|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 22, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171122 |
988.50 |
999.50 |
987.50 |
997.25 |
+8.25 |
95,756 |
317,813 |
-1,373 |
Mar18 |
171122 |
999.50 |
1010.50 |
998.75 |
1008.50 |
+8.25 |
26,759 |
146,557 |
+2,594 |
May18 |
171122 |
1008.75 |
1020.25 |
1008.25 |
1018.25 |
+8.25 |
7,642 |
88,891 |
+692 |
Jul18 |
171122 |
1017.25 |
1028.25 |
1016.50 |
1026.25 |
+8.25 |
6,886 |
91,913 |
-872 |
Aug18 |
171122 |
1023.50 |
1028.50 |
1023.50 |
1026.25 |
+7.50 |
952 |
12,611 |
-340 |
Sep18 |
171122 |
1009.25 |
1018.00 |
1009.25 |
1016.00 |
+6.75 |
81 |
1,917 |
-2 |
Nov18 |
171122 |
1000.00 |
1009.50 |
999.25 |
1007.00 |
+6.00 |
3,047 |
51,320 |
+138 |
Jan19 |
171122 |
1006.50 |
1015.00 |
1006.50 |
1013.00 |
+6.50 |
40 |
1,097 |
+16 |
Mar19 |
171122 |
1009.75 |
1018.00 |
1009.75 |
1016.25 |
+6.00 |
27 |
1,856 |
-7 |
May19 |
171122 |
1020.50 |
1020.50 |
1010.00 |
1020.50 |
+5.75 |
8 |
683 |
-2 |
Jul19 |
171122 |
1020.25 |
1028.00 |
1020.25 |
1026.00 |
+6.00 |
25 |
477 |
+8 |
Aug19 |
171122 |
1024.50 |
1024.50 |
1024.50 |
1024.50 |
+6.25 |
0 |
24 |
+0 |
Sep19 |
171122 |
1018.25 |
1018.25 |
1018.25 |
1018.25 |
+6.25 |
0 |
21 |
+0 |
Nov19 |
171122 |
997.75 |
1005.75 |
997.75 |
1003.00 |
+5.00 |
144 |
1,331 |
+13 |
Total Volume and Open Interest |
141,367 |
716,534 |
+865 |
Soybean Meal(CBOT) |
Dec17 |
171122 |
318.40 |
325.30 |
317.80 |
324.40 |
+6.10 |
52,250 |
57,071 |
-6,826 |
Jan18 |
171122 |
320.30 |
327.40 |
319.90 |
326.70 |
+6.30 |
44,521 |
123,411 |
+615 |
Mar18 |
171122 |
323.60 |
330.60 |
323.30 |
329.80 |
+6.00 |
15,281 |
93,064 |
+1,030 |
May18 |
171122 |
326.30 |
332.80 |
325.80 |
332.30 |
+6.00 |
5,240 |
49,064 |
+916 |
Jul18 |
171122 |
328.00 |
334.70 |
328.00 |
334.20 |
+5.80 |
3,914 |
34,444 |
+772 |
Aug18 |
171122 |
328.00 |
334.00 |
328.00 |
333.80 |
+5.40 |
549 |
4,523 |
-10 |
Sep18 |
171122 |
328.40 |
332.50 |
328.00 |
332.20 |
+5.10 |
239 |
5,276 |
+42 |
Oct18 |
171122 |
324.80 |
329.60 |
324.80 |
328.50 |
+5.10 |
98 |
6,111 |
+17 |
Dec18 |
171122 |
324.00 |
330.30 |
324.00 |
329.10 |
+4.90 |
1,218 |
26,663 |
+10 |
Jan19 |
171122 |
326.70 |
330.10 |
326.70 |
329.70 |
+4.60 |
16 |
1,352 |
+1 |
Total Volume and Open Interest |
123,436 |
406,518 |
-3,433 |
Soybean Oil(CBOT) |
Dec17 |
171122 |
34.17 |
34.48 |
33.96 |
34.05 |
-0.12 |
61,657 |
88,532 |
-6,411 |
Jan18 |
171122 |
34.29 |
34.64 |
34.10 |
34.20 |
-0.12 |
54,517 |
144,727 |
+6,552 |
Mar18 |
171122 |
34.50 |
34.84 |
34.32 |
34.42 |
-0.11 |
21,775 |
95,750 |
+1,703 |
May18 |
171122 |
34.73 |
35.05 |
34.53 |
34.63 |
-0.11 |
10,391 |
59,643 |
+1,159 |
Jul18 |
171122 |
34.89 |
35.24 |
34.71 |
34.81 |
-0.12 |
4,506 |
49,027 |
+412 |
Aug18 |
171122 |
35.00 |
35.19 |
34.65 |
34.76 |
-0.13 |
877 |
5,906 |
+242 |
Sep18 |
171122 |
34.84 |
35.08 |
34.55 |
34.64 |
-0.16 |
424 |
3,512 |
+33 |
Oct18 |
171122 |
34.76 |
34.86 |
34.35 |
34.42 |
-0.20 |
1,032 |
8,338 |
-442 |
Dec18 |
171122 |
34.57 |
34.81 |
34.25 |
34.35 |
-0.20 |
1,104 |
26,961 |
-11 |
Jan19 |
171122 |
34.51 |
34.51 |
34.33 |
34.35 |
-0.15 |
0 |
773 |
+0 |
Total Volume and Open Interest |
156,378 |
486,405 |
+3,299 |
Canola(WCE) |
Nov17 |
171114 |
510.1 |
510.1 |
510.1 |
510.1 |
-2.5 |
0 |
12 |
+0 |
Jan18 |
171122 |
514.2 |
517.8 |
514.2 |
515.3 |
+0.2 |
8,533 |
136,618 |
+318 |
Mar18 |
171122 |
523.1 |
525.7 |
522.9 |
523.3 |
+0.2 |
1,985 |
44,890 |
+622 |
May18 |
171122 |
528.6 |
530.2 |
527.5 |
528.0 |
+0.5 |
263 |
12,202 |
+13 |
Jul18 |
171122 |
531.3 |
533.0 |
530.4 |
530.8 |
+0.7 |
144 |
5,406 |
+76 |
Total Volume and Open Interest |
11,307 |
203,854 |
+1,154 |
Corn(CBOT) |
Dec17 |
171122 |
344.25 |
347.00 |
344.00 |
345.25 |
+0.25 |
289,331 |
423,068 |
-43,800 |
Mar18 |
171122 |
355.50 |
358.00 |
355.25 |
357.00 |
+0.75 |
229,868 |
675,186 |
+22,807 |
May18 |
171122 |
364.00 |
366.25 |
363.50 |
365.25 |
+0.75 |
71,024 |
185,036 |
+8,041 |
Jul18 |
171122 |
372.00 |
374.25 |
371.50 |
373.25 |
+1.00 |
20,858 |
199,921 |
-24 |
Sep18 |
171122 |
379.00 |
381.25 |
378.50 |
380.50 |
+1.00 |
5,875 |
59,085 |
-1,114 |
Dec18 |
171122 |
387.50 |
389.75 |
387.00 |
389.00 |
+1.00 |
12,260 |
129,051 |
+1,484 |
Mar19 |
171122 |
396.25 |
398.00 |
396.25 |
397.75 |
+1.00 |
471 |
15,058 |
+105 |
May19 |
171122 |
403.00 |
404.25 |
402.50 |
403.50 |
+0.75 |
64 |
2,576 |
+27 |
Jul19 |
171122 |
407.00 |
408.75 |
407.00 |
408.25 |
+0.50 |
102 |
3,180 |
-20 |
Sep19 |
171122 |
406.25 |
406.25 |
406.25 |
406.25 |
+0.75 |
0 |
605 |
+0 |
Total Volume and Open Interest |
630,086 |
1,698,289 |
-12,357 |
Wheat(CBOT) |
Dec17 |
171122 |
424.75 |
426.25 |
420.75 |
422.75 |
-2.00 |
65,116 |
123,408 |
-11,591 |
Mar18 |
