|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 17, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171117 |
972.75 |
992.00 |
971.50 |
990.50 |
+18.50 |
98,303 |
323,185 |
+1,176 |
Mar18 |
171117 |
983.75 |
1003.00 |
982.50 |
1001.50 |
+18.25 |
34,120 |
140,841 |
-930 |
May18 |
171117 |
993.25 |
1012.50 |
992.25 |
1011.00 |
+18.25 |
10,742 |
85,335 |
+1,491 |
Jul18 |
171117 |
1001.75 |
1021.00 |
1001.00 |
1019.50 |
+18.00 |
11,814 |
92,967 |
-781 |
Aug18 |
171117 |
1008.25 |
1022.25 |
1007.75 |
1020.25 |
+17.25 |
1,928 |
12,856 |
+1,406 |
Sep18 |
171117 |
1001.25 |
1010.25 |
1000.75 |
1010.00 |
+16.75 |
89 |
1,900 |
+13 |
Nov18 |
171117 |
985.50 |
1002.25 |
985.50 |
1001.00 |
+15.50 |
4,019 |
51,166 |
+397 |
Jan19 |
171117 |
997.25 |
1008.00 |
997.00 |
1007.00 |
+15.50 |
90 |
1,067 |
-8 |
Mar19 |
171117 |
998.00 |
1011.00 |
998.00 |
1010.50 |
+15.50 |
55 |
1,786 |
+19 |
May19 |
171117 |
1009.75 |
1014.75 |
1009.75 |
1014.75 |
+15.00 |
8 |
711 |
+4 |
Jul19 |
171117 |
1007.50 |
1019.75 |
1007.50 |
1019.75 |
+14.25 |
8 |
474 |
+2 |
Aug19 |
171117 |
1018.00 |
1018.00 |
1018.00 |
1018.00 |
+14.25 |
0 |
24 |
+0 |
Sep19 |
171117 |
1011.75 |
1011.75 |
1011.75 |
1011.75 |
+14.25 |
0 |
21 |
+0 |
Nov19 |
171117 |
985.00 |
996.50 |
985.00 |
996.50 |
+13.50 |
115 |
1,286 |
+9 |
Total Volume and Open Interest |
161,291 |
713,642 |
+2,798 |
Soybean Meal(CBOT) |
Dec17 |
171117 |
310.70 |
318.90 |
310.20 |
318.20 |
+7.70 |
47,624 |
76,592 |
-2,904 |
Jan18 |
171117 |
312.60 |
320.70 |
312.20 |
320.00 |
+7.50 |
30,809 |
115,817 |
+2,639 |
Mar18 |
171117 |
315.70 |
323.70 |
315.20 |
323.10 |
+7.60 |
16,803 |
86,126 |
+3,847 |
May18 |
171117 |
318.10 |
326.00 |
317.70 |
325.40 |
+7.50 |
8,068 |
46,959 |
+754 |
Jul18 |
171117 |
320.40 |
328.20 |
320.30 |
327.70 |
+7.30 |
6,149 |
33,047 |
+899 |
Aug18 |
171117 |
320.80 |
327.90 |
320.80 |
327.70 |
+7.10 |
1,171 |
4,852 |
+245 |
Sep18 |
171117 |
321.10 |
326.40 |
321.10 |
326.40 |
+6.70 |
593 |
4,990 |
+372 |
Oct18 |
171117 |
317.60 |
323.00 |
317.60 |
323.00 |
+6.70 |
166 |
5,955 |
-11 |
Dec18 |
171117 |
317.00 |
324.20 |
317.00 |
323.80 |
+6.80 |
1,511 |
26,635 |
-39 |
Jan19 |
171117 |
318.50 |
324.60 |
318.30 |
324.60 |
+6.80 |
201 |
1,260 |
+122 |
Total Volume and Open Interest |
113,292 |
407,711 |
+5,969 |
Soybean Oil(CBOT) |
Dec17 |
171117 |
34.52 |
34.65 |
34.15 |
34.44 |
+0.01 |
69,318 |
105,616 |
-6,259 |
Jan18 |
171117 |
34.66 |
34.80 |
34.31 |
34.59 |
unch |
52,869 |
128,608 |
+809 |
Mar18 |
171117 |
34.87 |
35.00 |
34.51 |
34.80 |
-0.01 |
32,761 |
92,109 |
+2,644 |
May18 |
171117 |
35.06 |
35.19 |
34.72 |
35.00 |
-0.02 |
10,361 |
55,981 |
+571 |
Jul18 |
171117 |
35.31 |
35.38 |
34.92 |
35.18 |
-0.04 |
8,850 |
47,197 |
+970 |
Aug18 |
171117 |
35.25 |
35.25 |
34.93 |
35.14 |
-0.06 |
624 |
5,382 |
+248 |
Sep18 |
171117 |
34.95 |
35.07 |
34.86 |
35.05 |
-0.05 |
398 |
3,476 |
+4 |
Oct18 |
171117 |
34.77 |
34.82 |
34.60 |
34.82 |
-0.05 |
699 |
8,422 |
+387 |
Dec18 |
171117 |
34.89 |
34.91 |
34.50 |
34.75 |
-0.04 |
3,385 |
26,850 |
+644 |
Jan19 |
171117 |
34.60 |
34.75 |
34.60 |
34.73 |
-0.04 |
5 |
746 |
-5 |
Total Volume and Open Interest |
179,356 |
477,562 |
+13 |
Canola(WCE) |
Nov17 |
171114 |
510.1 |
510.1 |
510.1 |
510.1 |
-2.5 |
0 |
12 |
+0 |
Jan18 |
171117 |
517.2 |
520.9 |
516.3 |
519.4 |
+2.0 |
12,765 |
135,312 |
-606 |
Mar18 |
171117 |
525.0 |
528.8 |
523.9 |
527.2 |
+2.1 |
6,358 |
39,364 |
+3,151 |
May18 |
171117 |
527.5 |
532.4 |
527.5 |
531.1 |
+2.1 |
604 |
11,647 |
+76 |
Jul18 |
171117 |
531.5 |
535.0 |
531.5 |
533.9 |
+2.1 |
163 |
5,055 |
+66 |
Total Volume and Open Interest |
20,572 |
195,612 |
+2,969 |
Corn(CBOT) |
Dec17 |
171117 |
336.50 |
343.50 |
336.50 |
343.00 |
+6.50 |
217,010 |
540,579 |
-28,085 |
Mar18 |
171117 |
348.75 |
355.50 |
348.75 |
355.00 |
+6.00 |
150,482 |
600,072 |
+27,043 |
May18 |
171117 |
357.00 |
364.00 |
357.00 |
363.50 |
+6.00 |
43,566 |
164,964 |
+5,962 |
Jul18 |
171117 |
365.00 |
371.50 |
365.00 |
371.25 |
+6.00 |
18,943 |
195,614 |
+1,824 |
Sep18 |
171117 |
372.50 |
378.75 |
372.25 |
378.50 |
+6.00 |
2,253 |
59,543 |
+354 |
Dec18 |
171117 |
381.25 |
387.50 |
381.25 |
387.25 |
+5.75 |
10,263 |
125,004 |
+1,059 |
Mar19 |
171117 |
391.25 |
396.00 |
391.25 |
395.75 |
+5.00 |
435 |
14,539 |
+154 |
May19 |
171117 |
396.75 |
401.75 |
396.75 |
401.75 |
+5.25 |
158 |
2,523 |
+24 |
Jul19 |
171117 |
402.00 |
406.50 |
401.25 |
406.50 |
+5.00 |
105 |
3,011 |
+88 |
Sep19 |
171117 |
399.50 |
404.25 |
399.50 |
404.25 |
+4.75 |
0 |
549 |
+0 |
Total Volume and Open Interest |
443,835 |
1,711,602 |
+8,934 |
Wheat(CBOT) |
Dec17 |
171117 |
421.50 |
428.00 |
421.00 |
427.25 |
+5.75 |
76,382 |
156,738 |
-2,079 |
Mar18 |
171117 |
437.50 |
444.00 |
437.25 |
443.50 |
+5.50 |
56,406 |
225,810 |
+3,966 |
May18 |
171117 |
448.25 |
454.75 |
448.25 |
454.25 |
+4.50 |
16,525 |
62,389 |
+85 |
Jul18 |
171117 |
462.25 |
467.50 |
462.25 |
466.75 |
+4.00 |
6,881 |
56,049 |
-805 |
Sep18 |
171117 |
477.00 |
482.00 |
477.00 |
481.25 |
+3.75 |
1,579 |
27,207 |
+90 |
Dec18 |
171117 |
494.50 |
499.75 |
494.50 |
499.00 |
+3.50 |
3,678 |
32,210 |
+1,908 |
Total Volume and Open Interest |
161,675 |
563,890 |
+3,211 |
Wheat(KCBT) |
Dec17 |
171117 |
417.75 |
422.75 |
416.50 |
422.00 |
+5.00 |
39,425 |
76,550 |
-5,321 |
Mar18 |
171117 |
434.00 |
440.00 |
434.00 |
439.50 |
+5.00 |
34,535 |
152,598 |
+7,558 |
May18 |
171117 |
447.50 |
452.75 |
446.75 |
452.25 |
+5.00 |
6,173 |
32,670 |
+395 |
Jul18 |
171117 |
467.25 |
470.25 |
466.25 |
469.50 |
+4.50 |
4,316 |
31,173 |
+396 |
Sep18 |
171117 |
484.00 |
486.75 |
484.00 |
486.50 |
+4.25 |
708 |
13,839 |
-141 |
Dec18 |
171117 |
508.00 |
510.50 |
508.00 |
510.50 |
+4.00 |
952 |
11,702 |
-93 |
Mar19 |
171117 |
524.00 |
525.50 |
523.75 |
525.50 |
+3.75 |
361 |
1,481 |
+175 |
Total Volume and Open Interest |
86,474 |
320,252 |
+2,970 |
Wheat(MGE) |
Dec17 |
171117 |
631.00 |
635.75 |
626.75 |
635.00 |
+4.75 |
4,542 |
25,560 |
-1,905 |
Mar18 |
171117 |
645.25 |
651.00 |
641.50 |
650.00 |
+4.75 |
3,990 |
33,246 |
+1,416 |
May18 |
171117 |
653.00 |
