|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 16, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171116 |
976.50 |
978.25 |
970.25 |
972.00 |
-4.25 |
101,927 |
322,009 |
+525 |
Mar18 |
171116 |
987.50 |
989.50 |
981.50 |
983.25 |
-4.00 |
32,459 |
141,771 |
-1,526 |
May18 |
171116 |
997.00 |
998.75 |
991.00 |
992.75 |
-4.00 |
17,568 |
83,844 |
+1,613 |
Jul18 |
171116 |
1005.00 |
1007.25 |
999.50 |
1001.50 |
-3.50 |
11,245 |
93,748 |
+182 |
Aug18 |
171116 |
1007.75 |
1008.75 |
1001.00 |
1003.00 |
-4.00 |
907 |
11,450 |
+495 |
Sep18 |
171116 |
994.25 |
996.00 |
993.25 |
993.25 |
-3.50 |
89 |
1,887 |
+37 |
Nov18 |
171116 |
988.00 |
990.00 |
983.25 |
985.50 |
-2.25 |
4,773 |
50,769 |
-601 |
Jan19 |
171116 |
990.50 |
991.50 |
990.50 |
991.50 |
-2.25 |
49 |
1,075 |
-19 |
Mar19 |
171116 |
996.75 |
996.75 |
994.00 |
995.00 |
-2.50 |
190 |
1,767 |
-16 |
May19 |
171116 |
1000.25 |
1000.25 |
999.75 |
999.75 |
-2.00 |
5 |
707 |
+3 |
Jul19 |
171116 |
1004.50 |
1005.50 |
1004.25 |
1005.50 |
-2.00 |
82 |
472 |
+54 |
Aug19 |
171116 |
1003.75 |
1003.75 |
1003.75 |
1003.75 |
-2.00 |
0 |
24 |
+0 |
Sep19 |
171116 |
997.50 |
997.50 |
997.50 |
997.50 |
-2.00 |
0 |
21 |
+0 |
Nov19 |
171116 |
985.00 |
985.00 |
981.00 |
983.00 |
-2.00 |
107 |
1,277 |
+13 |
Total Volume and Open Interest |
169,401 |
710,844 |
+209 |
Soybean Meal(CBOT) |
Dec17 |
171116 |
311.80 |
312.90 |
310.00 |
310.50 |
-0.80 |
52,484 |
79,496 |
-4,991 |
Jan18 |
171116 |
313.80 |
314.90 |
312.00 |
312.50 |
-0.90 |
34,294 |
113,178 |
+2,977 |
Mar18 |
171116 |
316.90 |
317.90 |
315.10 |
315.50 |
-1.00 |
14,010 |
82,279 |
+1,252 |
May18 |
171116 |
319.20 |
320.20 |
317.50 |
317.90 |
-0.90 |
6,282 |
46,205 |
+1,311 |
Jul18 |
171116 |
322.20 |
322.70 |
319.90 |
320.40 |
-0.80 |
3,168 |
32,148 |
+395 |
Aug18 |
171116 |
322.70 |
322.80 |
320.20 |
320.60 |
-0.90 |
742 |
4,607 |
+129 |
Sep18 |
171116 |
319.90 |
319.90 |
319.20 |
319.70 |
-0.60 |
288 |
4,618 |
+44 |
Oct18 |
171116 |
317.60 |
317.60 |
315.70 |
316.30 |
-0.40 |
367 |
5,966 |
+100 |
Dec18 |
171116 |
318.30 |
318.30 |
316.40 |
317.00 |
-0.40 |
2,658 |
26,674 |
+2,154 |
Jan19 |
171116 |
317.80 |
320.20 |
317.80 |
317.80 |
-0.40 |
38 |
1,138 |
+34 |
Total Volume and Open Interest |
114,579 |
401,742 |
+3,612 |
Soybean Oil(CBOT) |
Dec17 |
171116 |
34.69 |
34.85 |
34.38 |
34.43 |
-0.32 |
51,581 |
111,875 |
-1,816 |
Jan18 |
171116 |
34.84 |
34.99 |
34.54 |
34.59 |
-0.29 |
37,109 |
127,799 |
+1,691 |
Mar18 |
171116 |
35.05 |
35.18 |
34.76 |
34.81 |
-0.27 |
14,035 |
89,465 |
+1,464 |
May18 |
171116 |
35.24 |
35.36 |
34.96 |
35.02 |
-0.26 |
7,130 |
55,410 |
+438 |
Jul18 |
171116 |
35.44 |
35.56 |
35.17 |
35.22 |
-0.25 |
4,501 |
46,227 |
+576 |
Aug18 |
171116 |
35.33 |
35.50 |
35.18 |
35.20 |
-0.24 |
961 |
5,134 |
+257 |
Sep18 |
171116 |
35.30 |
35.38 |
35.10 |
35.10 |
-0.23 |
343 |
3,472 |
-74 |
Oct18 |
171116 |
35.12 |
35.16 |
34.83 |
34.87 |
-0.23 |
517 |
8,035 |
+206 |
Dec18 |
171116 |
34.93 |
35.06 |
34.75 |
34.79 |
-0.27 |
1,429 |
26,206 |
+551 |
Jan19 |
171116 |
34.80 |
34.80 |
34.77 |
34.77 |
-0.25 |
24 |
751 |
+4 |
Total Volume and Open Interest |
117,780 |
477,549 |
+3,418 |
Canola(WCE) |
Nov17 |
171114 |
510.1 |
510.1 |
510.1 |
510.1 |
-2.5 |
0 |
12 |
+0 |
Jan18 |
171116 |
518.8 |
518.8 |
516.2 |
517.4 |
-1.8 |
9,752 |
135,918 |
+949 |
Mar18 |
171116 |
525.4 |
526.2 |
523.8 |
525.1 |
-1.4 |
2,501 |
36,213 |
+442 |
May18 |
171116 |
529.0 |
530.7 |
528.0 |
529.0 |
-2.0 |
1,045 |
11,571 |
+209 |
Jul18 |
171116 |
532.6 |
533.7 |
531.0 |
531.8 |
-2.2 |
168 |
4,989 |
+68 |
Total Volume and Open Interest |
13,633 |
192,643 |
+1,761 |
Corn(CBOT) |
Dec17 |
171116 |
338.25 |
339.00 |
336.25 |
336.50 |
-1.75 |
220,983 |
568,664 |
-8,440 |
Mar18 |
171116 |
350.75 |
351.50 |
348.75 |
349.00 |
-2.00 |
126,925 |
573,029 |
+16,298 |
May18 |
171116 |
359.00 |
359.75 |
357.00 |
357.50 |
-1.75 |
26,433 |
159,002 |
+2,429 |
Jul18 |
171116 |
367.00 |
367.50 |
365.00 |
365.25 |
-1.75 |
16,786 |
193,790 |
+3,066 |
Sep18 |
171116 |
374.25 |
374.75 |
372.25 |
372.50 |
-1.75 |
3,745 |
59,189 |
+232 |
Dec18 |
171116 |
382.75 |
383.50 |
381.25 |
381.50 |
-1.50 |
12,379 |
123,945 |
+2,433 |
Mar19 |
171116 |
392.25 |
392.25 |
390.50 |
390.75 |
-1.25 |
437 |
14,385 |
+149 |
May19 |
171116 |
397.50 |
397.50 |
396.50 |
396.50 |
-1.50 |
202 |
2,499 |
+51 |
Jul19 |
171116 |
402.75 |
403.00 |
401.50 |
401.50 |
-1.50 |
141 |
2,923 |
+55 |
Sep19 |
171116 |
399.50 |
399.50 |
399.50 |
399.50 |
-0.50 |
5 |
549 |
+0 |
Total Volume and Open Interest |
408,391 |
1,702,668 |
+16,468 |
Wheat(CBOT) |
Dec17 |
171116 |
421.50 |
424.50 |
419.50 |
421.50 |
+1.50 |
93,367 |
158,817 |
-14,255 |
Mar18 |
171116 |
438.50 |
441.00 |
436.50 |
438.00 |
+0.25 |
78,796 |
221,844 |
+4,407 |
May18 |
171116 |
451.75 |
452.25 |
448.50 |
449.75 |
-0.25 |
27,910 |
62,304 |
+5,499 |
Jul18 |
171116 |
464.50 |
465.75 |
462.00 |
462.75 |
-0.75 |
11,150 |
56,854 |
+754 |
Sep18 |
171116 |
478.25 |
480.50 |
476.50 |
477.50 |
-0.50 |
2,531 |
27,117 |
+235 |
Dec18 |
171116 |
498.00 |
498.50 |
494.50 |
495.50 |
-1.00 |
1,456 |
30,302 |
-15 |
Total Volume and Open Interest |
215,279 |
560,679 |
-3,373 |
Wheat(KCBT) |
Dec17 |
171116 |
418.00 |
420.75 |
416.50 |
417.00 |
-0.75 |
35,774 |
81,871 |
-8,425 |
Mar18 |
171116 |
435.25 |
437.75 |
434.00 |
434.50 |
-0.75 |
35,059 |
145,040 |
+6,386 |
May18 |
171116 |
448.75 |
450.75 |
446.75 |
447.25 |
-0.75 |
6,857 |
32,275 |
+466 |
Jul18 |
171116 |
465.50 |
468.00 |
464.00 |
465.00 |
-0.25 |
4,626 |
30,777 |
-40 |
Sep18 |
171116 |
484.25 |
484.50 |
481.25 |
482.25 |
-0.25 |
1,298 |
13,980 |
+40 |
Dec18 |
171116 |
508.75 |
509.00 |
505.75 |
506.50 |
unch |
1,572 |
11,795 |
+336 |
Mar19 |
171116 |
522.75 |
523.00 |
521.25 |
521.75 |
unch |
179 |
1,306 |
+83 |
Total Volume and Open Interest |
85,365 |
317,282 |
-1,154 |
Wheat(MGE) |
Dec17 |
171116 |
624.00 |
630.75 |
624.00 |
630.25 |
+5.50 |
4,721 |
27,465 |
-1,794 |
Mar18 |
171116 |
638.50 |
645.75 |
638.50 |
645.25 |
+6.00 |
4,521 |
31,830 |
+1,100 |
May18 |
171116 |
648.50 |
652.50 |
647.00 |