171122 |
441.25 |
444.50 |
438.50 |
440.75 |
-0.50 |
61,192 |
247,252 |
+6,219 |
May18 |
171122 |
453.50 |
457.00 |
450.75 |
453.50 |
+0.50 |
18,481 |
68,303 |
+2,222 |
Jul18 |
171122 |
466.50 |
471.00 |
464.00 |
467.50 |
+1.25 |
8,299 |
55,996 |
+49 |
Sep18 |
171122 |
480.50 |
485.50 |
478.75 |
482.00 |
+1.50 |
3,112 |
26,059 |
-459 |
Dec18 |
171122 |
498.50 |
503.50 |
497.25 |
500.25 |
+1.75 |
1,370 |
32,257 |
-17 |
Total Volume and Open Interest |
157,734 |
556,804 |
-3,541 |
Wheat(KCBT) |
Dec17 |
171122 |
420.00 |
424.75 |
418.00 |
421.00 |
+0.75 |
19,732 |
60,296 |
-4,418 |
Mar18 |
171122 |
437.00 |
442.50 |
435.25 |
438.50 |
+0.75 |
24,957 |
166,458 |
+5,256 |
May18 |
171122 |
450.00 |
455.50 |
448.75 |
451.50 |
+1.00 |
4,618 |
34,593 |
+927 |
Jul18 |
171122 |
468.25 |
473.25 |
466.25 |
469.50 |
+1.25 |
2,050 |
32,675 |
+366 |
Sep18 |
171122 |
487.00 |
489.50 |
484.00 |
487.00 |
+1.50 |
704 |
13,809 |
-153 |
Dec18 |
171122 |
510.50 |
514.00 |
507.75 |
510.75 |
+1.50 |
482 |
11,644 |
+41 |
Mar19 |
171122 |
528.50 |
528.75 |
525.25 |
525.25 |
+1.25 |
133 |
1,879 |
+52 |
Total Volume and Open Interest |
52,721 |
321,572 |
+2,048 |
Wheat(MGE) |
Dec17 |
171122 |
626.50 |
631.50 |
624.75 |
626.75 |
-0.25 |
4,075 |
22,953 |
-1,131 |
Mar18 |
171122 |
640.25 |
646.25 |
639.25 |
641.25 |
unch |
3,471 |
35,699 |
+697 |
May18 |
171122 |
645.00 |
651.00 |
645.00 |
646.50 |
-0.25 |
352 |
9,794 |
-5 |
Jul18 |
171122 |
650.00 |
652.25 |
648.50 |
648.75 |
+0.25 |
388 |
5,764 |
+91 |
Sep18 |
171122 |
635.00 |
636.50 |
634.00 |
634.25 |
-1.00 |
165 |
3,714 |
-37 |
Dec18 |
171122 |
641.00 |
642.50 |
640.25 |
640.75 |
-0.25 |
110 |
1,678 |
+7 |
Total Volume and Open Interest |
8,561 |
79,723 |
-378 |
Oats(CBOT) |
Dec17 |
171122 |
256.25 |
259.00 |
250.50 |
250.75 |
-5.00 |
916 |
2,288 |
-404 |
Mar18 |
171122 |
272.25 |
274.75 |
266.50 |
266.50 |
-5.00 |
725 |
4,715 |
+333 |
May18 |
171122 |
281.00 |
281.00 |
273.00 |
273.00 |
-5.50 |
69 |
788 |
+36 |
Jul18 |
171122 |
280.00 |
280.00 |
278.00 |
278.00 |
-5.75 |
13 |
59 |
+6 |
Total Volume and Open Interest |
1,725 |
7,866 |
-28 |
Rough Rice(CBOT) |
Jan18 |
171122 |
12.31 |
12.43 |
12.25 |
12.42 |
+0.08 |
472 |
9,139 |
-47 |
Mar18 |
171122 |
12.63 |
12.72 |
12.63 |
12.72 |
+0.09 |
124 |
1,129 |
+39 |
May18 |
171122 |
12.95 |
12.95 |
12.82 |
12.95 |
+0.06 |
19 |
9 |
+5 |
Jul18 |
171122 |
12.95 |
12.98 |
12.95 |
12.98 |
+0.04 |
14 |
7 |
+6 |
Total Volume and Open Interest |
647 |
10,296 |
+14 |
Live Cattle(CME) |
Dec17 |
171122 |
119.200 |
119.830 |
118.830 |
119.050 |
+1.070 |
13,792 |
51,922 |
-4,287 |
Feb18 |
171122 |
125.000 |
125.950 |
124.850 |
125.480 |
+1.430 |
24,199 |
155,629 |
-34 |
Apr18 |
171122 |
125.500 |
126.350 |
125.300 |
125.950 |
+1.150 |
11,774 |
82,540 |
-275 |
Jun18 |
171122 |
117.980 |
118.600 |
117.900 |
118.580 |
+1.000 |
8,823 |
60,810 |
+993 |
Aug18 |
171122 |
114.600 |
114.885 |
114.350 |
114.850 |
+0.815 |
2,069 |
19,615 |
+244 |
Oct18 |
171122 |
114.250 |
114.500 |
113.950 |
114.480 |
+0.800 |
845 |
7,295 |
+134 |
Total Volume and Open Interest |
61,875 |
381,714 |
-3,056 |
Feeder Cattle(CME) |
Jan18 |
171122 |
152.750 |
153.435 |
152.485 |
152.735 |
+1.105 |
5,990 |
26,738 |
-512 |
Mar18 |
171122 |
150.950 |
151.550 |
150.535 |
151.150 |
+1.320 |
2,609 |
16,752 |
-129 |
Apr18 |
171122 |
150.435 |
151.250 |
150.330 |
150.935 |
+1.250 |
1,337 |
5,542 |
-220 |
May18 |
171122 |
149.600 |
150.250 |
149.330 |
150.100 |
+1.250 |
839 |
5,259 |
-89 |
Aug18 |
171122 |
151.285 |
152.200 |
151.050 |
152.050 |
+1.450 |
326 |
2,485 |
+6 |
Sep18 |
171122 |
149.185 |
150.500 |
149.185 |
150.500 |
+1.400 |
7 |
101 |
+0 |
Oct18 |
171122 |
148.830 |
148.830 |
146.950 |
148.830 |
+1.130 |
4 |
21 |
+0 |
Total Volume and Open Interest |
11,113 |
56,899 |
-943 |
Lean Hogs(CME) |
Dec17 |
171122 |
61.250 |
62.900 |
60.950 |
62.830 |
+2.130 |
14,205 |
39,525 |
-4,190 |
Feb18 |
171122 |
67.150 |
69.150 |
66.885 |
69.100 |
+2.150 |
17,616 |
93,166 |
+189 |
Apr18 |
171122 |
71.450 |
73.150 |
71.400 |
73.050 |
+1.665 |
6,794 |
58,772 |
-836 |
May18 |
171122 |
77.285 |
78.600 |
77.285 |
78.500 |
+1.500 |
26 |
1,658 |
-2 |
Jun18 |
171122 |
80.785 |
82.550 |
80.750 |
82.450 |
+1.665 |
3,879 |
25,942 |
+281 |
Jul18 |
171122 |
80.850 |
82.350 |
80.800 |
82.285 |
+1.635 |
1,806 |
16,308 |
-433 |
Aug18 |
171122 |
79.980 |
81.135 |
79.635 |
81.135 |
+1.535 |
605 |
8,287 |
-12 |
Oct18 |
171122 |
67.475 |
68.285 |
67.000 |
68.285 |
+1.205 |
205 |
6,540 |
-6 |
Total Volume and Open Interest |
45,217 |
251,503 |
-5,016 |
Class III Milk(CME) |
Nov17 |
171122 |
16.80 |
16.84 |
16.78 |
16.80 |
-0.02 |
166 |
4,302 |
-40 |
Dec17 |
171122 |
15.38 |