657.00 |
649.50 |
656.00 |
+4.00 |
437 |
9,510 |
+40 |
Jul18 |
171117 |
653.00 |
657.25 |
651.50 |
657.25 |
+4.75 |
174 |
5,672 |
+7 |
Sep18 |
171117 |
639.75 |
640.00 |
634.00 |
639.75 |
+2.00 |
28 |
3,741 |
+3 |
Dec18 |
171117 |
645.00 |
645.75 |
641.00 |
644.75 |
+1.50 |
42 |
1,657 |
-8 |
Total Volume and Open Interest |
9,213 |
79,505 |
-447 |
Oats(CBOT) |
Dec17 |
171117 |
262.25 |
262.25 |
254.50 |
257.00 |
-5.25 |
397 |
3,590 |
-131 |
Mar18 |
171117 |
276.25 |
276.25 |
269.00 |
272.25 |
-5.00 |
368 |
3,800 |
+24 |
May18 |
171117 |
278.25 |
279.25 |
277.75 |
279.00 |
-5.50 |
94 |
722 |
+50 |
Jul18 |
171117 |
282.75 |
282.75 |
282.00 |
282.00 |
-6.25 |
25 |
46 |
+3 |
Total Volume and Open Interest |
895 |
8,171 |
-44 |
Rough Rice(CBOT) |
Nov17 |
171114 |
11.15 |
11.27 |
11.15 |
11.24 |
+0.12 |
12 |
17 |
-35 |
Jan18 |
171117 |
12.13 |
12.30 |
12.06 |
12.28 |
+0.12 |
1,079 |
9,394 |
-245 |
Mar18 |
171117 |
12.39 |
12.57 |
12.39 |
12.56 |
+0.12 |
65 |
1,111 |
-33 |
May18 |
171117 |
12.73 |
12.81 |
12.73 |
12.81 |
+0.11 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,144 |
10,511 |
-278 |
Live Cattle(CME) |
Dec17 |
171117 |
119.635 |
119.800 |
118.550 |
118.850 |
-0.700 |
21,968 |
62,774 |
-5,545 |
Feb18 |
171117 |
125.200 |
125.385 |
124.350 |
124.680 |
-0.455 |
23,859 |
155,352 |
+3,670 |
Apr18 |
171117 |
125.450 |
125.550 |
124.600 |
124.885 |
-0.500 |
9,502 |
82,184 |
+205 |
Jun18 |
171117 |
118.400 |
118.450 |
117.250 |
117.650 |
-0.830 |
6,939 |
56,182 |
+1,405 |
Aug18 |
171117 |
114.800 |
114.800 |
113.785 |
113.980 |
-0.820 |
1,704 |
18,993 |
+139 |
Oct18 |
171117 |
114.480 |
114.500 |
113.600 |
113.730 |
-0.820 |
502 |
6,971 |
+52 |
Total Volume and Open Interest |
64,691 |
385,989 |
-48 |
Feeder Cattle(CME) |
Jan18 |
171117 |
154.000 |
154.000 |
151.350 |
151.735 |
-2.165 |
6,185 |
28,146 |
-381 |
Mar18 |
171117 |
152.080 |
152.080 |
149.880 |
150.130 |
-1.970 |
2,472 |
16,590 |
+217 |
Apr18 |
171117 |
152.035 |
152.100 |
150.000 |
150.185 |
-2.050 |
840 |
5,767 |
-47 |
May18 |
171117 |
151.035 |
151.130 |
149.350 |
149.535 |
-2.000 |
335 |
5,216 |
+57 |
Aug18 |
171117 |
152.100 |
152.350 |
150.985 |
151.200 |
-1.785 |
155 |
2,474 |
+21 |
Sep18 |
171117 |
149.985 |
151.000 |
149.985 |
150.185 |
-1.350 |
18 |
101 |
+3 |
Oct18 |
171117 |
148.830 |
150.000 |
148.830 |
148.830 |
-1.000 |
5 |
21 |
+2 |
Total Volume and Open Interest |
11,476 |
61,278 |
-722 |
Lean Hogs(CME) |
Dec17 |
171117 |
60.200 |
62.100 |
60.000 |
60.650 |
+0.550 |
24,660 |
48,645 |
-5,233 |
Feb18 |
171117 |
66.535 |
68.080 |
66.350 |
67.080 |
+0.500 |
23,906 |
91,853 |
-1,438 |
Apr18 |
171117 |
70.830 |
72.035 |
70.635 |
71.150 |
+0.265 |
8,134 |
60,739 |
-859 |
May18 |
171117 |
76.450 |
77.550 |
76.450 |
76.650 |
-0.100 |
63 |
1,668 |
+5 |
Jun18 |
171117 |
80.350 |
81.400 |
80.180 |
80.680 |
+0.080 |
3,124 |
25,356 |
-55 |
Jul18 |
171117 |
80.600 |
81.650 |
80.600 |
80.900 |
-0.135 |
1,115 |
16,750 |
+140 |
Aug18 |
171117 |
79.850 |
80.800 |
79.785 |
80.050 |
-0.250 |
215 |
8,259 |
-6 |
Oct18 |
171117 |
67.635 |
68.135 |
67.225 |
67.475 |
-0.250 |
146 |
6,557 |
+36 |
Total Volume and Open Interest |
61,482 |
261,116 |
-7,378 |
Class III Milk(CME) |
Nov17 |
171117 |
16.79 |
16.81 |
16.78 |
16.79 |
-0.01 |
145 |
4,312 |
-13 |
Dec17 |
171117 |
15.38 |
15.42 |
15.26 |
15.27 |
-0.19 |
285 |
4,433 |
-78 |
Jan18 |
171117 |
14.75 |
14.77 |
14.49 |
14.54 |
-0.21 |
139 |
2,697 |
+47 |
Feb18 |
171117 |
14.75 |
14.75 |
14.43 |
14.48 |
-0.27 |
120 |
2,635 |
+66 |
Mar18 |
171117 |
14.65 |
14.65 |
14.38 |
14.41 |
-0.26 |
29 |
2,282 |
-5 |
Apr18 |
171117 |
14.66 |
14.66 |
14.57 |
14.57 |
-0.28 |
15 |
1,690 |
+13 |
May18 |
171117 |
14.94 |
14.94 |
14.81 |
14.85 |
-0.16 |
11 |
1,603 |
+10 |
Jun18 |
171117 |
15.24 |
15.27 |
15.14 |
15.22 |
-0.08 |
23 |
1,491 |
+23 |
Jul18 |
171117 |
15.55 |
15.55 |
15.53 |
15.53 |
-0.07 |
0 |
693 |
+0 |
Aug18 |
171117 |
15.67 |
15.67 |
15.64 |
15.65 |
-0.11 |
0 |
736 |
+0 |
Sep18 |
171117 |
15.75 |
15.75 |
15.75 |
15.75 |
-0.08 |
0 |
917 |
+0 |
Oct18 |
171117 |
15.77 |
15.77 |
15.76 |
15.77 |
-0.13 |
0 |
631 |
+0 |
Nov18 |
171117 |
15.75 |
15.75 |
15.67 |
15.73 |
-0.06 |
22 |
500 |
+19 |
Total Volume and Open Interest |
901 |
25,233 |
+185 |
Cocoa(ICE) |
Dec17 |
171117 |
2115 |
2140 |
2115 |
2126 |
-5 |
2,196 |
973 |
-1,719 |
Mar18 |
171117 |
2145 |
2147 |
2112 |
2131 |
-9 |
25,490 |
136,897 |
-3,101 |
May18 |
171117 |
2158 |
2159 |
2125 |
2142 |
-9 |
8,955 |
46,685 |
+623 |
Jul18 |
171117 |
2167 |
2167 |
2136 |
2153 |
-8 |
2,780 |
16,466 |
-17 |
Sep18 |
171117 |
2178 |
2178 |
2147 |
2164 |
-8 |
979 |
8,952 |
-453 |
Dec18 |
171117 |
2188 |
2188 |
2159 |
2176 |
-7 |
191 |
9,331 |
-56 |
Mar19 |
171117 |
2171 |
2188 |
2171 |
2188 |
-7 |
27 |
6,745 |
-1 |
Total Volume and Open Interest |
40,634 |
232,290 |
-4,729 |
Coffee "C"(ICE) |
Dec17 |
171117 |
126.15 |
126.55 |
123.55 |
123.80 |
-2.90 |
14,935 |
23,969 |
-6,618 |
Mar18 |
171117 |
129.80 |
130.05 |
127.05 |
127.25 |
-2.90 |
26,108 |
116,342 |
+1,134 |
May18 |
171117 |
132.05 |
132.25 |
129.35 |
129.55 |
-2.80 |
6,408 |
38,151 |
-346 |
Jul18 |
171117 |
134.65 |
134.65 |
131.75 |
131.90 |
-2.80 |
2,128 |
18,830 |
+592 |
Sep18 |
171117 |
136.65 |
136.85 |
134.00 |
134.20 |
-2.80 |
467 |
7,593 |
+47 |
Dec18 |
171117 |
140.15 |
140.15 |
137.45 |
137.55 |
-2.80 |
148 |
4,979 |
+1 |
Total Volume and Open Interest |
50,254 |
213,533 |
-5,217 |
Orange Juice(ICE) |
Jan18 |
171117 |
165.15 |
167.00 |
165.15 |
166.80 |
+0.70 |
710 |
7,091 |
+369 |
Mar18 |
171117 |
163.00 |
164.80 |
163.00 |
164.60 |
+0.60 |
36 |
1,673 |
+13 |
May18 |
171117 |
164.50 |
164.50 |
164.50 |
164.50 |
+0.70 |
20 |
547 |
+9 |
Jul18 |
171117 |
164.40 |
164.40 |
164.40 |
164.40 |
+0.95 |
16 |
121 |
+10 |
Sep18 |
171117 |
163.05 |
163.05 |
163.05 |
163.05 |
+1.30 |
6 |
26 |
+0 |
Nov18 |
171117 |
163.60 |
163.60 |
163.60 |
163.60 |
+1.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
788 |
9,460 |
+401 |
Sugar #11(ICE) |
Mar18 |
171117 |
15.26 |
15.46 |
15.20 |
15.37 |
+0.11 |
43,343 |
395,289 |
-3,059 |
