|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 10, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171110 |
976.75 |
981.25 |
974.50 |
977.25 |
+2.00 |
3,182 |
2,541 |
-622 |
Jan18 |
171110 |
985.50 |
991.00 |
983.75 |
987.00 |
+2.00 |
100,198 |
324,879 |
+1,707 |
Mar18 |
171110 |
996.25 |
1002.00 |
994.75 |
998.00 |
+2.00 |
49,522 |
134,285 |
+5,806 |
May18 |
171110 |
1005.50 |
1011.00 |
1004.00 |
1007.00 |
+2.00 |
15,612 |
77,268 |
+347 |
Jul18 |
171110 |
1014.25 |
1019.50 |
1012.50 |
1015.50 |
+2.00 |
7,830 |
90,365 |
-294 |
Aug18 |
171110 |
1015.25 |
1020.00 |
1014.75 |
1017.25 |
+2.00 |
546 |
10,418 |
+372 |
Sep18 |
171110 |
1005.25 |
1009.75 |
1005.25 |
1007.25 |
+1.00 |
41 |
1,576 |
+11 |
Nov18 |
171110 |
998.75 |
1003.00 |
997.75 |
998.75 |
-0.25 |
2,483 |
49,105 |
+504 |
Jan19 |
171110 |
1007.25 |
1007.25 |
1004.75 |
1004.75 |
-0.25 |
16 |
980 |
+6 |
Mar19 |
171110 |
1006.00 |
1009.00 |
1006.00 |
1007.25 |
-0.25 |
51 |
1,724 |
+25 |
May19 |
171110 |
1010.50 |
1013.50 |
1010.50 |
1011.50 |
unch |
11 |
650 |
+1 |
Jul19 |
171110 |
1016.50 |
1021.00 |
1016.50 |
1017.00 |
+0.25 |
13 |
356 |
+4 |
Aug19 |
171110 |
1015.25 |
1015.25 |
1015.25 |
1015.25 |
+0.25 |
0 |
24 |
+0 |
Sep19 |
171110 |
1009.00 |
1009.00 |
1009.00 |
1009.00 |
+0.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
179,562 |
695,405 |
+7,891 |
Soybean Meal(CBOT) |
Dec17 |
171110 |
312.30 |
315.30 |
311.60 |
314.50 |
+2.70 |
35,475 |
103,081 |
-2,841 |
Jan18 |
171110 |
314.50 |
317.40 |
313.80 |
316.60 |
+2.70 |
18,525 |
102,800 |
+1,394 |
Mar18 |
171110 |
317.70 |
320.70 |
317.10 |
320.10 |
+2.80 |
13,608 |
73,085 |
+2,397 |
May18 |
171110 |
319.90 |
323.00 |
319.40 |
322.40 |
+2.80 |
7,370 |
39,826 |
+274 |
Jul18 |
171110 |
322.30 |
325.50 |
322.00 |
324.90 |
+2.70 |
4,360 |
27,813 |
+346 |
Aug18 |
171110 |
322.80 |
325.50 |
322.60 |
325.40 |
+2.80 |
508 |
4,359 |
-31 |
Sep18 |
171110 |
322.10 |
324.50 |
322.10 |
324.30 |
+2.60 |
176 |
4,696 |
+1 |
Oct18 |
171110 |
319.60 |
321.70 |
319.20 |
321.30 |
+2.10 |
352 |
5,836 |
+86 |
Dec18 |
171110 |
320.20 |
322.30 |
320.00 |
321.90 |
+2.00 |
692 |
24,297 |
+92 |
Jan19 |
171110 |
321.60 |
322.50 |
321.60 |
322.30 |
+1.90 |
14 |
1,069 |
+2 |
Total Volume and Open Interest |
81,236 |
391,815 |
+1,769 |
Soybean Oil(CBOT) |
Dec17 |
171110 |
35.07 |
35.16 |
34.77 |
34.81 |
-0.33 |
58,523 |
124,677 |
-7,378 |
Jan18 |
171110 |
35.24 |
35.29 |
34.92 |
34.96 |
-0.33 |
28,767 |
115,160 |
-779 |
Mar18 |
171110 |
35.46 |
35.52 |
35.14 |
35.19 |
-0.32 |
21,347 |
86,679 |
+1,819 |
May18 |
171110 |
35.67 |
35.72 |
35.36 |
35.42 |
-0.31 |
15,723 |
54,654 |
-511 |
Jul18 |
171110 |
35.92 |
35.95 |
35.58 |
35.64 |
-0.31 |
7,950 |
39,791 |
+1,693 |
Aug18 |
171110 |
35.91 |
35.91 |
35.61 |
35.61 |
-0.31 |
640 |
4,812 |
+181 |
Sep18 |
171110 |
35.66 |
35.75 |
35.44 |
35.49 |
-0.34 |
338 |
3,646 |
+42 |
Oct18 |
171110 |
35.62 |
35.62 |
35.17 |
35.24 |
-0.35 |
708 |
7,777 |
+131 |
Dec18 |
171110 |
35.50 |
35.56 |
35.13 |
35.16 |
-0.36 |
2,244 |
24,650 |
+911 |
Jan19 |
171110 |
35.15 |
35.55 |
35.15 |
35.15 |
-0.36 |
4 |
764 |
+0 |
Total Volume and Open Interest |
136,357 |
465,521 |
-3,859 |
Canola(WCE) |
Nov17 |
171110 |
512.6 |
512.6 |
512.6 |
512.6 |
-0.4 |
0 |
12 |
-73 |
Jan18 |
171110 |
515.3 |
516.8 |
513.0 |
515.1 |
-0.4 |
10,205 |
132,573 |
+902 |
Mar18 |
171110 |
522.3 |
523.5 |
520.0 |
521.8 |
-0.6 |
4,683 |
34,079 |
+1,429 |
May18 |
171110 |
526.2 |
527.4 |
523.8 |
525.6 |
-0.9 |
2,089 |
11,211 |
+932 |
Jul18 |
171110 |
527.6 |
529.7 |
526.0 |
528.1 |
-0.7 |
740 |
4,656 |
+337 |
Total Volume and Open Interest |
18,242 |
185,586 |
+3,703 |
Corn(CBOT) |
Dec17 |
171110 |
341.75 |
344.00 |
341.00 |
343.50 |
+2.00 |
219,586 |
671,502 |
-25,202 |
Mar18 |
171110 |
355.00 |
357.00 |
354.25 |
356.75 |
+2.00 |
135,468 |
436,908 |
+22,561 |
May18 |
171110 |
363.75 |
365.50 |
362.75 |
365.25 |
+1.75 |
38,563 |
150,640 |
+476 |
Jul18 |
171110 |
371.50 |
373.00 |
370.75 |
373.00 |
+1.50 |
25,784 |
177,804 |
+3,475 |
Sep18 |
171110 |
378.50 |
380.25 |
378.00 |
380.00 |
+1.75 |
7,717 |
51,833 |
+1,254 |
Dec18 |
171110 |
387.50 |
389.25 |
386.75 |
389.25 |
+1.75 |
7,952 |
114,110 |
-313 |
Mar19 |
171110 |
397.00 |
398.25 |
396.00 |
398.25 |
+1.25 |
223 |
13,895 |
+124 |
May19 |
171110 |
402.75 |
403.50 |
401.75 |
403.50 |
+0.75 |
32 |
2,101 |
+8 |
Jul19 |
171110 |
407.00 |
408.00 |
406.75 |
408.00 |
+0.50 |
51 |
2,792 |
+10 |
Sep19 |
171110 |
403.25 |
405.75 |
403.25 |
405.75 |
+1.75 |
0 |
548 |
+0 |
Total Volume and Open Interest |
435,499 |
1,626,093 |
+2,438 |
Wheat(CBOT) |
Dec17 |
171110 |
429.50 |
434.25 |
426.75 |
431.50 |
+2.50 |
94,736 |
232,148 |
-18,833 |
Mar18 |
171110 |
446.00 |
450.25 |
443.25 |
449.00 |
+4.00 |
59,844 |
163,574 |
+6,083 |
May18 |
171110 |
456.50 |
461.25 |
454.25 |
460.00 |
+4.00 |
11,324 |
49,128 |
-481 |
Jul18 |
171110 |
469.75 |
474.25 |
467.25 |
473.00 |
+4.00 |
8,954 |
55,364 |
+1,561 |
Sep18 |
171110 |
484.50 |
489.00 |
481.75 |
488.00 |
+4.25 |
2,190 |
25,613 |
+214 |
Dec18 |
171110 |
503.00 |
507.50 |
500.25 |
507.00 |
+4.75 |
1,753 |
29,245 |
+394 |
Total Volume and Open Interest |
178,837 |
558,428 |
-11,050 |
Wheat(KCBT) |
Dec17 |
171110 |
429.00 |
435.00 |
427.25 |
433.25 |
+4.25 |
37,484 |
128,582 |
-12,202 |
Mar18 |
171110 |
445.75 |
451.50 |
443.75 |
450.00 |
+4.00 |
33,005 |
111,679 |
+711 |
May18 |
171110 |
458.25 |
464.00 |
456.00 |
462.00 |
+3.75 |
16,348 |
27,416 |
+650 |
Jul18 |
171110 |
474.25 |
479.50 |
472.50 |
477.50 |
+4.00 |
13,013 |
30,553 |
-230 |
Sep18 |
171110 |
487.75 |
495.00 |
487.75 |
493.50 |
+4.25 |
6,231 |
13,845 |
+1,634 |
Dec18 |
171110 |
515.00 |
519.00 |
513.50 |
517.50 |
+4.25 |
4,424 |
10,036 |
+1,595 |
Mar19 |
171110 |
533.50 |
535.00 |
533.25 |
533.50 |
+4.50 |
132 |
900 |
+34 |
Total Volume and Open Interest |
110,667 |
323,251 |
-7,787 |
Wheat(MGE) |
Dec17 |
171110 |
648.00 |
649.50 |
645.25 |
647.50 |
-0.50 |
7,245 |
33,990 |
-155 |
Mar18 |
171110 |
657.25 |
661.00 |
654.50 |
659.25 |
+1.25 |
5,786 |
27,916 |
+681 |
May18 |
171110 |
661.25 |