15.55 |
15.31 |
15.42 |
+0.05 |
271 |
4,370 |
+50 |
Jan18 |
171122 |
14.66 |
14.82 |
14.55 |
14.66 |
+0.06 |
156 |
3,069 |
+52 |
Feb18 |
171122 |
14.64 |
14.73 |
14.55 |
14.66 |
+0.10 |
170 |
2,911 |
+31 |
Mar18 |
171122 |
14.57 |
14.73 |
14.56 |
14.62 |
+0.13 |
105 |
2,447 |
+26 |
Apr18 |
171122 |
14.75 |
14.90 |
14.71 |
14.74 |
+0.06 |
59 |
1,759 |
+15 |
May18 |
171122 |
14.98 |
15.00 |
14.93 |
14.93 |
+0.05 |
31 |
1,686 |
+11 |
Jun18 |
171122 |
15.25 |
15.30 |
15.25 |
15.30 |
+0.11 |
45 |
1,621 |
+42 |
Jul18 |
171122 |
15.54 |
15.63 |
15.54 |
15.59 |
+0.12 |
15 |
772 |
+4 |
Aug18 |
171122 |
15.64 |
15.70 |
15.59 |
15.59 |
+0.04 |
15 |
760 |
+4 |
Sep18 |
171122 |
15.72 |
15.79 |
15.63 |
15.71 |
+0.05 |
12 |
935 |
+1 |
Oct18 |
171122 |
15.75 |
15.85 |
15.69 |
15.79 |
+0.12 |
7 |
650 |
+2 |
Nov18 |
171122 |
15.64 |
15.84 |
15.62 |
15.73 |
+0.09 |
32 |
601 |
+16 |
Total Volume and Open Interest |
1,100 |
26,537 |
+225 |
Cocoa(ICE) |
Dec17 |
171122 |
2119 |
2119 |
2119 |
2119 |
+17 |
37 |
466 |
-7 |
Mar18 |
171122 |
2116 |
2131 |
2109 |
2124 |
+14 |
17,942 |
135,919 |
-1,550 |
May18 |
171122 |
2130 |
2140 |
2120 |
2134 |
+13 |
4,307 |
45,750 |
+90 |
Jul18 |
171122 |
2137 |
2149 |
2130 |
2144 |
+13 |
2,034 |
16,864 |
-672 |
Sep18 |
171122 |
2150 |
2158 |
2141 |
2155 |
+14 |
793 |
9,259 |
+131 |
Dec18 |
171122 |
2161 |
2172 |
2154 |
2169 |
+15 |
181 |
9,236 |
-108 |
Mar19 |
171122 |
2172 |
2187 |
2172 |
2183 |
+16 |
244 |
6,868 |
+116 |
Total Volume and Open Interest |
25,609 |
230,599 |
-2,008 |
Coffee "C"(ICE) |
Dec17 |
171122 |
124.10 |
125.10 |
123.85 |
124.55 |
+0.70 |
16,367 |
4,112 |
-6,862 |
Mar18 |
171122 |
126.50 |
127.80 |
126.35 |
127.00 |
+0.35 |
30,275 |
123,555 |
+3,117 |
May18 |
171122 |
128.75 |
130.00 |
128.70 |
129.25 |
+0.35 |
4,158 |
39,071 |
+439 |
Jul18 |
171122 |
131.25 |
132.25 |
131.15 |
131.60 |
+0.35 |
4,591 |
18,481 |
-327 |
Sep18 |
171122 |
133.55 |
134.50 |
133.30 |
133.90 |
+0.35 |
2,053 |
8,508 |
+348 |
Dec18 |
171122 |
136.95 |
137.85 |
136.80 |
137.25 |
+0.30 |
990 |
5,091 |
+108 |
Total Volume and Open Interest |
58,766 |
202,479 |
-3,264 |
Orange Juice(ICE) |
Jan18 |
171122 |
165.70 |
167.05 |
165.05 |
166.75 |
unch |
723 |
7,889 |
+367 |
Mar18 |
171122 |
164.45 |
165.00 |
164.45 |
164.80 |
-0.15 |
19 |
1,706 |
+16 |
May18 |
171122 |
164.65 |
164.65 |
164.65 |
164.65 |
-0.30 |
3 |
557 |
-1 |
Jul18 |
171122 |
164.50 |
164.50 |
164.50 |
164.50 |
-0.45 |
0 |
135 |
+0 |
Sep18 |
171122 |
163.50 |
163.50 |
163.50 |
163.50 |
-0.30 |
0 |
26 |
+0 |
Nov18 |
171122 |
164.00 |
164.00 |
164.00 |
164.00 |
-0.35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
745 |
10,315 |
+382 |
Sugar #11(ICE) |
Mar18 |
171122 |
14.92 |
15.31 |
14.90 |
15.28 |
+0.40 |
64,446 |
386,533 |
-13,591 |
May18 |
171122 |
14.93 |
15.24 |
14.92 |
15.21 |
+0.31 |
23,112 |
135,468 |
-1,649 |
Jul18 |
171122 |
14.93 |
15.23 |
14.93 |
15.18 |
+0.25 |
14,938 |
68,138 |
+1,287 |
Oct18 |
171122 |
15.15 |
15.42 |
15.15 |
15.35 |
+0.20 |
5,404 |
62,095 |
+246 |
Mar19 |
171122 |
15.61 |
15.86 |
15.61 |
15.79 |
+0.16 |
1,679 |
29,773 |
+93 |
May19 |
171122 |
15.59 |
15.80 |
15.59 |
15.73 |
+0.14 |
459 |
5,540 |
+135 |
Jul19 |
171122 |
15.47 |
15.73 |
15.47 |
15.66 |
+0.10 |
364 |
4,853 |
-82 |
Oct19 |
171122 |
15.69 |
15.81 |
15.69 |
15.74 |
+0.05 |
315 |
6,200 |
-21 |
Total Volume and Open Interest |
111,048 |
703,892 |
-13,438 |
London Cocoa(LCE) |
Dec17 |
171122 |
1549 |
1555 |
1543 |
1552 |
+8 |
5,892 |
60,170 |
-1,255 |
Mar18 |
171122 |
1581 |
1593 |
1581 |
1591 |
+8 |
15,141 |
80,678 |
-833 |
May18 |
171122 |
1600 |
1611 |
1600 |
1608 |
+8 |
3,221 |
34,080 |
+434 |
Jul18 |
171122 |
1613 |
1624 |
1613 |
1621 |
+8 |
1,676 |
26,627 |
+209 |
Sep18 |
171122 |
1627 |
1638 |
1626 |
1634 |
+8 |
1,747 |
21,141 |
+97 |
Dec18 |
171122 |
1643 |
1652 |
1642 |
1648 |
+8 |
979 |
14,724 |
+177 |
Mar19 |
171122 |
1656 |
1664 |
1654 |
1660 |
+8 |
851 |
5,059 |
+256 |
Total Volume and Open Interest |
29,514 |
243,625 |
-914 |
London Sugar(LCE) |
Mar18 |
171122 |
387.50 |
394.50 |
387.30 |
393.10 |
+6.60 |
6,882 |
42,089 |
+480 |
May18 |
171122 |
392.00 |
398.50 |
391.70 |
396.80 |
+5.90 |
1,645 |
11,713 |
+43 |
Aug18 |
171122 |
396.60 |
402.40 |
396.30 |
401.00 |
+5.60 |
466 |
10,463 |
+7 |
Oct18 |
171122 |
399.20 |
404.50 |
398.60 |
403.30 |
+5.70 |
102 |
2,873 |
+45 |
Dec18 |
171122 |
404.40 |
410.30 |
404.40 |
409.40 |
+6.00 |
28 |
1,285 |
+6 |
Total Volume and Open Interest |
9,156 |
70,832 |
+588 |
Cotton(ICE) |
Dec17 |
171122 |
70.90 |
72.41 |
70.50 |
70.74 |
-0.16 |
8,301 |
7,894 |
-4,598 |
Mar18 |
171122 |
70.14 |
71.76 |
69.88 |
71.14 |
+1.00 |
32,189 |
154,679 |
+6,602 |
May18 |
171122 |