May18 |
171117 |
15.22 |
15.40 |
15.17 |
15.33 |
+0.11 |
14,004 |
135,916 |
+529 |
Jul18 |
171117 |
15.20 |
15.34 |
15.14 |
15.29 |
+0.09 |
9,537 |
66,555 |
+1,000 |
Oct18 |
171117 |
15.29 |
15.49 |
15.29 |
15.45 |
+0.09 |
5,266 |
60,305 |
+1,097 |
Mar19 |
171117 |
15.74 |
15.89 |
15.72 |
15.86 |
+0.08 |
1,096 |
29,571 |
+58 |
May19 |
171117 |
15.65 |
15.80 |
15.64 |
15.77 |
+0.06 |
335 |
5,114 |
-5 |
Jul19 |
171117 |
15.58 |
15.71 |
15.56 |
15.69 |
+0.06 |
626 |
4,860 |
-197 |
Oct19 |
171117 |
15.67 |
15.78 |
15.64 |
15.77 |
+0.05 |
330 |
6,003 |
+127 |
Total Volume and Open Interest |
75,007 |
708,078 |
-194 |
London Cocoa(LCE) |
Dec17 |
171117 |
1587 |
1589 |
1566 |
1577 |
-10 |
13,427 |
61,534 |
-4,793 |
Mar18 |
171117 |
1618 |
1620 |
1598 |
1607 |
-11 |
21,846 |
79,919 |
+1,457 |
May18 |
171117 |
1634 |
1636 |
1614 |
1624 |
-10 |
7,430 |
33,729 |
+1,184 |
Jul18 |
171117 |
1646 |
1650 |
1628 |
1638 |
-10 |
2,532 |
25,922 |
+76 |
Sep18 |
171117 |
1659 |
1662 |
1641 |
1650 |
-11 |
2,427 |
20,801 |
-769 |
Dec18 |
171117 |
1669 |
1673 |
1651 |
1661 |
-11 |
2,065 |
14,439 |
+968 |
Mar19 |
171117 |
1677 |
1678 |
1662 |
1668 |
-11 |
679 |
4,804 |
+438 |
Total Volume and Open Interest |
50,466 |
242,294 |
-1,398 |
London Sugar(LCE) |
Mar18 |
171117 |
393.90 |
396.50 |
392.90 |
393.80 |
-0.10 |
5,662 |
43,550 |
-504 |
May18 |
171117 |
398.00 |
400.00 |
396.90 |
398.20 |
unch |
1,119 |
11,654 |
+140 |
Aug18 |
171117 |
403.50 |
404.00 |
402.10 |
402.70 |
-0.10 |
377 |
10,409 |
+54 |
Oct18 |
171117 |
403.90 |
405.90 |
403.40 |
404.30 |
unch |
61 |
2,749 |
-10 |
Dec18 |
171117 |
409.40 |
411.10 |
409.00 |
409.70 |
-0.70 |
5 |
1,291 |
-3 |
Total Volume and Open Interest |
7,228 |
72,033 |
-2,164 |
Cotton(ICE) |
Dec17 |
171117 |
69.21 |
70.08 |
69.21 |
69.78 |
+0.57 |
12,974 |
24,880 |
-9,966 |
Mar18 |
171117 |
69.18 |
69.75 |
69.06 |
69.35 |
+0.17 |
16,741 |
141,383 |
+6,461 |
May18 |
171117 |
70.08 |
70.68 |
69.98 |
70.29 |
+0.18 |
3,298 |
27,051 |
+1,453 |
Jul18 |
171117 |
70.59 |
71.13 |
70.52 |
70.82 |
+0.25 |
293 |
9,231 |
+166 |
Oct18 |
171117 |
69.74 |
69.74 |
69.74 |
69.74 |
+0.17 |
0 |
3 |
+0 |
Dec18 |
171117 |
69.60 |
69.85 |
69.48 |
69.71 |
+0.21 |
132 |
21,651 |
+0 |
Total Volume and Open Interest |
33,438 |
224,750 |
-1,886 |
Lumber(CME) |
Jan18 |
171117 |
451.9 |
451.9 |
439.7 |
439.7 |
-10.0 |
591 |
5,670 |
+15 |
Mar18 |
171117 |
438.3 |
438.4 |
427.6 |
427.6 |
-10.0 |
97 |
890 |
+27 |
May18 |
171117 |
418.0 |
418.1 |
412.9 |
412.9 |
-10.0 |
27 |
285 |
+11 |
Jul18 |
171117 |
397.6 |
397.7 |
394.7 |
394.7 |
-10.0 |
6 |
78 |
+2 |
Total Volume and Open Interest |
721 |
6,943 |
+42 |
Crude Oil(NYM) |
Dec17 |
171117 |
55.25 |
56.68 |
55.18 |
56.55 |
+1.41 |
501,385 |
128,823 |
-111,260 |
Jan18 |
171117 |
55.46 |
56.82 |
55.39 |
56.71 |
+1.36 |
319,259 |
563,199 |
+20,915 |
Feb18 |
171117 |
55.60 |
56.89 |
55.51 |
56.81 |
+1.32 |
77,092 |
186,192 |
+2,378 |
Mar18 |
171117 |
55.67 |
56.93 |
55.58 |
56.87 |
+1.27 |
56,902 |
288,521 |
+2,774 |
Apr18 |
171117 |
55.68 |
56.95 |
55.64 |
56.89 |
+1.20 |
34,295 |
131,738 |
-3,949 |
May18 |
171117 |
55.67 |
56.86 |
55.63 |
56.81 |
+1.14 |
24,531 |
99,974 |
+398 |
Jun18 |
171117 |
55.51 |
56.71 |
55.44 |
56.65 |
+1.08 |
50,571 |
235,651 |
+1,782 |
Jul18 |
171117 |
55.29 |
56.45 |
55.29 |
56.39 |
+1.02 |
8,751 |
56,951 |
+700 |
Aug18 |
171117 |
54.94 |
56.15 |
54.94 |
56.09 |
+0.97 |
5,986 |
53,906 |
+366 |
Sep18 |
171117 |
54.75 |
55.80 |
54.75 |
55.77 |
+0.92 |
7,266 |
74,017 |
+1,580 |
Oct18 |
171117 |
54.50 |
55.49 |
54.50 |
55.44 |
+0.87 |
5,839 |
52,093 |
-888 |
Nov18 |
171117 |
54.17 |
55.16 |
54.17 |
55.12 |
+0.82 |
4,447 |
51,501 |
+759 |
Dec18 |
171117 |
53.97 |
54.96 |
53.84 |
54.81 |
+0.78 |
49,802 |
259,984 |
-3,927 |
Jan19 |
171117 |
54.48 |
54.48 |
54.48 |
54.48 |
+0.74 |
609 |
39,268 |
+45 |
Feb19 |
171117 |
54.17 |
54.17 |
54.17 |
54.17 |
+0.70 |
1,489 |
18,322 |
+273 |
Mar19 |
171117 |
53.86 |
54.75 |
53.86 |
53.86 |
+0.64 |
4,122 |
30,059 |
-142 |
Total Volume and Open Interest |
1,184,225 |
2,536,799 |
-90,771 |
e-miNY Crude Oil(NYM) |
Jan18 |
171117 |
55.450 |
56.825 |
55.400 |
56.700 |
+1.350 |
1,471 |
2,163 |
+344 |
Feb18 |
171117 |
55.550 |
56.925 |
55.550 |
56.800 |
+1.300 |
96 |
507 |
+0 |
Mar18 |
171117 |
56.300 |
56.925 |
56.300 |
56.875 |
+1.275 |
1 |
40 |
+1 |
Apr18 |
171117 |
56.450 |
56.900 |
56.450 |
56.900 |
+1.200 |
0 |
50 |
+0 |
May18 |
171117 |
56.800 |
56.800 |
56.800 |
56.800 |
+1.125 |
0 |
80 |
+0 |
Jun18 |
171117 |
56.350 |
56.650 |
56.350 |
56.650 |
+1.075 |
1 |
13 |
+0 |
Jul18 |
171117 |
56.400 |
56.400 |
56.400 |
56.400 |
+1.025 |
0 |
18 |
+0 |
Aug18 |
171117 |
56.100 |
56.100 |
56.100 |
56.100 |
+0.975 |
0 |
74 |
+0 |
Sep18 |
171117 |
55.775 |
55.775 |
55.775 |
55.775 |
+0.925 |
0 |
42 |
+0 |
Oct18 |
171117 |
55.450 |
55.450 |
55.450 |
55.450 |
+0.875 |
0 |
28 |
+0 |
Total Volume and Open Interest |
10,291 |
5,125 |
+179 |
NY Harbor ULSD(NYM) |
Dec17 |
171117 |
190.58 |
195.45 |
190.01 |
194.66 |
+4.45 |
52,800 |
81,144 |
-7,052 |
Jan18 |
171117 |
190.94 |
195.60 |
190.30 |
194.86 |
+4.33 |
46,756 |
116,585 |
+3,244 |
Feb18 |
171117 |
190.78 |
195.18 |
190.26 |
194.53 |
+4.16 |
30,786 |
52,079 |
+1,528 |
Mar18 |
171117 |
189.45 |
194.01 |
189.00 |
193.35 |
+3.96 |
18,289 |
49,412 |
+982 |
Apr18 |
171117 |
187.55 |
191.99 |
187.55 |
191.44 |
+3.76 |
10,851 |
37,652 |
-106 |
May18 |
171117 |
186.16 |
190.51 |
186.16 |
190.04 |
+3.54 |
5,419 |
23,333 |
-30 |
Jun18 |
171117 |
185.27 |
189.40 |
185.27 |
188.91 |
+3.31 |
6,434 |
34,708 |
+639 |
Jul18 |
171117 |
185.63 |
188.77 |
185.63 |
188.43 |
+3.16 |
1,128 |
7,484 |
+45 |
Aug18 |
171117 |
186.27 |
188.35 |
185.77 |
188.04 |
+3.04 |
914 |
3,662 |
+216 |
Sep18 |
171117 |
185.66 |
188.20 |
185.65 |
187.89 |
+2.92 |
547 |
6,201 |
+62 |
Oct18 |
171117 |
185.69 |
187.97 |
185.69 |
187.97 |
+2.83 |
221 |
3,234 |
+41 |
Nov18 |
171117 |
187.54 |
188.11 |
187.54 |
188.11 |
+2.74 |
274 |
2,354 |
-5 |
Dec18 |
171117 |
184.84 |
188.74 |
184.82 |
188.18 |
+2.67 |
1,127 |
24,298 |
-319 |
Jan19 |
171117 |
188.26 |