665.00 |
658.75 |
664.50 |
+1.75 |
1,386 |
9,096 |
+65 |
Jul18 |
171110 |
660.75 |
664.25 |
657.75 |
663.50 |
+2.25 |
919 |
6,077 |
-45 |
Sep18 |
171110 |
645.00 |
647.00 |
642.75 |
646.00 |
-0.75 |
322 |
3,711 |
-14 |
Dec18 |
171110 |
647.00 |
650.00 |
644.00 |
648.75 |
-0.50 |
131 |
1,582 |
+23 |
Total Volume and Open Interest |
15,797 |
82,475 |
+558 |
Oats(CBOT) |
Dec17 |
171110 |
275.75 |
276.50 |
270.25 |
272.00 |
-1.00 |
415 |
4,223 |
-195 |
Mar18 |
171110 |
280.00 |
281.50 |
278.25 |
280.00 |
+0.75 |
573 |
3,148 |
+220 |
May18 |
171110 |
285.50 |
285.75 |
284.50 |
285.25 |
+1.00 |
61 |
544 |
+37 |
Jul18 |
171110 |
284.50 |
285.00 |
284.50 |
284.50 |
+0.25 |
4 |
32 |
+3 |
Total Volume and Open Interest |
1,053 |
7,949 |
+65 |
Rough Rice(CBOT) |
Nov17 |
171110 |
11.16 |
11.34 |
11.16 |
11.16 |
-0.01 |
35 |
56 |
+34 |
Jan18 |
171110 |
11.47 |
11.51 |
11.40 |
11.42 |
-0.02 |
280 |
9,410 |
+55 |
Mar18 |
171110 |
11.72 |
11.72 |
11.69 |
11.70 |
-0.02 |
75 |
941 |
+61 |
May18 |
171110 |
11.97 |
11.99 |
11.97 |
11.97 |
-0.01 |
0 |
4 |
+0 |
Total Volume and Open Interest |
390 |
10,413 |
+150 |
Live Cattle(CME) |
Dec17 |
171110 |
122.180 |
122.350 |
120.035 |
120.580 |
-1.900 |
45,610 |
106,693 |
-9,803 |
Feb18 |
171110 |
128.325 |
128.400 |
126.135 |
126.750 |
-1.785 |
39,744 |
121,775 |
+5,327 |
Apr18 |
171110 |
128.485 |
128.600 |
126.635 |
127.100 |
-1.650 |
17,987 |
78,754 |
+1,197 |
Jun18 |
171110 |
120.650 |
120.800 |
119.135 |
119.885 |
-0.765 |
7,710 |
49,146 |
+1,966 |
Aug18 |
171110 |
116.900 |
117.300 |
116.135 |
116.950 |
-0.130 |
3,113 |
16,247 |
+292 |
Oct18 |
171110 |
116.730 |
117.050 |
116.100 |
116.850 |
+0.100 |
561 |
5,993 |
+95 |
Total Volume and Open Interest |
114,990 |
382,022 |
-815 |
Feeder Cattle(CME) |
Nov17 |
171110 |
158.550 |
158.950 |
157.630 |
158.485 |
unch |
1,853 |
6,125 |
-759 |
Jan18 |
171110 |
157.985 |
158.700 |
156.400 |
157.185 |
-0.665 |
7,216 |
29,507 |
-622 |
Mar18 |
171110 |
155.630 |
156.130 |
154.200 |
155.080 |
-0.320 |
3,824 |
16,194 |
-118 |
Apr18 |
171110 |
155.500 |
156.435 |
154.350 |
155.250 |
-0.450 |
1,689 |
5,232 |
+380 |
May18 |
171110 |
154.800 |
155.380 |
153.350 |
154.350 |
-0.400 |
783 |
5,156 |
-62 |
Aug18 |
171110 |
156.380 |
157.000 |
155.050 |
155.830 |
-0.570 |
326 |
2,163 |
+48 |
Sep18 |
171110 |
154.700 |
154.700 |
154.400 |
154.400 |
+0.200 |
25 |
87 |
+3 |
Total Volume and Open Interest |
15,722 |
64,483 |
-1,129 |
Lean Hogs(CME) |
Dec17 |
171110 |
63.100 |
63.100 |
62.150 |
62.485 |
-0.695 |
30,054 |
79,955 |
-7,026 |
Feb18 |
171110 |
70.200 |
70.330 |
69.400 |
70.250 |
+0.020 |
25,894 |
76,930 |
+2,609 |
Apr18 |
171110 |
73.950 |
74.100 |
73.400 |
74.050 |
+0.015 |
9,058 |
58,536 |
+553 |
May18 |
171110 |
79.150 |
79.830 |
79.150 |
79.785 |
+0.035 |
165 |
1,603 |
+8 |
Jun18 |
171110 |
82.650 |
83.500 |
82.580 |
83.450 |
+0.620 |
3,699 |
23,186 |
+234 |
Jul18 |
171110 |
82.830 |
83.580 |
82.730 |
83.500 |
+0.450 |
2,977 |
14,461 |
+914 |
Aug18 |
171110 |
81.680 |
82.300 |
81.535 |
82.230 |
+0.280 |
1,119 |
7,323 |
+390 |
Oct18 |
171110 |
68.980 |
69.850 |
68.885 |
69.785 |
+0.435 |
407 |
5,092 |
+188 |
Total Volume and Open Interest |
73,448 |
268,022 |
-2,110 |
Class III Milk(CME) |
Nov17 |
171110 |
16.77 |
16.81 |
16.72 |
16.77 |
+0.03 |
191 |
4,416 |
-42 |
Dec17 |
171110 |
15.80 |
15.84 |
15.51 |
15.59 |
-0.17 |
528 |
4,445 |
+107 |
Jan18 |
171110 |
15.22 |
15.25 |
14.86 |
14.87 |
-0.30 |
437 |
2,645 |
+88 |
Feb18 |
171110 |
15.07 |
15.16 |
14.84 |
14.87 |
-0.24 |
367 |
2,408 |
+185 |
Mar18 |
171110 |
14.97 |
15.05 |
14.84 |
14.85 |
-0.21 |
329 |
2,251 |
+183 |
Apr18 |
171110 |
15.00 |
15.04 |
14.99 |
14.99 |
-0.08 |
234 |
1,596 |
+130 |
May18 |
171110 |
15.14 |
15.14 |
15.10 |
15.10 |
-0.07 |
231 |
1,521 |
+119 |
Jun18 |
171110 |
15.42 |
15.42 |
15.35 |
15.35 |
-0.05 |
202 |
1,441 |
+103 |
Jul18 |
171110 |
15.80 |
15.80 |
15.73 |
15.73 |
-0.10 |
25 |
671 |
+20 |
Aug18 |
171110 |
15.85 |
15.95 |
15.75 |
15.85 |
-0.10 |
17 |
738 |
+16 |
Sep18 |
171110 |
15.86 |
15.99 |
15.77 |
15.86 |
-0.12 |
118 |
831 |
+118 |
Oct18 |
171110 |
15.95 |
16.06 |
15.87 |
15.95 |
-0.11 |
77 |
591 |
+75 |
Nov18 |
171110 |
15.93 |
16.02 |
15.93 |
15.93 |
-0.09 |
19 |
431 |
+14 |
Total Volume and Open Interest |
2,832 |
24,497 |
+1,146 |
Cocoa(ICE) |
Dec17 |
171110 |
2193 |
2236 |
2187 |
2223 |
+25 |
23,428 |
32,939 |
-11,354 |
Mar18 |
171110 |
2186 |
2226 |
2179 |
2212 |
+27 |
43,895 |
131,679 |
+2,564 |
May18 |
171110 |
2195 |
2235 |
2189 |
2222 |
+27 |
13,417 |
36,395 |
+3,622 |
Jul18 |
171110 |
2204 |
2241 |
2198 |
2228 |
+26 |
5,527 |
15,567 |
+1,393 |
Sep18 |
171110 |
2213 |
2248 |
2207 |
2237 |
+25 |
1,892 |
8,794 |
-121 |
Dec18 |
171110 |
2227 |
2261 |
2219 |
2249 |
+25 |
955 |
9,473 |
+81 |
Mar19 |
171110 |
2243 |
2267 |
2243 |
2263 |
+25 |
107 |
6,534 |
+5 |
Total Volume and Open Interest |
89,614 |
247,381 |
-3,655 |
Coffee "C"(ICE) |
Dec17 |
171110 |
126.05 |
128.35 |
125.50 |
127.55 |
+1.15 |
30,638 |
84,887 |
-13,003 |
Mar18 |
171110 |
129.35 |
131.60 |
128.85 |
130.90 |
+1.10 |
27,837 |
80,807 |
+2,381 |
May18 |
171110 |
131.75 |
133.85 |
131.15 |
133.15 |
+1.15 |
7,772 |
33,760 |
+1,520 |
Jul18 |
171110 |
134.10 |
136.15 |
133.50 |
135.50 |
+1.15 |
3,248 |
16,258 |
+963 |
Sep18 |
171110 |
136.45 |
138.50 |
135.85 |
137.85 |
+1.25 |
1,734 |
7,663 |
+120 |
Dec18 |
171110 |
139.95 |
141.90 |
139.35 |
141.30 |
+1.35 |
122 |
5,186 |
+11 |
Total Volume and Open Interest |
71,758 |
232,086 |
-8,097 |
Orange Juice(ICE) |
Nov17 |
171109 |
161.00 |
161.35 |
161.00 |
161.35 |
+0.05 |
7 |
40 |
-7 |
Jan18 |
171110 |
160.15 |
162.75 |
157.40 |
162.60 |
+1.75 |
411 |
6,130 |
+145 |
Mar18 |
171110 |
158.35 |
160.40 |
158.25 |
160.10 |
+0.20 |
62 |
1,425 |
+34 |
May18 |
171110 |
159.50 |
160.65 |
158.70 |
160.50 |
+0.15 |
4 |
469 |
-1 |
Jul18 |
171110 |
160.00 |
160.75 |
160.00 |
160.40 |
+0.95 |
0 |
88 |
+0 |
Sep18 |
171110 |
159.95 |
159.95 |
159.95 |
159.95 |
+0.30 |
0 |
26 |
+0 |
Total Volume and Open Interest |
478 |
8,178 |
+177 |
Sugar #11(ICE) |
Mar18 |
171110 |
14.88 |