70.96 |
72.52 |
70.73 |
71.98 |
+1.02 |
8,806 |
33,328 |
+1,547 |
Jul18 |
171122 |
71.34 |
72.91 |
71.22 |
72.44 |
+1.01 |
1,630 |
9,181 |
-168 |
Oct18 |
171122 |
71.37 |
71.37 |
71.03 |
71.03 |
+0.67 |
0 |
3 |
+0 |
Dec18 |
171122 |
70.00 |
71.00 |
70.00 |
70.70 |
+0.57 |
1,102 |
22,247 |
+547 |
Total Volume and Open Interest |
52,034 |
227,888 |
+3,934 |
Lumber(CME) |
Jan18 |
171122 |
435.0 |
435.3 |
426.7 |
427.5 |
-3.8 |
625 |
5,603 |
-76 |
Mar18 |
171122 |
422.4 |
422.4 |
416.4 |
417.1 |
-3.2 |
174 |
939 |
+38 |
May18 |
171122 |
408.0 |
408.0 |
403.1 |
404.6 |
+0.2 |
70 |
289 |
+2 |
Jul18 |
171122 |
393.3 |
393.3 |
390.9 |
390.9 |
-1.1 |
23 |
97 |
+5 |
Total Volume and Open Interest |
894 |
6,951 |
-30 |
Crude Oil(NYM) |
Jan18 |
171122 |
57.12 |
58.15 |
57.03 |
58.02 |
+1.19 |
593,241 |
596,888 |
+9,083 |
Feb18 |
171122 |
57.26 |
58.13 |
57.10 |
58.02 |
+1.10 |
114,942 |
193,537 |
+3,079 |
Mar18 |
171122 |
57.19 |
58.05 |
57.10 |
57.94 |
+0.98 |
80,183 |
297,820 |
-3,089 |
Apr18 |
171122 |
57.07 |
57.88 |
57.04 |
57.78 |
+0.86 |
48,500 |
133,195 |
-1,555 |
May18 |
171122 |
56.91 |
57.61 |
56.91 |
57.55 |
+0.75 |
21,413 |
106,063 |
+129 |
Jun18 |
171122 |
56.71 |
57.37 |
56.63 |
57.24 |
+0.67 |
54,797 |
236,373 |
+2,055 |
Jul18 |
171122 |
56.33 |
57.00 |
56.33 |
56.88 |
+0.59 |
7,368 |
56,942 |
-143 |
Aug18 |
171122 |
55.97 |
56.64 |
55.97 |
56.50 |
+0.55 |
5,770 |
56,269 |
-1,046 |
Sep18 |
171122 |
55.67 |
56.27 |
55.67 |
56.13 |
+0.53 |
8,480 |
73,358 |
-466 |
Oct18 |
171122 |
55.49 |
55.91 |
55.36 |
55.79 |
+0.53 |
5,198 |
55,986 |
+1,943 |
Nov18 |
171122 |
54.94 |
55.57 |
54.94 |
55.46 |
+0.53 |
2,534 |
49,626 |
-53 |
Dec18 |
171122 |
54.65 |
55.27 |
54.61 |
55.16 |
+0.56 |
47,557 |
264,848 |
+1,800 |
Jan19 |
171122 |
54.83 |
54.83 |
54.69 |
54.83 |
+0.56 |
1,551 |
40,208 |
+190 |
Feb19 |
171122 |
54.51 |
54.51 |
54.51 |
54.51 |
+0.56 |
1,509 |
25,142 |
-350 |
Mar19 |
171122 |
54.18 |
54.20 |
54.18 |
54.19 |
+0.55 |
786 |
26,894 |
-142 |
Apr19 |
171122 |
53.89 |
53.89 |
53.89 |
53.89 |
+0.53 |
881 |
8,871 |
+377 |
Total Volume and Open Interest |
1,020,263 |
2,492,016 |
-13,398 |
e-miNY Crude Oil(NYM) |
Jan18 |
171122 |
57.125 |
58.125 |
57.050 |
58.025 |
+1.200 |
7,932 |
3,555 |
-19 |
Feb18 |
171122 |
57.175 |
58.175 |
57.100 |
58.025 |
+1.100 |
93 |
535 |
+5 |
Mar18 |
171122 |
57.375 |
57.975 |
57.375 |
57.950 |
+1.000 |
15 |
47 |
+3 |
Apr18 |
171122 |
57.775 |
57.775 |
57.775 |
57.775 |
+0.850 |
3 |
50 |
+0 |
May18 |
171122 |
57.550 |
57.550 |
56.950 |
57.550 |
+0.750 |
0 |
80 |
+0 |
Jun18 |
171122 |
56.850 |
57.250 |
56.850 |
57.250 |
+0.675 |
4 |
15 |
+2 |
Jul18 |
171122 |
56.875 |
56.875 |
55.800 |
56.875 |
+0.575 |
1 |
17 |
-1 |
Aug18 |
171122 |
56.500 |
56.500 |
56.500 |
56.500 |
+0.550 |
0 |
74 |
+0 |
Sep18 |
171122 |
56.125 |
56.125 |
56.125 |
56.125 |
+0.525 |
0 |
42 |
+0 |
Oct18 |
171122 |
55.800 |
55.800 |
55.800 |
55.800 |
+0.550 |
0 |
28 |
+0 |
Total Volume and Open Interest |
8,049 |
4,577 |
-9 |
NY Harbor ULSD(NYM) |
Dec17 |
171122 |
193.95 |
195.43 |
192.43 |
193.26 |
-0.33 |
36,260 |
60,395 |
-7,537 |
Jan18 |
171122 |
194.59 |
195.77 |
192.70 |
193.57 |
-0.24 |
52,072 |
126,341 |
-307 |
Feb18 |
171122 |
194.62 |
195.51 |
192.55 |
193.49 |
-0.08 |
19,205 |
52,646 |
+1,116 |
Mar18 |
171122 |
193.07 |
194.38 |
191.58 |
192.62 |
+0.12 |
15,451 |
51,067 |
+376 |
Apr18 |
171122 |
191.00 |
192.67 |
189.96 |
191.06 |
+0.27 |
9,356 |
40,198 |
+492 |
May18 |
171122 |
189.70 |
191.17 |
188.80 |
189.80 |
+0.38 |
5,855 |
24,043 |
-115 |
Jun18 |
171122 |
189.11 |
189.92 |
187.64 |
188.72 |
+0.47 |
7,081 |
35,994 |
-196 |
Jul18 |
171122 |
189.24 |
189.24 |
187.22 |
188.21 |
+0.49 |
1,006 |
8,330 |
-40 |
Aug18 |
171122 |
187.75 |
187.92 |
186.87 |
187.80 |
+0.49 |
718 |
3,970 |
+101 |
Sep18 |
171122 |
187.60 |
187.66 |
186.67 |
187.66 |
+0.50 |
1,028 |
6,581 |
+129 |
Oct18 |
171122 |
187.61 |
187.73 |
187.45 |
187.73 |
+0.50 |
595 |
3,420 |
-83 |
Nov18 |
171122 |
188.29 |
188.29 |
187.72 |
187.91 |
+0.51 |
170 |
2,453 |
-16 |
Dec18 |
171122 |
188.42 |
188.86 |
187.02 |
188.06 |
+0.52 |
611 |
24,595 |
+201 |
Jan19 |
171122 |
188.15 |
188.15 |
188.15 |
188.15 |
+0.51 |
16 |
2,420 |
+9 |
Total Volume and Open Interest |
149,429 |
451,068 |
-5,867 |
RBOB Gasoline(NYM) |
Dec17 |
171122 |
176.61 |
178.25 |
176.00 |
176.79 |
-0.52 |
36,958 |
66,306 |
-7,357 |
Jan18 |
171122 |
176.04 |
177.74 |
175.37 |
176.19 |
-0.30 |
53,507 |
176,046 |
-2,155 |
Feb18 |
171122 |
176.71 |
177.98 |
175.74 |
176.72 |
+0.02 |
17,449 |
42,210 |
+1,380 |
Mar18 |
171122 |
177.38 |
178.91 |
176.82 |
177.83 |
+0.03 |
11,775 |
52,660 |
-136 |
Apr18 |
171122 |
193.79 |
195.42 |
193.40 |
194.54 |