652.00 |
+6.50 |
393 |
9,470 |
+80 |
Jul18 |
171116 |
649.50 |
653.00 |
648.00 |
652.50 |
+6.50 |
293 |
5,665 |
-59 |
Sep18 |
171116 |
639.25 |
639.50 |
636.25 |
637.75 |
+0.50 |
158 |
3,738 |
+45 |
Dec18 |
171116 |
643.75 |
644.25 |
640.75 |
643.25 |
+0.50 |
48 |
1,665 |
+2 |
Total Volume and Open Interest |
10,146 |
79,952 |
-620 |
Oats(CBOT) |
Dec17 |
171116 |
268.25 |
268.75 |
260.00 |
262.25 |
-7.00 |
445 |
3,721 |
-141 |
Mar18 |
171116 |
279.00 |
279.00 |
272.25 |
277.25 |
-3.00 |
427 |
3,776 |
+162 |
May18 |
171116 |
284.50 |
284.50 |
282.00 |
284.50 |
-2.25 |
101 |
672 |
+61 |
Jul18 |
171116 |
282.50 |
288.25 |
282.50 |
288.25 |
unch |
13 |
43 |
+5 |
Total Volume and Open Interest |
988 |
8,215 |
+88 |
Rough Rice(CBOT) |
Nov17 |
171114 |
11.15 |
11.27 |
11.15 |
11.24 |
+0.12 |
12 |
17 |
-35 |
Jan18 |
171116 |
12.06 |
12.18 |
11.93 |
12.16 |
+0.08 |
606 |
9,639 |
+11 |
Mar18 |
171116 |
12.35 |
12.44 |
12.25 |
12.44 |
+0.08 |
114 |
1,144 |
+108 |
May18 |
171116 |
12.70 |
12.70 |
12.70 |
12.70 |
+0.07 |
0 |
4 |
+0 |
Total Volume and Open Interest |
720 |
10,789 |
+107 |
Live Cattle(CME) |
Dec17 |
171116 |
120.250 |
120.580 |
119.250 |
119.550 |
-0.650 |
23,055 |
68,319 |
-7,025 |
Feb18 |
171116 |
125.900 |
126.230 |
124.850 |
125.135 |
-0.615 |
26,234 |
151,682 |
+5,211 |
Apr18 |
171116 |
126.285 |
126.500 |
125.330 |
125.385 |
-0.900 |
11,452 |
81,979 |
+863 |
Jun18 |
171116 |
118.650 |
118.850 |
118.050 |
118.480 |
-0.220 |
6,953 |
54,777 |
+805 |
Aug18 |
171116 |
115.100 |
115.285 |
114.385 |
114.800 |
-0.300 |
1,765 |
18,854 |
-100 |
Oct18 |
171116 |
114.950 |
115.035 |
114.250 |
114.550 |
-0.335 |
419 |
6,919 |
+57 |
Total Volume and Open Interest |
69,931 |
386,037 |
-176 |
Feeder Cattle(CME) |
Nov17 |
171116 |
157.785 |
157.935 |
157.580 |
157.785 |
-0.215 |
1,793 |
3,557 |
-790 |
Jan18 |
171116 |
154.185 |
154.350 |
153.200 |
153.900 |
-0.350 |
6,940 |
28,527 |
-611 |
Mar18 |
171116 |
152.235 |
152.450 |
151.450 |
152.100 |
-0.300 |
2,660 |
16,373 |
+149 |
Apr18 |
171116 |
152.285 |
152.630 |
151.650 |
152.235 |
-0.250 |
969 |
5,814 |
+14 |
May18 |
171116 |
151.485 |
151.880 |
150.900 |
151.535 |
-0.045 |
455 |
5,159 |
+58 |
Aug18 |
171116 |
153.000 |
153.350 |
152.600 |
152.985 |
-0.115 |
303 |
2,453 |
+116 |
Sep18 |
171116 |
151.535 |
151.535 |
151.535 |
151.535 |
-0.165 |
13 |
98 |
+0 |
Total Volume and Open Interest |
13,134 |
62,000 |
-1,064 |
Lean Hogs(CME) |
Dec17 |
171116 |
61.430 |
61.550 |
59.880 |
60.100 |
-1.030 |
25,610 |
53,878 |
-3,773 |
Feb18 |
171116 |
67.300 |
67.500 |
66.285 |
66.580 |
-0.870 |
21,792 |
93,291 |
+2,238 |
Apr18 |
171116 |
71.700 |
71.730 |
70.750 |
70.885 |
-0.750 |
9,403 |
61,598 |
+1,457 |
May18 |
171116 |
77.035 |
77.330 |
76.500 |
76.750 |
-0.550 |
105 |
1,663 |
+28 |
Jun18 |
171116 |
81.080 |
81.230 |
80.350 |
80.600 |
-0.500 |
4,371 |
25,411 |
+417 |
Jul18 |
171116 |
81.430 |
81.600 |
80.750 |
81.035 |
-0.445 |
1,656 |
16,610 |
+151 |
Aug18 |
171116 |
80.550 |
80.850 |
80.135 |
80.300 |
-0.400 |
809 |
8,265 |
+290 |
Oct18 |
171116 |
68.080 |
68.100 |
67.725 |
67.725 |
-0.225 |
381 |
6,521 |
+163 |
Total Volume and Open Interest |
64,251 |
268,494 |
+1,006 |
Class III Milk(CME) |
Nov17 |
171116 |
16.85 |
16.85 |
16.80 |
16.80 |
-0.04 |
118 |
4,325 |
+21 |
Dec17 |
171116 |
15.70 |
15.75 |
15.44 |
15.46 |
-0.27 |
224 |
4,511 |
-4 |
Jan18 |
171116 |
14.97 |
15.00 |
14.73 |
14.75 |
-0.21 |
108 |
2,650 |
-10 |
Feb18 |
171116 |
14.88 |
14.93 |
14.72 |
14.75 |
-0.21 |
99 |
2,569 |
+11 |
Mar18 |
171116 |
14.82 |
14.82 |
14.65 |
14.67 |
-0.19 |
24 |
2,287 |
+1 |
Apr18 |
171116 |
14.95 |
14.95 |
14.85 |
14.85 |
-0.09 |
44 |
1,677 |
-1 |
May18 |
171116 |
15.04 |
15.06 |
15.00 |
15.01 |
-0.08 |
41 |
1,593 |
+11 |
Jun18 |
171116 |
15.36 |
15.36 |
15.30 |
15.30 |
-0.07 |
19 |
1,468 |
-2 |
Jul18 |
171116 |
15.61 |
15.65 |
15.60 |
15.60 |
-0.07 |
26 |
693 |
-6 |
Aug18 |
171116 |
15.76 |
15.76 |
15.76 |
15.76 |
-0.06 |
15 |
736 |
-4 |
Sep18 |
171116 |
15.83 |
15.83 |
15.83 |
15.83 |
-0.06 |
39 |
917 |
+8 |
Oct18 |
171116 |
15.90 |
16.04 |
15.90 |
15.90 |
unch |
40 |
631 |
+20 |
Nov18 |
171116 |
15.80 |
15.80 |
15.79 |
15.79 |
-0.03 |
26 |
481 |
+20 |
Total Volume and Open Interest |
838 |
25,048 |
+58 |
Cocoa(ICE) |
Dec17 |
171116 |
2158 |
2158 |
2106 |
2131 |
-2 |
7,648 |
2,692 |
-4,968 |
Mar18 |
171116 |
2133 |
2152 |
2132 |
2140 |
+11 |
29,340 |
139,998 |
+1,691 |
May18 |
171116 |
2149 |
2162 |
2145 |
2151 |
+8 |
8,383 |
46,062 |
+1,882 |
Jul18 |
171116 |
2159 |
2172 |
2158 |
2161 |
+7 |
4,146 |
16,483 |
+1,094 |
Sep18 |
171116 |
2169 |
2180 |
2168 |
2172 |
+7 |
791 |
9,405 |
+93 |
Dec18 |
171116 |
2182 |
2193 |
2179 |
2183 |
+6 |
526 |
9,387 |
-108 |
Mar19 |
171116 |
2205 |
2205 |
2195 |
2195 |
+5 |
244 |
6,746 |
+113 |
Total Volume and Open Interest |
51,144 |
237,019 |
-200 |
Coffee "C"(ICE) |
Dec17 |
171116 |
126.55 |
127.45 |
125.95 |
126.70 |
-0.05 |
28,292 |
30,587 |
-11,590 |
Mar18 |
171116 |
129.90 |
130.90 |
129.30 |
130.15 |
+0.05 |
44,814 |
115,208 |
+4,551 |
May18 |
171116 |
132.40 |
133.05 |
131.55 |
132.35 |
unch |
9,510 |
38,497 |
+2,627 |
Jul18 |
171116 |
134.75 |
135.40 |
133.90 |
134.70 |
unch |
4,516 |
18,238 |
-313 |
Sep18 |
171116 |
137.10 |
137.65 |
136.30 |
137.00 |
unch |
1,575 |
7,546 |
-110 |
Dec18 |
171116 |
140.65 |
140.95 |
139.70 |
140.35 |
-0.05 |
433 |
4,978 |
+26 |
Total Volume and Open Interest |
89,416 |
218,750 |
-4,737 |
Orange Juice(ICE) |
Jan18 |
171116 |
162.65 |
167.00 |
162.20 |
166.10 |
+3.10 |
544 |
6,722 |
+12 |
Mar18 |
171116 |
161.50 |
164.15 |
161.50 |
164.00 |
+2.50 |
68 |
1,660 |
+21 |
May18 |
171116 |
161.80 |
163.80 |
161.80 |
163.80 |
+2.30 |
4 |
538 |
+1 |
Jul18 |
171116 |
162.00 |
163.45 |
162.00 |
163.45 |
+1.50 |
0 |
111 |
+0 |
Sep18 |
171116 |
160.00 |
161.75 |
160.00 |
161.75 |
+1.85 |
0 |
26 |
+0 |
Nov18 |
171116 |
162.30 |
162.30 |
162.30 |
162.30 |
+1.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
616 |
9,059 |
+34 |
Sugar #11(ICE) |
Mar18 |
171116 |
15.09 |
15.28 |
14.94 |
15.26 |
+0.17 |
74,343 |
398,348 |
-8,934 |