188.26 |
187.08 |
188.26 |
+2.64 |
103 |
2,391 |
-58 |
Total Volume and Open Interest |
175,771 |
453,101 |
-865 |
RBOB Gasoline(NYM) |
Dec17 |
171117 |
171.88 |
175.23 |
171.69 |
174.47 |
+3.10 |
64,180 |
88,405 |
-5,020 |
Jan18 |
171117 |
171.70 |
175.05 |
171.46 |
174.42 |
+3.25 |
61,890 |
165,072 |
+7,169 |
Feb18 |
171117 |
172.23 |
175.57 |
172.00 |
175.06 |
+3.29 |
25,134 |
37,839 |
+1,285 |
Mar18 |
171117 |
173.74 |
176.91 |
173.40 |
176.50 |
+3.18 |
13,963 |
52,925 |
-33 |
Apr18 |
171117 |
190.03 |
193.45 |
190.03 |
193.16 |
+3.28 |
8,900 |
28,447 |
-407 |
May18 |
171117 |
190.05 |
193.33 |
190.05 |
193.15 |
+3.26 |
4,427 |
19,504 |
+343 |
Jun18 |
171117 |
188.48 |
191.81 |
188.48 |
191.66 |
+3.24 |
4,196 |
19,152 |
+467 |
Jul18 |
171117 |
187.35 |
189.54 |
187.08 |
189.47 |
+3.22 |
2,996 |
8,221 |
+391 |
Aug18 |
171117 |
184.45 |
186.94 |
184.45 |
186.81 |
+3.21 |
807 |
4,031 |
+52 |
Sep18 |
171117 |
181.74 |
183.62 |
181.74 |
183.62 |
+3.18 |
771 |
3,786 |
-50 |
Total Volume and Open Interest |
189,836 |
446,369 |
+4,631 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171117 |
174.50 |
174.50 |
171.40 |
174.50 |
+3.13 |
0 |
1 |
+0 |
Jan18 |
171117 |
174.40 |
174.42 |
174.40 |
174.40 |
+3.23 |
|
|
|
Feb18 |
171117 |
175.10 |
175.10 |
175.06 |
175.10 |
+3.33 |
|
|
|
Mar18 |
171117 |
176.50 |
176.50 |
176.50 |
176.50 |
+3.18 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171117 |
3.072 |
3.134 |
3.059 |
3.097 |
+0.044 |
192,702 |
106,964 |
-9,742 |
Jan18 |
171117 |
3.171 |
3.221 |
3.159 |
3.191 |
+0.038 |
100,544 |
306,007 |
+8,339 |
Feb18 |
171117 |
3.169 |
3.216 |
3.161 |
3.190 |
+0.035 |
28,206 |
105,288 |
+1,064 |
Mar18 |
171117 |
3.134 |
3.176 |
3.127 |
3.152 |
+0.031 |
45,782 |
181,512 |
+968 |
Apr18 |
171117 |
2.946 |
2.978 |
2.934 |
2.961 |
+0.018 |
38,241 |
124,294 |
+728 |
May18 |
171117 |
2.930 |
2.957 |
2.922 |
2.943 |
+0.015 |
12,999 |
92,755 |
-472 |
Jun18 |
171117 |
2.959 |
2.983 |
2.952 |
2.970 |
+0.014 |
4,138 |
29,357 |
+384 |
Jul18 |
171117 |
2.986 |
3.012 |
2.983 |
3.000 |
+0.013 |
2,566 |
43,636 |
+654 |
Aug18 |
171117 |
2.989 |
3.015 |
2.987 |
3.003 |
+0.013 |
1,636 |
33,483 |
+139 |
Sep18 |
171117 |
2.973 |
2.999 |
2.971 |
2.987 |
+0.013 |
2,000 |
35,369 |
+339 |
Oct18 |
171117 |
2.998 |
3.025 |
2.995 |
3.012 |
+0.012 |
7,637 |
79,253 |
+573 |
Nov18 |
171117 |
3.050 |
3.073 |
3.050 |
3.064 |
+0.010 |
1,246 |
29,067 |
+106 |
Dec18 |
171117 |
3.187 |
3.212 |
3.186 |
3.198 |
+0.007 |
1,813 |
31,632 |
+160 |
Jan19 |
171117 |
3.270 |
3.288 |
3.270 |
3.282 |
+0.008 |
1,746 |
34,364 |
+876 |
Feb19 |
171117 |
3.246 |
3.259 |
3.245 |
3.250 |
+0.007 |
344 |
11,857 |
+133 |
Mar19 |
171117 |
3.175 |
3.178 |
3.169 |
3.172 |
+0.003 |
1,309 |
27,736 |
+672 |
Total Volume and Open Interest |
445,390 |
1,347,898 |
+6,131 |
Brent Crude Oil(ICE) |
Jan18 |
171117 |
61.41 |
62.92 |
61.08 |
62.72 |
+1.36 |
279,411 |
430,814 |
-18,640 |
Feb18 |
171117 |
61.35 |
62.73 |
61.00 |
62.55 |
+1.26 |
192,378 |
473,889 |
+7,452 |
Mar18 |
171117 |
61.17 |
62.51 |
60.84 |
62.33 |
+1.20 |
112,905 |
278,131 |
+11,681 |
Apr18 |
171117 |
60.99 |
62.31 |
60.69 |
62.13 |
+1.15 |
51,978 |
112,595 |
-621 |
May18 |
171117 |
60.90 |
62.12 |
60.56 |
61.95 |
+1.10 |
36,727 |
115,579 |
+4,670 |
Jun18 |
171117 |
60.69 |
61.93 |
60.43 |
61.77 |
+1.07 |
65,946 |
235,598 |
-2,046 |
Jul18 |
171117 |
60.55 |
61.70 |
60.31 |
61.58 |
+1.03 |
9,191 |
47,588 |
-728 |
Aug18 |
171117 |
60.18 |
61.46 |
60.08 |
61.35 |
+0.99 |
7,309 |
29,263 |
-755 |
Sep18 |
171117 |
60.15 |
61.19 |
59.87 |
61.08 |
+0.95 |
11,570 |
50,938 |
-29 |
Oct18 |
171117 |
59.81 |
60.77 |
59.81 |
60.77 |
+0.89 |
3,996 |
28,724 |
-567 |
Nov18 |
171117 |
60.00 |
60.66 |
60.00 |
60.46 |
+0.85 |
3,791 |
28,328 |
+1,089 |
Dec18 |
171117 |
59.23 |
60.29 |
59.05 |
60.14 |
+0.80 |
49,238 |
209,180 |
+2,455 |
Jan19 |
171117 |
59.86 |
59.86 |
59.86 |
59.86 |
+0.75 |
3,315 |
34,204 |
+147 |
Feb19 |
171117 |
59.58 |
59.62 |
59.58 |
59.62 |
+0.70 |
1,897 |
21,438 |
+267 |
Total Volume and Open Interest |
860,912 |
2,517,190 |
+5,023 |
Gas Oil(ICE) |
Dec17 |
171117 |
554.00 |
566.50 |
551.00 |
562.75 |
+7.00 |
92,281 |
152,835 |
-13,995 |
Jan18 |
171117 |
554.50 |
566.75 |
551.75 |
562.75 |
+6.25 |
73,277 |
178,454 |
+10,999 |
Feb18 |
171117 |
555.25 |
566.75 |
552.50 |
563.00 |
+5.75 |
33,754 |
74,575 |
-3,650 |
Mar18 |
171117 |
553.75 |
564.75 |
551.00 |
561.25 |
+5.50 |
21,318 |
60,019 |
-3,284 |
Apr18 |
171117 |
551.25 |
561.75 |
548.50 |
558.50 |
+5.25 |
11,981 |
36,901 |
+444 |
May18 |
171117 |
549.25 |
559.50 |
546.50 |
556.25 |
+5.00 |
6,537 |
22,211 |
+445 |
Jun18 |
171117 |
547.25 |
557.25 |
544.25 |
554.00 |
+4.75 |
23,832 |
54,665 |
-1,269 |
Jul18 |
171117 |
544.50 |
556.00 |
544.50 |
552.75 |
+4.25 |
2,018 |
14,805 |
-41 |
Aug18 |
171117 |
543.75 |
554.75 |
543.75 |
551.75 |
+4.00 |
1,541 |
12,477 |
+348 |
Sep18 |
171117 |
543.25 |
554.00 |
543.25 |
551.00 |
+4.00 |
2,890 |
18,512 |
+1,056 |
Total Volume and Open Interest |
285,267 |
824,563 |
-9,169 |
Ethanol(CBOT) |
Dec17 |
171117 |
1.401 |
1.420 |
1.394 |
1.415 |
+0.025 |
333 |
1,041 |
-152 |
Jan18 |
171117 |
1.390 |
1.411 |
1.387 |
1.403 |
+0.018 |
217 |
792 |
+36 |
Feb18 |
171117 |
1.407 |
1.415 |
1.400 |
1.415 |
+0.018 |
10 |
123 |
-1 |
Mar18 |
171117 |
1.420 |
1.435 |
1.420 |
1.435 |
+0.018 |
36 |
61 |
+12 |
Apr18 |
171117 |
1.445 |
1.455 |
1.445 |
1.455 |
+0.018 |
1 |
24 |
+0 |
May18 |
171117 |
1.462 |
1.479 |
1.462 |
1.462 |
+0.018 |
0 |
5 |
+0 |
Jun18 |
171117 |
1.483 |
1.485 |
1.483 |
1.483 |
+0.018 |
0 |
8 |
+0 |
Jul18 |
171117 |
1.485 |
1.499 |
1.485 |
1.485 |
+0.018 |
0 |
5 |
+0 |
Total Volume and Open Interest |
597 |
2,059 |
-105 |
WTI Crude Oil(ICE) |
Dec17 |
171117 |
55.28 |
56.55 |
55.25 |
56.55 |
+1.41 |
44,392 |
38,100 |
-13,156 |
Jan18 |
171117 |
55.44 |
56.82 |
55.44 |
56.71 |
+1.36 |
52,704 |
97,106 |
+169 |
Feb18 |
171117 |
55.56 |
56.88 |
55.54 |
56.81 |
+1.32 |
23,916 |
59,796 |
+774 |
Mar18 |
171117 |
55.66 |
56.93 |
55.60 |
56.87 |
+1.27 |
12,516 |
48,845 |
+770 |
Apr18 |
171117 |
55.68 |
