|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 15, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171115 |
969.00 |
978.00 |
968.00 |
976.25 |
+8.50 |
122,337 |
321,484 |
-768 |
Mar18 |
171115 |
980.00 |
988.75 |
979.00 |
987.25 |
+8.50 |
32,045 |
143,297 |
+269 |
May18 |
171115 |
989.50 |
998.25 |
988.75 |
996.75 |
+8.50 |
14,391 |
82,231 |
+2,920 |
Jul18 |
171115 |
998.25 |
1006.75 |
997.75 |
1005.00 |
+8.00 |
10,571 |
93,566 |
+770 |
Aug18 |
171115 |
1000.50 |
1008.50 |
999.75 |
1007.00 |
+8.00 |
393 |
10,955 |
+176 |
Sep18 |
171115 |
991.00 |
997.00 |
991.00 |
996.75 |
+7.50 |
173 |
1,850 |
+31 |
Nov18 |
171115 |
981.50 |
989.75 |
981.25 |
987.75 |
+6.75 |
3,061 |
51,370 |
+377 |
Jan19 |
171115 |
990.75 |
993.75 |
989.50 |
993.75 |
+6.50 |
67 |
1,094 |
+3 |
Mar19 |
171115 |
990.00 |
997.50 |
990.00 |
997.50 |
+6.75 |
230 |
1,783 |
-1 |
May19 |
171115 |
1002.00 |
1002.00 |
1001.75 |
1001.75 |
+6.25 |
33 |
704 |
+6 |
Jul19 |
171115 |
1007.75 |
1009.75 |
1007.50 |
1007.50 |
+6.50 |
98 |
418 |
+41 |
Aug19 |
171115 |
1005.75 |
1005.75 |
1005.75 |
1005.75 |
+6.50 |
0 |
24 |
+0 |
Sep19 |
171115 |
999.50 |
999.50 |
999.50 |
999.50 |
+6.50 |
0 |
21 |
+0 |
Nov19 |
171115 |
982.25 |
987.75 |
982.25 |
985.00 |
+6.50 |
83 |
1,264 |
-6 |
Total Volume and Open Interest |
184,648 |
710,635 |
+3,282 |
Soybean Meal(CBOT) |
Dec17 |
171115 |
310.60 |
313.30 |
310.10 |
311.30 |
+1.00 |
51,553 |
84,487 |
-7,317 |
Jan18 |
171115 |
312.80 |
315.30 |
312.20 |
313.40 |
+1.10 |
28,868 |
110,201 |
+3,636 |
Mar18 |
171115 |
316.10 |
318.40 |
315.40 |
316.50 |
+0.90 |
13,383 |
81,027 |
+1,270 |
May18 |
171115 |
318.30 |
320.60 |
317.70 |
318.80 |
+0.80 |
8,793 |
44,894 |
+1,510 |
Jul18 |
171115 |
321.00 |
323.00 |
320.50 |
321.20 |
+0.60 |
5,464 |
31,753 |
+1,488 |
Aug18 |
171115 |
321.40 |
323.10 |
321.00 |
321.50 |
+0.50 |
225 |
4,478 |
+93 |
Sep18 |
171115 |
319.90 |
322.10 |
319.90 |
320.30 |
+0.40 |
111 |
4,574 |
+30 |
Oct18 |
171115 |
316.90 |
318.80 |
316.70 |
316.70 |
unch |
121 |
5,866 |
+41 |
Dec18 |
171115 |
317.60 |
319.80 |
317.20 |
317.40 |
-0.20 |
906 |
24,520 |
+141 |
Jan19 |
171115 |
319.80 |
320.20 |
318.20 |
318.20 |
-0.20 |
69 |
1,104 |
+20 |
Total Volume and Open Interest |
109,813 |
398,130 |
+1,090 |
Soybean Oil(CBOT) |
Dec17 |
171115 |
34.04 |
34.77 |
34.01 |
34.75 |
+0.74 |
73,930 |
113,691 |
-4,624 |
Jan18 |
171115 |
34.16 |
34.91 |
34.16 |
34.88 |
+0.72 |
54,902 |
126,108 |
+1,406 |
Mar18 |
171115 |
34.40 |
35.11 |
34.38 |
35.08 |
+0.68 |
19,466 |
88,001 |
-1,134 |
May18 |
171115 |
34.61 |
35.30 |
34.61 |
35.28 |
+0.67 |
10,102 |
54,972 |
-1,476 |
Jul18 |
171115 |
34.88 |
35.50 |
34.81 |
35.47 |
+0.64 |
8,192 |
45,651 |
+1,947 |
Aug18 |
171115 |
34.88 |
35.45 |
34.81 |
35.44 |
+0.61 |
570 |
4,877 |
+54 |
Sep18 |
171115 |
34.73 |
35.34 |
34.73 |
35.33 |
+0.58 |
303 |
3,546 |
+32 |
Oct18 |
171115 |
34.59 |
35.10 |
34.45 |
35.10 |
+0.56 |
285 |
7,829 |
+36 |
Dec18 |
171115 |
34.52 |
35.07 |
34.38 |
35.06 |
+0.57 |
978 |
25,655 |
+348 |
Jan19 |
171115 |
35.02 |
35.02 |
34.59 |
35.02 |
+0.55 |
39 |
747 |
-16 |
Total Volume and Open Interest |
168,926 |
474,131 |
-3,351 |
Canola(WCE) |
Nov17 |
171114 |
510.1 |
510.1 |
510.1 |
510.1 |
-2.5 |
0 |
12 |
+0 |
Jan18 |
171115 |
512.5 |
519.7 |
511.7 |
519.2 |
+6.6 |
9,272 |
134,969 |
+317 |
Mar18 |
171115 |
519.2 |
527.1 |
518.8 |
526.5 |
+6.7 |
1,660 |
35,771 |
+267 |
May18 |
171115 |
523.5 |
531.5 |
523.5 |
531.0 |
+6.8 |
555 |
11,362 |
+67 |
Jul18 |
171115 |
526.5 |
534.4 |
525.8 |
534.0 |
+6.8 |
277 |
4,921 |
+81 |
Total Volume and Open Interest |
12,747 |
190,882 |
+1,466 |
Corn(CBOT) |
Dec17 |
171115 |
337.25 |
339.00 |
337.00 |
338.25 |
+0.75 |
289,722 |
577,104 |
-26,260 |
Mar18 |
171115 |
350.25 |
351.75 |
350.00 |
351.00 |
+0.50 |
206,397 |
556,731 |
+38,801 |
May18 |
171115 |
358.75 |
360.25 |
358.25 |
359.25 |
+0.25 |
43,773 |
156,573 |
+3,576 |
Jul18 |
171115 |
366.75 |
368.25 |
366.25 |
367.00 |
+0.25 |
21,939 |
190,724 |
+2,724 |
Sep18 |
171115 |
374.00 |
375.25 |
373.75 |
374.25 |
+0.25 |
3,381 |
58,957 |
+616 |
Dec18 |
171115 |
383.00 |
384.25 |
382.50 |
383.00 |
unch |
11,101 |
121,512 |
+873 |
Mar19 |
171115 |
392.00 |
393.25 |
391.50 |
392.00 |
-0.25 |
497 |
14,236 |
-59 |
May19 |
171115 |
398.75 |
398.75 |
397.25 |
398.00 |
unch |
482 |
2,448 |
+294 |
Jul19 |
171115 |
403.00 |
403.50 |
403.00 |
403.00 |
+0.25 |
105 |
2,868 |
+22 |
Sep19 |
171115 |
400.00 |
400.00 |
400.00 |
400.00 |
unch |
0 |
549 |
+0 |
Total Volume and Open Interest |
577,479 |
1,686,200 |
+20,625 |
Wheat(CBOT) |
Dec17 |
171115 |
427.75 |
428.25 |
418.00 |
420.00 |
-8.00 |
110,242 |
173,072 |
-10,614 |
Mar18 |
171115 |
444.75 |
445.25 |
435.75 |
437.75 |
-7.50 |
85,294 |
217,437 |
+18,014 |
May18 |
171115 |
455.75 |
456.25 |
447.25 |
450.00 |
-6.75 |
20,567 |
56,805 |
+3,333 |
Jul18 |
171115 |
469.00 |
469.50 |
460.75 |
463.50 |
-6.50 |
8,028 |
56,100 |
+90 |
Sep18 |
171115 |
483.25 |
483.75 |
475.50 |
478.00 |
-6.75 |
2,510 |
26,882 |
+378 |
Dec18 |
171115 |
501.75 |
502.00 |
493.75 |
496.50 |
-6.50 |
2,091 |
30,317 |
+278 |
Total Volume and Open Interest |
228,860 |
564,052 |
+11,456 |
Wheat(KCBT) |
Dec17 |
171115 |
428.00 |
428.50 |
416.50 |
417.75 |
-10.25 |
43,658 |
90,296 |
-12,433 |
Mar18 |
171115 |
444.75 |
445.75 |
433.75 |
435.25 |
-10.00 |
38,110 |
138,654 |
+9,953 |
May18 |
171115 |
457.00 |
458.00 |
446.75 |
448.00 |
-9.50 |
7,106 |
31,809 |
+2,051 |
Jul18 |
171115 |
473.25 |
474.00 |
463.25 |
465.25 |
-9.00 |
3,031 |
30,817 |
+397 |
Sep18 |
171115 |
489.75 |
489.75 |
480.25 |
482.50 |
-8.75 |
1,269 |
13,940 |
+432 |
Dec18 |
171115 |
512.50 |
512.50 |
504.25 |
506.50 |
-9.00 |
795 |
11,459 |
+81 |
Mar19 |
171115 |
526.00 |
526.00 |
520.00 |
521.75 |
-9.25 |
359 |
1,223 |
+171 |
Total Volume and Open Interest |
94,329 |
318,436 |
+652 |
Wheat(MGE) |
Dec17 |
171115 |
629.00 |
631.75 |
623.00 |
624.75 |
-4.25 |
6,073 |
29,259 |
-2,478 |
Mar18 |
171115 |
643.25 |
645.75 |
637.25 |
639.25 |
-3.75 |
4,429 |
30,730 |
+1,623 |
May18 |
171115 |
651.50 |
651.50 |
643.50 |