14.99 |
14.81 |
14.96 |
+0.08 |
46,073 |
405,792 |
-1,587 |
May18 |
171110 |
14.89 |
15.00 |
14.86 |
14.96 |
+0.06 |
16,131 |
139,005 |
+1,608 |
Jul18 |
171110 |
14.95 |
15.03 |
14.92 |
14.99 |
+0.04 |
10,379 |
68,099 |
+218 |
Oct18 |
171110 |
15.19 |
15.25 |
15.17 |
15.22 |
+0.03 |
8,665 |
54,376 |
+2,767 |
Mar19 |
171110 |
15.66 |
15.71 |
15.63 |
15.69 |
+0.03 |
1,129 |
27,937 |
+243 |
May19 |
171110 |
15.57 |
15.66 |
15.57 |
15.64 |
+0.04 |
169 |
4,741 |
+26 |
Jul19 |
171110 |
15.50 |
15.61 |
15.50 |
15.58 |
+0.04 |
138 |
5,166 |
-18 |
Oct19 |
171110 |
15.60 |
15.70 |
15.60 |
15.70 |
+0.06 |
112 |
5,841 |
+75 |
Total Volume and Open Interest |
82,849 |
715,159 |
+3,379 |
London Cocoa(LCE) |
Dec17 |
171110 |
1633 |
1654 |
1628 |
1642 |
+10 |
23,622 |
77,708 |
-4,747 |
Mar18 |
171110 |
1655 |
1675 |
1649 |
1664 |
+11 |
23,042 |
77,881 |
-863 |
May18 |
171110 |
1665 |
1686 |
1660 |
1675 |
+10 |
8,124 |
30,448 |
+1,821 |
Jul18 |
171110 |
1678 |
1695 |
1670 |
1684 |
+9 |
7,144 |
26,715 |
-486 |
Sep18 |
171110 |
1688 |
1704 |
1682 |
1695 |
+9 |
3,948 |
20,325 |
-481 |
Dec18 |
171110 |
1700 |
1715 |
1692 |
1705 |
+8 |
1,477 |
12,884 |
+276 |
Mar19 |
171110 |
1714 |
1722 |
1705 |
1714 |
+7 |
668 |
3,281 |
+356 |
Total Volume and Open Interest |
68,156 |
250,156 |
-4,054 |
London Sugar(LCE) |
Dec17 |
171110 |
395.40 |
400.90 |
394.70 |
396.20 |
+0.50 |
12,122 |
13,168 |
-3,115 |
Mar18 |
171110 |
389.60 |
391.80 |
388.30 |
389.30 |
-0.30 |
7,343 |
38,833 |
+342 |
May18 |
171110 |
392.20 |
395.00 |
392.20 |
393.00 |
-0.20 |
1,149 |
11,766 |
+68 |
Aug18 |
171110 |
397.10 |
398.40 |
395.80 |
396.30 |
-0.80 |
305 |
9,969 |
+39 |
Oct18 |
171110 |
397.50 |
399.20 |
397.30 |
397.40 |
-0.60 |
107 |
2,658 |
-48 |
Total Volume and Open Interest |
21,048 |
79,826 |
-2,693 |
Cotton(ICE) |
Dec17 |
171110 |
68.39 |
69.18 |
68.35 |
69.05 |
+0.76 |
33,534 |
75,894 |
-8,694 |
Mar18 |
171110 |
68.65 |
69.25 |
68.64 |
69.14 |
+0.60 |
24,794 |
109,309 |
+4,983 |
May18 |
171110 |
69.67 |
70.21 |
69.67 |
70.08 |
+0.54 |
6,296 |
21,702 |
+3,210 |
Jul18 |
171110 |
70.38 |
70.72 |
70.36 |
70.57 |
+0.42 |
1,078 |
8,608 |
+183 |
Oct18 |
171110 |
69.60 |
69.60 |
69.60 |
69.60 |
+0.42 |
2 |
3 |
+1 |
Dec18 |
171110 |
69.50 |
69.75 |
69.45 |
69.62 |
+0.34 |
1,544 |
20,644 |
+1,086 |
Total Volume and Open Interest |
67,251 |
236,707 |
+770 |
Lumber(CME) |
Nov17 |
171110 |
463.0 |
471.7 |
462.5 |
471.0 |
+8.3 |
102 |
315 |
-107 |
Jan18 |
171110 |
455.7 |
461.9 |
455.5 |
459.6 |
+4.2 |
449 |
5,450 |
+20 |
Mar18 |
171110 |
439.5 |
443.3 |
439.0 |
442.7 |
+2.7 |
142 |
806 |
+78 |
May18 |
171110 |
424.8 |
424.8 |
424.8 |
424.8 |
+2.5 |
28 |
255 |
+0 |
Total Volume and Open Interest |
735 |
6,911 |
+0 |
Crude Oil(NYM) |
Dec17 |
171110 |
57.02 |
57.35 |
56.55 |
56.74 |
-0.43 |
919,147 |
424,295 |
-49,413 |
Jan18 |
171110 |
57.26 |
57.57 |
56.79 |
56.98 |
-0.41 |
325,031 |
452,318 |
+29,116 |
Feb18 |
171110 |
57.41 |
57.74 |
56.97 |
57.16 |
-0.40 |
120,249 |
168,497 |
+1,730 |
Mar18 |
171110 |
57.51 |
57.85 |
57.10 |
57.28 |
-0.37 |
101,907 |
243,636 |
-5,532 |
Apr18 |
171110 |
57.51 |
57.86 |
57.15 |
57.33 |
-0.34 |
65,735 |
120,996 |
+4,420 |
May18 |
171110 |
57.49 |
57.77 |
57.06 |
57.28 |
-0.30 |
57,076 |
75,405 |
+10,684 |
Jun18 |
171110 |
57.27 |
57.58 |
56.89 |
57.13 |
-0.25 |
91,280 |
229,434 |
+2,675 |
Jul18 |
171110 |
57.04 |
57.27 |
56.68 |
56.91 |
-0.20 |
13,279 |
54,095 |
+872 |
Aug18 |
171110 |
56.71 |
56.95 |
56.35 |
56.64 |
-0.16 |
9,672 |
49,074 |
+2,039 |
Sep18 |
171110 |
56.30 |
56.61 |
56.03 |
56.34 |
-0.12 |
17,075 |
80,749 |
+1,068 |
Oct18 |
171110 |
56.02 |
56.28 |
55.74 |
56.04 |
-0.08 |
7,257 |
48,831 |
-78 |
Nov18 |
171110 |
55.59 |
55.88 |
55.40 |
55.74 |
-0.04 |
6,561 |
45,939 |
+2,420 |
Dec18 |
171110 |
55.32 |
55.62 |
55.07 |
55.45 |
unch |
95,774 |
266,119 |
-1,297 |
Jan19 |
171110 |
55.08 |
55.14 |
55.02 |
55.14 |
+0.04 |
1,901 |
37,522 |
+777 |
Feb19 |
171110 |
54.83 |
54.83 |
53.40 |
54.83 |
+0.07 |
1,873 |
17,963 |
-50 |
Mar19 |
171110 |
54.46 |
54.55 |
54.46 |
54.55 |
+0.10 |
5,090 |
32,555 |
+2,356 |
Total Volume and Open Interest |
1,891,315 |
2,607,272 |
+5,295 |
e-miNY Crude Oil(NYM) |
Dec17 |
171110 |
57.000 |
57.350 |
56.550 |
56.750 |
-0.425 |
14,481 |
2,018 |
-84 |
Jan18 |
171110 |
57.225 |
57.550 |
56.800 |
56.975 |
-0.425 |
409 |
1,424 |
+59 |
Feb18 |
171110 |
57.400 |
57.725 |
57.000 |
57.150 |
-0.400 |
33 |
473 |
+3 |
Mar18 |
171110 |
57.475 |
57.800 |
57.275 |
57.275 |
-0.375 |
16 |
15 |
-8 |
Apr18 |
171110 |
57.375 |
57.375 |
57.325 |
57.325 |
-0.350 |
11 |
50 |
+10 |
May18 |
171110 |
57.250 |
57.275 |
57.250 |
57.275 |
-0.300 |
0 |
78 |
+0 |
Jun18 |
171110 |
57.125 |
57.500 |
57.125 |
57.125 |
-0.250 |
1 |
12 |
+1 |
Jul18 |
171110 |
56.900 |
57.250 |
56.900 |
56.900 |
-0.200 |
1 |
17 |
+1 |
Aug18 |
171110 |
56.650 |
56.650 |
56.650 |
56.650 |
-0.150 |
0 |
74 |
+0 |
Sep18 |
171110 |
56.350 |
56.350 |
54.750 |
56.350 |
-0.100 |
0 |
42 |
+0 |
Total Volume and Open Interest |
14,953 |
4,360 |
-17 |
NY Harbor ULSD(NYM) |
Dec17 |
171110 |
194.65 |
195.63 |
192.71 |
193.49 |
-1.20 |
69,249 |
109,338 |
-5,498 |
Jan18 |
171110 |
194.80 |
195.84 |
193.15 |
193.77 |
-1.13 |
46,769 |
98,739 |
+3,510 |
Feb18 |
171110 |
194.28 |
195.53 |
193.02 |
193.67 |
-0.98 |
24,718 |
42,395 |
+1,782 |
Mar18 |
171110 |
193.50 |
194.52 |
192.11 |
192.82 |
-0.93 |
23,750 |
47,309 |
-259 |
Apr18 |
171110 |
191.93 |
192.80 |
190.67 |
191.28 |
-0.92 |
14,334 |
33,495 |
+1,008 |
May18 |
171110 |
190.57 |
191.52 |
189.78 |
190.33 |
-0.86 |
11,902 |
19,825 |
+1,633 |
Jun18 |
171110 |
190.03 |
190.73 |
189.06 |
189.54 |
-0.80 |
13,229 |
32,309 |
+1,653 |
Jul18 |
171110 |
189.64 |
190.34 |
189.13 |
189.26 |
-0.73 |
1,230 |
5,565 |
+524 |
Aug18 |
171110 |
189.75 |
189.75 |
188.35 |
188.99 |
-0.67 |
427 |
3,414 |
+65 |
Sep18 |
171110 |
189.78 |
189.92 |
188.24 |
188.88 |
-0.64 |
834 |
6,385 |
-221 |
Oct18 |
171110 |
189.80 |
189.80 |
188.93 |
188.93 |
-0.59 |
122 |
3,028 |
+4 |
Nov18 |
171110 |
189.94 |
189.97 |
189.08 |
189.08 |
-0.53 |
278 |
1,986 |
+122 |
Dec18 |
