|
|
Total Volume and Open Interest |
160 |
15,232 |
+109 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|