645.50 |
-3.50 |
490 |
9,390 |
-14 |
Jul18 |
171115 |
650.50 |
651.00 |
644.25 |
646.00 |
-3.25 |
299 |
5,724 |
-6 |
Sep18 |
171115 |
637.50 |
638.50 |
635.00 |
637.25 |
-1.00 |
48 |
3,693 |
+1 |
Dec18 |
171115 |
643.00 |
644.00 |
640.50 |
642.75 |
-0.25 |
84 |
1,663 |
+30 |
Total Volume and Open Interest |
11,423 |
80,572 |
-844 |
Oats(CBOT) |
Dec17 |
171115 |
276.25 |
277.50 |
265.25 |
269.25 |
-7.00 |
215 |
3,862 |
-72 |
Mar18 |
171115 |
287.50 |
288.50 |
276.25 |
280.25 |
-6.00 |
221 |
3,614 |
+101 |
May18 |
171115 |
295.00 |
295.00 |
284.25 |
286.75 |
-6.75 |
27 |
611 |
+27 |
Jul18 |
171115 |
298.75 |
300.50 |
288.25 |
288.25 |
-7.50 |
3 |
38 |
+1 |
Total Volume and Open Interest |
466 |
8,127 |
+57 |
Rough Rice(CBOT) |
Nov17 |
171114 |
11.15 |
11.27 |
11.15 |
11.24 |
+0.12 |
12 |
17 |
-35 |
Jan18 |
171115 |
11.53 |
12.10 |
11.52 |
12.09 |
+0.59 |
236 |
9,628 |
+80 |
Mar18 |
171115 |
11.97 |
12.36 |
11.96 |
12.36 |
+0.59 |
32 |
1,036 |
+25 |
May18 |
171115 |
12.63 |
12.63 |
12.63 |
12.63 |
+0.59 |
0 |
4 |
+0 |
Total Volume and Open Interest |
280 |
10,682 |
+100 |
Live Cattle(CME) |
Dec17 |
171115 |
119.500 |
120.785 |
119.035 |
120.200 |
+0.700 |
31,179 |
75,344 |
-5,865 |
Feb18 |
171115 |
124.930 |
126.350 |
124.350 |
125.750 |
+0.600 |
32,075 |
146,471 |
+7,070 |
Apr18 |
171115 |
125.800 |
126.730 |
125.135 |
126.285 |
+0.250 |
12,851 |
81,116 |
+705 |
Jun18 |
171115 |
118.080 |
118.850 |
117.535 |
118.700 |
+0.350 |
7,024 |
53,972 |
+1,014 |
Aug18 |
171115 |
114.850 |
115.250 |
114.150 |
115.100 |
+0.120 |
2,623 |
18,954 |
+530 |
Oct18 |
171115 |
114.635 |
115.000 |
114.150 |
114.885 |
unch |
593 |
6,862 |
+153 |
Total Volume and Open Interest |
86,454 |
386,213 |
+3,617 |
Feeder Cattle(CME) |
Nov17 |
171115 |
157.250 |
158.080 |
157.200 |
158.000 |
+0.370 |
2,427 |
4,347 |
-913 |
Jan18 |
171115 |
153.580 |
154.400 |
152.750 |
154.250 |
+0.350 |
6,603 |
29,138 |
-147 |
Mar18 |
171115 |
151.750 |
152.630 |
150.700 |
152.400 |
+0.520 |
3,556 |
16,224 |
+88 |
Apr18 |
171115 |
151.735 |
152.785 |
150.850 |
152.485 |
+0.500 |
1,447 |
5,800 |
+240 |
May18 |
171115 |
150.850 |
151.830 |
150.035 |
151.580 |
+0.480 |
626 |
5,101 |
+30 |
Aug18 |
171115 |
152.535 |
153.435 |
151.850 |
153.100 |
+0.300 |
237 |
2,337 |
+52 |
Sep18 |
171115 |
150.550 |
151.700 |
150.400 |
151.700 |
+0.100 |
16 |
98 |
+5 |
Total Volume and Open Interest |
14,913 |
63,064 |
-644 |
Lean Hogs(CME) |
Dec17 |
171115 |
60.285 |
61.235 |
59.250 |
61.130 |
+1.145 |
28,349 |
57,651 |
-6,594 |
Feb18 |
171115 |
67.500 |
67.830 |
66.250 |
67.450 |
-0.050 |
24,465 |
91,053 |
+4,697 |
Apr18 |
171115 |
72.385 |
72.400 |
71.385 |
71.635 |
-0.795 |
8,675 |
60,141 |
+1,174 |
May18 |
171115 |
77.650 |
77.930 |
77.050 |
77.300 |
-0.335 |
54 |
1,635 |
+28 |
Jun18 |
171115 |
82.150 |
82.150 |
81.050 |
81.100 |
-1.050 |
3,838 |
24,994 |
+608 |
Jul18 |
171115 |
82.250 |
82.250 |
81.385 |
81.480 |
-0.950 |
2,490 |
16,459 |
+600 |
Aug18 |
171115 |
81.135 |
81.300 |
80.635 |
80.700 |
-0.800 |
682 |
7,975 |
+298 |
Oct18 |
171115 |
68.500 |
68.500 |
67.885 |
67.950 |
-0.730 |
392 |
6,358 |
+219 |
Total Volume and Open Interest |
69,020 |
267,488 |
+1,074 |
Class III Milk(CME) |
Nov17 |
171115 |
16.84 |
16.85 |
16.81 |
16.84 |
+0.02 |
145 |
4,304 |
-23 |
Dec17 |
171115 |
15.77 |
15.77 |
15.61 |
15.73 |
-0.03 |
231 |
4,515 |
+18 |
Jan18 |
171115 |
15.06 |
15.06 |
14.91 |
14.96 |
-0.07 |
54 |
2,660 |
+3 |
Feb18 |
171115 |
15.03 |
15.03 |
14.86 |
14.96 |
-0.05 |
107 |
2,558 |
+39 |
Mar18 |
171115 |
14.91 |
14.92 |
14.86 |
14.86 |
-0.07 |
77 |
2,286 |
-4 |
Apr18 |
171115 |
14.99 |
15.01 |
14.94 |
14.94 |
-0.09 |
40 |
1,678 |
+1 |
May18 |
171115 |
15.11 |
15.11 |
15.02 |
15.09 |
-0.08 |
13 |
1,582 |
+1 |
Jun18 |
171115 |
15.41 |
15.41 |
15.37 |
15.37 |
-0.02 |
16 |
1,470 |
-1 |
Jul18 |
171115 |
15.67 |
15.80 |
15.67 |
15.67 |
-0.06 |
9 |
699 |
+4 |
Aug18 |
171115 |
15.82 |
15.90 |
15.82 |
15.82 |
-0.04 |
3 |
740 |
+1 |
Sep18 |
171115 |
15.89 |
15.95 |
15.88 |
15.89 |
unch |
1 |
909 |
+1 |
Oct18 |
171115 |
15.90 |
16.04 |
15.90 |
15.90 |
unch |
2 |
611 |
-1 |
Nov18 |
171115 |
15.88 |
15.88 |
15.82 |
15.82 |
-0.05 |
1 |
461 |
+1 |
Total Volume and Open Interest |
700 |
24,990 |
+40 |
Cocoa(ICE) |
Dec17 |
171115 |
2143 |
2162 |
2082 |
2133 |
-16 |
11,971 |
7,660 |
-9,303 |
Mar18 |
171115 |
2155 |
2162 |
2110 |
2129 |
-26 |
25,847 |
138,307 |
+2,247 |
May18 |
171115 |
2173 |
2175 |
2124 |
2143 |
-26 |
5,625 |
44,180 |
+1,736 |
Jul18 |
171115 |
2183 |
2185 |
2134 |
2154 |
-25 |
3,222 |
15,389 |
-237 |
Sep18 |
171115 |
2193 |
2193 |
2147 |
2165 |
-24 |
788 |
9,312 |
+99 |
Dec18 |
171115 |
2203 |
2205 |
2158 |
2177 |
-22 |
459 |
9,495 |
-89 |
Mar19 |
171115 |
2205 |
2205 |
2173 |
2190 |
-21 |
284 |
6,633 |
+92 |
Total Volume and Open Interest |
48,534 |
237,219 |
-5,254 |
Coffee "C"(ICE) |
Dec17 |
171115 |
127.15 |
128.10 |
125.65 |
126.75 |
-0.30 |
32,605 |
42,177 |
-11,141 |
Mar18 |
171115 |
130.45 |
131.45 |
128.95 |
130.10 |
-0.35 |
33,361 |
110,657 |
+10,141 |
May18 |
171115 |
132.65 |
133.60 |
131.25 |
132.35 |
-0.35 |
6,125 |
35,870 |
-896 |
Jul18 |
171115 |
134.80 |
135.95 |
133.65 |
134.70 |
-0.35 |
2,815 |
18,551 |
+229 |
Sep18 |
171115 |
137.35 |
138.30 |
136.10 |
137.00 |
-0.40 |
1,231 |
7,656 |
-62 |
Dec18 |
171115 |
141.15 |
141.70 |
139.80 |
140.40 |
-0.45 |
267 |
4,952 |
-19 |
Total Volume and Open Interest |
76,445 |
223,487 |
-1,750 |
Orange Juice(ICE) |
Jan18 |
171115 |
161.40 |
163.80 |
160.25 |
163.00 |
+1.60 |
1,534 |
6,710 |
+487 |
Mar18 |
171115 |
159.75 |
162.10 |
159.10 |
161.50 |
+1.45 |
160 |
1,639 |
+32 |
May18 |
171115 |
160.75 |
161.95 |
159.50 |
161.50 |
+1.10 |
40 |
537 |
+11 |
Jul18 |
171115 |
162.20 |
162.25 |
161.95 |
161.95 |
+1.10 |
22 |
111 |
+8 |
Sep18 |
171115 |
160.00 |
160.00 |
159.90 |
159.90 |
+0.35 |
2 |
26 |
+0 |
Nov18 |
171115 |
160.70 |
160.70 |
160.70 |
160.70 |
+0.35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,758 |
9,025 |
+538 |
Sugar #11(ICE) |
Mar18 |
171115 |
15.05 |
15.12 |
14.90 |
15.09 |
-0.01 |
74,351 |