56.93 |
55.67 |
56.89 |
+1.20 |
4,309 |
18,129 |
+409 |
May18 |
171117 |
55.63 |
56.83 |
55.63 |
56.81 |
+1.14 |
3,032 |
12,321 |
+272 |
Jun18 |
171117 |
55.53 |
56.67 |
55.53 |
56.65 |
+1.08 |
7,128 |
78,211 |
+90 |
Jul18 |
171117 |
55.83 |
56.41 |
55.83 |
56.39 |
+1.02 |
484 |
8,395 |
-9 |
Aug18 |
171117 |
56.09 |
56.09 |
56.09 |
56.09 |
+0.97 |
248 |
6,608 |
+133 |
Sep18 |
171117 |
55.77 |
55.77 |
55.77 |
55.77 |
+0.92 |
656 |
13,107 |
+112 |
Oct18 |
171117 |
55.44 |
55.44 |
55.44 |
55.44 |
+0.87 |
598 |
2,872 |
-1 |
Nov18 |
171117 |
55.12 |
55.12 |
55.12 |
55.12 |
+0.82 |
480 |
6,387 |
-403 |
Dec18 |
171117 |
54.55 |
54.90 |
54.55 |
54.81 |
+0.78 |
6,597 |
129,278 |
+403 |
Jan19 |
171117 |
54.48 |
54.48 |
54.48 |
54.48 |
+0.74 |
22 |
1,917 |
+0 |
Feb19 |
171117 |
54.17 |
54.17 |
54.17 |
54.17 |
+0.70 |
70 |
849 |
+45 |
Mar19 |
171117 |
53.86 |
53.86 |
53.86 |
53.86 |
+0.64 |
81 |
2,425 |
-24 |
Total Volume and Open Interest |
159,927 |
618,198 |
-10,764 |
US Dollar Index(ICE) |
Dec17 |
171117 |
93.715 |
93.845 |
93.420 |
93.575 |
-0.280 |
25,251 |
40,012 |
-2,945 |
Mar18 |
171117 |
93.390 |
93.515 |
93.120 |
93.255 |
-0.295 |
337 |
2,708 |
+2 |
Jun18 |
171117 |
93.000 |
93.165 |
92.905 |
92.975 |
-0.295 |
17 |
692 |
+6 |
Total Volume and Open Interest |
25,612 |
43,561 |
-2,930 |
Australian Dollar(CME) |
Dec17 |
171117 |
75.84 |
76.05 |
75.33 |
75.64 |
-0.21 |
125,331 |
126,694 |
+3,087 |
Mar18 |
171117 |
75.88 |
75.98 |
75.30 |
75.60 |
-0.21 |
486 |
1,097 |
+71 |
Jun18 |
171117 |
75.40 |
75.58 |
75.35 |
75.58 |
-0.21 |
9 |
252 |
+5 |
Total Volume and Open Interest |
126,075 |
129,311 |
+3,214 |
British Pound(CME) |
Dec17 |
171117 |
132.04 |
132.71 |
131.78 |
132.28 |
+0.34 |
128,981 |
168,495 |
-1,757 |
Mar18 |
171117 |
132.63 |
133.06 |
132.27 |
132.71 |
+0.34 |
136 |
3,455 |
-31 |
Jun18 |
171117 |
133.13 |
133.13 |
132.90 |
133.13 |
+0.35 |
10 |
406 |
+3 |
Total Volume and Open Interest |
130,105 |
174,633 |
-2,094 |
Canadian Dollar(CME) |
Dec17 |
171117 |
78.44 |
78.68 |
78.00 |
78.38 |
-0.07 |
73,910 |
137,371 |
+651 |
Mar18 |
171117 |
78.57 |
78.70 |
78.10 |
78.47 |
-0.07 |
284 |
3,399 |
+141 |
Jun18 |
171117 |
78.27 |
78.54 |
78.20 |
78.54 |
-0.06 |
15 |
554 |
+5 |
Sep18 |
171117 |
78.61 |
78.79 |
78.61 |
78.61 |
-0.06 |
1 |
268 |
+1 |
Total Volume and Open Interest |
74,495 |
143,318 |
+724 |
Japanese Yen(CME) |
Dec17 |
171117 |
88.52 |
89.44 |
88.49 |
89.29 |
+0.68 |
228,130 |
271,776 |
-4,250 |
Mar18 |
171117 |
88.99 |
89.91 |
88.99 |
89.76 |
+0.67 |
353 |
4,751 |
+21 |
Jun18 |
171117 |
90.26 |
90.26 |
88.90 |
90.26 |
+0.68 |
0 |
111 |
+0 |
Total Volume and Open Interest |
229,443 |
279,502 |
-4,126 |
Swiss Franc(CME) |
Dec17 |
171117 |
100.80 |
101.43 |
100.76 |
101.34 |
+0.52 |
30,220 |
80,826 |
-530 |
Mar18 |
171117 |
101.81 |
102.14 |
101.77 |
102.07 |
+0.51 |
50 |
298 |
+33 |
Jun18 |
171117 |
102.85 |
102.85 |
102.80 |
102.80 |
+0.53 |
0 |
30 |
+0 |
Total Volume and Open Interest |
30,270 |
81,164 |
-497 |
EuroFX(CME) |
Dec17 |
171117 |
117.90 |
118.40 |
117.83 |
118.15 |
+0.31 |
289,868 |
458,067 |
+5,252 |
Mar18 |
171117 |
118.66 |
119.06 |
118.66 |
118.85 |
+0.31 |
2,444 |
7,258 |
+410 |
Jun18 |
171117 |
119.57 |
119.61 |
119.37 |
119.55 |
+0.30 |
69 |
1,826 |
+26 |
Total Volume and Open Interest |
295,137 |
473,562 |
+5,720 |
Mexican Peso(CME) |
Dec17 |
171117 |
522.13 |
526.50 |
520.50 |
525.75 |
+4.13 |
63,225 |
182,866 |
+5,773 |
Jan18 |
171117 |
523.63 |
523.63 |
516.38 |
523.63 |
+4.25 |
1 |
30 |
+0 |
Total Volume and Open Interest |
63,260 |
183,524 |
+5,785 |
Brazilian Real(CME) |
Dec17 |
171117 |
305.40 |
306.60 |
303.80 |
306.40 |
+2.05 |
238 |
23,552 |
+20 |
Jan18 |
171117 |
305.55 |
305.55 |
303.45 |
305.55 |
+2.10 |
0 |
426 |
+0 |
Feb18 |
171117 |
304.55 |
304.55 |
304.55 |
304.55 |
+2.00 |
|
|
|
Mar18 |
171117 |
303.55 |
303.55 |
303.55 |
303.55 |
+2.00 |
|
|
|
Total Volume and Open Interest |
238 |
24,283 |
+20 |
30-Year T-Bonds(CBOT) |
Dec17 |
171117 |
153~050 |
154~050 |
153~030 |
153~250 |
+0~070 |
336,764 |
756,583 |
+3,956 |
Mar18 |
171117 |
152~040 |
153~010 |
152~010 |
152~210 |
+0~070 |
2,955 |
50,171 |
+574 |
Jun18 |
171117 |
151~250 |
151~250 |
151~080 |
151~250 |
+0~070 |
1 |
2 |
+1 |
Total Volume and Open Interest |
339,720 |
806,756 |
+4,531 |
10-Year T-Notes(CBOT) |
Dec17 |
171117 |
124~255 |
125~025 |
124~245 |
124~290 |
+0~015 |
1,794,617 |
3,227,542 |
+246 |
Mar18 |
171117 |
124~160 |
124~250 |
124~160 |
124~200 |
+0~015 |
50,197 |
119,897 |
+14,694 |
Jun18 |
171117 |
124~125 |
124~125 |
124~125 |
124~125 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,844,814 |
3,347,439 |
+14,940 |
5-Year T-Notes(CBOT) |
Dec17 |
171117 |
116~292 |
117~006 |
116~286 |
116~300 |
+0~002 |
942,924 |
3,143,762 |
+18,536 |
Mar18 |
171117 |
116~230 |
116~264 |
116~224 |
116~236 |
+0~002 |
75,558 |
140,957 |
+36,229 |
Jun18 |
171117 |
116~216 |
116~216 |
116~216 |
116~216 |
+0~002 |
|
|
|
Total Volume and Open Interest |
1,018,482 |
3,284,719 |
+54,765 |
2 Year T-Notes(CBOT) |
Dec17 |
171117 |
107~156 |
107~162 |
107~150 |
107~152 |
-0~004 |
535,684 |
1,731,804 |
-23,409 |
Mar18 |
171117 |
107~106 |
107~112 |
107~100 |
107~102 |
-0~004 |
22,959 |
106,199 |
+14,559 |
Jun18 |
171117 |
107~102 |
107~102 |
107~102 |
107~102 |
-0~004 |
|
|
|
Total Volume and Open Interest |
558,643 |
1,838,003 |
-8,850 |
Eurodollars(CME) |
Dec17 |
171117 |
98.463 |
98.465 |
98.455 |
98.457 |
-0.005 |
302,747 |
1,711,710 |
-13,505 |
Mar18 |
171117 |
98.295 |
98.300 |
98.290 |
98.295 |
unch |
375,973 |
1,383,197 |
+41,620 |
Jun18 |
171117 |
98.160 |
98.170 |
98.155 |
98.160 |
unch |
280,618 |
1,273,973 |
-2,007 |
Sep18 |
171117 |
98.080 |
98.090 |
98.070 |
98.080 |
unch |
249,927 |
1,078,974 |
+1,049 |
Dec18 |
171117 |
98.005 |
98.020 |
98.000 |
98.010 |
+0.005 |
425,875 |
1,636,958 |
-15,764 |
Mar19 |
171117 |
97.950 |
97.970 |
97.945 |
97.960 |
+0.005 |
317,522 |
1,015,310 |
-16,811 |
Jun19 |
171117 |
97.910 |
97.925 |
97.900 |
97.910 |
+0.005 |
261,121 |
939,840 |
+4,071 |
Sep19 |
171117 |
97.870 |
97.890 |