+0.33 |
9,421 |
32,927 |
+752 |
May18 |
171122 |
193.66 |
195.15 |
193.58 |
194.57 |
+0.55 |
3,140 |
20,326 |
+492 |
Jun18 |
171122 |
193.11 |
193.11 |
191.69 |
192.91 |
+0.63 |
4,046 |
20,131 |
+71 |
Jul18 |
171122 |
190.51 |
190.56 |
189.46 |
190.48 |
+0.62 |
1,786 |
8,508 |
-247 |
Aug18 |
171122 |
187.22 |
187.72 |
186.96 |
187.56 |
+0.59 |
403 |
3,933 |
-9 |
Sep18 |
171122 |
183.83 |
184.22 |
183.46 |
184.15 |
+0.58 |
335 |
3,685 |
+48 |
Total Volume and Open Interest |
140,179 |
446,639 |
-6,777 |
e-miNY RBOB Gasoline(NYM) |
Dec17 |
171122 |
176.80 |
176.80 |
176.79 |
176.80 |
-0.51 |
0 |
1 |
+0 |
Jan18 |
171122 |
176.20 |
176.20 |
176.19 |
176.20 |
-0.29 |
|
|
|
Feb18 |
171122 |
176.70 |
176.72 |
176.70 |
176.70 |
unch |
|
|
|
Mar18 |
171122 |
177.80 |
177.83 |
177.80 |
177.80 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec17 |
171122 |
3.013 |
3.027 |
2.955 |
2.968 |
-0.049 |
160,174 |
63,021 |
-11,100 |
Jan18 |
171122 |
3.110 |
3.120 |
3.049 |
3.059 |
-0.051 |
103,719 |
334,621 |
+8,403 |
Feb18 |
171122 |
3.111 |
3.120 |
3.054 |
3.064 |
-0.046 |
28,103 |
112,315 |
+2,364 |
Mar18 |
171122 |
3.076 |
3.087 |
3.025 |
3.034 |
-0.044 |
33,063 |
181,664 |
+1,529 |
Apr18 |
171122 |
2.934 |
2.941 |
2.901 |
2.910 |
-0.030 |
26,252 |
126,783 |
+448 |
May18 |
171122 |
2.922 |
2.928 |
2.893 |
2.902 |
-0.026 |
11,450 |
97,651 |
+742 |
Jun18 |
171122 |
2.956 |
2.956 |
2.923 |
2.931 |
-0.025 |
2,462 |
29,950 |
-77 |
Jul18 |
171122 |
2.984 |
2.985 |
2.956 |
2.965 |
-0.022 |
1,205 |
44,313 |
+91 |
Aug18 |
171122 |
2.987 |
2.987 |
2.959 |
2.968 |
-0.022 |
963 |
33,712 |
+190 |
Sep18 |
171122 |
2.969 |
2.970 |
2.944 |
2.952 |
-0.022 |
739 |
35,003 |
+242 |
Oct18 |
171122 |
2.995 |
2.995 |
2.967 |
2.976 |
-0.022 |
5,708 |
83,439 |
+525 |
Nov18 |
171122 |
3.046 |
3.046 |
3.021 |
3.028 |
-0.021 |
1,138 |
28,937 |
+143 |
Dec18 |
171122 |
3.175 |
3.185 |
3.155 |
3.163 |
-0.022 |
578 |
32,347 |
+82 |
Jan19 |
171122 |
3.258 |
3.258 |
3.241 |
3.248 |
-0.021 |
1,499 |
35,127 |
+470 |
Feb19 |
171122 |
3.228 |
3.228 |
3.212 |
3.216 |
-0.021 |
280 |
11,982 |
+13 |
Mar19 |
171122 |
3.150 |
3.153 |
3.141 |
3.141 |
-0.020 |
1,709 |
29,477 |
+803 |
Total Volume and Open Interest |
381,396 |
1,364,576 |
+5,467 |
Brent Crude Oil(ICE) |
Jan18 |
171122 |
62.78 |
63.43 |
62.62 |
63.32 |
+0.75 |
283,479 |
336,268 |
-38,394 |
Feb18 |
171122 |
62.57 |
63.09 |
62.32 |
62.99 |
+0.67 |
173,699 |
539,499 |
+33,375 |
Mar18 |
171122 |
62.24 |
62.82 |
62.06 |
62.72 |
+0.63 |
76,149 |
306,475 |
+4,054 |
Apr18 |
171122 |
62.06 |
62.59 |
61.83 |
62.48 |
+0.60 |
40,612 |
116,578 |
-344 |
May18 |
171122 |
61.86 |
62.37 |
61.63 |
62.26 |
+0.56 |
31,728 |
126,498 |
+6,034 |
Jun18 |
171122 |
61.58 |
62.16 |
61.43 |
62.05 |
+0.53 |
56,808 |
234,321 |
-2,149 |
Jul18 |
171122 |
61.47 |
61.92 |
61.22 |
61.83 |
+0.51 |
8,406 |
49,402 |
+561 |
Aug18 |
171122 |
61.21 |
61.68 |
60.97 |
61.57 |
+0.49 |
5,752 |
31,799 |
+627 |
Sep18 |
171122 |
60.91 |
61.37 |
60.67 |
61.26 |
+0.47 |
7,711 |
52,721 |
+189 |
Oct18 |
171122 |
60.63 |
60.93 |
60.63 |
60.93 |
+0.46 |
3,677 |
29,428 |
+256 |
Nov18 |
171122 |
60.59 |
60.59 |
60.59 |
60.59 |
+0.45 |
5,742 |
29,876 |
-169 |
Dec18 |
171122 |
59.90 |
60.36 |
59.71 |
60.26 |
+0.44 |
31,505 |
210,196 |
+148 |
Jan19 |
171122 |
59.97 |
59.97 |
59.97 |
59.97 |
+0.43 |
3,029 |
35,595 |
+396 |
Feb19 |
171122 |
59.72 |
59.72 |
59.72 |
59.72 |
+0.42 |
1,427 |
23,422 |
+567 |
Total Volume and Open Interest |
754,608 |
2,549,269 |
+6,221 |
Gas Oil(ICE) |
Dec17 |
171122 |
562.25 |
567.25 |
559.00 |
562.25 |
+3.75 |
82,550 |
136,479 |
-9,548 |
Jan18 |
171122 |
563.00 |
568.00 |
559.75 |
562.75 |
+3.50 |
74,920 |
194,138 |
+5,523 |
Feb18 |
171122 |
563.75 |
568.50 |
560.75 |
563.75 |
+3.50 |
31,576 |
80,687 |
+3,882 |
Mar18 |
171122 |
562.25 |
566.50 |
559.25 |
562.25 |
+3.00 |
12,343 |
59,998 |
+1,875 |
Apr18 |
171122 |
559.75 |
564.00 |
556.75 |
559.50 |
+2.25 |
6,129 |
38,491 |
+467 |
May18 |
171122 |
558.00 |
561.75 |
554.75 |
557.50 |
+2.25 |
3,526 |
22,086 |
+183 |
Jun18 |
171122 |
555.50 |
559.25 |
552.25 |
555.00 |
+2.25 |
12,291 |
56,531 |
-305 |
Jul18 |
171122 |
554.25 |
557.50 |
551.00 |
553.75 |
+2.25 |
1,018 |
15,163 |
+248 |
Aug18 |
171122 |
552.75 |
556.50 |
549.75 |
552.25 |
+2.00 |
955 |
12,819 |
-126 |
Sep18 |
171122 |
551.50 |
555.25 |
549.50 |
551.00 |
+1.75 |
2,565 |
20,545 |
+1,222 |
Total Volume and Open Interest |
235,877 |
837,952 |
+2,978 |
Ethanol(CBOT) |
Dec17 |
171122 |
1.410 |
1.410 |
1.389 |
1.397 |
+0.005 |
172 |
942 |
-61 |
Jan18 |
171122 |
1.395 |
1.400 |
1.381 |
1.398 |
+0.009 |
176 |
907 |
-1 |
Feb18 |
171122 |
1.400 |
1.411 |
1.400 |
1.411 |
+0.009 |
84 |
164 |