407,282 |
-288 |
May18 |
171115 |
15.03 |
15.11 |
14.92 |
15.09 |
-0.01 |
33,188 |
138,133 |
-228 |
Jul18 |
171115 |
14.97 |
15.09 |
14.94 |
15.09 |
+0.01 |
20,196 |
66,141 |
+424 |
Oct18 |
171115 |
15.18 |
15.26 |
15.15 |
15.26 |
+0.01 |
8,585 |
56,335 |
+1,503 |
Mar19 |
171115 |
15.61 |
15.70 |
15.60 |
15.70 |
+0.02 |
2,387 |
29,133 |
+1,015 |
May19 |
171115 |
15.54 |
15.64 |
15.54 |
15.64 |
+0.03 |
497 |
4,993 |
+256 |
Jul19 |
171115 |
15.50 |
15.59 |
15.46 |
15.59 |
+0.04 |
110 |
5,183 |
-7 |
Oct19 |
171115 |
15.59 |
15.68 |
15.56 |
15.68 |
+0.02 |
127 |
5,860 |
-53 |
Total Volume and Open Interest |
139,473 |
717,274 |
+2,599 |
London Cocoa(LCE) |
Dec17 |
171115 |
1608 |
1609 |
1562 |
1581 |
-25 |
11,475 |
68,633 |
-2,592 |
Mar18 |
171115 |
1637 |
1637 |
1599 |
1612 |
-21 |
11,893 |
78,882 |
+2,284 |
May18 |
171115 |
1648 |
1650 |
1615 |
1628 |
-20 |
3,422 |
31,967 |
+887 |
Jul18 |
171115 |
1663 |
1663 |
1629 |
1642 |
-19 |
2,689 |
26,385 |
-343 |
Sep18 |
171115 |
1674 |
1674 |
1642 |
1655 |
-19 |
1,768 |
21,200 |
-19 |
Dec18 |
171115 |
1683 |
1683 |
1653 |
1666 |
-16 |
877 |
13,360 |
+385 |
Mar19 |
171115 |
1689 |
1689 |
1661 |
1674 |
-15 |
1,028 |
4,149 |
+580 |
Total Volume and Open Interest |
33,278 |
245,644 |
+1,247 |
London Sugar(LCE) |
Dec17 |
171115 |
397.60 |
397.60 |
390.40 |
392.40 |
-7.80 |
5,330 |
6,118 |
-3,110 |
Mar18 |
171115 |
392.20 |
392.70 |
385.90 |
390.80 |
-2.00 |
8,755 |
41,495 |
+1,305 |
May18 |
171115 |
396.40 |
397.10 |
391.10 |
395.40 |
-1.60 |
980 |
11,407 |
+44 |
Aug18 |
171115 |
399.60 |
401.40 |
396.50 |
399.60 |
-1.10 |
550 |
10,466 |
+67 |
Oct18 |
171115 |
402.20 |
402.40 |
399.60 |
401.00 |
-0.60 |
433 |
2,729 |
+99 |
Total Volume and Open Interest |
16,444 |
75,873 |
-1,386 |
Cotton(ICE) |
Dec17 |
171115 |
68.63 |
68.91 |
68.59 |
68.81 |
+0.21 |
24,681 |
43,342 |
-10,557 |
Mar18 |
171115 |
68.65 |
68.90 |
68.62 |
68.84 |
+0.19 |
22,342 |
129,597 |
+9,821 |
May18 |
171115 |
69.60 |
69.85 |
69.55 |
69.77 |
+0.16 |
3,235 |
24,805 |
+748 |
Jul18 |
171115 |
70.15 |
70.34 |
70.13 |
70.27 |
+0.11 |
857 |
9,004 |
-1 |
Oct18 |
171115 |
69.32 |
69.32 |
69.32 |
69.32 |
+0.10 |
0 |
3 |
+0 |
Dec18 |
171115 |
69.25 |
69.42 |
69.22 |
69.36 |
+0.10 |
368 |
21,524 |
+15 |
Total Volume and Open Interest |
51,486 |
228,827 |
+25 |
Lumber(CME) |
Nov17 |
171115 |
465.0 |
500.0 |
465.0 |
500.0 |
+27.0 |
154 |
123 |
-96 |
Jan18 |
171115 |
450.7 |
454.0 |
444.5 |
449.4 |
-3.1 |
379 |
5,582 |
+26 |
Mar18 |
171115 |
435.6 |
439.8 |
431.2 |
436.4 |
-2.6 |
51 |
852 |
-12 |
May18 |
171115 |
420.0 |
424.2 |
419.2 |
422.7 |
+0.4 |
15 |
262 |
+4 |
Total Volume and Open Interest |
602 |
6,914 |
-78 |
Crude Oil(NYM) |
Dec17 |
171115 |
55.06 |
55.56 |
54.88 |
55.33 |
-0.37 |
631,619 |
306,712 |
-57,834 |
Jan18 |
171115 |
55.25 |
55.74 |
55.08 |
55.52 |
-0.37 |
288,046 |
529,659 |
+12,570 |
Feb18 |
171115 |
55.34 |
55.87 |
55.24 |
55.66 |
-0.37 |
85,551 |
180,506 |
+4,187 |
Mar18 |
171115 |
55.51 |
55.98 |
55.36 |
55.79 |
-0.37 |
56,585 |
276,834 |
+5,478 |
Apr18 |
171115 |
55.50 |
56.04 |
55.42 |
55.87 |
-0.35 |
30,138 |
136,723 |
-1,870 |
May18 |
171115 |
55.54 |
55.99 |
55.40 |
55.86 |
-0.33 |
25,551 |
93,555 |
+6,685 |
Jun18 |
171115 |
55.44 |
55.90 |
55.29 |
55.76 |
-0.31 |
47,514 |
230,189 |
+2,419 |
Jul18 |
171115 |
55.24 |
55.66 |
55.15 |
55.56 |
-0.31 |
9,430 |
54,654 |
-1,308 |
Aug18 |
171115 |
55.05 |
55.42 |
54.87 |
55.31 |
-0.31 |
11,853 |
52,009 |
+1,327 |
Sep18 |
171115 |
54.78 |
55.10 |
54.64 |
55.05 |
-0.30 |
16,042 |
76,291 |
-2,928 |
Oct18 |
171115 |
54.59 |
54.79 |
54.42 |
54.78 |
-0.29 |
5,666 |
52,984 |
+2,872 |
Nov18 |
171115 |
54.22 |
54.60 |
54.10 |
54.51 |
-0.29 |
2,368 |
48,498 |
+846 |
Dec18 |
171115 |
53.97 |
54.35 |
53.84 |
54.25 |
-0.29 |
47,135 |
266,100 |
-1,908 |
Jan19 |
171115 |
53.96 |
53.96 |
53.96 |
53.96 |
-0.29 |
593 |
39,497 |
+82 |
Feb19 |
171115 |
53.69 |
53.69 |
53.69 |
53.69 |
-0.28 |
518 |
17,873 |
-21 |
Mar19 |
171115 |
53.45 |
54.75 |
53.45 |
53.45 |
-0.27 |
2,543 |
30,095 |
-797 |
Total Volume and Open Interest |
1,285,032 |
2,661,455 |
-29,573 |
e-miNY Crude Oil(NYM) |
Dec17 |
171115 |
55.050 |
55.550 |
54.875 |
55.325 |
-0.375 |
8,020 |
2,151 |
-7 |
Jan18 |
171115 |
55.250 |
55.750 |
55.075 |
55.525 |
-0.375 |
444 |
1,679 |
+100 |
Feb18 |
171115 |
55.350 |
55.850 |
55.300 |
55.650 |
-0.375 |
27 |
499 |
+5 |
Mar18 |
171115 |
55.250 |
55.800 |
55.250 |
55.800 |
-0.350 |
15 |
22 |
-1 |
Apr18 |
171115 |
55.875 |
56.900 |
55.875 |
55.875 |
-0.350 |
3 |
50 |
+0 |
May18 |
171115 |
55.850 |
55.850 |
55.850 |
55.850 |
-0.350 |
0 |
78 |
+0 |
Jun18 |
171115 |
55.500 |
55.750 |
55.500 |
55.750 |
-0.325 |
0 |
13 |
+0 |
Jul18 |
171115 |
55.550 |
55.550 |
55.550 |
55.550 |
-0.325 |
0 |
18 |
+0 |
Aug18 |
171115 |
55.300 |
55.300 |
55.300 |
55.300 |
-0.325 |
0 |
74 |
+0 |
Sep18 |
171115 |
55.050 |
55.050 |
55.050 |
55.050 |
-0.300 |
0 |
42 |
+0 |
Total Volume and Open Interest |
8,509 |
4,782 |
+97 |
NY Harbor ULSD(NYM) |
Dec17 |
171115 |
188.88 |
191.44 |
188.55 |
190.87 |
+0.17 |
50,636 |
92,468 |
-4,445 |
Jan18 |
171115 |
189.59 |
191.78 |
189.01 |
191.20 |
+0.09 |
32,460 |
112,186 |
+2,649 |
Feb18 |
171115 |
189.56 |
191.59 |
189.02 |
191.05 |
-0.06 |
19,705 |
50,874 |
+1,173 |
Mar18 |
171115 |
188.83 |
190.64 |
188.45 |
190.11 |
-0.20 |
19,158 |
47,809 |
+1,383 |
Apr18 |
171115 |
187.32 |
189.01 |
186.85 |
188.45 |
-0.31 |
11,725 |
37,685 |
+560 |
May18 |
171115 |
186.05 |
187.90 |
185.99 |
187.34 |
-0.44 |
5,905 |
23,155 |
+473 |
Jun18 |
171115 |
185.87 |
187.12 |
185.08 |
186.52 |
-0.50 |
5,750 |
34,136 |
+760 |
Jul18 |
171115 |
184.99 |
186.77 |
184.99 |
186.22 |
-0.55 |
1,213 |
7,359 |
+575 |
Aug18 |
171115 |
184.93 |
186.15 |
184.93 |
185.96 |
-0.58 |
491 |
3,417 |
+94 |
Sep18 |
171115 |
184.67 |
186.06 |
184.62 |
185.91 |
-0.59 |
644 |
6,166 |
-142 |
Oct18 |
171115 |
186.20 |
186.20 |
186.06 |
186.06 |
-0.58 |
276 |
3,106 |
-26 |
Nov18 |
171115 |
184.89 |
186.42 |
184.86 |
186.26 |
-0.58 |
232 |
2,252 |
+6 |
Dec18 |
171115 |
185.71 |
186.76 |
184.96 |
186.41 |