97.860 |
97.875 |
+0.005 |
204,669 |
680,710 |
+519 |
Dec19 |
171117 |
97.820 |
97.845 |
97.810 |
97.825 |
+0.005 |
271,215 |
983,602 |
+18,185 |
Mar20 |
171117 |
97.800 |
97.820 |
97.785 |
97.805 |
+0.010 |
141,168 |
462,970 |
+3,889 |
Jun20 |
171117 |
97.770 |
97.795 |
97.760 |
97.780 |
+0.010 |
122,045 |
356,958 |
+7,489 |
Sep20 |
171117 |
97.740 |
97.770 |
97.735 |
97.755 |
+0.010 |
118,139 |
295,594 |
+4,721 |
Dec20 |
171117 |
97.695 |
97.725 |
97.690 |
97.710 |
+0.010 |
123,521 |
389,939 |
+9,502 |
Mar21 |
171117 |
97.670 |
97.705 |
97.665 |
97.685 |
+0.010 |
74,921 |
214,179 |
+1,055 |
Jun21 |
171117 |
97.640 |
97.675 |
97.635 |
97.660 |
+0.010 |
72,089 |
197,499 |
+4,840 |
Sep21 |
171117 |
97.610 |
97.645 |
97.605 |
97.630 |
+0.010 |
50,762 |
106,075 |
-1,929 |
Dec21 |
171117 |
97.565 |
97.610 |
97.565 |
97.590 |
+0.010 |
42,500 |
121,773 |
+1,110 |
Mar22 |
171117 |
97.545 |
97.590 |
97.545 |
97.570 |
+0.010 |
38,659 |
73,699 |
+459 |
Total Volume and Open Interest |
3,557,386 |
13,173,244 |
+50,420 |
Ultra T-Bond(CBOT) |
Dec17 |
171117 |
166~01 |
167~16 |
165~31 |
167~01 |
+0~13 |
153,430 |
843,538 |
+5,741 |
Mar18 |
171117 |
165~03 |
166~18 |
165~03 |
166~04 |
+0~13 |
35,998 |
119,283 |
+24,492 |
Jun18 |
171117 |
165~09 |
165~09 |
165~09 |
165~09 |
+0~13 |
|
|
|
Total Volume and Open Interest |
189,428 |
962,821 |
+30,233 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171117 |
133~260 |
134~085 |
133~250 |
134~015 |
+0~025 |
142,458 |
434,659 |
-1,149 |
Mar18 |
171117 |
133~185 |
134~010 |
133~185 |
133~265 |
+0~025 |
1,873 |
3,150 |
+1,793 |
Jun18 |
171117 |
133~265 |
133~265 |
133~265 |
133~265 |
+0~025 |
|
|
|
Total Volume and Open Interest |
144,331 |
437,809 |
+644 |
30 Day Federal Funds(CBOT) |
Nov17 |
171117 |
98.845 |
98.845 |
98.842 |
98.842 |
unch |
1,262 |
206,136 |
+118 |
Dec17 |
171117 |
98.710 |
98.710 |
98.710 |
98.710 |
-0.005 |
14,181 |
114,688 |
+1,674 |
Jan18 |
171117 |
98.610 |
98.610 |
98.605 |
98.610 |
unch |
49,167 |
348,243 |
+225 |
Feb18 |
171117 |
98.610 |
98.610 |
98.605 |
98.605 |
unch |
44,351 |
132,877 |
+2,491 |
Mar18 |
171117 |
98.565 |
98.570 |
98.565 |
98.565 |
unch |
17,649 |
51,761 |
+1,189 |
Apr18 |
171117 |
98.475 |
98.480 |
98.470 |
98.475 |
unch |
29,180 |
130,384 |
+4,242 |
Total Volume and Open Interest |
225,572 |
1,426,504 |
+19,543 |
Japanese Govt Bonds(SGX) |
Dec17 |
171116 |
150.84 |
150.88 |
150.76 |
150.78 |
-0.07 |
593 |
20,208 |
+65 |
Mar18 |
171116 |
150.72 |
150.72 |
150.72 |
150.72 |
-0.07 |
4 |
9 |
+3 |
Jun18 |
171116 |
150.72 |
150.72 |
150.72 |
150.72 |
-0.07 |
|
|
|
Total Volume and Open Interest |
597 |
20,217 |
+68 |
Euro-Buxl(EUREX) |
Dec17 |
171117 |
165.32 |
165.84 |
164.66 |
165.58 |
+0.48 |
50,748 |
226,474 |
-939 |
Mar18 |
171117 |
163.56 |
164.08 |
163.20 |
164.04 |
+0.48 |
432 |
9,141 |
+3,435 |
Jun18 |
171117 |
164.04 |
164.04 |
164.04 |
164.04 |
+0.48 |
|
|
|
Total Volume and Open Interest |
51,180 |
235,615 |
+2,496 |
Euro-Bund(EUREX) |
Dec17 |
171117 |
162.75 |
162.94 |
162.50 |
162.86 |
+0.16 |
783,768 |
1,989,431 |
-111,800 |
Mar18 |
171117 |
162.35 |
162.57 |
162.11 |
162.48 |
+0.15 |
29,476 |
214,175 |
+1,755 |
Jun18 |
171117 |
159.63 |
159.63 |
159.63 |
159.63 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
813,244 |
2,203,607 |
-110,045 |
Euro-Bobl(EUREX) |
Dec17 |
171117 |
131.76 |
131.80 |
131.69 |
131.78 |
+0.03 |
445,926 |
1,602,438 |
-29,109 |
Mar18 |
171117 |
132.39 |
132.42 |
132.35 |
132.42 |
+0.04 |
13,933 |
120,034 |
-3,299 |
Jun18 |
171117 |
132.28 |
132.28 |
132.28 |
132.28 |
+0.03 |
|
|
|
Total Volume and Open Interest |
459,859 |
1,722,472 |
-32,408 |
Euro-Schatz(EUREX) |
Dec17 |
171117 |
112.26 |
112.27 |
112.25 |
112.27 |
+0.01 |
244,790 |
1,620,600 |
-19,623 |
Mar18 |
171117 |
112.13 |
112.15 |
112.13 |
112.15 |
+0.01 |
5,533 |
100,443 |
+1,535 |
Jun18 |
171117 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.01 |
|
|
|
Total Volume and Open Interest |
250,323 |
1,721,043 |
-18,088 |
3-Mth Euribor(EUREX) |
Dec17 |
171117 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
7,634 |
+0 |
Mar18 |
171117 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,386 |
+0 |
Jun18 |
171117 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,472 |
+6 |
Total Volume and Open Interest |
250 |
37,903 |
+12 |
Long Gilt(LIFFE) |
Dec17 |
171117 |
124~24 |
124~27 |
124~14 |
124~23 |
unch |
184,210 |
698,902 |
-4,853 |
Mar18 |
171117 |
123~27 |
123~27 |
123~20 |
123~26 |
unch |
434 |
15,196 |
+419 |
Total Volume and Open Interest |
184,644 |
714,098 |
-4,434 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171117 |
99.46 |
99.47 |
99.46 |
99.46 |
unch |
10,633 |
513,325 |
+2,794 |
Mar18 |
171117 |
99.38 |
99.40 |
99.38 |
99.39 |
+0.01 |
21,383 |
502,032 |
+648 |
Jun18 |
171117 |
99.27 |
99.29 |
99.26 |
99.28 |
+0.01 |
81,886 |
472,917 |
-327 |
Sep18 |
171117 |
99.19 |
99.21 |
99.18 |
99.20 |
unch |
39,346 |
366,060 |
-1,279 |
Dec18 |
171117 |
99.14 |
99.16 |
99.12 |
99.14 |
unch |
42,238 |
347,795 |
-3,003 |
Mar19 |
171117 |
99.09 |
99.11 |
99.07 |
99.09 |
unch |
45,623 |
257,710 |
-3,958 |
Total Volume and Open Interest |
551,289 |
3,637,868 |
-18,328 |
3-Mth Euribor(LIFFE) |
Dec17 |
171117 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
11,052 |
432,915 |
+626 |
Mar18 |
171117 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
27,068 |
480,733 |
+3,705 |
Jun18 |
171117 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
40,568 |
475,360 |
+3,942 |
Total Volume and Open Interest |
503,249 |
4,317,318 |
+32,941 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171117 |
98.26 |
98.27 |
98.26 |
98.27 |
unch |
22,351 |
154,182 |
+2,169 |
Mar18 |
171117 |
98.25 |
98.25 |
98.24 |
98.25 |
unch |
49,587 |
225,622 |
-3,593 |
Jun18 |
171117 |
98.20 |
98.20 |
98.18 |
98.20 |
unch |
31,513 |
193,612 |
-2,168 |
Sep18 |
171117 |
98.13 |
98.13 |
98.11 |
98.13 |
unch |
44,699 |
180,507 |
-6,808 |
Dec18 |
171117 |
98.05 |
98.06 |
98.03 |
98.06 |
unch |
23,805 |
135,731 |
+3,468 |
Mar19 |
171117 |
97.97 |
97.98 |
97.96 |