May18 |
171116 |
15.10 |
15.23 |
14.96 |
15.22 |
+0.13 |
29,862 |
135,387 |
-2,746 |
Jul18 |
171116 |
15.10 |
15.21 |
14.98 |
15.20 |
+0.11 |
16,198 |
65,555 |
-586 |
Oct18 |
171116 |
15.24 |
15.36 |
15.17 |
15.36 |
+0.10 |
8,991 |
59,208 |
+2,873 |
Mar19 |
171116 |
15.66 |
15.78 |
15.62 |
15.78 |
+0.08 |
2,382 |
29,513 |
+380 |
May19 |
171116 |
15.61 |
15.71 |
15.57 |
15.71 |
+0.07 |
414 |
5,119 |
+126 |
Jul19 |
171116 |
15.55 |
15.63 |
15.52 |
15.63 |
+0.04 |
264 |
5,057 |
-126 |
Oct19 |
171116 |
15.63 |
15.72 |
15.62 |
15.72 |
+0.04 |
80 |
5,876 |
+16 |
Total Volume and Open Interest |
132,541 |
708,272 |
-9,002 |
London Cocoa(LCE) |
Dec17 |
171116 |
1585 |
1593 |
1580 |
1587 |
+6 |
11,733 |
66,327 |
-2,306 |
Mar18 |
171116 |
1618 |
1624 |
1611 |
1618 |
+6 |
18,374 |
78,462 |
-420 |
May18 |
171116 |
1623 |
1640 |
1623 |
1634 |
+6 |
6,686 |
32,545 |
+578 |
Jul18 |
171116 |
1644 |
1653 |
1642 |
1648 |
+6 |
3,359 |
25,846 |
-539 |
Sep18 |
171116 |
1660 |
1665 |
1654 |
1661 |
+6 |
2,430 |
21,570 |
+370 |
Dec18 |
171116 |
1669 |
1676 |
1665 |
1672 |
+6 |
714 |
13,471 |
+111 |
Mar19 |
171116 |
1681 |
1681 |
1679 |
1679 |
+5 |
453 |
4,366 |
+217 |
Total Volume and Open Interest |
43,822 |
243,692 |
-1,952 |
London Sugar(LCE) |
Mar18 |
171116 |
390.20 |
394.20 |
388.10 |
393.90 |
+3.10 |
11,396 |
44,054 |
+2,559 |
May18 |
171116 |
394.80 |
398.40 |
392.70 |
398.20 |
+2.80 |
1,605 |
11,514 |
+107 |
Aug18 |
171116 |
399.00 |
402.80 |
397.60 |
402.80 |
+3.20 |
547 |
10,355 |
-111 |
Oct18 |
171116 |
400.30 |
404.30 |
399.80 |
404.30 |
+3.30 |
140 |
2,759 |
+30 |
Dec18 |
171116 |
410.40 |
410.40 |
410.40 |
410.40 |
+3.50 |
23 |
1,294 |
+4 |
Total Volume and Open Interest |
21,532 |
74,197 |
-1,676 |
Cotton(ICE) |
Dec17 |
171116 |
68.92 |
69.50 |
68.79 |
69.21 |
+0.40 |
19,455 |
34,846 |
-8,496 |
Mar18 |
171116 |
68.90 |
69.49 |
68.79 |
69.18 |
+0.34 |
20,076 |
134,922 |
+5,325 |
May18 |
171116 |
69.94 |
70.36 |
69.70 |
70.11 |
+0.34 |
3,496 |
25,598 |
+793 |
Jul18 |
171116 |
70.43 |
70.80 |
70.17 |
70.57 |
+0.30 |
447 |
9,065 |
+61 |
Oct18 |
171116 |
69.57 |
69.57 |
69.57 |
69.57 |
+0.25 |
0 |
3 |
+0 |
Dec18 |
171116 |
69.50 |
69.70 |
69.15 |
69.50 |
+0.14 |
635 |
21,651 |
+127 |
Total Volume and Open Interest |
44,110 |
226,636 |
-2,191 |
Lumber(CME) |
Jan18 |
171116 |
452.2 |
455.9 |
448.0 |
449.7 |
+0.3 |
374 |
5,655 |
+73 |
Mar18 |
171116 |
437.6 |
442.3 |
435.2 |
437.6 |
+1.2 |
43 |
863 |
+11 |
May18 |
171116 |
422.2 |
425.6 |
422.2 |
422.9 |
+0.2 |
26 |
274 |
+12 |
Jul18 |
171116 |
402.7 |
405.7 |
402.7 |
404.7 |
+2.2 |
5 |
76 |
+0 |
Total Volume and Open Interest |
585 |
6,901 |
-13 |
Crude Oil(NYM) |
Dec17 |
171116 |
55.30 |
55.62 |
54.93 |
55.14 |
-0.19 |
707,338 |
240,083 |
-66,629 |
Jan18 |
171116 |
55.51 |
55.83 |
55.15 |
55.35 |
-0.17 |
350,787 |
542,284 |
+12,625 |
Feb18 |
171116 |
55.63 |
55.95 |
55.30 |
55.49 |
-0.17 |
82,515 |
183,814 |
+3,308 |
Mar18 |
171116 |
55.79 |
56.06 |
55.44 |
55.60 |
-0.19 |
56,925 |
285,747 |
+8,913 |
Apr18 |
171116 |
55.82 |
56.11 |
55.54 |
55.69 |
-0.18 |
28,526 |
135,687 |
-1,036 |
May18 |
171116 |
55.90 |
56.08 |
55.53 |
55.67 |
-0.19 |
24,118 |
99,576 |
+6,021 |
Jun18 |
171116 |
55.76 |
55.96 |
55.41 |
55.57 |
-0.19 |
60,028 |
233,869 |
+3,680 |
Jul18 |
171116 |
55.67 |
55.69 |
55.26 |
55.37 |
-0.19 |
8,749 |
56,251 |
+1,597 |
Aug18 |
171116 |
55.18 |
55.48 |
55.00 |
55.12 |
-0.19 |
7,968 |
53,540 |
+1,531 |
Sep18 |
171116 |
55.08 |
55.20 |
54.71 |
54.85 |
-0.20 |
11,689 |
72,437 |
-3,854 |
Oct18 |
171116 |
54.76 |
54.80 |
54.47 |
54.57 |
-0.21 |
3,808 |
52,981 |
-3 |
Nov18 |
171116 |
54.51 |
54.59 |
54.18 |
54.30 |
-0.21 |
4,178 |
50,742 |
+2,244 |
Dec18 |
171116 |
54.15 |
54.39 |
53.93 |
54.03 |
-0.22 |
60,138 |
263,911 |
-2,189 |
Jan19 |
171116 |
53.74 |
53.74 |
53.74 |
53.74 |
-0.22 |
2,456 |
39,223 |
-274 |
Feb19 |
171116 |
53.47 |
53.47 |
53.47 |
53.47 |
-0.22 |
2,062 |
18,049 |
+176 |
Mar19 |
171116 |
53.22 |
54.75 |
53.22 |
53.22 |
-0.23 |
1,985 |
30,201 |
+106 |
Total Volume and Open Interest |
1,440,405 |
2,627,570 |
-33,885 |
e-miNY Crude Oil(NYM) |
Dec17 |
171116 |
55.300 |
55.625 |
54.950 |
55.150 |
-0.175 |
13,149 |
2,143 |
-8 |
Jan18 |
171116 |
55.450 |
55.825 |
55.150 |
55.350 |
-0.175 |
949 |
1,819 |
+140 |
Feb18 |
171116 |
55.675 |
55.950 |
55.350 |
55.500 |
-0.150 |
88 |
507 |
+8 |
Mar18 |
171116 |
55.425 |
55.600 |
55.425 |
55.600 |
-0.200 |
35 |
39 |
+17 |
Apr18 |
171116 |
55.650 |
55.700 |
55.650 |
55.700 |
-0.175 |
3 |
50 |
+0 |
May18 |
171116 |
55.675 |
55.675 |
55.675 |
55.675 |
-0.175 |
3 |
80 |
+2 |
Jun18 |
171116 |
55.575 |
55.575 |
55.500 |
55.575 |
-0.175 |
2 |
13 |
+0 |
Jul18 |
171116 |
55.375 |
55.375 |
55.375 |
55.375 |
-0.175 |
0 |
18 |
+0 |
Aug18 |
171116 |
55.125 |
55.125 |
55.125 |
55.125 |
-0.175 |
0 |
74 |
+0 |
Sep18 |
171116 |
54.850 |
54.850 |
54.850 |
54.850 |
-0.200 |
0 |
42 |
+0 |
Total Volume and Open Interest |
14,234 |
4,946 |
+164 |
NY Harbor ULSD(NYM) |
Dec17 |
171116 |
190.83 |
191.67 |
189.46 |
190.21 |
-0.66 |
64,516 |
88,196 |
-4,272 |
Jan18 |
171116 |
191.30 |
191.96 |
189.83 |
190.53 |
-0.67 |
43,017 |
113,341 |
+1,155 |
Feb18 |
171116 |
190.91 |
191.70 |
189.71 |
190.37 |
-0.68 |
22,267 |
50,551 |
-323 |
Mar18 |
171116 |
190.18 |
190.74 |
188.74 |
189.39 |
-0.72 |
16,445 |
48,430 |
+621 |
Apr18 |
171116 |
188.86 |
189.05 |
187.14 |
187.68 |
-0.77 |
9,294 |
37,758 |
+73 |
May18 |
171116 |
187.08 |
187.62 |
186.13 |
186.50 |
-0.84 |
4,724 |
23,363 |
+208 |
Jun18 |
171116 |
187.00 |
187.09 |
185.19 |
185.60 |
-0.92 |
6,489 |
34,069 |
-67 |
Jul18 |
171116 |
186.75 |
186.75 |
185.13 |
185.27 |
-0.95 |
1,435 |
7,439 |
+80 |
Aug18 |
171116 |
185.19 |
186.37 |
184.94 |
185.00 |
-0.96 |
411 |
3,446 |
+29 |
Sep18 |
171116 |
185.15 |
185.45 |
184.89 |
184.97 |
-0.94 |
541 |
6,139 |
-27 |
Oct18 |
171116 |
185.34 |
185.34 |
185.14 |
185.14 |
-0.92 |
432 |
3,193 |
+87 |
Nov18 |
171116 |
185.54 |
185.54 |
185.37 |
185.37 |
-0.89 |
478 |
2,359 |
+107 |
Dec18 |
171116 |
185.35 |
185.74 |
185.16 |
185.51 |
-0.90 |
2,313 |
24,617 |
-188 |
Jan19 |