-0.53 |
3,017 |
24,805 |
-1,020 |
Jan19 |
171115 |
187.08 |
187.08 |
186.54 |
186.54 |
-0.54 |
29 |
2,441 |
-7 |
Total Volume and Open Interest |
151,250 |
456,168 |
+2,038 |
RBOB Gasoline(NYM) |
Dec17 |
171115 |
173.48 |
175.20 |
172.62 |
173.88 |
-2.24 |
73,599 |
99,664 |
-7,407 |
Jan18 |
171115 |
172.74 |
174.46 |
172.09 |
173.30 |
-2.01 |
63,984 |
154,329 |
+9,710 |
Feb18 |
171115 |
173.13 |
174.79 |
172.50 |
173.69 |
-1.84 |
22,082 |
34,446 |
+115 |
Mar18 |
171115 |
174.67 |
176.14 |
174.03 |
175.17 |
-1.62 |
12,417 |
52,056 |
+1,426 |
Apr18 |
171115 |
191.22 |
192.53 |
190.35 |
191.54 |
-1.44 |
8,863 |
27,839 |
+980 |
May18 |
171115 |
190.79 |
192.22 |
190.49 |
191.37 |
-1.29 |
4,899 |
18,569 |
-68 |
Jun18 |
171115 |
189.60 |
190.60 |
188.79 |
189.79 |
-1.12 |
4,880 |
18,512 |
+665 |
Jul18 |
171115 |
186.86 |
187.81 |
186.53 |
187.49 |
-0.99 |
3,175 |
7,968 |
-341 |
Aug18 |
171115 |
184.46 |
185.00 |
183.83 |
184.76 |
-0.90 |
1,393 |
4,181 |
+214 |
Sep18 |
171115 |
181.28 |
182.03 |
181.24 |
181.54 |
-0.82 |
1,642 |
4,134 |
+145 |
Total Volume and Open Interest |
199,598 |
440,086 |
+5,645 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171115 |
173.90 |
182.10 |
173.88 |
173.90 |
-2.22 |
1 |
1 |
+0 |
Jan18 |
171115 |
173.30 |
173.30 |
173.30 |
173.30 |
-2.01 |
|
|
|
Feb18 |
171115 |
173.70 |
173.70 |
173.69 |
173.70 |
-1.83 |
|
|
|
Mar18 |
171115 |
175.20 |
175.20 |
175.17 |
175.20 |
-1.59 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171115 |
3.078 |
3.153 |
3.052 |
3.080 |
-0.022 |
208,595 |
128,638 |
-18,200 |
Jan18 |
171115 |
3.184 |
3.244 |
3.151 |
3.179 |
-0.024 |
117,700 |
289,541 |
+11,849 |
Feb18 |
171115 |
3.181 |
3.244 |
3.154 |
3.180 |
-0.025 |
37,139 |
98,763 |
+1,553 |
Mar18 |
171115 |
3.140 |
3.200 |
3.115 |
3.140 |
-0.025 |
54,687 |
183,665 |
+2,537 |
Apr18 |
171115 |
2.931 |
2.966 |
2.927 |
2.940 |
-0.007 |
43,937 |
123,760 |
+1,484 |
May18 |
171115 |
2.919 |
2.945 |
2.909 |
2.920 |
-0.008 |
18,296 |
93,023 |
+2,010 |
Jun18 |
171115 |
2.952 |
2.971 |
2.938 |
2.947 |
-0.007 |
3,840 |
28,578 |
-415 |
Jul18 |
171115 |
2.988 |
2.999 |
2.966 |
2.977 |
-0.006 |
3,438 |
43,375 |
-162 |
Aug18 |
171115 |
2.981 |
3.002 |
2.969 |
2.980 |
-0.006 |
1,909 |
33,183 |
+474 |
Sep18 |
171115 |
2.968 |
2.986 |
2.953 |
2.964 |
-0.006 |
1,720 |
35,066 |
-354 |
Oct18 |
171115 |
2.984 |
3.010 |
2.978 |
2.989 |
-0.006 |
8,183 |
77,723 |
+1,020 |
Nov18 |
171115 |
3.050 |
3.058 |
3.031 |
3.042 |
-0.006 |
1,500 |
28,541 |
+568 |
Dec18 |
171115 |
3.183 |
3.194 |
3.165 |
3.176 |
-0.007 |
1,517 |
31,021 |
+296 |
Jan19 |
171115 |
3.265 |
3.275 |
3.244 |
3.257 |
-0.007 |
1,767 |
33,432 |
+489 |
Feb19 |
171115 |
3.244 |
3.245 |
3.225 |
3.226 |
-0.006 |
644 |
11,633 |
+333 |
Mar19 |
171115 |
3.159 |
3.167 |
3.140 |
3.150 |
-0.008 |
2,101 |
26,298 |
+883 |
Total Volume and Open Interest |
509,530 |
1,339,172 |
+5,191 |
Brent Crude Oil(ICE) |
Jan18 |
171115 |
61.55 |
62.13 |
61.30 |
61.87 |
-0.34 |
335,154 |
485,349 |
-29,837 |
Feb18 |
171115 |
61.34 |
61.97 |
61.18 |
61.76 |
-0.30 |
251,290 |
441,567 |
+10,937 |
Mar18 |
171115 |
61.17 |
61.77 |
60.99 |
61.57 |
-0.30 |
163,805 |
267,652 |
+11,919 |
Apr18 |
171115 |
61.00 |
61.59 |
60.82 |
61.41 |
-0.28 |
69,689 |
116,954 |
-831 |
May18 |
171115 |
60.87 |
61.44 |
60.70 |
61.27 |
-0.26 |
49,796 |
111,717 |
+2,964 |
Jun18 |
171115 |
60.70 |
61.28 |
60.56 |
61.12 |
-0.24 |
86,708 |
236,450 |
+8,742 |
Jul18 |
171115 |
60.45 |
61.09 |
60.41 |
60.95 |
-0.23 |
11,661 |
46,411 |
+1,032 |
Aug18 |
171115 |
60.37 |
60.89 |
60.23 |
60.76 |
-0.22 |
8,135 |
29,747 |
-216 |
Sep18 |
171115 |
60.12 |
60.65 |
60.00 |
60.54 |
-0.20 |
15,673 |
51,377 |
+3,413 |
Oct18 |
171115 |
60.00 |
60.29 |
60.00 |
60.29 |
-0.19 |
5,041 |
27,959 |
+1,232 |
Nov18 |
171115 |
60.48 |
60.48 |
60.02 |
60.02 |
-0.18 |
4,482 |
26,784 |
+1,156 |
Dec18 |
171115 |
59.33 |
59.86 |
59.23 |
59.76 |
-0.17 |
48,827 |
204,842 |
+1,342 |
Jan19 |
171115 |
59.35 |
59.52 |
59.35 |
59.52 |
-0.16 |
1,847 |
33,996 |
+596 |
Feb19 |
171115 |
59.32 |
59.32 |
59.32 |
59.32 |
-0.15 |
1,085 |
19,872 |
+150 |
Total Volume and Open Interest |
1,080,766 |
2,520,588 |
+15,146 |
Gas Oil(ICE) |
Dec17 |
171115 |
550.50 |
557.25 |
549.50 |
556.00 |
+5.50 |
72,395 |
180,230 |
-12,168 |
Jan18 |
171115 |
552.00 |
558.25 |
551.25 |
557.00 |
+4.75 |
55,582 |
162,088 |
+9,231 |
Feb18 |
171115 |
553.75 |
559.00 |
552.25 |
557.75 |
+4.50 |
31,086 |
82,683 |
+943 |
Mar18 |
171115 |
552.25 |
557.50 |
551.00 |
556.50 |
+4.25 |
14,072 |
66,062 |
+490 |
Apr18 |
171115 |
551.00 |
555.25 |
549.75 |
554.50 |
+3.75 |
6,033 |
35,344 |
+955 |
May18 |
171115 |
549.00 |
553.50 |
548.00 |
552.50 |
+3.25 |
3,822 |
21,549 |
+320 |
Jun18 |
171115 |
547.00 |
551.00 |
545.75 |
550.25 |
+3.00 |
11,302 |
52,592 |
+6 |
Jul18 |
171115 |
546.00 |
549.25 |
545.00 |
549.25 |
+2.75 |
1,525 |
14,598 |
+170 |
Aug18 |
171115 |
545.50 |
548.75 |
544.25 |
548.50 |
+2.75 |
982 |
12,012 |
-245 |
Sep18 |
171115 |
545.00 |
547.75 |
544.00 |
547.75 |
+2.50 |
1,757 |
17,185 |
+125 |
Total Volume and Open Interest |
215,220 |
842,653 |
-783 |
Ethanol(CBOT) |
Dec17 |
171115 |
1.397 |
1.410 |
1.384 |
1.408 |
+0.003 |
179 |
1,307 |
+12 |
Jan18 |
171115 |
1.387 |
1.399 |
1.379 |
1.398 |
+0.003 |
63 |
640 |
+22 |
Feb18 |
171115 |
1.405 |
1.405 |
1.400 |
1.405 |
-0.004 |
0 |
105 |
+0 |
Mar18 |
171115 |
1.425 |
1.436 |
1.425 |
1.425 |
-0.004 |
0 |
42 |
+0 |
Apr18 |
171115 |
1.450 |
1.450 |
1.445 |
1.445 |
-0.004 |
0 |
9 |
+0 |
May18 |
171115 |
1.452 |
1.479 |
1.452 |
1.452 |
-0.004 |
|
|
|
Jun18 |
171115 |
1.473 |
1.485 |
1.473 |
1.473 |
+0.013 |
0 |
3 |
+0 |
Jul18 |
171115 |
1.475 |
1.499 |
1.475 |
1.475 |
+0.015 |
|
|
|
Total Volume and Open Interest |
242 |
2,106 |
+34 |
WTI Crude Oil(ICE) |
Dec17 |
171115 |
55.09 |
55.57 |
54.89 |
55.33 |
-0.37 |
59,244 |
61,355 |
-12,350 |
Jan18 |
171115 |
55.28 |
55.75 |
55.09 |
55.52 |
-0.37 |
71,804 |
94,132 |
-4,503 |
Feb18 |
171115 |
55.41 |
55.88 |
55.24 |
55.66 |
-0.37 |
32,388 |
60,317 |
+1,199 |
Mar18 |
171115 |
55.52 |
56.00 |
55.36 |