171110 |
189.08 |
190.05 |
188.58 |
189.19 |
-0.42 |
3,347 |
25,346 |
+245 |
Jan19 |
171110 |
189.27 |
189.27 |
188.33 |
189.27 |
-0.38 |
49 |
2,416 |
+31 |
Total Volume and Open Interest |
210,305 |
439,839 |
+4,601 |
RBOB Gasoline(NYM) |
Dec17 |
171110 |
181.87 |
183.36 |
180.70 |
181.24 |
-0.73 |
91,170 |
131,525 |
-7,567 |
Jan18 |
171110 |
179.86 |
181.23 |
179.01 |
179.61 |
-0.54 |
74,599 |
118,336 |
+10,403 |
Feb18 |
171110 |
179.63 |
180.70 |
178.82 |
179.52 |
-0.42 |
24,771 |
32,828 |
+1,872 |
Mar18 |
171110 |
180.68 |
181.55 |
179.84 |
180.67 |
-0.37 |
15,427 |
49,549 |
+1,394 |
Apr18 |
171110 |
196.46 |
197.51 |
196.00 |
196.79 |
-0.21 |
7,399 |
24,957 |
+52 |
May18 |
171110 |
196.35 |
197.12 |
195.80 |
196.25 |
-0.21 |
6,383 |
18,258 |
+991 |
Jun18 |
171110 |
194.23 |
195.16 |
193.94 |
194.32 |
-0.22 |
4,113 |
16,776 |
+134 |
Jul18 |
171110 |
192.47 |
192.52 |
191.20 |
191.73 |
-0.24 |
2,241 |
9,314 |
-245 |
Aug18 |
171110 |
188.43 |
189.43 |
188.43 |
188.69 |
-0.19 |
547 |
3,900 |
+172 |
Sep18 |
171110 |
185.58 |
185.58 |
185.09 |
185.09 |
-0.11 |
581 |
3,919 |
-81 |
Total Volume and Open Interest |
229,062 |
426,996 |
+7,639 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171110 |
181.20 |
181.24 |
181.20 |
181.20 |
-0.77 |
0 |
1 |
+0 |
Jan18 |
171110 |
179.60 |
179.61 |
179.60 |
179.60 |
-0.55 |
|
|
|
Feb18 |
171110 |
179.50 |
179.52 |
179.50 |
179.50 |
-0.44 |
|
|
|
Mar18 |
171110 |
180.70 |
180.70 |
180.67 |
180.70 |
-0.34 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171110 |
3.208 |
3.224 |
3.171 |
3.213 |
+0.013 |
210,306 |
198,408 |
-30,163 |
Jan18 |
171110 |
3.303 |
3.318 |
3.272 |
3.306 |
+0.009 |
122,997 |
254,788 |
+11,105 |
Feb18 |
171110 |
3.302 |
3.318 |
3.276 |
3.308 |
+0.010 |
39,166 |
93,407 |
+3,284 |
Mar18 |
171110 |
3.258 |
3.272 |
3.233 |
3.262 |
+0.009 |
48,528 |
175,572 |
+3,241 |
Apr18 |
171110 |
2.978 |
2.988 |
2.968 |
2.987 |
+0.007 |
38,981 |
122,487 |
-158 |
May18 |
171110 |
2.952 |
2.961 |
2.944 |
2.961 |
+0.007 |
20,736 |
83,812 |
+2,983 |
Jun18 |
171110 |
2.975 |
2.986 |
2.969 |
2.986 |
+0.006 |
4,110 |
29,470 |
-307 |
Jul18 |
171110 |
3.004 |
3.013 |
2.997 |
3.013 |
+0.004 |
3,662 |
43,489 |
+447 |
Aug18 |
171110 |
3.008 |
3.016 |
2.998 |
3.016 |
+0.004 |
1,254 |
31,608 |
-89 |
Sep18 |
171110 |
2.988 |
2.999 |
2.982 |
2.999 |
+0.004 |
1,880 |
34,228 |
+27 |
Oct18 |
171110 |
3.014 |
3.023 |
3.006 |
3.022 |
+0.004 |
8,708 |
75,465 |
+202 |
Nov18 |
171110 |
3.067 |
3.073 |
3.059 |
3.073 |
+0.003 |
871 |
27,963 |
-105 |
Dec18 |
171110 |
3.196 |
3.208 |
3.195 |
3.208 |
+0.004 |
778 |
30,678 |
-157 |
Jan19 |
171110 |
3.281 |
3.288 |
3.277 |
3.288 |
+0.004 |
3,843 |
33,357 |
+1,581 |
Feb19 |
171110 |
3.253 |
3.255 |
3.247 |
3.255 |
+0.004 |
1,035 |
10,972 |
+684 |
Mar19 |
171110 |
3.170 |
3.174 |
3.168 |
3.174 |
+0.004 |
2,318 |
24,344 |
+599 |
Total Volume and Open Interest |
516,479 |
1,338,896 |
-4,193 |
Brent Crude Oil(ICE) |
Jan18 |
171110 |
63.80 |
64.27 |
63.35 |
63.52 |
-0.41 |
418,072 |
544,098 |
-33,925 |
Feb18 |
171110 |
63.68 |
64.07 |
63.22 |
63.41 |
-0.33 |
236,850 |
366,995 |
+20,443 |
Mar18 |
171110 |
63.38 |
63.83 |
63.02 |
63.22 |
-0.27 |
152,673 |
246,660 |
-44 |
Apr18 |
171110 |
63.19 |
63.62 |
62.84 |
63.06 |
-0.22 |
67,885 |
109,986 |
-626 |
May18 |
171110 |
63.01 |
63.42 |
62.68 |
62.92 |
-0.18 |
43,404 |
104,519 |
+500 |
Jun18 |
171110 |
62.80 |
63.20 |
62.47 |
62.76 |
-0.13 |
114,891 |
229,705 |
+10,609 |
Jul18 |
171110 |
62.57 |
62.95 |
62.31 |
62.58 |
-0.08 |
13,656 |
41,221 |
+131 |
Aug18 |
171110 |
62.25 |
62.67 |
62.07 |
62.36 |
-0.03 |
10,790 |
29,022 |
+9 |
Sep18 |
171110 |
62.01 |
62.37 |
61.73 |
62.11 |
+0.01 |
22,335 |
40,587 |
+1,069 |
Oct18 |
171110 |
61.82 |
61.82 |
61.82 |
61.82 |
+0.04 |
5,187 |
25,248 |
+677 |
Nov18 |
171110 |
61.52 |
61.52 |
61.52 |
61.52 |
+0.06 |
3,743 |
24,461 |
+644 |
Dec18 |
171110 |
61.07 |
61.37 |
60.80 |
61.22 |
+0.08 |
97,666 |
200,290 |
+3,270 |
Jan19 |
171110 |
60.92 |
61.09 |
60.90 |
60.95 |
+0.10 |
4,525 |
32,767 |
+352 |
Feb19 |
171110 |
60.72 |
60.72 |
60.72 |
60.72 |
+0.12 |
3,774 |
18,434 |
+717 |
Total Volume and Open Interest |
1,258,310 |
2,428,277 |
+6,174 |
Gas Oil(ICE) |
Nov17 |
171110 |
568.75 |
573.50 |
568.50 |
570.00 |
unch |
40,115 |
28,074 |
-18,117 |
Dec17 |
171110 |
568.00 |
571.00 |
563.75 |
569.00 |
unch |
118,871 |
216,165 |
-8,039 |
Jan18 |
171110 |
569.00 |
571.75 |
565.00 |
570.50 |
+0.25 |
83,201 |
129,013 |
+12,823 |
Feb18 |
171110 |
568.75 |
572.00 |
566.00 |
571.00 |
+0.75 |
38,074 |
74,558 |
+3,839 |
Mar18 |
171110 |
566.25 |
570.00 |
564.25 |
569.50 |
+1.00 |
25,360 |
69,424 |
-225 |
Apr18 |
171110 |
565.25 |
568.25 |
562.50 |
567.50 |
+1.00 |
10,562 |
31,352 |
+1,581 |
May18 |
171110 |
562.75 |
566.25 |
561.00 |
565.75 |
+1.25 |
4,803 |
19,174 |
-94 |
Jun18 |
171110 |
560.00 |
564.00 |
558.50 |
563.50 |
+1.50 |
22,595 |
52,917 |
-1,400 |
Jul18 |
171110 |
559.00 |
562.25 |
558.00 |
562.25 |
+1.25 |
1,981 |
13,986 |
-220 |
Aug18 |
171110 |
558.00 |
561.25 |
556.75 |
561.25 |
+1.25 |
1,385 |
11,818 |
+44 |
Total Volume and Open Interest |
377,365 |
859,927 |
-10,563 |
Ethanol(CBOT) |
Dec17 |
171110 |
1.454 |
1.462 |
1.454 |
1.456 |
+0.016 |
284 |
1,436 |
-75 |
Jan18 |
171110 |
1.438 |
1.438 |
1.434 |
1.435 |
+0.010 |
184 |
610 |
+69 |
Feb18 |
171110 |
1.441 |
1.442 |
1.441 |
1.442 |
+0.012 |
42 |
112 |
+28 |
Mar18 |
171110 |
1.462 |
1.462 |
1.455 |
1.462 |
+0.012 |
1 |
38 |
+0 |
Apr18 |
171110 |
1.482 |
1.482 |
1.475 |
1.482 |
+0.012 |
0 |
9 |
+0 |
May18 |
171110 |
1.489 |
1.489 |
1.489 |
1.489 |
+0.012 |
|
|
|
Jun18 |
171110 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.012 |
0 |
3 |
+0 |
Jul18 |
171110 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.012 |
|
|
|
Total Volume and Open Interest |
511 |
2,208 |
+22 |
WTI Crude Oil(ICE) |
Dec17 |
171110 |
57.03 |
57.36 |
56.56 |
56.74 |
-0.43 |
61,270 |
86,083 |
-7,667 |
Jan18 |
171110 |
57.25 |
57.58 |
56.80 |
56.98 |
-0.41 |
82,141 |
94,419 |
+828 |
Feb18 |
171110 |
57.44 |
57.75 |
56.97 |
57.16 |
-0.40 |
48,651 |