171116 |
185.62 |
187.08 |
185.62 |
185.62 |
-0.92 |
27 |
2,449 |
+8 |
Total Volume and Open Interest |
172,702 |
453,966 |
-2,202 |
RBOB Gasoline(NYM) |
Dec17 |
171116 |
173.24 |
174.30 |
171.21 |
171.37 |
-2.51 |
70,738 |
93,425 |
-6,239 |
Jan18 |
171116 |
173.11 |
173.65 |
171.06 |
171.17 |
-2.13 |
64,789 |
157,903 |
+3,574 |
Feb18 |
171116 |
173.40 |
174.02 |
171.67 |
171.77 |
-1.92 |
23,419 |
36,554 |
+2,108 |
Mar18 |
171116 |
174.64 |
175.49 |
173.17 |
173.32 |
-1.85 |
17,082 |
52,958 |
+902 |
Apr18 |
171116 |
191.01 |
191.81 |
189.72 |
189.88 |
-1.66 |
9,960 |
28,854 |
+1,015 |
May18 |
171116 |
191.44 |
191.59 |
189.80 |
189.89 |
-1.48 |
6,333 |
19,161 |
+592 |
Jun18 |
171116 |
190.10 |
190.10 |
188.33 |
188.42 |
-1.37 |
3,927 |
18,685 |
+173 |
Jul18 |
171116 |
186.46 |
187.30 |
186.24 |
186.25 |
-1.24 |
2,458 |
7,830 |
-138 |
Aug18 |
171116 |
183.77 |
184.65 |
183.60 |
183.60 |
-1.16 |
729 |
3,979 |
-202 |
Sep18 |
171116 |
180.91 |
180.91 |
180.44 |
180.44 |
-1.10 |
915 |
3,836 |
-298 |
Total Volume and Open Interest |
202,718 |
441,738 |
+1,652 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171116 |
171.40 |
171.40 |
171.40 |
171.40 |
-2.48 |
0 |
1 |
+0 |
Jan18 |
171116 |
171.20 |
171.20 |
171.17 |
171.20 |
-2.10 |
|
|
|
Feb18 |
171116 |
171.80 |
171.80 |
171.77 |
171.80 |
-1.89 |
|
|
|
Mar18 |
171116 |
173.30 |
173.32 |
173.30 |
173.30 |
-1.87 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171116 |
3.087 |
3.110 |
3.046 |
3.053 |
-0.027 |
219,937 |
116,706 |
-11,932 |
Jan18 |
171116 |
3.187 |
3.203 |
3.147 |
3.153 |
-0.026 |
123,709 |
297,668 |
+8,127 |
Feb18 |
171116 |
3.187 |
3.204 |
3.147 |
3.155 |
-0.025 |
39,614 |
104,224 |
+5,461 |
Mar18 |
171116 |
3.146 |
3.163 |
3.113 |
3.121 |
-0.019 |
61,426 |
180,544 |
-3,121 |
Apr18 |
171116 |
2.941 |
2.958 |
2.928 |
2.943 |
+0.003 |
42,234 |
123,566 |
-194 |
May18 |
171116 |
2.923 |
2.938 |
2.912 |
2.928 |
+0.008 |
15,869 |
93,227 |
+204 |
Jun18 |
171116 |
2.945 |
2.960 |
2.940 |
2.956 |
+0.009 |
4,614 |
28,973 |
+395 |
Jul18 |
171116 |
2.973 |
2.992 |
2.971 |
2.987 |
+0.010 |
4,663 |
42,982 |
-393 |
Aug18 |
171116 |
2.983 |
2.995 |
2.973 |
2.990 |
+0.010 |
1,220 |
33,344 |
+161 |
Sep18 |
171116 |
2.959 |
2.979 |
2.959 |
2.974 |
+0.010 |
2,793 |
35,030 |
-36 |
Oct18 |
171116 |
2.987 |
3.004 |
2.982 |
3.000 |
+0.011 |
9,501 |
78,680 |
+957 |
Nov18 |
171116 |
3.049 |
3.057 |
3.037 |
3.054 |
+0.012 |
2,516 |
28,961 |
+420 |
Dec18 |
171116 |
3.177 |
3.194 |
3.173 |
3.191 |
+0.015 |
1,206 |
31,472 |
+451 |
Jan19 |
171116 |
3.255 |
3.276 |
3.254 |
3.274 |
+0.017 |
1,914 |
33,488 |
+56 |
Feb19 |
171116 |
3.227 |
3.243 |
3.224 |
3.243 |
+0.017 |
692 |
11,724 |
+91 |
Mar19 |
171116 |
3.148 |
3.171 |
3.145 |
3.169 |
+0.019 |
1,805 |
27,064 |
+766 |
Total Volume and Open Interest |
538,088 |
1,341,767 |
+2,595 |
Brent Crude Oil(ICE) |
Jan18 |
171116 |
61.88 |
62.15 |
61.25 |
61.36 |
-0.51 |
418,939 |
449,454 |
-35,895 |
Feb18 |
171116 |
61.78 |
62.01 |
61.19 |
61.29 |
-0.47 |
264,860 |
466,437 |
+24,870 |
Mar18 |
171116 |
61.59 |
61.82 |
61.04 |
61.13 |
-0.44 |
141,062 |
266,450 |
-1,202 |
Apr18 |
171116 |
61.43 |
61.66 |
60.90 |
60.98 |
-0.43 |
69,268 |
113,216 |
-3,738 |
May18 |
171116 |
61.28 |
61.52 |
60.78 |
60.85 |
-0.42 |
50,863 |
110,909 |
-808 |
Jun18 |
171116 |
61.12 |
61.35 |
60.64 |
60.70 |
-0.42 |
103,919 |
237,644 |
+1,194 |
Jul18 |
171116 |
60.93 |
61.15 |
60.49 |
60.55 |
-0.40 |
12,909 |
48,316 |
+1,905 |
Aug18 |
171116 |
60.87 |
60.93 |
60.30 |
60.36 |
-0.40 |
10,240 |
30,018 |
+271 |
Sep18 |
171116 |
60.55 |
60.72 |
60.07 |
60.13 |
-0.41 |
13,576 |
50,967 |
-410 |
Oct18 |
171116 |
59.54 |
59.88 |
59.53 |
59.88 |
-0.41 |
5,802 |
29,291 |
+1,332 |
Nov18 |
171116 |
59.29 |
60.06 |
59.28 |
59.61 |
-0.41 |
4,651 |
27,239 |
+455 |
Dec18 |
171116 |
59.76 |
59.96 |
59.25 |
59.34 |
-0.42 |
72,160 |
206,725 |
+1,883 |
Jan19 |
171116 |
59.11 |
59.11 |
59.11 |
59.11 |
-0.41 |
2,327 |
34,057 |
+61 |
Feb19 |
171116 |
58.92 |
58.92 |
58.92 |
58.92 |
-0.40 |
3,061 |
21,171 |
+1,299 |
Total Volume and Open Interest |
1,214,134 |
2,512,167 |
-8,421 |
Gas Oil(ICE) |
Dec17 |
171116 |
555.75 |
558.50 |
551.25 |
555.75 |
-0.25 |
101,503 |
166,830 |
-13,400 |
Jan18 |
171116 |
556.50 |
559.25 |
552.25 |
556.50 |
-0.50 |
78,762 |
167,455 |
+5,367 |
Feb18 |
171116 |
557.25 |
559.75 |
553.25 |
557.25 |
-0.50 |
39,679 |
78,225 |
-4,458 |
Mar18 |
171116 |
556.00 |
558.00 |
552.00 |
555.75 |
-0.75 |
22,948 |
63,303 |
-2,759 |
Apr18 |
171116 |
553.25 |
555.25 |
549.75 |
553.25 |
-1.25 |
7,054 |
36,457 |
+1,113 |
May18 |
171116 |
552.25 |
553.25 |
548.00 |
551.25 |
-1.25 |
4,130 |
21,766 |
+217 |
Jun18 |
171116 |
550.00 |
551.25 |
545.75 |
549.25 |
-1.00 |
15,529 |
55,934 |
+3,342 |
Jul18 |
171116 |
548.50 |
550.00 |
545.00 |
548.50 |
-0.75 |
1,136 |
14,846 |
+248 |
Aug18 |
171116 |
548.50 |
549.25 |
544.50 |
547.75 |
-0.75 |
1,090 |
12,129 |
+117 |
Sep18 |
171116 |
548.25 |
548.75 |
543.50 |
547.00 |
-0.75 |
1,649 |
17,456 |
+271 |
Total Volume and Open Interest |
293,573 |
833,732 |
-8,921 |
Ethanol(CBOT) |
Dec17 |
171116 |
1.407 |
1.407 |
1.390 |
1.390 |
-0.018 |
435 |
1,193 |
-114 |
Jan18 |
171116 |
1.395 |
1.395 |
1.381 |
1.385 |
-0.013 |
376 |
756 |
+116 |
Feb18 |
171116 |
1.399 |
1.399 |
1.397 |
1.397 |
-0.008 |
39 |
124 |
+19 |
Mar18 |
171116 |
1.415 |
1.417 |
1.415 |
1.417 |
-0.008 |
28 |
49 |
+7 |
Apr18 |
171116 |
1.437 |
1.450 |
1.437 |
1.437 |
-0.008 |
21 |
24 |
+15 |
May18 |
171116 |
1.444 |
1.479 |
1.444 |
1.444 |
-0.008 |
7 |
5 |
+5 |
Jun18 |
171116 |
1.465 |
1.485 |
1.465 |
1.465 |
-0.008 |
5 |
8 |
+5 |
Jul18 |
171116 |
1.467 |
1.499 |
1.467 |
1.467 |
-0.008 |
5 |
5 |
+5 |
Total Volume and Open Interest |
916 |
2,164 |
+58 |
WTI Crude Oil(ICE) |
Dec17 |
171116 |
55.29 |
55.60 |
54.94 |
55.14 |
-0.19 |
68,949 |
51,256 |
-10,099 |
Jan18 |
171116 |
55.49 |
55.82 |
55.15 |
55.35 |
-0.17 |
85,264 |
96,937 |
+2,805 |
Feb18 |
171116 |
55.63 |
55.95 |
55.30 |
55.49 |
-0.17 |
30,434 |
59,022 |
-1,295 |
Mar18 |
171116 |
55.89 |
56.06 |
55.45 |
55.60 |
-0.19 |
17,519 |