55.79 |
-0.37 |
15,159 |
46,610 |
+1,645 |
Apr18 |
171115 |
55.63 |
56.04 |
55.46 |
55.87 |
-0.35 |
4,323 |
17,122 |
+260 |
May18 |
171115 |
55.56 |
55.97 |
55.43 |
55.86 |
-0.33 |
1,705 |
11,544 |
+175 |
Jun18 |
171115 |
55.44 |
55.82 |
55.32 |
55.76 |
-0.31 |
8,888 |
78,351 |
+639 |
Jul18 |
171115 |
55.56 |
55.56 |
55.56 |
55.56 |
-0.31 |
326 |
8,352 |
+70 |
Aug18 |
171115 |
55.06 |
55.31 |
55.06 |
55.31 |
-0.31 |
344 |
6,449 |
+98 |
Sep18 |
171115 |
55.05 |
55.05 |
55.05 |
55.05 |
-0.30 |
462 |
13,097 |
-140 |
Oct18 |
171115 |
54.78 |
54.78 |
54.78 |
54.78 |
-0.29 |
144 |
2,901 |
-1 |
Nov18 |
171115 |
54.51 |
54.51 |
54.51 |
54.51 |
-0.29 |
240 |
6,865 |
+77 |
Dec18 |
171115 |
53.98 |
54.25 |
53.98 |
54.25 |
-0.29 |
8,051 |
130,004 |
-222 |
Jan19 |
171115 |
53.96 |
53.96 |
53.96 |
53.96 |
-0.29 |
354 |
1,892 |
-6 |
Feb19 |
171115 |
53.69 |
53.69 |
53.69 |
53.69 |
-0.28 |
228 |
801 |
+3 |
Mar19 |
171115 |
53.45 |
53.45 |
53.45 |
53.45 |
-0.27 |
240 |
2,415 |
+67 |
Total Volume and Open Interest |
207,262 |
636,627 |
-12,385 |
US Dollar Index(ICE) |
Dec17 |
171115 |
93.770 |
93.800 |
93.305 |
93.725 |
+0.002 |
10,711 |
44,923 |
-114 |
Mar18 |
171115 |
93.450 |
93.465 |
93.025 |
93.415 |
-0.012 |
170 |
2,575 |
+45 |
Jun18 |
171115 |
93.105 |
93.135 |
92.800 |
93.135 |
-0.007 |
4 |
694 |
+4 |
Total Volume and Open Interest |
10,886 |
48,331 |
-65 |
Australian Dollar(CME) |
Dec17 |
171115 |
76.27 |
76.29 |
75.70 |
75.81 |
-0.50 |
74,194 |
121,680 |
+3,153 |
Mar18 |
171115 |
75.97 |
76.10 |
75.68 |
75.77 |
-0.49 |
304 |
820 |
-136 |
Jun18 |
171115 |
75.86 |
76.10 |
75.70 |
75.74 |
-0.50 |
2 |
245 |
+0 |
Total Volume and Open Interest |
74,691 |
123,952 |
+2,025 |
British Pound(CME) |
Dec17 |
171115 |
131.72 |
132.25 |
131.42 |
131.76 |
unch |
120,057 |
170,529 |
-1,837 |
Mar18 |
171115 |
131.88 |
132.61 |
131.87 |
132.18 |
unch |
485 |
3,431 |
+82 |
Jun18 |
171115 |
132.46 |
133.02 |
132.46 |
132.60 |
unch |
72 |
384 |
-3 |
Total Volume and Open Interest |
121,901 |
177,015 |
-2,144 |
Canadian Dollar(CME) |
Dec17 |
171115 |
78.54 |
78.69 |
78.22 |
78.35 |
-0.23 |
44,661 |
141,295 |
-2,266 |
Mar18 |
171115 |
78.58 |
78.77 |
78.31 |
78.44 |
-0.23 |
188 |
2,517 |
+60 |
Jun18 |
171115 |
78.75 |
78.75 |
78.40 |
78.51 |
-0.23 |
20 |
549 |
+68 |
Sep18 |
171115 |
78.58 |
78.58 |
78.57 |
78.57 |
-0.22 |
0 |
267 |
+3 |
Total Volume and Open Interest |
44,918 |
147,673 |
-2,127 |
Japanese Yen(CME) |
Dec17 |
171115 |
88.26 |
89.03 |
88.23 |
88.70 |
+0.40 |
125,521 |
275,587 |
+3,981 |
Mar18 |
171115 |
88.75 |
89.50 |
88.75 |
89.18 |
+0.39 |
196 |
4,437 |
+82 |
Jun18 |
171115 |
89.67 |
89.67 |
88.90 |
89.67 |
+0.39 |
1 |
110 |
+1 |
Total Volume and Open Interest |
126,537 |
283,128 |
+2,216 |
Swiss Franc(CME) |
Dec17 |
171115 |
101.27 |
101.76 |
101.10 |
101.34 |
+0.08 |
19,411 |
81,746 |
+626 |
Mar18 |
171115 |
101.97 |
102.48 |
101.90 |
102.07 |
+0.09 |
93 |
265 |
+28 |
Jun18 |
171115 |
102.80 |
102.80 |
102.80 |
102.80 |
+0.09 |
0 |
30 |
+0 |
Total Volume and Open Interest |
19,504 |
82,051 |
+654 |
EuroFX(CME) |
Dec17 |
171115 |
118.17 |
118.82 |
118.06 |
118.13 |
-0.02 |
136,647 |
441,826 |
+4,454 |
Mar18 |
171115 |
118.83 |
119.50 |
118.75 |
118.83 |
-0.02 |
875 |
6,327 |
+496 |
Jun18 |
171115 |
119.50 |
120.20 |
119.47 |
119.53 |
-0.02 |
71 |
1,790 |
+209 |
Total Volume and Open Interest |
140,403 |
456,174 |
+512 |
Mexican Peso(CME) |
Dec17 |
171115 |
518.25 |
520.38 |
513.13 |
515.00 |
-4.13 |
34,945 |
178,493 |
+1,246 |
Jan18 |
171115 |
516.38 |
516.38 |
512.75 |
512.75 |
-4.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
34,964 |
179,141 |
+1,289 |
Brazilian Real(CME) |
Dec17 |
171115 |
300.85 |
301.55 |
300.10 |
300.80 |
-1.50 |
3,153 |
23,946 |
+55 |
Jan18 |
171115 |
300.10 |
302.45 |
300.10 |
300.10 |
-1.25 |
36 |
426 |
+22 |
Feb18 |
171115 |
299.30 |
299.30 |
299.30 |
299.30 |
-1.00 |
|
|
|
Mar18 |
171115 |
298.35 |
298.35 |
298.35 |
298.35 |
-1.00 |
|
|
|
Total Volume and Open Interest |
3,189 |
24,677 |
+77 |
30-Year T-Bonds(CBOT) |
Dec17 |
171115 |
153~020 |
154~100 |
153~010 |
154~000 |
+1~040 |
267,220 |
762,195 |
-1,628 |
Mar18 |
171115 |
151~310 |
153~050 |
151~300 |
152~280 |
+1~040 |
25,227 |
43,871 |
+22,445 |
Jun18 |
171115 |
151~080 |
152~000 |
151~080 |
152~000 |
+1~040 |
|
|
|
Total Volume and Open Interest |
292,447 |
806,066 |
+20,817 |
10-Year T-Notes(CBOT) |
Dec17 |
171115 |
124~255 |
125~070 |
124~245 |
125~015 |
+0~100 |
960,605 |
3,222,704 |
+4,071 |
Mar18 |
171115 |
124~160 |
124~295 |
124~155 |
124~245 |
+0~105 |
26,746 |
74,646 |
+17,090 |
Jun18 |
171115 |
124~170 |
124~170 |
124~170 |
124~170 |
+0~105 |
|
|
|
Total Volume and Open Interest |
987,351 |
3,297,350 |
+21,161 |
5-Year T-Notes(CBOT) |
Dec17 |
171115 |
116~310 |
117~052 |
116~304 |
117~014 |
+0~034 |
551,279 |
3,124,399 |
-35 |
Mar18 |
171115 |
116~236 |
116~304 |
116~236 |
116~270 |
+0~040 |
16,956 |
83,726 |
+6,169 |
Jun18 |
171115 |
116~250 |
116~250 |
116~250 |
116~250 |
+0~040 |
|
|
|
Total Volume and Open Interest |
568,235 |
3,208,125 |
+6,134 |
2 Year T-Notes(CBOT) |
Dec17 |
171115 |
107~172 |
107~190 |
107~166 |
107~172 |
+0~004 |
281,294 |
1,752,754 |
+13,504 |
Mar18 |
171115 |
107~124 |
107~140 |
107~116 |
107~122 |
+0~002 |
14,619 |
86,609 |
+6,926 |
Jun18 |
171115 |
107~122 |
107~122 |
107~122 |
107~122 |
+0~002 |
|
|
|
Total Volume and Open Interest |
295,913 |
1,839,363 |
+20,430 |
Eurodollars(CME) |
Dec17 |
171115 |
98.470 |
98.475 |
98.465 |
98.467 |
unch |
210,570 |
1,729,063 |
-25,307 |
Mar18 |
171115 |
98.300 |
98.325 |
98.300 |
98.310 |
+0.010 |
164,502 |
1,338,902 |
+19,070 |
Jun18 |
171115 |
98.185 |
98.205 |
98.175 |
98.185 |
+0.010 |
150,113 |
1,265,766 |
-179 |
Sep18 |
171115 |
98.105 |
98.130 |
98.095 |
98.110 |
+0.015 |
137,762 |
1,070,937 |
+3,554 |
Dec18 |
171115 |
98.025 |
98.060 |
98.020 |
98.035 |
+0.020 |
281,419 |
1,663,238 |
+8,062 |
Mar19 |
171115 |
97.965 |
98.010 |
97.965 |
97.985 |
+0.025 |
216,326 |
1,044,206 |
+18,294 |
Jun19 |
171115 |
97.920 |
97.965 |
97.915 |
97.940 |
+0.030 |