55,727 |
+1,472 |
Mar18 |
171110 |
57.60 |
57.83 |
57.11 |
57.28 |
-0.37 |
28,373 |
42,455 |
+2,104 |
Apr18 |
171110 |
57.60 |
57.80 |
57.19 |
57.33 |
-0.34 |
8,923 |
16,969 |
+541 |
May18 |
171110 |
57.51 |
57.75 |
57.13 |
57.28 |
-0.30 |
4,442 |
10,874 |
-268 |
Jun18 |
171110 |
57.49 |
57.56 |
56.91 |
57.13 |
-0.25 |
18,096 |
76,652 |
+1,660 |
Jul18 |
171110 |
57.06 |
57.06 |
56.76 |
56.91 |
-0.20 |
1,000 |
8,087 |
+41 |
Aug18 |
171110 |
56.46 |
56.64 |
56.46 |
56.64 |
-0.16 |
594 |
6,262 |
+2 |
Sep18 |
171110 |
56.34 |
56.34 |
56.34 |
56.34 |
-0.12 |
1,018 |
12,968 |
+276 |
Oct18 |
171110 |
56.04 |
56.04 |
56.04 |
56.04 |
-0.08 |
488 |
2,891 |
+20 |
Nov18 |
171110 |
55.74 |
55.74 |
55.74 |
55.74 |
-0.04 |
672 |
6,626 |
+235 |
Dec18 |
171110 |
55.33 |
55.60 |
55.12 |
55.45 |
unch |
18,655 |
130,708 |
-163 |
Jan19 |
171110 |
55.14 |
55.14 |
55.14 |
55.14 |
+0.04 |
273 |
1,852 |
+0 |
Feb19 |
171110 |
54.83 |
54.83 |
54.83 |
54.83 |
+0.07 |
156 |
789 |
+65 |
Mar19 |
171110 |
54.55 |
54.55 |
54.55 |
54.55 |
+0.10 |
269 |
2,341 |
+31 |
Total Volume and Open Interest |
284,776 |
648,190 |
+1,884 |
US Dollar Index(ICE) |
Dec17 |
171110 |
94.365 |
94.555 |
94.155 |
94.277 |
-0.075 |
11,409 |
48,280 |
-538 |
Mar18 |
171110 |
94.045 |
94.225 |
93.860 |
93.982 |
-0.065 |
227 |
2,491 |
+31 |
Jun18 |
171110 |
93.820 |
93.820 |
93.565 |
93.698 |
-0.060 |
40 |
680 |
+20 |
Total Volume and Open Interest |
11,704 |
51,583 |
-482 |
Australian Dollar(CME) |
Dec17 |
171110 |
76.74 |
76.92 |
76.51 |
76.56 |
-0.23 |
76,470 |
119,662 |
-1,764 |
Mar18 |
171110 |
76.71 |
76.81 |
76.50 |
76.52 |
-0.23 |
488 |
955 |
+48 |
Jun18 |
171110 |
76.49 |
76.49 |
76.49 |
76.49 |
-0.23 |
0 |
244 |
+0 |
Total Volume and Open Interest |
79,386 |
123,237 |
-1,959 |
British Pound(CME) |
Dec17 |
171110 |
131.56 |
132.43 |
131.25 |
132.09 |
+0.39 |
92,458 |
172,125 |
+619 |
Mar18 |
171110 |
131.78 |
132.81 |
131.78 |
132.51 |
+0.39 |
203 |
3,254 |
+120 |
Jun18 |
171110 |
132.14 |
133.14 |
132.14 |
132.92 |
+0.40 |
44 |
386 |
+18 |
Total Volume and Open Interest |
95,197 |
179,023 |
+1,055 |
Canadian Dollar(CME) |
Dec17 |
171110 |
78.86 |
78.98 |
78.79 |
78.89 |
-0.05 |
53,568 |
142,938 |
+1,365 |
Mar18 |
171110 |
79.02 |
79.03 |
78.88 |
78.98 |
-0.04 |
182 |
2,418 |
+29 |
Jun18 |
171110 |
79.10 |
79.10 |
79.00 |
79.04 |
-0.05 |
16 |
454 |
+12 |
Sep18 |
171110 |
79.15 |
79.15 |
79.07 |
79.10 |
-0.04 |
12 |
247 |
+10 |
Total Volume and Open Interest |
53,817 |
149,115 |
+1,409 |
Japanese Yen(CME) |
Dec17 |
171110 |
88.28 |
88.46 |
88.13 |
88.17 |
-0.31 |
132,362 |
278,145 |
+40 |
Mar18 |
171110 |
88.79 |
88.90 |
88.62 |
88.65 |
-0.30 |
192 |
4,247 |
+47 |
Jun18 |
171110 |
89.13 |
89.13 |
89.13 |
89.13 |
-0.31 |
23 |
109 |
+10 |
Total Volume and Open Interest |
134,921 |
287,706 |
-230 |
Swiss Franc(CME) |
Dec17 |
171110 |
100.83 |
100.97 |
100.54 |
100.64 |
-0.27 |
15,721 |
80,086 |
+1,227 |
Mar18 |
171110 |
101.41 |
101.57 |
101.36 |
101.36 |
-0.26 |
18 |
227 |
+10 |
Jun18 |
171110 |
102.06 |
102.06 |
102.06 |
102.06 |
-0.26 |
0 |
30 |
+0 |
Total Volume and Open Interest |
15,739 |
80,353 |
+1,237 |
EuroFX(CME) |
Dec17 |
171110 |
116.64 |
117.00 |
116.45 |
116.87 |
+0.17 |
149,685 |
429,667 |
+571 |
Mar18 |
171110 |
117.34 |
117.68 |
117.18 |
117.56 |
+0.18 |
2,363 |
5,482 |
-77 |
Jun18 |
171110 |
118.01 |
118.25 |
118.01 |
118.25 |
+0.18 |
27 |
1,574 |
+9 |
Total Volume and Open Interest |
161,811 |
448,236 |
+1,734 |
Mexican Peso(CME) |
Nov17 |
171110 |
524.63 |
524.63 |
522.50 |
522.50 |
-2.00 |
0 |
23 |
+0 |
Dec17 |
171110 |
521.88 |
523.00 |
519.38 |
519.63 |
-1.88 |
33,698 |
175,157 |
-1,658 |
Total Volume and Open Interest |
33,752 |
175,779 |
-1,650 |
Brazilian Real(CME) |
Dec17 |
171110 |
306.90 |
306.90 |
303.75 |
304.50 |
-1.60 |
2,397 |
23,990 |
+702 |
Jan18 |
171110 |
303.55 |
303.55 |
302.65 |
303.55 |
-1.55 |
0 |
404 |
+0 |
Feb18 |
171110 |
302.45 |
302.45 |
302.45 |
302.45 |
-1.55 |
|
|
|
Mar18 |
171110 |
301.50 |
301.50 |
301.50 |
301.50 |
-1.55 |
|
|
|
Total Volume and Open Interest |
2,397 |
24,694 |
+702 |
30-Year T-Bonds(CBOT) |
Dec17 |
171110 |
153~220 |
153~250 |
152~020 |
152~100 |
-1~180 |
218,553 |
758,380 |
+6,640 |
Mar18 |
171110 |
152~190 |
152~200 |
150~300 |
151~050 |
-1~180 |
6,058 |
18,336 |
+5,769 |
Jun18 |
171110 |
150~160 |
150~160 |
150~160 |
150~160 |
-1~180 |
|
|
|
Total Volume and Open Interest |
224,611 |
776,716 |
+12,409 |
10-Year T-Notes(CBOT) |
Dec17 |
171110 |
125~040 |
125~050 |
124~210 |
124~225 |
-0~155 |
1,001,966 |
3,140,058 |
-12,407 |
Mar18 |
171110 |
124~275 |
124~275 |
124~110 |
124~125 |
-0~165 |
8,547 |
41,937 |
+3,304 |
Jun18 |
171110 |
124~055 |
124~055 |
124~055 |
124~055 |
-0~165 |
|
|
|
Total Volume and Open Interest |
1,010,513 |
3,181,995 |
-9,103 |
5-Year T-Notes(CBOT) |
Dec17 |
171110 |
117~054 |
117~064 |
116~314 |
117~000 |
-0~066 |
542,316 |
3,100,976 |
+6,154 |
Mar18 |
171110 |
116~314 |
116~314 |
116~242 |
116~246 |
-0~072 |
11,356 |
62,627 |
+6,879 |
Jun18 |
171110 |
116~226 |
116~226 |
116~226 |
116~226 |
-0~072 |
|
|
|
Total Volume and Open Interest |
553,672 |
3,163,603 |
+13,033 |
2 Year T-Notes(CBOT) |
Dec17 |
171110 |
107~200 |
107~202 |
107~184 |
107~186 |
-0~016 |
242,937 |
1,749,783 |
+6,565 |
Mar18 |
171110 |
107~156 |
107~156 |
107~136 |
107~140 |
-0~020 |
19,620 |
62,288 |
+2,305 |
Jun18 |
171110 |
107~140 |
107~140 |
107~140 |
107~140 |
-0~020 |
|
|
|
Total Volume and Open Interest |
262,557 |
1,812,071 |
+8,870 |
Eurodollars(CME) |
Dec17 |
171110 |
98.470 |
98.475 |
98.465 |
98.465 |
-0.005 |
170,859 |
1,708,070 |
+11,893 |
Mar18 |
171110 |
98.325 |
98.325 |
98.305 |
98.310 |
-0.015 |
169,851 |
1,299,893 |
+13,855 |
Jun18 |
171110 |
98.215 |
98.215 |
98.185 |
98.190 |
-0.020 |
130,213 |
1,247,070 |
-1,032 |
Sep18 |
171110 |
98.140 |
98.140 |
98.110 |
98.115 |
-0.025 |
110,607 |
1,042,407 |
+2,976 |
Dec18 |
171110 |
98.065 |
98.075 |
98.030 |
98.040 |
-0.030 |
193,460 |
1,605,313 |
-8,916 |
Mar19 |
171110 |
98.020 |
98.020 |
97.980 |
97.985 |
-0.035 |
105,435 |
1,029,280 |
-5,705 |