48,075 |
+1,465 |
Apr18 |
171116 |
55.83 |
56.08 |
55.55 |
55.69 |
-0.18 |
5,805 |
17,720 |
+598 |
May18 |
171116 |
55.95 |
56.05 |
55.54 |
55.67 |
-0.19 |
2,731 |
12,049 |
+505 |
Jun18 |
171116 |
55.80 |
55.92 |
55.44 |
55.57 |
-0.19 |
11,848 |
78,121 |
-230 |
Jul18 |
171116 |
55.37 |
55.37 |
55.37 |
55.37 |
-0.19 |
453 |
8,404 |
+52 |
Aug18 |
171116 |
55.12 |
55.12 |
55.12 |
55.12 |
-0.19 |
321 |
6,475 |
+26 |
Sep18 |
171116 |
54.85 |
54.85 |
54.85 |
54.85 |
-0.20 |
400 |
12,995 |
-102 |
Oct18 |
171116 |
54.57 |
54.57 |
54.57 |
54.57 |
-0.21 |
242 |
2,873 |
-28 |
Nov18 |
171116 |
54.30 |
54.30 |
54.30 |
54.30 |
-0.21 |
183 |
6,790 |
-75 |
Dec18 |
171116 |
54.34 |
54.34 |
53.98 |
54.03 |
-0.22 |
9,967 |
128,875 |
-1,129 |
Jan19 |
171116 |
53.74 |
53.74 |
53.74 |
53.74 |
-0.22 |
109 |
1,917 |
+25 |
Feb19 |
171116 |
53.47 |
53.47 |
53.47 |
53.47 |
-0.22 |
41 |
804 |
+3 |
Mar19 |
171116 |
53.22 |
53.22 |
53.22 |
53.22 |
-0.23 |
86 |
2,449 |
+34 |
Total Volume and Open Interest |
240,607 |
628,962 |
-7,665 |
US Dollar Index(ICE) |
Dec17 |
171116 |
93.785 |
93.915 |
93.690 |
93.855 |
+0.130 |
27,436 |
42,957 |
-1,966 |
Mar18 |
171116 |
93.450 |
93.595 |
93.395 |
93.550 |
+0.135 |
459 |
2,706 |
+131 |
Jun18 |
171116 |
93.250 |
93.270 |
93.135 |
93.270 |
+0.135 |
21 |
686 |
-8 |
Total Volume and Open Interest |
27,927 |
46,491 |
-1,840 |
Australian Dollar(CME) |
Dec17 |
171116 |
75.83 |
76.07 |
75.66 |
75.85 |
+0.04 |
103,535 |
123,607 |
+1,927 |
Mar18 |
171116 |
75.83 |
75.98 |
75.70 |
75.81 |
+0.04 |
383 |
1,026 |
+206 |
Jun18 |
171116 |
75.80 |
75.87 |
75.79 |
75.79 |
+0.05 |
3 |
247 |
+2 |
Total Volume and Open Interest |
104,064 |
126,097 |
+2,145 |
British Pound(CME) |
Dec17 |
171116 |
131.81 |
132.20 |
131.45 |
131.94 |
+0.18 |
120,982 |
170,252 |
-277 |
Mar18 |
171116 |
132.35 |
132.59 |
131.90 |
132.37 |
+0.19 |
191 |
3,486 |
+55 |
Jun18 |
171116 |
132.90 |
132.90 |
132.78 |
132.78 |
+0.18 |
60 |
403 |
+19 |
Total Volume and Open Interest |
122,141 |
176,727 |
-288 |
Canadian Dollar(CME) |
Dec17 |
171116 |
78.33 |
78.59 |
78.26 |
78.45 |
+0.10 |
76,041 |
136,720 |
-4,575 |
Mar18 |
171116 |
78.40 |
78.67 |
78.40 |
78.54 |
+0.10 |
1,384 |
3,258 |
+741 |
Jun18 |
171116 |
78.64 |
78.68 |
78.60 |
78.60 |
+0.09 |
1 |
549 |
+0 |
Sep18 |
171116 |
78.75 |
78.79 |
78.67 |
78.67 |
+0.10 |
10 |
267 |
+0 |
Total Volume and Open Interest |
77,620 |
142,594 |
-5,079 |
Japanese Yen(CME) |
Dec17 |
171116 |
88.71 |
88.82 |
88.34 |
88.61 |
-0.09 |
149,505 |
276,026 |
+439 |
Mar18 |
171116 |
89.18 |
89.22 |
88.88 |
89.09 |
-0.09 |
419 |
4,730 |
+293 |
Jun18 |
171116 |
89.58 |
89.58 |
88.90 |
89.58 |
-0.09 |
1 |
111 |
+1 |
Total Volume and Open Interest |
150,383 |
283,628 |
+500 |
Swiss Franc(CME) |
Dec17 |
171116 |
101.25 |
101.36 |
100.73 |
100.82 |
-0.52 |
24,861 |
81,356 |
-390 |
Mar18 |
171116 |
102.04 |
102.04 |
101.48 |
101.56 |
-0.51 |
18 |
265 |
+0 |
Jun18 |
171116 |
102.27 |
102.27 |
102.27 |
102.27 |
-0.53 |
0 |
30 |
+0 |
Total Volume and Open Interest |
24,879 |
81,661 |
-390 |
EuroFX(CME) |
Dec17 |
171116 |
118.02 |
118.20 |
117.75 |
117.84 |
-0.29 |
291,584 |
452,815 |
+10,989 |
Mar18 |
171116 |
118.60 |
118.86 |
118.46 |
118.54 |
-0.29 |
1,409 |
6,848 |
+521 |
Jun18 |
171116 |
119.31 |
119.42 |
119.24 |
119.25 |
-0.28 |
40 |
1,800 |
+10 |
Total Volume and Open Interest |
295,171 |
467,842 |
+11,668 |
Mexican Peso(CME) |
Dec17 |
171116 |
516.25 |
522.38 |
516.25 |
521.63 |
+6.63 |
49,545 |
177,093 |
-1,400 |
Jan18 |
171116 |
519.38 |
519.38 |
516.38 |
519.38 |
+6.63 |
0 |
30 |
+0 |
Total Volume and Open Interest |
49,593 |
177,739 |
-1,402 |
Brazilian Real(CME) |
Dec17 |
171116 |
301.75 |
305.30 |
301.50 |
304.35 |
+3.55 |
4,144 |
23,532 |
-414 |
Jan18 |
171116 |
303.90 |
304.00 |
303.45 |
303.45 |
+3.35 |
0 |
426 |
+0 |
Feb18 |
171116 |
302.55 |
302.55 |
302.55 |
302.55 |
+3.25 |
|
|
|
Mar18 |
171116 |
301.55 |
301.55 |
301.55 |
301.55 |
+3.20 |
|
|
|
Total Volume and Open Interest |
4,144 |
24,263 |
-414 |
30-Year T-Bonds(CBOT) |
Dec17 |
171116 |
154~090 |
154~090 |
153~030 |
153~180 |
-0~140 |
259,493 |
752,627 |
-9,568 |
Mar18 |
171116 |
153~030 |
153~030 |
152~010 |
152~140 |
-0~140 |
9,223 |
49,597 |
+5,726 |
Jun18 |
171116 |
151~180 |
151~180 |
151~080 |
151~180 |
-0~140 |
1 |
1 |
+1 |
Total Volume and Open Interest |
268,717 |
802,225 |
-3,841 |
10-Year T-Notes(CBOT) |
Dec17 |
171116 |
125~040 |
125~040 |
124~245 |
124~275 |
-0~060 |
1,232,433 |
3,227,296 |
+4,592 |
Mar18 |
171116 |
124~270 |
124~270 |
124~155 |
124~185 |
-0~060 |
64,143 |
105,203 |
+30,557 |
Jun18 |
171116 |
124~110 |
124~110 |
124~110 |
124~110 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,296,576 |
3,332,499 |
+35,149 |
5-Year T-Notes(CBOT) |
Dec17 |
171116 |
117~022 |
117~022 |
116~280 |
116~296 |
-0~036 |
794,297 |
3,125,226 |
+827 |
Mar18 |
171116 |
116~276 |
116~276 |
116~214 |
116~234 |
-0~034 |
50,370 |
104,728 |
+21,002 |
Jun18 |
171116 |
116~214 |
116~214 |
116~214 |
116~214 |
-0~034 |
|
|
|
Total Volume and Open Interest |
844,667 |
3,229,954 |
+21,829 |
2 Year T-Notes(CBOT) |
Dec17 |
171116 |
107~172 |
107~174 |
107~154 |
107~156 |
-0~014 |
370,513 |
1,755,213 |
+2,459 |
Mar18 |
171116 |
107~124 |
107~124 |
107~102 |
107~106 |
-0~014 |
11,584 |
91,640 |
+5,031 |
Jun18 |
171116 |
107~106 |
107~106 |
107~106 |
107~106 |
-0~014 |
|
|
|
Total Volume and Open Interest |
382,097 |
1,846,853 |
+7,490 |
Eurodollars(CME) |
Dec17 |
171116 |
98.473 |
98.473 |
98.460 |
98.463 |
-0.005 |
229,786 |
1,725,215 |
-3,848 |
Mar18 |
171116 |
98.310 |
98.315 |
98.295 |
98.295 |
-0.015 |
234,608 |
1,341,577 |
+2,675 |
Jun18 |
171116 |
98.190 |
98.190 |
98.160 |
98.160 |
-0.025 |
229,307 |
1,275,980 |
+10,214 |
Sep18 |
171116 |
98.110 |
98.115 |
98.075 |
98.080 |
-0.030 |
209,480 |
1,077,925 |
+6,988 |
Dec18 |
171116 |
98.035 |
98.040 |
98.000 |
98.005 |
-0.030 |
318,782 |
1,652,722 |
-10,516 |
Mar19 |
171116 |
97.990 |
97.990 |
97.950 |
97.955 |
-0.030 |
183,731 |
1,032,121 |
-12,085 |
Jun19 |
171116 |
97.945 |
97.945 |
97.905 |
97.905 |
-0.035 |
176,099 |