+18 |
Mar18 |
171122 |
1.431 |
1.431 |
1.431 |
1.431 |
+0.009 |
0 |
55 |
+0 |
Apr18 |
171122 |
1.451 |
1.451 |
1.451 |
1.451 |
+0.009 |
0 |
24 |
+0 |
May18 |
171122 |
1.459 |
1.459 |
1.459 |
1.459 |
+0.009 |
0 |
5 |
+0 |
Jun18 |
171122 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.009 |
0 |
8 |
+0 |
Jul18 |
171122 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.009 |
0 |
5 |
+0 |
Total Volume and Open Interest |
432 |
2,110 |
-44 |
WTI Crude Oil(ICE) |
Jan18 |
171122 |
57.19 |
58.14 |
57.18 |
58.02 |
+1.19 |
65,726 |
96,154 |
-3,857 |
Feb18 |
171122 |
57.20 |
58.12 |
57.20 |
58.02 |
+1.10 |
45,980 |
71,019 |
+5,575 |
Mar18 |
171122 |
57.16 |
58.04 |
57.16 |
57.94 |
+0.98 |
22,578 |
52,766 |
+48 |
Apr18 |
171122 |
57.13 |
57.82 |
57.13 |
57.78 |
+0.86 |
8,930 |
21,555 |
+964 |
May18 |
171122 |
57.14 |
57.62 |
56.99 |
57.55 |
+0.75 |
4,362 |
14,059 |
+598 |
Jun18 |
171122 |
56.90 |
57.35 |
56.72 |
57.24 |
+0.67 |
13,120 |
80,804 |
+2,495 |
Jul18 |
171122 |
56.86 |
56.98 |
56.41 |
56.88 |
+0.59 |
541 |
8,554 |
+16 |
Aug18 |
171122 |
56.47 |
56.50 |
56.13 |
56.50 |
+0.55 |
241 |
6,964 |
+51 |
Sep18 |
171122 |
56.11 |
56.13 |
55.78 |
56.13 |
+0.53 |
460 |
13,183 |
+51 |
Oct18 |
171122 |
55.79 |
55.79 |
55.79 |
55.79 |
+0.53 |
164 |
2,928 |
-21 |
Nov18 |
171122 |
55.46 |
55.46 |
55.46 |
55.46 |
+0.53 |
79 |
6,402 |
-5 |
Dec18 |
171122 |
54.90 |
55.22 |
54.74 |
55.16 |
+0.56 |
7,267 |
128,656 |
+709 |
Jan19 |
171122 |
54.83 |
54.83 |
54.83 |
54.83 |
+0.56 |
73 |
1,945 |
+28 |
Feb19 |
171122 |
54.51 |
54.51 |
54.51 |
54.51 |
+0.56 |
6 |
845 |
+0 |
Mar19 |
171122 |
54.19 |
54.19 |
54.19 |
54.19 |
+0.55 |
29 |
2,445 |
-23 |
Apr19 |
171122 |
53.89 |
53.89 |
53.89 |
53.89 |
+0.53 |
10 |
1,247 |
+4 |
Total Volume and Open Interest |
172,970 |
604,013 |
+6,474 |
US Dollar Index(ICE) |
Dec17 |
171122 |
93.855 |
93.880 |
93.120 |
93.135 |
-0.743 |
19,683 |
36,373 |
-1,954 |
Mar18 |
171122 |
93.530 |
93.550 |
92.820 |
92.820 |
-0.728 |
294 |
2,701 |
-31 |
Jun18 |
171122 |
93.340 |
93.340 |
92.540 |
92.540 |
-0.728 |
8 |
696 |
-6 |
Total Volume and Open Interest |
19,985 |
39,924 |
-1,991 |
Australian Dollar(CME) |
Dec17 |
171122 |
75.75 |
76.22 |
75.53 |
76.12 |
+0.31 |
79,278 |
128,146 |
-11 |
Mar18 |
171122 |
75.80 |
76.14 |
75.50 |
76.08 |
+0.31 |
533 |
1,306 |
+26 |
Jun18 |
171122 |
75.83 |
76.14 |
75.81 |
76.07 |
+0.32 |
1 |
264 |
+0 |
Total Volume and Open Interest |
81,181 |
130,899 |
-87 |
British Pound(CME) |
Dec17 |
171122 |
132.52 |
133.40 |
132.22 |
133.30 |
+0.85 |
103,119 |
171,273 |
+2,769 |
Mar18 |
171122 |
133.00 |
133.79 |
132.70 |
133.73 |
+0.84 |
579 |
3,754 |
+124 |
Jun18 |
171122 |
134.10 |
134.15 |
134.10 |
134.15 |
+0.84 |
4 |
445 |
-4 |
Total Volume and Open Interest |
106,110 |
177,893 |
+2,954 |
Canadian Dollar(CME) |
Dec17 |
171122 |
78.28 |
78.80 |
78.25 |
78.74 |
+0.44 |
55,306 |
136,564 |
+924 |
Mar18 |
171122 |
78.41 |
78.85 |
78.38 |
78.83 |
+0.44 |
443 |
3,705 |
+152 |
Jun18 |
171122 |
78.54 |
78.91 |
78.54 |
78.91 |
+0.44 |
31 |
596 |
+21 |
Sep18 |
171122 |
78.60 |
78.99 |
78.58 |
78.99 |
+0.44 |
0 |
279 |
+0 |
Total Volume and Open Interest |
56,102 |
142,846 |
+1,014 |
Japanese Yen(CME) |
Dec17 |
171122 |
88.99 |
90.07 |
88.99 |
90.05 |
+1.03 |
164,769 |
257,042 |
-9,005 |
Mar18 |
171122 |
89.65 |
90.52 |
89.62 |
90.52 |
+1.02 |
212 |
4,752 |
+83 |
Jun18 |
171122 |
90.17 |
91.02 |
90.17 |
91.02 |
+1.03 |
0 |
111 |
+0 |
Total Volume and Open Interest |
166,176 |
264,486 |
-8,898 |
Swiss Franc(CME) |
Dec17 |
171122 |
101.03 |
102.07 |
101.01 |
102.02 |
+1.05 |
21,781 |
83,256 |
+415 |
Mar18 |
171122 |
101.85 |
102.78 |
101.85 |
102.76 |
+1.05 |
76 |
334 |
+34 |
Jun18 |
171122 |
103.49 |
103.49 |
103.49 |
103.49 |
+1.06 |
0 |
37 |
+0 |
Total Volume and Open Interest |
21,857 |
83,637 |
+449 |
EuroFX(CME) |
Dec17 |
171122 |
117.52 |
118.44 |
117.49 |
118.40 |
+0.81 |
230,765 |
455,394 |
-2,510 |
Mar18 |
171122 |
118.24 |
119.12 |
118.21 |
119.10 |
+0.80 |
2,248 |
7,318 |
+123 |
Jun18 |
171122 |
119.17 |
119.81 |
119.00 |
119.81 |
+0.80 |
39 |
1,912 |
-5 |
Total Volume and Open Interest |
236,896 |
471,162 |
-2,526 |
Mexican Peso(CME) |
Dec17 |
171122 |
530.00 |
535.25 |
528.63 |
535.00 |
+5.00 |
33,651 |
182,247 |
+679 |
Jan18 |
171122 |
532.75 |
532.75 |
521.13 |
532.75 |
+5.00 |
2 |
30 |
+0 |
Total Volume and Open Interest |
33,670 |
183,081 |
+674 |
Brazilian Real(CME) |
Dec17 |
171122 |
306.70 |
310.70 |
306.15 |
308.75 |
+0.95 |
307 |
23,190 |
-129 |
Jan18 |
171122 |
307.35 |
308.80 |
307.35 |
307.75 |
+0.90 |
0 |
476 |
+0 |
Feb18 |
171122 |
306.55 |
306.55 |
306.55 |
306.55 |
+0.80 |
|
|
|
Mar18 |
171122 |
305.65 |
305.65 |
305.65 |