Jun19 |
171110 |
97.970 |
97.975 |
97.930 |
97.935 |
-0.040 |
100,061 |
885,388 |
-8,994 |
Sep19 |
171110 |
97.935 |
97.935 |
97.885 |
97.895 |
-0.040 |
85,688 |
659,524 |
-8,223 |
Dec19 |
171110 |
97.885 |
97.885 |
97.830 |
97.840 |
-0.045 |
114,244 |
903,383 |
-718 |
Mar20 |
171110 |
97.855 |
97.855 |
97.805 |
97.810 |
-0.050 |
58,883 |
448,363 |
-1,016 |
Jun20 |
171110 |
97.830 |
97.830 |
97.775 |
97.780 |
-0.055 |
62,518 |
353,009 |
+3,163 |
Sep20 |
171110 |
97.800 |
97.800 |
97.740 |
97.750 |
-0.055 |
45,528 |
285,173 |
+1,730 |
Dec20 |
171110 |
97.755 |
97.755 |
97.695 |
97.700 |
-0.060 |
52,359 |
357,242 |
+4,312 |
Mar21 |
171110 |
97.720 |
97.725 |
97.665 |
97.670 |
-0.065 |
42,682 |
208,309 |
-1,784 |
Jun21 |
171110 |
97.695 |
97.695 |
97.635 |
97.635 |
-0.070 |
33,175 |
190,431 |
+1,030 |
Sep21 |
171110 |
97.660 |
97.660 |
97.600 |
97.600 |
-0.070 |
23,326 |
104,829 |
-815 |
Dec21 |
171110 |
97.620 |
97.620 |
97.550 |
97.555 |
-0.075 |
25,700 |
132,732 |
+1,633 |
Mar22 |
171110 |
97.595 |
97.595 |
97.525 |
97.530 |
-0.075 |
20,897 |
73,499 |
+2,318 |
Total Volume and Open Interest |
1,600,777 |
12,855,119 |
+8,363 |
Ultra T-Bond(CBOT) |
Dec17 |
171110 |
166~18 |
166~22 |
164~09 |
164~21 |
-2~05 |
102,540 |
843,067 |
+1,324 |
Mar18 |
171110 |
165~14 |
165~14 |
163~14 |
163~24 |
-2~04 |
10,925 |
65,718 |
+10,789 |
Jun18 |
171110 |
162~29 |
162~29 |
162~29 |
162~29 |
-2~04 |
|
|
|
Total Volume and Open Interest |
113,465 |
908,785 |
+12,113 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171110 |
134~060 |
134~085 |
133~155 |
133~170 |
-0~250 |
99,248 |
431,834 |
+631 |
Mar18 |
171110 |
133~100 |
134~035 |
133~100 |
133~100 |
-0~250 |
12 |
345 |
+12 |
Jun18 |
171110 |
133~100 |
133~100 |
133~100 |
133~100 |
-0~250 |
|
|
|
Total Volume and Open Interest |
99,260 |
432,179 |
+643 |
30 Day Federal Funds(CBOT) |
Nov17 |
171110 |
98.845 |
98.845 |
98.842 |
98.842 |
unch |
4,203 |
206,899 |
-3,914 |
Dec17 |
171110 |
98.715 |
98.720 |
98.715 |
98.715 |
unch |
7,762 |
114,532 |
-553 |
Jan18 |
171110 |
98.615 |
98.615 |
98.610 |
98.615 |
-0.005 |
8,974 |
350,540 |
+2,526 |
Feb18 |
171110 |
98.610 |
98.610 |
98.605 |
98.610 |
unch |
3,576 |
119,117 |
+952 |
Mar18 |
171110 |
98.575 |
98.575 |
98.570 |
98.570 |
-0.005 |
2,813 |
44,989 |
-535 |
Apr18 |
171110 |
98.500 |
98.500 |
98.485 |
98.490 |
-0.015 |
9,975 |
117,521 |
+3,236 |
Total Volume and Open Interest |
69,886 |
1,370,124 |
+660 |
Japanese Govt Bonds(SGX) |
Dec17 |
171109 |
151.04 |
151.08 |
150.89 |
150.99 |
-0.05 |
3,184 |
19,471 |
+1,187 |
Mar18 |
171109 |
150.99 |
150.99 |
150.99 |
150.99 |
-0.05 |
|
|
|
Jun18 |
171109 |
150.99 |
150.99 |
150.99 |
150.99 |
-0.05 |
|
|
|
Total Volume and Open Interest |
3,184 |
19,471 |
+1,187 |
Euro-Buxl(EUREX) |
Dec17 |
171110 |
164.62 |
164.80 |
163.72 |
163.82 |
-1.02 |
45,262 |
236,334 |
+4,630 |
Mar18 |
171110 |
162.28 |
162.28 |
162.28 |
162.28 |
-1.02 |
969 |
4,953 |
+56 |
Jun18 |
171110 |
162.28 |
162.28 |
162.28 |
162.28 |
-1.02 |
|
|
|
Total Volume and Open Interest |
46,231 |
241,287 |
+4,686 |
Euro-Bund(EUREX) |
Dec17 |
171110 |
162.54 |
162.56 |
162.13 |
162.19 |
-0.39 |
690,800 |
2,185,015 |
+111,731 |
Mar18 |
171110 |
162.16 |
162.16 |
161.72 |
161.78 |
-0.40 |
29,112 |
180,448 |
+12,078 |
Jun18 |
171110 |
159.17 |
159.17 |
158.96 |
158.96 |
-0.39 |
0 |
1 |
+0 |
Total Volume and Open Interest |
719,912 |
2,365,464 |
+123,809 |
Euro-Bobl(EUREX) |
Dec17 |
171110 |
131.76 |
131.78 |
131.66 |
131.67 |
-0.13 |
386,094 |
1,674,723 |
+39,788 |
Mar18 |
171110 |
132.42 |
132.42 |
132.30 |
132.30 |
-0.13 |
25,050 |
104,969 |
-4,520 |
Jun18 |
171110 |
132.17 |
132.17 |
132.17 |
132.17 |
-0.13 |
|
|
|
Total Volume and Open Interest |
411,144 |
1,779,692 |
+35,268 |
Euro-Schatz(EUREX) |
Dec17 |
171110 |
112.27 |
112.28 |
112.26 |
112.26 |
-0.01 |
165,037 |
1,576,951 |
+20,014 |
Mar18 |
171110 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.01 |
5,673 |
83,946 |
+4,057 |
Jun18 |
171110 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
170,710 |
1,660,897 |
+24,071 |
3-Mth Euribor(EUREX) |
Dec17 |
171110 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
8 |
8,265 |
+631 |
Mar18 |
171110 |
100.320 |
100.320 |
100.315 |
100.320 |
-0.005 |
5 |
6,386 |
+0 |
Jun18 |
171110 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
1,261 |
+0 |
Total Volume and Open Interest |
40 |
38,023 |
+631 |
Long Gilt(LIFFE) |
Dec17 |
171110 |
124~29 |
124~29 |
124~09 |
124~10 |
-0~26 |
177,407 |
713,629 |
+2,934 |
Mar18 |
171110 |
123~32 |
123~32 |
123~12 |
123~13 |
-0~26 |
159 |
11,056 |
+67 |
Total Volume and Open Interest |
177,566 |
724,685 |
+3,001 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171110 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.00 |
70,706 |
545,893 |
-8,407 |
Mar18 |
171110 |
99.39 |
99.40 |
99.38 |
99.38 |
-0.01 |
65,970 |
504,132 |
+506 |
Jun18 |
171110 |
99.29 |
99.29 |
99.27 |
99.27 |
-0.02 |
81,662 |
469,036 |
-713 |
Sep18 |
171110 |
99.22 |
99.22 |
99.19 |
99.19 |
-0.02 |
70,532 |
346,665 |
+4,922 |
Dec18 |
171110 |
99.16 |
99.17 |
99.13 |
99.13 |
-0.03 |
58,484 |
364,873 |
+5,047 |
Mar19 |
171110 |
99.11 |
99.12 |
99.08 |
99.08 |
-0.03 |
64,165 |
237,103 |
+258 |
Total Volume and Open Interest |
764,227 |
3,655,568 |
-1,056 |
3-Mth Euribor(LIFFE) |
Dec17 |
171110 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
9,274 |
437,816 |
-433 |
Mar18 |
171110 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
18,574 |
465,686 |
-1,341 |
Jun18 |
171110 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
21,042 |
456,667 |
-527 |
Total Volume and Open Interest |
401,453 |
4,288,076 |
+4,198 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171110 |
98.27 |
98.28 |
98.26 |
98.27 |
-0.01 |
2,701 |
165,458 |
-797 |
Mar18 |
171110 |
98.25 |
98.26 |
98.24 |
98.25 |
unch |
21,117 |
237,056 |
-4,731 |
Jun18 |
171110 |
98.17 |
98.20 |
98.17 |
98.20 |
+0.02 |
19,444 |
192,003 |
-4,471 |
Sep18 |
171110 |
98.10 |
98.12 |
98.08 |
98.12 |
+0.01 |
20,850 |
184,399 |
+483 |
Dec18 |
171110 |
98.03 |
98.05 |