935,769 |
+12,548 |
Sep19 |
171116 |
97.910 |
97.910 |
97.865 |
97.870 |
-0.035 |
150,657 |
680,191 |
-3,440 |
Dec19 |
171116 |
97.860 |
97.860 |
97.815 |
97.820 |
-0.035 |
139,352 |
965,417 |
+4,822 |
Mar20 |
171116 |
97.835 |
97.835 |
97.795 |
97.795 |
-0.035 |
86,498 |
459,081 |
+4,695 |
Jun20 |
171116 |
97.815 |
97.815 |
97.765 |
97.770 |
-0.035 |
78,473 |
349,469 |
-2,004 |
Sep20 |
171116 |
97.785 |
97.790 |
97.740 |
97.745 |
-0.035 |
58,698 |
290,873 |
+23 |
Dec20 |
171116 |
97.745 |
97.745 |
97.690 |
97.700 |
-0.040 |
65,341 |
380,437 |
+204 |
Mar21 |
171116 |
97.720 |
97.720 |
97.665 |
97.675 |
-0.040 |
37,696 |
213,124 |
-3,486 |
Jun21 |
171116 |
97.695 |
97.695 |
97.640 |
97.650 |
-0.035 |
38,217 |
192,659 |
-4,610 |
Sep21 |
171116 |
97.665 |
97.665 |
97.605 |
97.620 |
-0.035 |
24,487 |
108,004 |
+358 |
Dec21 |
171116 |
97.625 |
97.625 |
97.565 |
97.580 |
-0.040 |
19,601 |
120,663 |
-1,023 |
Mar22 |
171116 |
97.605 |
97.605 |
97.540 |
97.560 |
-0.040 |
23,432 |
73,240 |
-334 |
Total Volume and Open Interest |
2,373,411 |
13,122,824 |
+3,855 |
Ultra T-Bond(CBOT) |
Dec17 |
171116 |
167~28 |
167~28 |
166~00 |
166~20 |
-0~25 |
137,035 |
837,797 |
-8,159 |
Mar18 |
171116 |
166~28 |
166~28 |
165~03 |
165~23 |
-0~25 |
18,641 |
94,791 |
+17,368 |
Jun18 |
171116 |
164~28 |
164~28 |
164~28 |
164~28 |
-0~25 |
|
|
|
Total Volume and Open Interest |
155,676 |
932,588 |
+9,209 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171116 |
134~130 |
134~130 |
133~245 |
133~310 |
-0~095 |
104,190 |
435,808 |
+947 |
Mar18 |
171116 |
134~050 |
134~050 |
133~175 |
133~240 |
-0~095 |
1,547 |
1,357 |
+711 |
Jun18 |
171116 |
133~240 |
133~240 |
133~240 |
133~240 |
-0~095 |
|
|
|
Total Volume and Open Interest |
105,737 |
437,165 |
+1,658 |
30 Day Federal Funds(CBOT) |
Nov17 |
171116 |
98.842 |
98.845 |
98.842 |
98.842 |
unch |
1,496 |
206,018 |
-12 |
Dec17 |
171116 |
98.715 |
98.715 |
98.710 |
98.715 |
unch |
7,748 |
113,014 |
-299 |
Jan18 |
171116 |
98.610 |
98.615 |
98.605 |
98.610 |
unch |
32,865 |
348,018 |
+5,187 |
Feb18 |
171116 |
98.610 |
98.610 |
98.605 |
98.605 |
unch |
25,184 |
130,386 |
+7,957 |
Mar18 |
171116 |
98.575 |
98.575 |
98.565 |
98.565 |
-0.005 |
14,242 |
50,572 |
+3,827 |
Apr18 |
171116 |
98.490 |
98.490 |
98.475 |
98.475 |
-0.015 |
14,601 |
126,142 |
+2,551 |
Total Volume and Open Interest |
135,657 |
1,406,961 |
+19,906 |
Japanese Govt Bonds(SGX) |
Dec17 |
171115 |
150.76 |
150.88 |
150.73 |
150.85 |
+0.11 |
503 |
20,143 |
-21 |
Mar18 |
171115 |
150.79 |
150.79 |
150.79 |
150.79 |
+0.11 |
6 |
6 |
+6 |
Jun18 |
171115 |
150.79 |
150.79 |
150.79 |
150.79 |
+0.11 |
|
|
|
Total Volume and Open Interest |
509 |
20,149 |
-15 |
Euro-Buxl(EUREX) |
Dec17 |
171116 |
165.28 |
165.40 |
164.36 |
165.10 |
+0.12 |
45,623 |
227,413 |
+2,218 |
Mar18 |
171116 |
163.46 |
163.58 |
163.46 |
163.56 |
+0.14 |
444 |
5,706 |
+236 |
Jun18 |
171116 |
163.56 |
163.56 |
163.56 |
163.56 |
+0.14 |
|
|
|
Total Volume and Open Interest |
46,067 |
233,119 |
+2,454 |
Euro-Bund(EUREX) |
Dec17 |
171116 |
162.68 |
162.82 |
162.38 |
162.70 |
+0.06 |
627,841 |
2,101,231 |
+82,515 |
Mar18 |
171116 |
162.27 |
162.45 |
161.99 |
162.33 |
+0.07 |
12,688 |
212,420 |
+11,590 |
Jun18 |
171116 |
159.47 |
159.47 |
159.47 |
159.47 |
+0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
640,529 |
2,313,652 |
+94,105 |
Euro-Bobl(EUREX) |
Dec17 |
171116 |
131.75 |
131.79 |
131.65 |
131.75 |
unch |
368,187 |
1,631,547 |
+17,738 |
Mar18 |
171116 |
132.40 |
132.40 |
132.28 |
132.38 |
-0.01 |
13,332 |
123,333 |
+8,290 |
Jun18 |
171116 |
132.25 |
132.25 |
132.25 |
132.25 |
unch |
|
|
|
Total Volume and Open Interest |
381,519 |
1,754,880 |
+26,028 |
Euro-Schatz(EUREX) |
Dec17 |
171116 |
112.26 |
112.28 |
112.25 |
112.26 |
-0.01 |
247,111 |
1,640,223 |
+15,871 |
Mar18 |
171116 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.01 |
19,568 |
98,908 |
-1,268 |
Jun18 |
171116 |
112.14 |
112.14 |
112.14 |
112.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
266,679 |
1,739,131 |
+14,603 |
3-Mth Euribor(EUREX) |
Dec17 |
171116 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
7,634 |
+0 |
Mar18 |
171116 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
2 |
6,386 |
+0 |
Jun18 |
171116 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
1,466 |
+0 |
Total Volume and Open Interest |
6 |
37,891 |
+250 |
Long Gilt(LIFFE) |
Dec17 |
171116 |
124~29 |
124~30 |
124~20 |
124~23 |
-0~05 |
145,300 |
703,755 |
+3,862 |
Mar18 |
171116 |
123~25 |
123~31 |
123~23 |
123~26 |
-0~05 |
640 |
14,777 |
+600 |
Total Volume and Open Interest |
145,940 |
718,532 |
+4,462 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171116 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.00 |
27,477 |
510,531 |
-2,614 |
Mar18 |
171116 |
99.39 |
99.40 |
99.38 |
99.38 |
-0.01 |
91,874 |
501,384 |
-437 |
Jun18 |
171116 |
99.29 |
99.30 |
99.27 |
99.27 |
-0.02 |
68,202 |
473,244 |
+398 |
Sep18 |
171116 |
99.22 |
99.22 |
99.19 |
99.20 |
-0.01 |
73,286 |
367,339 |
+6,681 |
Dec18 |
171116 |
99.16 |
99.17 |
99.13 |
99.14 |
-0.02 |
76,748 |
350,798 |
-11,217 |
Mar19 |
171116 |
99.12 |
99.13 |
99.08 |
99.09 |
-0.02 |
82,305 |
261,668 |
+7,018 |
Total Volume and Open Interest |
697,728 |
3,656,196 |
-3,677 |
3-Mth Euribor(LIFFE) |
Dec17 |
171116 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
15,285 |
432,289 |
-1,686 |
Mar18 |
171116 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
16,111 |
477,028 |
+1,527 |
Jun18 |
171116 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
41,923 |
471,418 |
+4,327 |
Total Volume and Open Interest |
337,773 |
4,284,377 |
-7,283 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171116 |
98.26 |
98.27 |
98.26 |
98.27 |
unch |
28,951 |
152,013 |
-2,285 |
Mar18 |
171116 |
98.25 |
98.26 |
98.24 |
98.25 |
-0.01 |
66,900 |
229,215 |
-2,310 |
Jun18 |
171116 |
98.20 |
98.22 |
98.18 |
98.20 |
unch |
46,548 |
195,780 |
+7,594 |
Sep18 |
171116 |
98.13 |
98.15 |
98.11 |
98.13 |
-0.01 |
36,409 |
187,315 |
+3,513 |
Dec18 |
171116 |
98.06 |
98.08 |
98.03 |