97.98 |
unch |
22,165 |
105,339 |
+768 |
Jun19 |
171117 |
97.90 |
97.91 |
97.88 |
97.91 |
+0.01 |
10,534 |
71,350 |
+1,909 |
Sep19 |
171117 |
97.83 |
97.85 |
97.82 |
97.85 |
+0.02 |
7,245 |
48,994 |
+1,625 |
Dec19 |
171117 |
97.78 |
97.79 |
97.77 |
97.79 |
+0.02 |
270 |
3,487 |
+81 |
Mar20 |
171117 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.02 |
260 |
2,445 |
+29 |
Total Volume and Open Interest |
212,629 |
1,124,178 |
-2,507 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171117 |
97.40 |
97.41 |
97.37 |
97.41 |
+0.01 |
194,001 |
1,076,122 |
+15,912 |
Mar18 |
171117 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.01 |
24 |
836 |
+22 |
Total Volume and Open Interest |
194,025 |
1,076,958 |
+15,934 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171117 |
98.04 |
98.05 |
98.02 |
98.05 |
+0.01 |
293,537 |
1,132,424 |
+12,304 |
Mar18 |
171117 |
98.05 |
98.05 |
98.05 |
98.05 |
unch |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
293,537 |
1,134,005 |
+12,304 |
Gold(CMX) |
Dec17 |
171117 |
1278.8 |
1297.5 |
1278.1 |
1296.5 |
+18.3 |
433,647 |
269,029 |
-10,236 |
Feb18 |
171117 |
1282.7 |
1301.7 |
1282.6 |
1300.9 |
+18.3 |
28,686 |
192,213 |
+12,241 |
Apr18 |
171117 |
1290.6 |
1306.0 |
1290.3 |
1305.2 |
+18.4 |
1,568 |
21,145 |
+637 |
Jun18 |
171117 |
1292.8 |
1310.0 |
1292.5 |
1309.4 |
+18.4 |
1,721 |
20,938 |
+347 |
Aug18 |
171117 |
1300.9 |
1313.8 |
1300.9 |
1313.8 |
+18.5 |
487 |
9,601 |
-61 |
Oct18 |
171117 |
1304.7 |
1318.1 |
1303.8 |
1318.1 |
+18.5 |
83 |
4,532 |
+0 |
Dec18 |
171117 |
1308.2 |
1322.8 |
1307.8 |
1322.6 |
+18.6 |
686 |
11,431 |
+248 |
Feb19 |
171117 |
1327.1 |
1327.1 |
1310.6 |
1327.1 |
+18.6 |
11 |
355 |
+0 |
Apr19 |
171117 |
1331.6 |
1331.6 |
1331.6 |
1331.6 |
+18.6 |
10 |
626 |
+10 |
Jun19 |
171117 |
1336.2 |
1336.2 |
1336.2 |
1336.2 |
+18.6 |
0 |
1,077 |
+0 |
Aug19 |
171117 |
1340.8 |
1340.8 |
1340.8 |
1340.8 |
+18.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
467,241 |
536,298 |
+3,244 |
Silver(CMX) |
Dec17 |
171117 |
1708.0 |
1738.5 |
1702.0 |
1737.3 |
+30.1 |
103,792 |
106,594 |
-649 |
Mar18 |
171117 |
1719.0 |
1748.5 |
1712.0 |
1747.1 |
+30.3 |
16,335 |
67,350 |
+1,770 |
May18 |
171117 |
1724.0 |
1754.5 |
1722.0 |
1753.7 |
+30.5 |
590 |
10,308 |
+249 |
Jul18 |
171117 |
1732.0 |
1760.3 |
1728.5 |
1760.3 |
+30.5 |
58 |
5,658 |
+11 |
Sep18 |
171117 |
1760.0 |
1767.4 |
1760.0 |
1767.4 |
+30.7 |
88 |
3,677 |
+75 |
Dec18 |
171117 |
1748.5 |
1777.5 |
1746.5 |
1777.4 |
+30.8 |
760 |
5,951 |
+92 |
Mar19 |
171117 |
1787.2 |
1787.2 |
1787.2 |
1787.2 |
+30.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
121,739 |
201,456 |
+1,557 |
Platinum(NYMEX) |
Jan18 |
171117 |
934.4 |
957.5 |
933.8 |
954.6 |
+18.4 |
18,535 |
69,557 |
-1,038 |
Apr18 |
171117 |
940.1 |
961.7 |
939.6 |
959.0 |
+18.4 |
444 |
7,994 |
+94 |
Jul18 |
171117 |
946.2 |
965.0 |
946.2 |
963.6 |
+18.7 |
0 |
433 |
+0 |
Oct18 |
171117 |
966.2 |
966.2 |
966.2 |
966.2 |
+18.7 |
0 |
24 |
+0 |
Total Volume and Open Interest |
19,009 |
78,039 |
-935 |
Palladium(NYMEX) |
Dec17 |
171117 |
986.40 |
995.45 |
985.70 |
992.90 |
+8.05 |
8,065 |
23,646 |
-3,578 |
Mar18 |
171117 |
983.55 |
991.00 |
980.00 |
988.80 |
+9.10 |
3,569 |
11,346 |
+3,141 |
Jun18 |
171117 |
973.80 |
982.20 |
973.80 |
982.20 |
+8.30 |
8 |
409 |
+4 |
Total Volume and Open Interest |
11,642 |
35,695 |
-433 |
Copper(CMX) |
Dec17 |
171117 |
304.85 |
307.25 |
303.15 |
306.70 |
+1.90 |
111,057 |
96,023 |
-7,036 |
Mar18 |
171117 |
307.35 |
309.50 |
305.50 |
309.10 |
+1.95 |
24,420 |
104,027 |
+3,825 |
May18 |
171117 |
310.10 |
310.75 |
306.90 |
310.40 |
+1.90 |
1,737 |
25,373 |
-98 |
Jul18 |
171117 |
310.00 |
311.55 |
308.45 |
311.50 |
+1.95 |
193 |
19,285 |
+56 |
Sep18 |
171117 |
311.40 |
312.75 |
310.00 |
312.40 |
+1.90 |
192 |
8,174 |
+106 |
Total Volume and Open Interest |
138,444 |
280,176 |
-2,977 |
E-mini DJIA Index(CBOT) |
Dec17 |
171117 |
23416 |
23440 |
23305 |
23316 |
-108 |
166,036 |
158,696 |
+2,183 |
Mar18 |
171117 |
23416 |
23426 |
23299 |
23307 |
-110 |
350 |
1,872 |
+110 |
Jun18 |
171117 |
23293 |
23293 |
23231 |
23293 |
-110 |
3 |
36 |
-1 |
Sep18 |
171117 |
23256 |
23256 |
23256 |
23256 |
-110 |
0 |
9 |
+0 |
Total Volume and Open Interest |
166,389 |
160,613 |
+2,292 |
S & P 500(CME) |
Dec17 |
171117 |
2582.20 |
2584.90 |
2575.60 |
2576.30 |
-8.70 |
3,364 |
64,596 |
+1,690 |
Mar18 |
171117 |
2583.00 |
2583.00 |
2577.10 |
2577.10 |
-8.70 |
255 |
5,178 |
+245 |
Jun18 |
171117 |
2577.20 |
2577.20 |
2577.20 |
2577.20 |
-8.70 |
25 |
95 |
+25 |
Sep18 |
171117 |
2577.50 |
2577.50 |
2577.50 |
2577.50 |
-8.70 |
|
|
|
Total Volume and Open Interest |
3,644 |
69,869 |
+1,960 |
S & P 500 E-Mini(CME) |
Dec17 |
171117 |
2584.25 |
2586.00 |
2574.75 |
2576.25 |
-8.75 |
1,917,948 |
3,180,712 |
+4,711 |
Mar18 |
171117 |
2585.00 |
2586.50 |
2575.75 |
2577.00 |
-8.75 |
5,912 |
85,908 |
+1,941 |
Jun18 |
171117 |
2585.25 |
2585.25 |
2577.25 |
2577.25 |
-8.75 |
252 |
3,689 |
+102 |
Sep18 |
171117 |
2580.50 |
2580.50 |
2577.50 |
2577.50 |
-8.75 |
0 |
54 |
+0 |
Total Volume and Open Interest |
1,924,144 |
3,270,397 |
+6,768 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171117 |
6342.80 |
6351.80 |
6308.50 |
6313.30 |
-27.70 |
399,624 |
282,754 |
-1,030 |
Mar18 |
171117 |
6360.00 |
6367.00 |
6325.30 |
6329.50 |
-27.50 |
1,044 |
2,442 |
+59 |
Jun18 |
171117 |
6361.50 |
6375.00 |
6339.30 |
6339.30 |
-27.50 |
6 |
131 |
+0 |
Total Volume and Open Interest |
400,674 |
285,333 |
-971 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171117 |
1834.70 |
1843.60 |
1830.10 |
1840.20 |
+4.30 |
22,456 |
93,737 |
+186 |
Mar18 |
171117 |
1838.30 |
1840.80 |
1832.00 |
1838.30 |
+4.30 |
0 |
9 |
+0 |
Jun18 |
171117 |
1837.90 |
1837.90 |
1837.90 |
1837.90 |
+4.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,456 |
93,748 |
+186 |
Volatility Index(CBOE) |
Nov17 |
171115 |
12.05 |
13.35 |
11.98 |
13.05 |
+1.00 |
100,058 |
113,622 |
-27,974 |
Dec17 |
171117 |
12.70 |
12.85 |
12.40 |
12.63 |
-0.05 |
192,946 |
372,936 |
+13,865 |
Jan18 |
171117 |
13.95 |
14.04 |
13.70 |