98.00 |
98.05 |
+0.02 |
13,290 |
124,423 |
+2,932 |
Mar19 |
171110 |
97.95 |
97.97 |
97.92 |
97.97 |
+0.02 |
9,769 |
98,522 |
+1,932 |
Jun19 |
171110 |
97.87 |
97.90 |
97.85 |
97.90 |
+0.02 |
10,315 |
66,770 |
+930 |
Sep19 |
171110 |
97.81 |
97.83 |
97.78 |
97.83 |
+0.01 |
5,139 |
43,719 |
+788 |
Dec19 |
171110 |
97.75 |
97.77 |
97.72 |
97.77 |
+0.01 |
106 |
3,646 |
+20 |
Mar20 |
171110 |
97.66 |
97.72 |
97.66 |
97.72 |
+0.02 |
177 |
2,579 |
+129 |
Total Volume and Open Interest |
103,454 |
1,120,630 |
-2,765 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171110 |
97.39 |
97.39 |
97.34 |
97.37 |
-0.02 |
112,780 |
1,063,340 |
-317 |
Mar18 |
171110 |
97.36 |
97.36 |
97.36 |
97.36 |
-0.02 |
0 |
560 |
+0 |
Total Volume and Open Interest |
112,780 |
1,063,900 |
-317 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171110 |
98.03 |
98.04 |
98.00 |
98.04 |
unch |
212,205 |
1,090,465 |
+6,710 |
Mar18 |
171110 |
98.04 |
98.04 |
98.04 |
98.04 |
unch |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
212,205 |
1,092,046 |
+6,710 |
Gold(CMX) |
Dec17 |
171110 |
1286.0 |
1287.7 |
1273.6 |
1274.2 |
-13.3 |
358,132 |
336,947 |
-8,599 |
Feb18 |
171110 |
1291.1 |
1291.6 |
1278.0 |
1278.5 |
-13.3 |
23,175 |
131,069 |
+5,672 |
Apr18 |
171110 |
1293.9 |
1295.7 |
1282.4 |
1282.8 |
-13.2 |
3,996 |
19,239 |
+892 |
Jun18 |
171110 |
1299.5 |
1300.0 |
1286.6 |
1287.1 |
-13.2 |
4,049 |
16,992 |
+1,113 |
Aug18 |
171110 |
1303.1 |
1303.1 |
1291.4 |
1291.4 |
-13.2 |
1,138 |
9,713 |
+413 |
Oct18 |
171110 |
1306.3 |
1306.3 |
1295.6 |
1295.6 |
-13.2 |
231 |
4,484 |
+5 |
Dec18 |
171110 |
1312.4 |
1312.4 |
1299.9 |
1299.9 |
-13.3 |
678 |
11,101 |
+25 |
Feb19 |
171110 |
1304.3 |
1317.2 |
1304.3 |
1304.3 |
-13.2 |
6 |
246 |
-2 |
Apr19 |
171110 |
1308.9 |
1313.0 |
1308.9 |
1308.9 |
-12.9 |
0 |
516 |
+0 |
Jun19 |
171110 |
1313.5 |
1313.5 |
1313.5 |
1313.5 |
-12.8 |
0 |
1,077 |
+0 |
Aug19 |
171110 |
1318.1 |
1318.1 |
1318.1 |
1318.1 |
-12.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
391,855 |
536,390 |
-453 |
Silver(CMX) |
Dec17 |
171110 |
1699.5 |
1709.5 |
1678.5 |
1687.1 |
-10.4 |
91,195 |
128,489 |
-2,715 |
Mar18 |
171110 |
1707.5 |
1719.0 |
1688.5 |
1696.5 |
-10.6 |
6,812 |
49,737 |
+821 |
May18 |
171110 |
1717.0 |
1724.0 |
1697.0 |
1702.8 |
-10.7 |
823 |
8,933 |
+46 |
Jul18 |
171110 |
1709.0 |
1709.5 |
1709.0 |
1709.1 |
-10.6 |
568 |
5,332 |
+172 |
Sep18 |
171110 |
1734.0 |
1734.0 |
1714.0 |
1715.9 |
-10.3 |
387 |
2,888 |
-1 |
Dec18 |
171110 |
1720.0 |
1728.0 |
1719.5 |
1725.6 |
-10.2 |
819 |
5,076 |
+201 |
Mar19 |
171110 |
1734.5 |
1734.5 |
1734.5 |
1734.5 |
-11.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
100,743 |
201,944 |
-1,386 |
Platinum(NYMEX) |
Jan18 |
171110 |
939.9 |
944.0 |
930.2 |
932.1 |
-8.5 |
14,867 |
71,075 |
+210 |
Apr18 |
171110 |
944.5 |
948.0 |
934.8 |
936.4 |
-8.5 |
343 |
7,240 |
+157 |
Jul18 |
171110 |
952.4 |
952.4 |
940.0 |
941.0 |
-8.6 |
22 |
391 |
+21 |
Oct18 |
171110 |
943.6 |
943.6 |
943.6 |
943.6 |
-8.6 |
0 |
24 |
+0 |
Total Volume and Open Interest |
15,240 |
78,759 |
+379 |
Palladium(NYMEX) |
Dec17 |
171110 |
1008.80 |
1010.80 |
991.50 |
993.10 |
-11.30 |
5,068 |
30,069 |
+729 |
Mar18 |
171110 |
1001.75 |
1004.30 |
985.30 |
986.90 |
-10.60 |
535 |
6,332 |
+318 |
Jun18 |
171110 |
981.05 |
1002.45 |
981.05 |
981.05 |
-9.00 |
230 |
293 |
+82 |
Total Volume and Open Interest |
6,000 |
36,944 |
+1,294 |
Copper(CMX) |
Dec17 |
171110 |
308.90 |
310.95 |
306.70 |
307.60 |
-1.00 |
116,821 |
131,992 |
-11,522 |
Mar18 |
171110 |
311.30 |
312.95 |
308.80 |
309.65 |
-0.95 |
23,836 |
88,646 |
+893 |
May18 |
171110 |
312.75 |
314.00 |
310.15 |
311.00 |
-0.95 |
6,591 |
23,632 |
-86 |
Jul18 |
171110 |
314.15 |
315.00 |
311.30 |
312.10 |
-0.95 |
3,616 |
13,804 |
+2,281 |
Sep18 |
171110 |
315.20 |
315.20 |
312.80 |
313.00 |
-0.95 |
1,110 |
8,133 |
+394 |
Total Volume and Open Interest |
153,535 |
291,813 |
-7,579 |
E-mini DJIA Index(CBOT) |
Dec17 |
171110 |
23403 |
23447 |
23338 |
23382 |
-34 |
97,478 |
154,638 |
+153 |
Mar18 |
171110 |
23398 |
23432 |
23328 |
23375 |
-34 |
89 |
1,742 |
+18 |
Jun18 |
171110 |
23354 |
23468 |
23354 |
23354 |
-34 |
1 |
24 |
+1 |
Sep18 |
171110 |
23317 |
23420 |
23317 |
23317 |
-34 |
0 |
9 |
+0 |
Total Volume and Open Interest |
97,568 |
156,413 |
+172 |
S & P 500(CME) |
Dec17 |
171110 |
2582.80 |
2584.20 |
2571.80 |
2579.60 |
-4.30 |
2,602 |
61,848 |
-352 |
Mar18 |
171110 |
2580.00 |
2580.00 |
2574.00 |
2580.00 |
-4.30 |
0 |
4,872 |
+0 |
Jun18 |
171110 |
2580.10 |
2580.10 |
2574.40 |
2580.10 |
-4.30 |
0 |
10 |
+0 |
Sep18 |
171110 |
2580.40 |
2580.40 |
2574.70 |
2580.40 |
-4.30 |
|
|
|
Total Volume and Open Interest |
2,602 |
66,730 |
-352 |
S & P 500 E-Mini(CME) |
Dec17 |
171110 |
2582.00 |
2585.75 |
2571.50 |
2579.50 |
-4.50 |
1,058,023 |
3,156,032 |
-11,290 |
Mar18 |
171110 |
2582.75 |
2585.25 |
2572.25 |
2580.00 |
-4.25 |
4,465 |
74,411 |
+538 |
Jun18 |
171110 |
2583.25 |
2583.75 |
2572.00 |
2580.00 |
-4.50 |
55 |
3,200 |
+48 |
Sep18 |
171110 |
2578.00 |
2580.50 |
2577.25 |
2580.50 |
-4.25 |
1 |
49 |
-1 |
Total Volume and Open Interest |
1,062,552 |
3,233,704 |
-10,699 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171110 |
6312.80 |
6321.00 |
6281.00 |
6309.30 |
-5.20 |
218,248 |
275,482 |
+1,840 |
Mar18 |
171110 |
6326.00 |
6335.00 |
6297.00 |
6325.00 |
-5.00 |
448 |
1,996 |
+57 |
Jun18 |
171110 |
6334.80 |
6372.00 |
6293.30 |
6334.80 |
-5.00 |
3 |
114 |
+0 |
Total Volume and Open Interest |
218,699 |
277,597 |
+1,897 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171110 |
1825.80 |
1829.00 |
1819.40 |
1824.80 |
-0.50 |
10,510 |
93,120 |
+251 |
Mar18 |
171110 |
1822.90 |
1825.60 |
1821.30 |
1822.90 |
-0.50 |
0 |
9 |
+0 |
Jun18 |
171110 |
1822.50 |
1822.50 |
1822.50 |
1822.50 |
-0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,510 |
93,131 |
+251 |
Volatility Index(CBOE) |
Nov17 |
171110 |
11.10 |
11.85 |
11.10 |
11.60 |
+0.47 |
117,711 |
192,106 |
-30,469 |
Dec17 |
171110 |
12.35 |
12.76 |
12.30 |
12.58 |
+0.25 |
81,577 |
275,197 |
+14,044 |
Jan18 |
171110 |