98.06 |
unch |
16,934 |
132,263 |
+638 |
Mar19 |
171116 |
97.98 |
98.01 |
97.96 |
97.98 |
-0.01 |
11,178 |
104,571 |
-6 |
Jun19 |
171116 |
97.90 |
97.94 |
97.88 |
97.90 |
-0.01 |
8,901 |
69,441 |
-47 |
Sep19 |
171116 |
97.84 |
97.87 |
97.82 |
97.83 |
-0.01 |
7,060 |
47,369 |
+1,882 |
Dec19 |
171116 |
97.79 |
97.79 |
97.76 |
97.77 |
unch |
1,550 |
3,406 |
+170 |
Mar20 |
171116 |
97.72 |
97.72 |
97.72 |
97.72 |
unch |
3 |
2,416 |
+3 |
Total Volume and Open Interest |
224,764 |
1,126,685 |
+9,352 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171116 |
97.39 |
97.44 |
97.39 |
97.40 |
unch |
125,560 |
1,060,210 |
-12,993 |
Mar18 |
171116 |
97.39 |
97.39 |
97.39 |
97.39 |
unch |
0 |
814 |
+0 |
Total Volume and Open Interest |
125,560 |
1,061,024 |
-12,993 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171116 |
98.04 |
98.08 |
98.02 |
98.04 |
-0.01 |
224,035 |
1,120,120 |
+8,399 |
Mar18 |
171116 |
98.05 |
98.05 |
98.05 |
98.05 |
unch |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
224,035 |
1,121,701 |
+8,399 |
Gold(CMX) |
Dec17 |
171116 |
1278.0 |
1281.8 |
1274.9 |
1278.2 |
+0.5 |
355,197 |
279,265 |
-12,605 |
Feb18 |
171116 |
1282.8 |
1286.1 |
1279.4 |
1282.6 |
+0.5 |
23,056 |
179,972 |
+12,730 |
Apr18 |
171116 |
1287.4 |
1289.7 |
1284.0 |
1286.8 |
+0.5 |
2,168 |
20,508 |
+124 |
Jun18 |
171116 |
1290.4 |
1294.1 |
1288.2 |
1291.0 |
+0.4 |
3,063 |
20,591 |
+348 |
Aug18 |
171116 |
1295.3 |
1306.0 |
1294.5 |
1295.3 |
+0.5 |
545 |
9,662 |
+54 |
Oct18 |
171116 |
1298.0 |
1299.6 |
1297.0 |
1299.6 |
+0.6 |
5 |
4,532 |
+5 |
Dec18 |
171116 |
1304.1 |
1306.5 |
1303.8 |
1304.0 |
+0.6 |
151 |
11,183 |
+38 |
Feb19 |
171116 |
1310.6 |
1310.6 |
1308.5 |
1308.5 |
+0.7 |
2 |
355 |
+0 |
Apr19 |
171116 |
1313.0 |
1313.0 |
1313.0 |
1313.0 |
+0.7 |
0 |
616 |
+0 |
Jun19 |
171116 |
1317.6 |
1317.6 |
1317.6 |
1317.6 |
+0.7 |
0 |
1,077 |
+0 |
Aug19 |
171116 |
1322.2 |
1322.2 |
1322.2 |
1322.2 |
+0.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
384,436 |
533,054 |
+654 |
Silver(CMX) |
Dec17 |
171116 |
1697.5 |
1712.5 |
1694.5 |
1707.2 |
+10.1 |
74,762 |
107,243 |
-3,169 |
Mar18 |
171116 |
1707.5 |
1722.0 |
1704.0 |
1716.8 |
+10.2 |
11,038 |
65,580 |
+3,552 |
May18 |
171116 |
1713.0 |
1728.5 |
1712.5 |
1723.2 |
+10.2 |
1,612 |
10,059 |
-10 |
Jul18 |
171116 |
1721.0 |
1730.0 |
1721.0 |
1729.8 |
+10.4 |
1,576 |
5,647 |
-10 |
Sep18 |
171116 |
1737.0 |
1739.0 |
1736.7 |
1736.7 |
+10.7 |
426 |
3,602 |
+338 |
Dec18 |
171116 |
1738.5 |
1749.0 |
1738.5 |
1746.6 |
+10.7 |
394 |
5,859 |
+83 |
Mar19 |
171116 |
1756.3 |
1756.3 |
1756.3 |
1756.3 |
+10.8 |
0 |
6 |
+0 |
Total Volume and Open Interest |
89,838 |
199,899 |
+777 |
Platinum(NYMEX) |
Jan18 |
171116 |
932.9 |
937.3 |
930.4 |
936.2 |
+3.1 |
18,034 |
70,595 |
+705 |
Apr18 |
171116 |
937.7 |
941.3 |
935.2 |
940.6 |
+3.2 |
236 |
7,900 |
+91 |
Jul18 |
171116 |
945.0 |
945.0 |
944.9 |
944.9 |
+3.0 |
5 |
433 |
+0 |
Oct18 |
171116 |
947.5 |
947.5 |
947.5 |
947.5 |
+3.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
18,289 |
78,974 |
+793 |
Palladium(NYMEX) |
Dec17 |
171116 |
984.85 |
988.65 |
978.50 |
984.85 |
-0.25 |
5,445 |
27,224 |
-645 |
Mar18 |
171116 |
977.75 |
983.30 |
975.60 |
979.70 |
-0.05 |
920 |
8,205 |
+486 |
Jun18 |
171116 |
969.30 |
977.50 |
969.30 |
973.90 |
+0.15 |
26 |
405 |
-3 |
Total Volume and Open Interest |
6,391 |
36,128 |
-162 |
Copper(CMX) |
Dec17 |
171116 |
304.90 |
307.90 |
303.45 |
304.80 |
-0.65 |
136,156 |
103,059 |
-13,910 |
Mar18 |
171116 |
307.10 |
310.20 |
305.80 |
307.15 |
-0.55 |
35,725 |
100,202 |
+6,870 |
May18 |
171116 |
309.00 |
311.25 |
307.30 |
308.50 |
-0.50 |
4,837 |
25,471 |
+830 |
Jul18 |
171116 |
310.40 |
312.00 |
308.50 |
309.55 |
-0.55 |
1,286 |
19,229 |
+113 |
Sep18 |
171116 |
311.25 |
311.40 |
310.40 |
310.50 |
-0.55 |
428 |
8,068 |
+28 |
Total Volume and Open Interest |
180,074 |
283,153 |
-5,364 |
E-mini DJIA Index(CBOT) |
Dec17 |
171116 |
23260 |
23464 |
23244 |
23424 |
+162 |
143,451 |
156,513 |
+10 |
Mar18 |
171116 |
23261 |
23451 |
23261 |
23417 |
+163 |
112 |
1,762 |
-4 |
Jun18 |
171116 |
23231 |
23403 |
23231 |
23403 |
+163 |
2 |
37 |
+0 |
Sep18 |
171116 |
23366 |
23366 |
23366 |
23366 |
+163 |
0 |
9 |
+0 |
Total Volume and Open Interest |
143,565 |
158,321 |
+6 |
S & P 500(CME) |
Dec17 |
171116 |
2564.30 |
2585.00 |
2562.50 |
2585.00 |
+19.90 |
1,670 |
62,906 |
+650 |
Mar18 |
171116 |
2579.00 |
2588.60 |
2579.00 |
2585.80 |
+20.20 |
3 |
4,933 |
-20 |
Jun18 |
171116 |
2585.90 |
2588.70 |
2585.90 |
2585.90 |
+20.20 |
0 |
70 |
+0 |
Sep18 |
171116 |
2586.20 |
2589.00 |
2586.20 |
2586.20 |
+20.20 |
|
|
|
Total Volume and Open Interest |
1,673 |
67,909 |
+630 |
S & P 500 E-Mini(CME) |
Dec17 |
171116 |
2564.25 |
2589.50 |
2562.25 |
2585.00 |
+20.00 |
1,582,882 |
3,176,001 |
+477 |
Mar18 |
171116 |
2565.25 |
2590.25 |
2563.00 |
2585.75 |
+20.25 |
7,907 |
83,967 |
+4,140 |
Jun18 |
171116 |
2572.00 |
2590.25 |
2563.50 |
2586.00 |
+20.25 |
68 |
3,587 |
+62 |
Sep18 |
171116 |
2586.25 |
2588.00 |
2565.00 |
2586.25 |
+20.25 |
7 |
54 |
-1 |
Total Volume and Open Interest |
1,590,864 |
3,263,629 |
+4,678 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171116 |
6264.50 |
6358.50 |
6260.80 |
6341.00 |
+74.70 |
342,800 |
283,784 |
+4,381 |
Mar18 |
171116 |
6281.00 |
6374.00 |
6278.00 |
6357.00 |
+74.70 |
1,006 |
2,383 |
+47 |
Jun18 |
171116 |
6309.50 |
6382.50 |
6309.50 |
6366.80 |
+74.80 |
15 |
131 |
+1 |
Total Volume and Open Interest |
343,821 |
286,304 |
+4,429 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171116 |
1817.60 |
1841.00 |
1816.40 |
1835.90 |
+18.30 |
12,883 |
93,551 |
+387 |
Mar18 |
171116 |
1834.00 |
1837.80 |
1834.00 |
1834.00 |
+18.30 |
0 |
9 |
+0 |
Jun18 |
171116 |
1833.60 |
1833.60 |
1833.60 |
1833.60 |
+18.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,883 |
93,562 |
+387 |
Volatility Index(CBOE) |
Nov17 |
171115 |
12.05 |
13.35 |
11.98 |
13.05 |
+1.00 |
100,058 |
113,622 |
-27,974 |
Dec17 |
171116 |
13.15 |
13.28 |
12.54 |
12.68 |
-0.50 |
187,451 |
359,071 |
+12,042 |
Jan18 |
171116 |
14.35 |
14.43 |