126,814 |
923,221 |
+4,951 |
Sep19 |
171115 |
97.880 |
97.925 |
97.875 |
97.905 |
+0.035 |
122,617 |
683,631 |
+2,903 |
Dec19 |
171115 |
97.830 |
97.875 |
97.825 |
97.855 |
+0.035 |
112,430 |
960,595 |
+5,879 |
Mar20 |
171115 |
97.805 |
97.855 |
97.800 |
97.830 |
+0.035 |
77,473 |
454,386 |
+4,095 |
Jun20 |
171115 |
97.780 |
97.830 |
97.780 |
97.805 |
+0.035 |
56,776 |
351,473 |
-1,551 |
Sep20 |
171115 |
97.750 |
97.800 |
97.745 |
97.780 |
+0.040 |
55,276 |
290,850 |
-206 |
Dec20 |
171115 |
97.710 |
97.755 |
97.705 |
97.740 |
+0.045 |
48,849 |
380,233 |
-4,751 |
Mar21 |
171115 |
97.680 |
97.735 |
97.680 |
97.715 |
+0.045 |
28,004 |
216,610 |
+2,096 |
Jun21 |
171115 |
97.650 |
97.705 |
97.650 |
97.685 |
+0.045 |
30,994 |
197,269 |
-1,887 |
Sep21 |
171115 |
97.620 |
97.680 |
97.620 |
97.655 |
+0.045 |
23,908 |
107,646 |
+110 |
Dec21 |
171115 |
97.580 |
97.640 |
97.575 |
97.620 |
+0.055 |
22,019 |
121,686 |
-148 |
Mar22 |
171115 |
97.555 |
97.615 |
97.555 |
97.600 |
+0.060 |
28,987 |
73,574 |
-1,447 |
Total Volume and Open Interest |
1,958,978 |
13,118,969 |
-49,566 |
Ultra T-Bond(CBOT) |
Dec17 |
171115 |
166~01 |
167~29 |
165~31 |
167~13 |
+1~21 |
92,899 |
845,956 |
-1,760 |
Mar18 |
171115 |
165~14 |
166~29 |
165~14 |
166~16 |
+1~21 |
6,283 |
77,423 |
+5,918 |
Jun18 |
171115 |
165~21 |
165~21 |
165~21 |
165~21 |
+1~21 |
|
|
|
Total Volume and Open Interest |
99,182 |
923,379 |
+4,158 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171115 |
133~270 |
134~150 |
133~260 |
134~085 |
+0~170 |
79,934 |
434,861 |
+3,745 |
Mar18 |
171115 |
133~290 |
134~060 |
133~290 |
134~015 |
+0~170 |
305 |
646 |
+301 |
Jun18 |
171115 |
134~015 |
134~015 |
134~015 |
134~015 |
+0~170 |
|
|
|
Total Volume and Open Interest |
80,239 |
435,507 |
+4,046 |
30 Day Federal Funds(CBOT) |
Nov17 |
171115 |
98.845 |
98.845 |
98.842 |
98.842 |
unch |
2,579 |
206,030 |
+692 |
Dec17 |
171115 |
98.720 |
98.720 |
98.710 |
98.715 |
unch |
3,238 |
113,313 |
+24 |
Jan18 |
171115 |
98.615 |
98.625 |
98.610 |
98.610 |
-0.005 |
27,612 |
342,831 |
+3,847 |
Feb18 |
171115 |
98.610 |
98.620 |
98.605 |
98.605 |
-0.005 |
7,495 |
122,429 |
-1,224 |
Mar18 |
171115 |
98.570 |
98.585 |
98.570 |
98.570 |
+0.005 |
3,191 |
46,745 |
+638 |
Apr18 |
171115 |
98.480 |
98.505 |
98.480 |
98.490 |
+0.015 |
6,878 |
123,591 |
+676 |
Total Volume and Open Interest |
87,659 |
1,387,055 |
+10,644 |
Japanese Govt Bonds(SGX) |
Dec17 |
171114 |
150.70 |
150.75 |
150.62 |
150.74 |
+0.05 |
1,377 |
20,164 |
+635 |
Mar18 |
171114 |
150.68 |
150.68 |
150.68 |
150.68 |
+0.05 |
|
|
|
Jun18 |
171114 |
150.68 |
150.68 |
150.68 |
150.68 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,377 |
20,164 |
+635 |
Euro-Buxl(EUREX) |
Dec17 |
171115 |
164.80 |
166.08 |
164.80 |
164.98 |
+0.60 |
37,243 |
225,195 |
+981 |
Mar18 |
171115 |
164.40 |
164.40 |
163.42 |
163.42 |
+0.60 |
132 |
5,470 |
+443 |
Jun18 |
171115 |
163.42 |
163.42 |
163.42 |
163.42 |
+0.60 |
|
|
|
Total Volume and Open Interest |
37,375 |
230,665 |
+1,424 |
Euro-Bund(EUREX) |
Dec17 |
171115 |
162.53 |
163.07 |
162.49 |
162.64 |
+0.25 |
502,931 |
2,018,716 |
+16,096 |
Mar18 |
171115 |
162.09 |
162.70 |
162.09 |
162.26 |
+0.28 |
13,186 |
200,830 |
+7,405 |
Jun18 |
171115 |
159.41 |
159.41 |
159.41 |
159.41 |
+0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
516,117 |
2,219,547 |
+23,501 |
Euro-Bobl(EUREX) |
Dec17 |
171115 |
131.73 |
131.88 |
131.70 |
131.75 |
+0.06 |
290,742 |
1,613,809 |
+9,005 |
Mar18 |
171115 |
132.42 |
132.49 |
132.39 |
132.39 |
+0.07 |
9,126 |
115,043 |
+3,561 |
Jun18 |
171115 |
132.25 |
132.25 |
132.25 |
132.25 |
+0.06 |
|
|
|
Total Volume and Open Interest |
299,868 |
1,728,852 |
+12,566 |
Euro-Schatz(EUREX) |
Dec17 |
171115 |
112.25 |
112.29 |
112.25 |
112.27 |
+0.01 |
116,738 |
1,624,352 |
+56,853 |
Mar18 |
171115 |
112.15 |
112.17 |
112.14 |
112.15 |
+0.01 |
3,213 |
100,176 |
+13,359 |
Jun18 |
171115 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.01 |
|
|
|
Total Volume and Open Interest |
119,951 |
1,724,528 |
+70,212 |
3-Mth Euribor(EUREX) |
Dec17 |
171115 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
300 |
7,634 |
-274 |
Mar18 |
171115 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
44 |
6,386 |
-11 |
Jun18 |
171115 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
250 |
1,466 |
-69 |
Total Volume and Open Interest |
881 |
37,641 |
-527 |
Long Gilt(LIFFE) |
Dec17 |
171115 |
124~25 |
125~06 |
124~24 |
124~28 |
+0~09 |
116,848 |
699,893 |
-2,778 |
Mar18 |
171115 |
123~27 |
124~09 |
123~27 |
123~31 |
+0~09 |
582 |
14,177 |
+524 |
Total Volume and Open Interest |
117,430 |
714,070 |
-2,254 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171115 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.00 |
15,329 |
513,145 |
-3,657 |
Mar18 |
171115 |
99.39 |
99.40 |
99.39 |
99.39 |
unch |
22,597 |
501,821 |
-1,676 |
Jun18 |
171115 |
99.29 |
99.30 |
99.28 |
99.29 |
unch |
31,688 |
472,846 |
-1,173 |
Sep18 |
171115 |
99.22 |
99.23 |
99.21 |
99.21 |
unch |
45,242 |
360,658 |
-373 |
Dec18 |
171115 |
99.15 |
99.17 |
99.15 |
99.16 |
unch |
59,550 |
362,015 |
-1,943 |
Mar19 |
171115 |
99.12 |
99.13 |
99.11 |
99.11 |
unch |
46,112 |
254,650 |
+9,671 |
Total Volume and Open Interest |
409,961 |
3,659,873 |
+10,590 |
3-Mth Euribor(LIFFE) |
Dec17 |
171115 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
18,612 |
433,975 |
-3,202 |
Mar18 |
171115 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
21,093 |
475,501 |
+6,485 |
Jun18 |
171115 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
33,941 |
467,091 |
+1,503 |
Total Volume and Open Interest |
326,152 |
4,291,660 |
-13,598 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171115 |
98.26 |
98.27 |
98.26 |
98.27 |
+0.01 |
5,661 |
154,298 |
-3,735 |
Mar18 |
171115 |
98.23 |
98.26 |
98.23 |
98.26 |
+0.02 |
14,416 |
231,525 |
-454 |
Jun18 |
171115 |
98.16 |
98.21 |
98.16 |
98.20 |
+0.03 |
10,694 |
188,186 |
-1,075 |
Sep18 |
171115 |
98.09 |
98.14 |
98.08 |
98.14 |
+0.05 |
9,117 |
183,802 |
+993 |
Dec18 |
171115 |
98.00 |