13.55 |
13.95 |
13.52 |
13.83 |
+0.30 |
36,590 |
94,655 |
+4,384 |
Feb18 |
171110 |
14.30 |
14.70 |
14.30 |
14.58 |
+0.30 |
11,979 |
37,934 |
-39 |
Total Volume and Open Interest |
263,611 |
660,393 |
-9,805 |
S & P 600(CME) |
Dec17 |
171110 |
894.20 |
894.20 |
894.20 |
894.20 |
+0.80 |
|
|
|
Mar18 |
171110 |
891.00 |
891.00 |
891.00 |
891.00 |
+0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171110 |
1476.50 |
1480.00 |
1470.40 |
1474.30 |
-3.00 |
48,607 |
66,947 |
-858 |
Mar18 |
171110 |
1475.10 |
1475.10 |
1475.10 |
1475.10 |
-3.00 |
12 |
80 |
-4 |
Jun18 |
171110 |
1475.10 |
1475.10 |
1475.10 |
1475.10 |
-3.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
48,619 |
67,031 |
-862 |
Nikkei 225(CME) |
Dec17 |
171110 |
22660 |
22750 |
22355 |
22485 |
-175 |
12,546 |
42,630 |
-232 |
Mar18 |
171110 |
22670 |
22700 |
22415 |
22500 |
-170 |
119 |
141 |
+30 |
Total Volume and Open Interest |
12,665 |
42,771 |
-202 |
Nikkei 225(SGX) |
Dec17 |
171110 |
22500 |
22555 |
22345 |
22535 |
-340 |
122,784 |
211,077 |
+1,196 |
Mar18 |
171110 |
22430 |
22495 |
22335 |
22495 |
-340 |
40 |
2,389 |
+5 |
Jun18 |
171109 |
22690 |
22690 |
22690 |
22690 |
-55 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
129,835 |
231,739 |
+451 |
Nikkei 225 Mini(JPX) |
Dec17 |
171109 |
22910 |
23430 |
22520 |
22900 |
-40 |
1,077,598 |
479,340 |
+24,866 |
Mar18 |
171109 |
22870 |
23385 |
22470 |
22850 |
-50 |
33,574 |
28,800 |
-2,260 |
Jun18 |
171109 |
22740 |
23215 |
22340 |
22710 |
-30 |
423 |
1,634 |
-40 |
Total Volume and Open Interest |
1,170,849 |
705,235 |
+62,917 |
Nikkei 225(JPX) |
Dec17 |
171109 |
22910 |
23430 |
22520 |
22900 |
-40 |
97,205 |
388,892 |
-1,897 |
Mar18 |
171109 |
22870 |
23390 |
22470 |
22850 |
-50 |
3,453 |
27,275 |
+1,376 |
Jun18 |
171109 |
22730 |
23180 |
22310 |
22710 |
-30 |
19 |
12,124 |
+2 |
Total Volume and Open Interest |
100,702 |
500,688 |
-522 |
Nikkei 225(CME) Yen |
Dec17 |
171110 |
22645 |
22730 |
22335 |
22465 |
-180 |
39,553 |
64,335 |
-794 |
Mar18 |
171110 |
22555 |
22635 |
22305 |
22420 |
-185 |
51 |
66 |
-8 |
Jun18 |
171110 |
22320 |
22320 |
22320 |
22320 |
-185 |
|
|
|
Total Volume and Open Interest |
39,604 |
64,481 |
-802 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171110 |
22460 |
22470 |
22460 |
22470 |
-180 |
0 |
14 |
+0 |
Mar18 |
171110 |
22420 |
22420 |
22420 |
22420 |
-190 |
|
|
|
Jun18 |
171110 |
22320 |
22320 |
22320 |
22320 |
-190 |
|
|
|
Total Volume and Open Interest |
0 |
14 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171110 |
5403.0 |
5416.5 |
5374.5 |
5381.0 |
-27.0 |
73,088 |
340,686 |
+6,030 |
Dec17 |
171110 |
5398.0 |
5408.0 |
5368.5 |
5374.0 |
-27.0 |
422 |
48,762 |
-118 |
Jan18 |
171110 |
5375.0 |
5375.0 |
5365.5 |
5365.5 |
-27.0 |
|
|
|
Total Volume and Open Interest |
73,510 |
389,453 |
+5,912 |
Hang Seng Index(HKFE) |
Nov17 |
171110 |
29113 |
29179 |
28936 |
29069 |
-57 |
136,084 |
134,776 |
+27 |
Dec17 |
171110 |
29110 |
29190 |
28962 |
29087 |
-61 |
1,513 |
25,878 |
+29 |
Total Volume and Open Interest |
138,597 |
164,300 |
+32 |
DAX(EUREX) |
Dec17 |
171110 |
13192.0 |
13215.5 |
13106.5 |
13121.0 |
-77.0 |
75,885 |
166,905 |
+15,236 |
Mar18 |
171110 |
13182.0 |
13201.0 |
13103.5 |
13115.5 |
-77.0 |
211 |
2,081 |
+87 |
Jun18 |
171110 |
13196.5 |
13196.5 |
13138.5 |
13138.5 |
-77.0 |
4 |
667 |
+45 |
Total Volume and Open Interest |
76,100 |
169,653 |
+15,368 |
Mini-DAX(EUREX) |
Dec17 |
171110 |
13188.0 |
13216.0 |
13107.0 |
13121.0 |
-77.0 |
25,169 |
15,496 |
+1,968 |
Mar18 |
171110 |
13191.0 |
13200.0 |
13109.0 |
13115.5 |
-77.0 |
83 |
340 |
+7 |
Jun18 |
171110 |
13218.0 |
13218.0 |
13138.5 |
13138.5 |
-77.0 |
3 |
458 |
+202 |
Total Volume and Open Interest |
25,255 |
16,294 |
+2,177 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171110 |
3605 |
3615 |
3583 |
3587 |
-26 |
1,043,302 |
3,585,919 |
-13,118 |
Mar18 |
171110 |
3593 |
3599 |
3572 |
3574 |
-26 |
32,708 |
157,466 |
+49 |
Jun18 |
171110 |
3491 |
3491 |
3491 |
3491 |
-26 |
20,013 |
20,996 |
+5 |
Total Volume and Open Interest |
1,096,023 |
3,764,381 |
-13,064 |
Swiss Market Index(EUREX) |
Dec17 |
171110 |
9179 |
9186 |
9114 |
9132 |
-34 |
30,175 |
205,834 |
+1,547 |
Mar18 |
171110 |
9046 |
9050 |
9022 |
9030 |
-34 |
6 |
1,989 |
+73 |
Jun18 |
171110 |
8874 |
8874 |
8865 |
8865 |
-34 |
177 |
247 |
+0 |
Total Volume and Open Interest |
30,358 |
208,070 |
+1,620 |
FT-SE 100(EURONEXT) |
Dec17 |
171110 |
7467.50 |
7481.00 |
7401.00 |
7414.50 |
-52.50 |
82,429 |
644,325 |
+1,263 |
Mar18 |
171110 |
7390.50 |
7390.50 |
7347.50 |
7355.50 |
-53.00 |
0 |
3,101 |
+0 |
Jun18 |
171110 |
7275.50 |
7275.50 |
7275.50 |
7275.50 |
-53.00 |
|
|
|
Total Volume and Open Interest |
82,429 |
647,426 |
+1,263 |
SPI 200(SFE) |
Dec17 |
171110 |
6045.0 |
6047.0 |
6000.0 |
6032.0 |
-11.0 |
29,460 |
284,065 |
+805 |
Mar18 |
171110 |
5974.0 |
5978.0 |
5974.0 |
5978.0 |
-11.0 |
0 |
1,527 |
+0 |
Jun18 |
171110 |
5962.0 |
5962.0 |
5962.0 |
5962.0 |
-11.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
29,461 |
292,533 |
+804 |
FTSE MIB(ISE) |
Dec17 |
171110 |
22580.00 |
22645.00 |
22490.00 |
22517.00 |
-102.00 |
27,217 |
40,296 |
+407 |
Mar18 |
171110 |
22520.00 |
22540.00 |
22410.00 |
22427.00 |
-97.00 |
13 |
111 |
-4 |
Jun18 |
171110 |
21945.00 |
21945.00 |
21945.00 |
21945.00 |
-97.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,230 |
40,412 |
+403 |
KOSPI 200(KFE) |
Dec17 |
171110 |
335.85 |
336.25 |
335.25 |
336.25 |
-0.75 |
299,337 |
266,803 |
+746 |
Mar18 |
171110 |
333.05 |
333.75 |
332.60 |
333.75 |
-0.60 |
592 |
25,463 |
+56 |
Jun18 |
171110 |
334.05 |
335.00 |
333.65 |
334.50 |
-1.00 |
10 |
15,090 |
+551 |
Total Volume and Open Interest |
299,939 |
345,727 |
+1,097 |
GSCI(CME) |
Nov17 |
171110 |
429.20 |
429.20 |
425.70 |
425.70 |
-1.45 |
2,615 |
8,689 |
-2,558 |
Dec17 |
171110 |
431.25 |
431.25 |
429.75 |
429.75 |
-1.25 |
2,581 |
6,612 |
+2,571 |
Jan18 |
171110 |
429.85 |
429.85 |
429.85 |
429.85 |
-1.25 |
|
|
|
Total Volume and Open Interest |
5,196 |
15,301 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|