13.88 |
-0.10 |
84,794 |
111,035 |
-469 |
Feb18 |
171117 |
14.75 |
14.84 |
14.55 |
14.70 |
-0.08 |
32,597 |
49,773 |
+1,101 |
Total Volume and Open Interest |
338,366 |
605,624 |
+17,330 |
S & P 600(CME) |
Dec17 |
171117 |
909.10 |
909.10 |
909.10 |
909.10 |
+4.10 |
|
|
|
Mar18 |
171117 |
905.90 |
905.90 |
905.90 |
905.90 |
+4.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171117 |
1485.90 |
1498.80 |
1480.10 |
1492.90 |
+6.70 |
35,199 |
68,086 |
-35 |
Mar18 |
171117 |
1493.40 |
1493.90 |
1493.00 |
1493.90 |
+6.80 |
7 |
86 |
+4 |
Jun18 |
171117 |
1493.90 |
1493.90 |
1493.90 |
1493.90 |
+6.80 |
1 |
5 |
+1 |
Total Volume and Open Interest |
35,207 |
68,177 |
-30 |
Nikkei 225(CME) |
Dec17 |
171117 |
22595 |
22780 |
22290 |
22345 |
-250 |
34,870 |
41,655 |
+355 |
Mar18 |
171117 |
22600 |
22770 |
22325 |
22360 |
-245 |
116 |
180 |
+41 |
Total Volume and Open Interest |
34,986 |
41,835 |
+396 |
Nikkei 225(SGX) |
Dec17 |
171117 |
22470 |
22500 |
22385 |
22475 |
+95 |
139,132 |
210,376 |
-4,726 |
Mar18 |
171117 |
22380 |
22435 |
22380 |
22435 |
+95 |
64 |
2,790 |
+20 |
Jun18 |
171116 |
22195 |
22195 |
22195 |
22195 |
+340 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
112,218 |
228,068 |
+1,938 |
Nikkei 225 Mini(JPX) |
Dec17 |
171116 |
21985 |
22430 |
21835 |
22410 |
+370 |
1,184,602 |
511,232 |
-175,591 |
Mar18 |
171116 |
21935 |
22390 |
21790 |
22370 |
+370 |
38,100 |
37,482 |
-5,501 |
Jun18 |
171116 |
21790 |
22220 |
21630 |
22170 |
+330 |
828 |
2,217 |
+25 |
Total Volume and Open Interest |
1,230,239 |
588,968 |
-183,351 |
Nikkei 225(JPX) |
Dec17 |
171116 |
21980 |
22430 |
21830 |
22410 |
+370 |
81,313 |
400,223 |
-16,053 |
Mar18 |
171116 |
21940 |
22390 |
21790 |
22370 |
+370 |
1,764 |
32,813 |
+3,474 |
Jun18 |
171116 |
21760 |
22170 |
21630 |
22170 |
+330 |
37 |
13,224 |
+599 |
Total Volume and Open Interest |
83,137 |
519,805 |
-11,684 |
Nikkei 225(CME) Yen |
Dec17 |
171117 |
22590 |
22775 |
22280 |
22330 |
-255 |
88,530 |
60,499 |
+1,977 |
Mar18 |
171117 |
22520 |
22695 |
22260 |
22285 |
-255 |
71 |
100 |
+20 |
Jun18 |
171117 |
22185 |
22185 |
22185 |
22185 |
-255 |
|
|
|
Total Volume and Open Interest |
88,601 |
60,599 |
+1,997 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171117 |
22370 |
22370 |
22330 |
22330 |
-250 |
1 |
14 |
+0 |
Mar18 |
171117 |
22290 |
22290 |
22285 |
22290 |
-250 |
|
|
|
Jun18 |
171117 |
22190 |
22190 |
22185 |
22190 |
-250 |
|
|
|
Total Volume and Open Interest |
1 |
14 |
+0 |
CAC 40(EURONEXT) |
Nov17 |
171117 |
5338.0 |
5349.5 |
5304.5 |
5311.5 |
-24.5 |
217,550 |
204,220 |
-107,455 |
Dec17 |
171117 |
5333.5 |
5342.5 |
5297.5 |
5312.5 |
-17.0 |
144,006 |
303,647 |
+82,314 |
Jan18 |
171117 |
5300.5 |
5323.0 |
5300.0 |
5304.0 |
-17.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
361,556 |
507,882 |
-25,141 |
Hang Seng Index(HKFE) |
Nov17 |
171117 |
29076 |
29310 |
29059 |
29193 |
+135 |
130,943 |
134,694 |
+1,180 |
Dec17 |
171117 |
29082 |
29325 |
29082 |
29216 |
+140 |
2,293 |
27,028 |
+461 |
Total Volume and Open Interest |
134,094 |
166,687 |
+2,027 |
DAX(EUREX) |
Dec17 |
171117 |
13055.5 |
13087.0 |
12963.5 |
12992.0 |
-48.5 |
117,216 |
155,674 |
-9,783 |
Mar18 |
171117 |
13040.0 |
13077.0 |
12969.0 |
12986.0 |
-48.5 |
596 |
5,794 |
+36 |
Jun18 |
171117 |
13065.0 |
13100.0 |
13011.0 |
13011.0 |
-48.5 |
7 |
703 |
+28 |
Total Volume and Open Interest |
117,819 |
162,171 |
-9,719 |
Mini-DAX(EUREX) |
Dec17 |
171117 |
13059.0 |
13086.0 |
12963.0 |
12992.0 |
-48.5 |
42,661 |
13,856 |
-1,420 |
Mar18 |
171117 |
13052.0 |
13074.0 |
12960.0 |
12986.0 |
-48.5 |
102 |
329 |
-32 |
Jun18 |
171117 |
13051.0 |
13051.0 |
13011.0 |
13011.0 |
-48.5 |
9 |
463 |
-1 |
Total Volume and Open Interest |
42,772 |
14,648 |
-1,453 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171117 |
3563 |
3569 |
3537 |
3544 |
-16 |
954,611 |
3,564,448 |
+25,029 |
Mar18 |
171117 |
3550 |
3554 |
3525 |
3531 |
-16 |
677 |
158,444 |
+190 |
Jun18 |
171117 |
3463 |
3469 |
3448 |
3448 |
-16 |
3 |
25,970 |
+4,969 |
Total Volume and Open Interest |
955,291 |
3,748,862 |
+30,188 |
Swiss Market Index(EUREX) |
Dec17 |
171117 |
9136 |
9188 |
9113 |
9142 |
-11 |
41,875 |
204,672 |
+2,389 |
Mar18 |
171117 |
9032 |
9082 |
9025 |
9040 |
-11 |
26 |
3,063 |
-30 |
Jun18 |
171117 |
8875 |
8875 |
8875 |
8875 |
-11 |
0 |
248 |
+0 |
Total Volume and Open Interest |
41,901 |
207,983 |
+2,359 |
FT-SE 100(EURONEXT) |
Dec17 |
171117 |
7389.50 |
7399.00 |
7348.50 |
7375.00 |
-6.50 |
112,650 |
647,199 |
+5,309 |
Mar18 |
171117 |
7328.50 |
7328.50 |
7298.00 |
7316.50 |
-6.50 |
282 |
3,414 |
+262 |
Jun18 |
171117 |
7236.50 |
7236.50 |
7236.50 |
7236.50 |
-6.50 |
|
|
|
Total Volume and Open Interest |
112,932 |
650,613 |
+5,571 |
SPI 200(SFE) |
Dec17 |
171117 |
5953.0 |
5997.0 |
5953.0 |
5963.0 |
+12.0 |
41,299 |
296,308 |
+1,927 |
Mar18 |
171117 |
5921.0 |
5921.0 |
5909.0 |
5909.0 |
+12.0 |
0 |
1,530 |
+0 |
Jun18 |
171117 |
5893.0 |
5893.0 |
5893.0 |
5893.0 |
+12.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
42,845 |
309,574 |
+2,563 |
FTSE MIB(ISE) |
Dec17 |
171117 |
22145.00 |
22225.00 |
21955.00 |
22040.00 |
-100.00 |
36,949 |
34,424 |
+999 |
Mar18 |
171117 |
22040.00 |
22130.00 |
21900.00 |
21955.00 |
-98.00 |
45 |
135 |
+7 |
Jun18 |
171117 |
21443.00 |
21443.00 |
21443.00 |
21443.00 |
-98.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
36,994 |
34,564 |
+1,006 |
KOSPI 200(KFE) |
Dec17 |
171117 |
334.25 |
334.30 |
333.65 |
334.30 |
-0.35 |
208,670 |
267,676 |
+1,291 |
Mar18 |
171117 |
331.90 |
331.95 |
331.40 |
331.95 |
-0.35 |
582 |
27,995 |
+1,120 |
Jun18 |
171117 |
334.50 |
336.50 |
333.40 |
333.40 |
+0.10 |
16 |
15,282 |
+5 |
Total Volume and Open Interest |
209,269 |
351,671 |
+4,144 |
GSCI(CME) |
Dec17 |
171117 |
421.50 |
426.15 |
421.50 |
425.60 |
+6.80 |
75 |
15,298 |
+63 |
Jan18 |
171117 |
425.70 |
425.70 |
425.70 |
425.70 |
+6.80 |
|
|
|
Feb18 |
171117 |
426.30 |
426.30 |
426.30 |
426.30 |
+6.80 |
|
|
|
Total Volume and Open Interest |
75 |
15,298 |
-1,293 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|