13.80 |
13.98 |
-0.35 |
58,760 |
111,504 |
+572 |
Feb18 |
171116 |
15.10 |
15.18 |
14.60 |
14.78 |
-0.30 |
28,355 |
48,672 |
+312 |
Total Volume and Open Interest |
427,206 |
588,294 |
-98,578 |
S & P 600(CME) |
Dec17 |
171116 |
905.00 |
905.00 |
905.00 |
905.00 |
+14.50 |
|
|
|
Mar18 |
171116 |
901.80 |
901.80 |
901.80 |
901.80 |
+14.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171116 |
1465.50 |
1492.60 |
1465.20 |
1486.20 |
+22.40 |
30,124 |
68,121 |
-231 |
Mar18 |
171116 |
1485.00 |
1490.60 |
1485.00 |
1487.10 |
+22.50 |
11 |
82 |
+2 |
Jun18 |
171116 |
1487.10 |
1487.10 |
1487.10 |
1487.10 |
+22.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
30,135 |
68,207 |
-229 |
Nikkei 225(CME) |
Dec17 |
171116 |
22080 |
22630 |
21995 |
22595 |
+475 |
19,898 |
41,300 |
-274 |
Mar18 |
171116 |
22065 |
22635 |
22030 |
22605 |
+470 |
32 |
139 |
+2 |
Total Volume and Open Interest |
19,930 |
41,439 |
-272 |
Nikkei 225(SGX) |
Dec17 |
171116 |
22420 |
22515 |
22380 |
22380 |
+340 |
112,110 |
215,102 |
+1,898 |
Mar18 |
171116 |
22445 |
22470 |
22340 |
22340 |
+345 |
78 |
2,770 |
+10 |
Jun18 |
171115 |
21855 |
21855 |
21855 |
21855 |
-405 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
113,888 |
226,130 |
+1,335 |
Nikkei 225 Mini(JPX) |
Dec17 |
171115 |
22440 |
22490 |
22010 |
22040 |
-390 |
1,190,670 |
686,823 |
+179,410 |
Mar18 |
171115 |
22395 |
22445 |
21965 |
22000 |
-380 |
37,950 |
42,983 |
+9,812 |
Jun18 |
171115 |
22230 |
22265 |
21815 |
21840 |
-390 |
650 |
2,192 |
+147 |
Total Volume and Open Interest |
1,242,660 |
772,319 |
+195,255 |
Nikkei 225(JPX) |
Dec17 |
171115 |
22440 |
22490 |
22010 |
22040 |
-390 |
86,943 |
416,276 |
+15,846 |
Mar18 |
171115 |
22400 |
22440 |
21960 |
22000 |
-380 |
2,148 |
29,339 |
+545 |
Jun18 |
171115 |
22260 |
22260 |
21840 |
21840 |
-390 |
26 |
12,625 |
+304 |
Total Volume and Open Interest |
89,165 |
531,489 |
+17,077 |
Nikkei 225(CME) Yen |
Dec17 |
171116 |
22070 |
22615 |
21985 |
22585 |
+485 |
53,823 |
58,522 |
-3,779 |
Mar18 |
171116 |
22125 |
22570 |
21970 |
22540 |
+485 |
12 |
80 |
+3 |
Jun18 |
171116 |
22440 |
22440 |
22440 |
22440 |
+485 |
|
|
|
Total Volume and Open Interest |
53,835 |
58,602 |
-3,776 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171116 |
22550 |
22585 |
22550 |
22580 |
+480 |
1 |
14 |
+0 |
Mar18 |
171116 |
22540 |
22540 |
22540 |
22540 |
+480 |
|
|
|
Jun18 |
171116 |
22440 |
22440 |
22440 |
22440 |
+480 |
|
|
|
Total Volume and Open Interest |
1 |
14 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171116 |
5314.5 |
5351.0 |
5310.0 |
5336.0 |
+35.0 |
206,275 |
311,675 |
-37,521 |
Dec17 |
171116 |
5307.5 |
5344.0 |
5304.0 |
5329.5 |
+34.5 |
130,353 |
221,333 |
+98,728 |
Jan18 |
171116 |
5321.0 |
5321.0 |
5321.0 |
5321.0 |
+34.5 |
4 |
8 |
+3 |
Total Volume and Open Interest |
336,634 |
533,023 |
+61,212 |
Hang Seng Index(HKFE) |
Nov17 |
171116 |
28904 |
29095 |
28862 |
29058 |
+171 |
105,509 |
133,514 |
-1,434 |
Dec17 |
171116 |
28925 |
29104 |
28887 |
29076 |
+161 |
1,628 |
26,567 |
+221 |
Total Volume and Open Interest |
107,629 |
164,660 |
-927 |
DAX(EUREX) |
Dec17 |
171116 |
13014.0 |
13094.0 |
13002.5 |
13040.5 |
+54.5 |
94,194 |
165,457 |
+2,991 |
Mar18 |
171116 |
13008.0 |
13084.0 |
13001.5 |
13034.5 |
+54.5 |
3,550 |
5,758 |
+389 |
Jun18 |
171116 |
13068.0 |
13100.0 |
13059.5 |
13059.5 |
+55.5 |
8 |
675 |
+2 |
Total Volume and Open Interest |
97,752 |
171,890 |
+3,382 |
Mini-DAX(EUREX) |
Dec17 |
171116 |
13015.0 |
13094.0 |
13003.0 |
13040.5 |
+54.5 |
29,130 |
15,276 |
+1,589 |
Mar18 |
171116 |
13020.0 |
13085.0 |
13000.0 |
13034.5 |
+54.5 |
22 |
361 |
+17 |
Jun18 |
171116 |
13068.0 |
13104.0 |
13059.5 |
13059.5 |
+55.5 |
4 |
464 |
+2 |
Total Volume and Open Interest |
29,156 |
16,101 |
+1,608 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171116 |
3552 |
3574 |
3549 |
3560 |
+14 |
1,095,154 |
3,539,419 |
+10,061 |
Mar18 |
171116 |
3548 |
3560 |
3539 |
3547 |
+15 |
265 |
158,254 |
+329 |
Jun18 |
171116 |
3468 |
3468 |
3464 |
3464 |
+14 |
29 |
21,001 |
+3 |
Total Volume and Open Interest |
1,095,448 |
3,718,674 |
+10,393 |
Swiss Market Index(EUREX) |
Dec17 |
171116 |
9088 |
9157 |
9083 |
9153 |
+69 |
30,952 |
202,283 |
+471 |
Mar18 |
171116 |
9015 |
9053 |
8996 |
9051 |
+69 |
454 |
3,093 |
+4 |
Jun18 |
171116 |
8886 |
8886 |
8886 |
8886 |
+69 |
0 |
248 |
+0 |
Total Volume and Open Interest |
31,406 |
205,624 |
+475 |
FT-SE 100(EURONEXT) |
Dec17 |
171116 |
7365.00 |
7394.00 |
7361.00 |
7381.50 |
+22.00 |
80,091 |
641,890 |
-321 |
Mar18 |
171116 |
7312.50 |
7323.00 |
7306.00 |
7323.00 |
+22.50 |
7 |
3,152 |
+3 |
Jun18 |
171116 |
7243.00 |
7243.00 |
7243.00 |
7243.00 |
+23.00 |
|
|
|
Total Volume and Open Interest |
80,098 |
645,042 |
-318 |
SPI 200(SFE) |
Dec17 |
171116 |
5941.0 |
5970.0 |
5921.0 |
5951.0 |
+9.0 |
40,903 |
294,381 |
-3,295 |
Mar18 |
171116 |
5882.0 |
5897.0 |
5882.0 |
5897.0 |
+9.0 |
3 |
1,530 |
+3 |
Jun18 |
171116 |
5881.0 |
5881.0 |
5881.0 |
5881.0 |
+9.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
43,572 |
307,011 |
-723 |
FTSE MIB(ISE) |
Dec17 |
171116 |
22210.00 |
22230.00 |
22025.00 |
22140.00 |
-7.00 |
22,922 |
33,425 |
-213 |
Mar18 |
171116 |
22060.00 |
22120.00 |
22005.00 |
22053.00 |
-7.00 |
111 |
128 |
+29 |
Jun18 |
171116 |
21541.00 |
21541.00 |
21541.00 |
21541.00 |
-7.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,033 |
33,558 |
-184 |
KOSPI 200(KFE) |
Dec17 |
171116 |
332.10 |
335.25 |
330.80 |
334.65 |
+2.15 |
167,516 |
266,385 |
+3,599 |
Mar18 |
171116 |
329.50 |
332.80 |
328.30 |
332.30 |
+2.25 |
436 |
26,875 |
+1,109 |
Jun18 |
171116 |
324.70 |
336.75 |
324.70 |
333.30 |
+2.30 |
5 |
15,277 |
+0 |
Total Volume and Open Interest |
167,957 |
347,527 |
+5,155 |
GSCI(CME) |
Dec17 |
171116 |
419.70 |
420.35 |
418.80 |
418.80 |
-1.80 |
750 |
15,235 |
+657 |
Jan18 |
171116 |
418.90 |
418.90 |
418.90 |
418.90 |
-1.80 |
|
|
|
Feb18 |
171116 |
419.50 |
419.50 |
419.50 |
419.50 |
-1.80 |
|
|
|
Total Volume and Open Interest |
1,412 |
16,591 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|