305.65 |
+0.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
307 |
23,996 |
-129 |
30-Year T-Bonds(CBOT) |
Dec17 |
171122 |
154~060 |
154~200 |
153~170 |
154~160 |
+0~130 |
245,651 |
736,301 |
-12,329 |
Mar18 |
171122 |
153~000 |
153~160 |
152~140 |
153~120 |
+0~130 |
37,233 |
85,179 |
+24,646 |
Jun18 |
171122 |
152~160 |
152~160 |
152~160 |
152~160 |
+0~130 |
0 |
2 |
+0 |
Total Volume and Open Interest |
282,884 |
821,482 |
+12,317 |
10-Year T-Notes(CBOT) |
Dec17 |
171122 |
124~235 |
125~045 |
124~195 |
125~035 |
+0~135 |
1,276,235 |
3,171,013 |
-111,590 |
Mar18 |
171122 |
124~150 |
124~285 |
124~110 |
124~275 |
+0~140 |
173,250 |
304,062 |
+107,349 |
Jun18 |
171122 |
124~200 |
124~200 |
124~200 |
124~200 |
+0~140 |
|
|
|
Total Volume and Open Interest |
1,449,485 |
3,475,075 |
-4,241 |
5-Year T-Notes(CBOT) |
Dec17 |
171122 |
116~224 |
117~000 |
116~214 |
116~314 |
+0~096 |
1,095,654 |
3,018,855 |
-169,436 |
Mar18 |
171122 |
116~160 |
116~254 |
116~146 |
116~252 |
+0~096 |
417,959 |
449,651 |
+260,579 |
Jun18 |
171122 |
116~232 |
116~232 |
116~232 |
116~232 |
+0~096 |
|
|
|
Total Volume and Open Interest |
1,513,613 |
3,468,506 |
+91,143 |
2 Year T-Notes(CBOT) |
Dec17 |
171122 |
107~124 |
107~160 |
107~124 |
107~156 |
+0~032 |
592,332 |
1,739,370 |
-29,014 |
Mar18 |
171122 |
107~064 |
107~100 |
107~064 |
107~100 |
+0~034 |
203,222 |
257,966 |
+97,260 |
Jun18 |
171122 |
107~100 |
107~100 |
107~100 |
107~100 |
+0~034 |
|
|
|
Total Volume and Open Interest |
795,554 |
1,997,336 |
+68,246 |
Eurodollars(CME) |
Dec17 |
171122 |
98.448 |
98.452 |
98.445 |
98.450 |
+0.002 |
354,320 |
1,657,286 |
+24,898 |
Mar18 |
171122 |
98.260 |
98.290 |
98.260 |
98.285 |
+0.020 |
211,932 |
1,439,913 |
+36,136 |
Jun18 |
171122 |
98.115 |
98.150 |
98.115 |
98.145 |
+0.030 |
157,983 |
1,275,088 |
+8,747 |
Sep18 |
171122 |
98.020 |
98.065 |
98.020 |
98.065 |
+0.040 |
183,718 |
1,131,415 |
+13,201 |
Dec18 |
171122 |
97.945 |
98.000 |
97.940 |
98.000 |
+0.050 |
256,725 |
1,644,658 |
+13,582 |
Mar19 |
171122 |
97.895 |
97.955 |
97.895 |
97.955 |
+0.060 |
140,198 |
1,036,093 |
-555 |
Jun19 |
171122 |
97.845 |
97.910 |
97.845 |
97.910 |
+0.065 |
115,201 |
953,085 |
+3,633 |
Sep19 |
171122 |
97.810 |
97.880 |
97.810 |
97.880 |
+0.070 |
101,975 |
685,315 |
+1,180 |
Dec19 |
171122 |
97.760 |
97.835 |
97.760 |
97.835 |
+0.070 |
133,827 |
976,359 |
+4,042 |
Mar20 |
171122 |
97.745 |
97.815 |
97.740 |
97.815 |
+0.070 |
71,139 |
469,716 |
+2,664 |
Jun20 |
171122 |
97.725 |
97.795 |
97.720 |
97.795 |
+0.070 |
54,195 |
380,578 |
+6,725 |
Sep20 |
171122 |
97.700 |
97.770 |
97.690 |
97.770 |
+0.070 |
55,128 |
302,272 |
-1,684 |
Dec20 |
171122 |
97.665 |
97.730 |
97.655 |
97.730 |
+0.070 |
50,262 |
402,455 |
-6,159 |
Mar21 |
171122 |
97.645 |
97.710 |
97.635 |
97.710 |
+0.070 |
29,672 |
215,610 |
-2,446 |
Jun21 |
171122 |
97.625 |
97.690 |
97.605 |
97.685 |
+0.065 |
21,303 |
197,712 |
-187 |
Sep21 |
171122 |
97.605 |
97.660 |
97.580 |
97.655 |
+0.055 |
20,420 |
112,387 |
-870 |
Dec21 |
171122 |
97.570 |
97.625 |
97.545 |
97.620 |
+0.055 |
17,072 |
120,447 |
+636 |
Mar22 |
171122 |
97.555 |
97.605 |
97.530 |
97.605 |
+0.055 |
23,593 |
75,739 |
+619 |
Total Volume and Open Interest |
2,080,940 |
13,350,926 |
+132,775 |
Ultra T-Bond(CBOT) |
Dec17 |
171122 |
167~27 |
168~14 |
166~30 |
168~07 |
+0~15 |
236,981 |
714,354 |
-123,941 |
Mar18 |
171122 |
166~31 |
167~17 |
166~02 |
167~10 |
+0~15 |
138,998 |
260,277 |
+112,616 |
Jun18 |
171122 |
166~15 |
166~15 |
166~15 |
166~15 |
+0~15 |
|
|
|
Total Volume and Open Interest |
375,979 |
974,631 |
-11,325 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171122 |
133~315 |
134~150 |
133~250 |
134~130 |
+0~150 |
127,304 |
432,596 |
-5,624 |
Mar18 |
171122 |
133~250 |
134~080 |
133~180 |
134~065 |
+0~155 |
31,121 |
35,142 |
+27,219 |
Jun18 |
171122 |
134~065 |
134~065 |
134~065 |
134~065 |
+0~155 |
|
|
|
Total Volume and Open Interest |
158,425 |
467,738 |
+21,595 |
30 Day Federal Funds(CBOT) |
Nov17 |
171122 |
98.845 |
98.845 |
98.842 |
98.842 |
unch |
587 |
205,968 |
-377 |
Dec17 |
171122 |
98.710 |
98.715 |
98.710 |
98.710 |
unch |
2,902 |
117,284 |
+1,029 |
Jan18 |
171122 |
98.605 |
98.610 |
98.605 |
98.610 |
+0.005 |
15,910 |
340,539 |
-1,459 |
Feb18 |
171122 |
98.605 |
98.605 |
98.600 |
98.605 |
+0.005 |
10,320 |
143,785 |
+1,070 |
Mar18 |
171122 |
98.560 |
98.565 |
98.555 |
98.565 |
+0.005 |
5,755 |
53,616 |
+1,802 |
Apr18 |
171122 |
98.465 |
98.485 |
98.465 |
98.480 |
+0.015 |
10,585 |
130,754 |
-170 |
Total Volume and Open Interest |
105,765 |
1,443,053 |
+3,437 |
Japanese Govt Bonds(SGX) |
Dec17 |
171121 |
150.97 |
151.07 |
150.94 |
151.07 |
+0.09 |
1,063 |