98.07 |
98.00 |
98.06 |
+0.05 |
7,624 |
131,625 |
+312 |
Mar19 |
171115 |
97.92 |
98.00 |
97.92 |
97.99 |
+0.06 |
7,219 |
104,577 |
+456 |
Jun19 |
171115 |
97.84 |
97.92 |
97.84 |
97.91 |
+0.06 |
7,732 |
69,488 |
+761 |
Sep19 |
171115 |
97.77 |
97.85 |
97.77 |
97.84 |
+0.06 |
3,313 |
45,487 |
-505 |
Dec19 |
171115 |
97.70 |
97.78 |
97.70 |
97.77 |
+0.06 |
781 |
3,236 |
-561 |
Mar20 |
171115 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.07 |
138 |
2,413 |
-124 |
Total Volume and Open Interest |
67,742 |
1,117,333 |
-4,036 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171115 |
97.33 |
97.40 |
97.32 |
97.40 |
+0.07 |
101,455 |
1,073,203 |
+3,586 |
Mar18 |
171115 |
97.35 |
97.39 |
97.35 |
97.39 |
+0.07 |
250 |
814 |
+135 |
Total Volume and Open Interest |
101,705 |
1,074,017 |
+3,721 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171115 |
97.98 |
98.07 |
97.98 |
98.05 |
+0.06 |
107,460 |
1,111,721 |
-560 |
Mar18 |
171115 |
98.05 |
98.05 |
98.05 |
98.05 |
+0.06 |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
107,460 |
1,113,302 |
-560 |
Gold(CMX) |
Dec17 |
171115 |
1280.7 |
1290.0 |
1276.5 |
1277.7 |
-5.2 |
220,906 |
291,870 |
-9,119 |
Feb18 |
171115 |
1285.0 |
1294.3 |
1281.0 |
1282.1 |
-5.2 |
22,805 |
167,242 |
+10,239 |
Apr18 |
171115 |
1289.7 |
1298.5 |
1285.3 |
1286.3 |
-5.3 |
2,014 |
20,384 |
+210 |
Jun18 |
171115 |
1292.1 |
1301.9 |
1289.8 |
1290.6 |
-5.3 |
2,379 |
20,243 |
+647 |
Aug18 |
171115 |
1298.0 |
1306.0 |
1294.5 |
1294.8 |
-5.4 |
440 |
9,608 |
-100 |
Oct18 |
171115 |
1303.0 |
1306.4 |
1298.0 |
1299.0 |
-5.4 |
83 |
4,527 |
+0 |
Dec18 |
171115 |
1308.5 |
1315.0 |
1302.7 |
1303.4 |
-5.4 |
612 |
11,145 |
+41 |
Feb19 |
171115 |
1313.6 |
1313.6 |
1307.8 |
1307.8 |
-5.5 |
9 |
355 |
+6 |
Apr19 |
171115 |
1312.3 |
1312.3 |
1312.3 |
1312.3 |
-5.5 |
0 |
616 |
+0 |
Jun19 |
171115 |
1316.9 |
1316.9 |
1316.9 |
1316.9 |
-5.5 |
0 |
1,077 |
+0 |
Aug19 |
171115 |
1321.5 |
1321.5 |
1321.5 |
1321.5 |
-5.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
249,391 |
532,400 |
+1,996 |
Silver(CMX) |
Dec17 |
171115 |
1702.5 |
1720.5 |
1694.0 |
1697.1 |
-10.2 |
71,765 |
110,412 |
-4,284 |
Mar18 |
171115 |
1711.0 |
1730.0 |
1703.5 |
1706.6 |
-10.1 |
12,248 |
62,028 |
+3,290 |
May18 |
171115 |
1718.0 |
1734.0 |
1710.5 |
1713.0 |
-10.1 |
1,000 |
10,069 |
+32 |
Jul18 |
171115 |
1735.0 |
1742.0 |
1717.0 |
1719.4 |
-10.2 |
355 |
5,657 |
+172 |
Sep18 |
171115 |
1745.5 |
1745.5 |
1726.0 |
1726.0 |
-10.4 |
199 |
3,264 |
+132 |
Dec18 |
171115 |
1753.5 |
1757.5 |
1733.5 |
1735.9 |
-10.4 |
637 |
5,776 |
+200 |
Mar19 |
171115 |
1745.5 |
1745.5 |
1745.5 |
1745.5 |
-10.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
86,450 |
199,122 |
-236 |
Platinum(NYMEX) |
Jan18 |
171115 |
927.8 |
941.5 |
927.5 |
933.1 |
+5.8 |
9,729 |
69,890 |
-381 |
Apr18 |
171115 |
933.3 |
945.0 |
933.3 |
937.4 |
+5.7 |
418 |
7,809 |
+108 |
Jul18 |
171115 |
941.9 |
941.9 |
932.0 |
941.9 |
+6.0 |
5 |
433 |
+3 |
Oct18 |
171115 |
944.5 |
944.5 |
944.5 |
944.5 |
+6.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
10,155 |
78,181 |
-268 |
Palladium(NYMEX) |
Dec17 |
171115 |
986.10 |
989.30 |
973.55 |
985.10 |
-0.45 |
3,206 |
27,869 |
-752 |
Mar18 |
171115 |
982.95 |
983.55 |
968.55 |
979.75 |
unch |
753 |
7,719 |
+575 |
Jun18 |
171115 |
970.80 |
973.75 |
966.75 |
973.75 |
unch |
10 |
408 |
+0 |
Total Volume and Open Interest |
3,969 |
36,290 |
-177 |
Copper(CMX) |
Dec17 |
171115 |
305.25 |
306.45 |
303.40 |
305.45 |
-1.05 |
119,706 |
116,969 |
-5,075 |
Mar18 |
171115 |
307.45 |
308.60 |
305.55 |
307.70 |
-1.00 |
25,654 |
93,332 |
+977 |
May18 |
171115 |
308.25 |
309.80 |
307.60 |
309.00 |
-1.05 |
4,757 |
24,641 |
+267 |
Jul18 |
171115 |
310.60 |
311.00 |
308.50 |
310.10 |
-1.05 |
3,760 |
19,116 |
+1,535 |
Sep18 |
171115 |
310.70 |
311.45 |
309.85 |
311.05 |
-1.05 |
571 |
8,040 |
-7 |
Total Volume and Open Interest |
155,796 |
288,517 |
-1,806 |
E-mini DJIA Index(CBOT) |
Dec17 |
171115 |
23366 |
23366 |
23205 |
23262 |
-113 |
110,344 |
156,503 |
+2,362 |
Mar18 |
171115 |
23348 |
23348 |
23201 |
23254 |
-114 |
158 |
1,766 |
+4 |
Jun18 |
171115 |
23248 |
23253 |
23240 |
23240 |
-107 |
15 |
37 |
+13 |
Sep18 |
171115 |
23203 |
23203 |
23203 |
23203 |
-107 |
0 |
9 |
+0 |
Total Volume and Open Interest |
110,517 |
158,315 |
+2,379 |
S & P 500(CME) |
Dec17 |
171115 |
2572.00 |
2572.30 |
2556.70 |
2565.10 |
-12.80 |
1,747 |
62,256 |
-250 |
Mar18 |
171115 |
2569.50 |
2569.50 |
2557.80 |
2565.60 |
-12.90 |
20 |
4,953 |
+10 |
Jun18 |
171115 |
2565.70 |
2565.70 |
2557.90 |
2565.70 |
-12.90 |
0 |
70 |
+0 |
Sep18 |
171115 |
2566.00 |
2566.00 |
2558.20 |
2566.00 |
-12.90 |
|
|
|
Total Volume and Open Interest |
1,767 |
67,279 |
-240 |
S & P 500 E-Mini(CME) |
Dec17 |
171115 |
2576.75 |
2577.00 |
2555.50 |
2565.00 |
-13.00 |
1,052,173 |
3,175,524 |
-3,521 |
Mar18 |
171115 |
2576.75 |
2576.75 |
2556.25 |
2565.50 |
-13.00 |
5,070 |
79,827 |
+3,130 |
Jun18 |
171115 |
2569.50 |
2571.75 |
2556.25 |
2565.75 |
-12.75 |
18 |
3,525 |
+9 |
Sep18 |
171115 |
2566.00 |
2576.00 |
2561.00 |
2566.00 |
-13.00 |
12 |
55 |
+2 |
Total Volume and Open Interest |
1,057,273 |
3,258,951 |
-380 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171115 |
6293.50 |
6294.80 |
6230.80 |
6266.30 |
-27.20 |
229,366 |
279,403 |
+512 |
Mar18 |
171115 |
6309.30 |
6310.00 |
6247.00 |
6282.30 |
-27.50 |
453 |
2,336 |
+26 |
Jun18 |
171115 |
6295.00 |
6305.00 |
6263.00 |
6292.00 |
-27.50 |
16 |
130 |
+15 |
Total Volume and Open Interest |
229,835 |
281,875 |
+553 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171115 |
1824.90 |
1825.70 |
1804.80 |
1817.60 |
-9.00 |
11,983 |
93,164 |
+710 |
Mar18 |
171115 |
1815.70 |
1815.70 |
1806.70 |
1815.70 |
-9.00 |
0 |
9 |
+0 |
Jun18 |
171115 |
1815.30 |
1815.30 |
1815.30 |
1815.30 |
-9.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11,983 |
93,175 |
+710 |
Volatility Index(CBOE) |
Nov17 |
171115 |
12.05 |
13.35 |
11.98 |
13.05 |
+1.00 |
100,058 |
113,622 |
-27,974 |
Dec17 |
171115 |
12.70 |
13.50 |
12.65 |
13.18 |
+0.50 |
119,742 |
347,029 |
+17,413 |
Jan18 |
171115 |
14.03 |
14.65 |
14.00 |
14.33 |
+0.33 |
34,487 |
110,932 |
-3,046 |
Feb18 |
171115 |
14.87 |
15.43 |
14.85 |
15.08 |
+0.25 |
15,957 |
48,360 |
-915 |
Total Volume and Open Interest |
285,073 |
686,872 |
-12,615 |
S & P 600(CME) |
Dec17 |
171115 |
890.50 |
890.50 |
890.50 |
890.50 |
-4.40 |
|
|
|
Mar18 |
171115 |
887.30 |
887.30 |
887.30 |
887.30 |
-4.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171115 |
1466.90 |
1470.70 |
1453.10 |
1463.80 |
-6.80 |
25,353 |
68,352 |
-849 |
Mar18 |
171115 |
1464.90 |
1464.90 |
1455.00 |
1464.60 |
-6.80 |
2 |
80 |
+0 |
Jun18 |
171115 |
1464.60 |
1464.60 |
1464.60 |
1464.60 |
-6.80 |
0 |
4 |
+0 |
Total Volume and Open Interest |
25,355 |
68,436 |
-849 |
Nikkei 225(CME) |
Dec17 |
171115 |
22315 |
22340 |
21845 |
22120 |
-195 |
22,380 |
41,574 |
+874 |
Mar18 |
171115 |
22335 |
22335 |
21880 |
22135 |
-190 |
81 |
137 |
-20 |
Total Volume and Open Interest |
22,461 |
41,711 |
+854 |
Nikkei 225(SGX) |
Dec17 |
171115 |
22025 |
22040 |
21850 |
22040 |
-405 |
113,835 |
213,204 |
+1,323 |
Mar18 |
171115 |
21915 |
21995 |
21825 |
21995 |
-410 |
38 |
2,760 |
-3 |
Jun18 |
171114 |
22260 |
22260 |
22260 |
22260 |
+135 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
188,622 |
224,795 |
-11,590 |
Nikkei 225 Mini(JPX) |
Dec17 |
171114 |
22280 |
22545 |
22115 |
22430 |
+150 |
1,863,023 |
507,413 |
+29,538 |
Mar18 |
171114 |
22240 |
22505 |
22075 |
22380 |
+130 |
53,582 |
33,171 |
+2,411 |
Jun18 |
171114 |
22095 |
22340 |
21900 |
22230 |
+140 |
879 |
2,045 |
+267 |
Total Volume and Open Interest |
1,928,802 |
577,064 |
-143,899 |
Nikkei 225(JPX) |
Dec17 |
171114 |
22280 |
22550 |
22110 |
22430 |
+150 |
152,520 |
400,430 |
+7,966 |
Mar18 |
171114 |
22230 |
22510 |
22080 |
22380 |
+130 |
2,740 |
28,794 |
+1,578 |
Jun18 |
171114 |
22000 |
22300 |
21960 |
22230 |
+140 |
35 |
12,321 |
-3 |
Total Volume and Open Interest |
155,349 |
514,412 |
+9,244 |
Nikkei 225(CME) Yen |
Dec17 |
171115 |
22320 |
22325 |
21840 |
22100 |
-205 |
60,545 |
62,301 |
-3,197 |
Mar18 |
171115 |
22155 |
22245 |
21800 |
22055 |
-205 |
66 |
77 |
-3 |
Jun18 |
171115 |
21955 |
21955 |
21955 |
21955 |
-205 |
|
|
|
Total Volume and Open Interest |
60,611 |
62,378 |
-3,200 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171115 |
22090 |
22100 |
22090 |
22100 |
-210 |
1 |
14 |
+0 |
Mar18 |
171115 |
22060 |
22060 |
22055 |
22060 |
-200 |
|
|
|
Jun18 |
171115 |
21960 |
21960 |
21955 |
21960 |
-200 |
|
|
|
Total Volume and Open Interest |
1 |
14 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171115 |
5286.0 |
5313.0 |
5265.5 |
5301.0 |
-14.5 |
206,876 |
349,196 |
+6,883 |
Dec17 |
171115 |
5300.0 |
5306.5 |
5259.0 |
5295.0 |
-14.5 |
120,428 |
122,605 |
+74,521 |
Jan18 |
171115 |
5286.5 |
5286.5 |
5286.5 |
5286.5 |
-14.5 |
2 |
5 |
+2 |
Total Volume and Open Interest |
327,306 |
471,811 |
+81,406 |
Hang Seng Index(HKFE) |
Nov17 |
171115 |
29175 |
29175 |
28867 |
28887 |
-290 |
98,993 |
134,948 |
-26 |
Dec17 |
171115 |
29187 |
29187 |
28894 |
28915 |
-280 |
986 |
26,346 |
+71 |
Total Volume and Open Interest |
100,341 |
165,587 |
+95 |
DAX(EUREX) |
Dec17 |
171115 |
12979.0 |
12996.0 |
12842.5 |
12986.0 |
-47.0 |
103,766 |
162,466 |
-4,112 |
Mar18 |
171115 |
12961.5 |
12983.0 |
12848.0 |
12980.0 |
-47.0 |
415 |
5,369 |
+2,985 |
Jun18 |
171115 |
12961.5 |
13004.0 |
12875.0 |
13004.0 |
-47.0 |
3 |
673 |
+4 |
Total Volume and Open Interest |
104,184 |
168,508 |
-1,123 |
Mini-DAX(EUREX) |
Dec17 |
171115 |
12982.0 |
12995.0 |
12842.0 |
12986.0 |
-47.0 |
30,968 |
13,687 |
+57 |
Mar18 |
171115 |
12958.0 |
12980.0 |
12846.0 |
12980.0 |
-47.0 |
58 |
344 |
-1 |
Jun18 |
171115 |
12973.0 |
13004.0 |
12910.0 |
13004.0 |
-47.0 |
1 |
462 |
+0 |
Total Volume and Open Interest |
31,027 |
14,493 |
+56 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171115 |
3536 |
3549 |
3515 |
3546 |
-6 |
1,069,250 |
3,529,358 |
-51,042 |
Mar18 |
171115 |
3526 |
3535 |
3505 |
3532 |
-6 |
1,006 |
157,925 |
+81 |
Jun18 |
171115 |
3437 |
3450 |
3426 |
3450 |
-6 |
0 |
20,998 |
-1 |
Total Volume and Open Interest |
1,070,256 |
3,708,281 |
-50,962 |
Swiss Market Index(EUREX) |
Dec17 |
171115 |
9095 |
9099 |
9037 |
9084 |
-44 |
37,692 |
201,812 |
-2,198 |
Mar18 |
171115 |
8978 |
8982 |
8956 |
8982 |
-44 |
420 |
3,089 |
+378 |
Jun18 |
171115 |
8817 |
8817 |
8817 |
8817 |
-44 |
1 |
248 |
+0 |
Total Volume and Open Interest |
38,113 |
205,149 |
-1,820 |
FT-SE 100(EURONEXT) |
Dec17 |
171115 |
7374.50 |
7395.00 |
7336.00 |
7359.50 |
-33.50 |
79,671 |
642,211 |
-1,518 |
Mar18 |
171115 |
7307.00 |
7310.00 |
7296.00 |
7300.50 |
-33.50 |
4 |
3,149 |
+2 |
Jun18 |
171115 |
7220.00 |
7220.00 |
7220.00 |
7220.00 |
-33.50 |
|
|
|
Total Volume and Open Interest |
79,675 |
645,360 |
-1,516 |
SPI 200(SFE) |
Dec17 |
171115 |
5974.0 |
5987.0 |
5936.0 |
5942.0 |
-34.0 |
34,704 |
297,676 |
+7,754 |
Mar18 |
171115 |
5888.0 |
5888.0 |
5888.0 |
5888.0 |
-34.0 |
0 |
1,527 |
+0 |
Jun18 |
171115 |
5872.0 |
5872.0 |
5872.0 |
5872.0 |
-34.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
35,742 |
307,734 |
+8,045 |
FTSE MIB(ISE) |
Dec17 |
171115 |
22130.00 |
22175.00 |
21875.00 |
22147.00 |
-111.00 |
28,695 |
33,638 |
-959 |
Mar18 |
171115 |
21925.00 |
22060.00 |
21810.00 |
22060.00 |
-111.00 |
73 |
99 |
-5 |
Jun18 |
171115 |
21548.00 |
21548.00 |
21548.00 |
21548.00 |
-111.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
28,768 |
33,742 |
-964 |
KOSPI 200(KFE) |
Dec17 |
171115 |
332.10 |
332.50 |
331.85 |
332.50 |
-2.15 |
198,746 |
262,786 |
+1,565 |
Mar18 |
171115 |
329.50 |
330.05 |
329.50 |
330.05 |
-1.60 |
597 |
25,766 |
+60 |
Jun18 |
171115 |
332.20 |
332.20 |
330.80 |
331.00 |
-1.30 |
12 |
15,277 |
-6 |
Total Volume and Open Interest |
199,355 |
342,372 |
+1,619 |
GSCI(CME) |
Dec17 |
171115 |
419.35 |
420.65 |
419.20 |
420.60 |
-1.55 |
2,786 |
14,578 |
+2,761 |
Jan18 |
171115 |
420.70 |
420.70 |
420.70 |
420.70 |
-1.55 |
|
|
|
Feb18 |
171115 |
421.30 |
421.30 |
421.30 |
421.30 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|