19,059 |
-40 |
Mar18 |
171121 |
151.00 |
151.00 |
151.00 |
151.00 |
+0.09 |
0 |
72 |
-20 |
Jun18 |
171121 |
151.00 |
151.00 |
151.00 |
151.00 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,063 |
19,131 |
-60 |
Euro-Buxl(EUREX) |
Dec17 |
171122 |
167.46 |
168.00 |
166.52 |
167.30 |
+0.32 |
35,425 |
228,198 |
+5,096 |
Mar18 |
171122 |
166.14 |
166.18 |
164.98 |
165.76 |
+0.32 |
2,862 |
26,995 |
+1,029 |
Jun18 |
171122 |
165.76 |
165.76 |
165.76 |
165.76 |
+0.32 |
|
|
|
Total Volume and Open Interest |
38,287 |
255,193 |
+6,125 |
Euro-Bund(EUREX) |
Dec17 |
171122 |
163.22 |
163.30 |
162.61 |
162.98 |
-0.10 |
447,223 |
2,058,676 |
+100,463 |
Mar18 |
171122 |
162.86 |
162.96 |
162.29 |
162.65 |
-0.10 |
21,897 |
268,526 |
+36,474 |
Jun18 |
171122 |
159.81 |
159.81 |
159.81 |
159.81 |
-0.10 |
0 |
7 |
+6 |
Total Volume and Open Interest |
469,120 |
2,327,209 |
+136,943 |
Euro-Bobl(EUREX) |
Dec17 |
171122 |
131.81 |
131.82 |
131.52 |
131.65 |
-0.14 |
309,780 |
1,627,531 |
+23,559 |
Mar18 |
171122 |
132.41 |
132.42 |
132.17 |
132.29 |
-0.14 |
16,631 |
153,967 |
+13,352 |
Jun18 |
171122 |
132.05 |
132.05 |
132.05 |
132.05 |
-0.14 |
|
|
|
Total Volume and Open Interest |
326,411 |
1,781,498 |
+36,911 |
Euro-Schatz(EUREX) |
Dec17 |
171122 |
112.25 |
112.25 |
112.19 |
112.21 |
-0.05 |
138,226 |
1,622,129 |
+25,813 |
Mar18 |
171122 |
112.10 |
112.10 |
112.07 |
112.08 |
-0.05 |
4,627 |
120,366 |
+8,949 |
Jun18 |
171122 |
112.08 |
112.08 |
112.08 |
112.08 |
-0.05 |
|
|
|
Total Volume and Open Interest |
142,853 |
1,742,495 |
+34,762 |
3-Mth Euribor(EUREX) |
Dec17 |
171122 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
7,634 |
+0 |
Mar18 |
171122 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
1 |
6,387 |
+0 |
Jun18 |
171122 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
31 |
37,916 |
+0 |
Long Gilt(LIFFE) |
Dec17 |
171122 |
125~06 |
125~08 |
124~24 |
125~00 |
-0~02 |
119,866 |
700,592 |
+1,592 |
Mar18 |
171122 |
124~09 |
124~11 |
123~27 |
124~03 |
-0~02 |
2,673 |
18,167 |
+2,664 |
Total Volume and Open Interest |
122,539 |
718,759 |
+4,256 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171122 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
53,077 |
503,193 |
+8,203 |
Mar18 |
171122 |
99.40 |
99.41 |
99.39 |
99.40 |
+0.01 |
50,160 |
502,167 |
-487 |
Jun18 |
171122 |
99.28 |
99.30 |
99.28 |
99.29 |
+0.01 |
48,380 |
462,775 |
+35 |
Sep18 |
171122 |
99.19 |
99.22 |
99.19 |
99.20 |
+0.01 |
59,722 |
364,954 |
-2,987 |
Dec18 |
171122 |
99.13 |
99.15 |
99.12 |
99.14 |
+0.01 |
71,797 |
353,583 |
+7,898 |
Mar19 |
171122 |
99.09 |
99.11 |
99.07 |
99.09 |
unch |
45,159 |
274,779 |
+5,297 |
Total Volume and Open Interest |
592,410 |
3,665,035 |
+22,968 |
3-Mth Euribor(LIFFE) |
Dec17 |
171122 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
11,538 |
420,241 |
+1,789 |
Mar18 |
171122 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
30,379 |
477,877 |
-3,090 |
Jun18 |
171122 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
10,950 |
478,745 |
-272 |
Total Volume and Open Interest |
255,951 |
4,356,260 |
+14,352 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171122 |
98.27 |
98.27 |
98.26 |
98.27 |
unch |
2,663 |
147,758 |
-482 |
Mar18 |
171122 |
98.25 |
98.25 |
98.24 |
98.25 |
unch |
8,384 |
222,530 |
-1,602 |
Jun18 |
171122 |
98.20 |
98.21 |
98.19 |
98.21 |
+0.01 |
15,583 |
182,029 |
-3,585 |
Sep18 |
171122 |
98.13 |
98.15 |
98.12 |
98.14 |
unch |
14,205 |
175,754 |
+4,439 |
Dec18 |
171122 |
98.06 |
98.08 |
98.05 |
98.07 |
unch |
12,787 |
136,328 |
-77 |
Mar19 |
171122 |
97.99 |
98.00 |
97.98 |
98.00 |
unch |
6,419 |
101,754 |
-853 |
Jun19 |
171122 |
97.93 |
97.94 |
97.91 |
97.93 |
unch |
7,776 |
73,014 |
+1,422 |
Sep19 |
171122 |
97.87 |
97.87 |
97.85 |
97.87 |
unch |
5,840 |
51,248 |
+1,659 |
Dec19 |
171122 |
97.79 |
97.81 |
97.79 |
97.81 |
unch |
153 |
3,569 |
-17 |
Mar20 |
171122 |
97.75 |
97.76 |
97.75 |
97.76 |
unch |
256 |
2,671 |
+226 |
Total Volume and Open Interest |
74,225 |
1,099,687 |
+1,095 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171122 |
97.44 |
97.47 |
97.42 |
97.46 |
+0.02 |
120,585 |
1,065,925 |
-8,734 |
Mar18 |
171122 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.03 |
0 |
836 |
+0 |
Total Volume and Open Interest |
120,585 |
1,066,761 |
-8,734 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171122 |
98.06 |
98.06 |
98.03 |
98.06 |
unch |
156,796 |
1,124,818 |
+10,368 |
Mar18 |
171122 |
98.05 |
98.05 |
98.05 |
98.05 |
unch |
0 |
3,440 |
+0 |
Total Volume and Open Interest |
156,796 |
1,128,258 |
+10,368 |
Gold(CMX) |
Dec17 |
171122 |
1280.6 |
1294.6 |
1278.6 |
1292.2 |
+10.5 |
425,159 |
243,578 |
-24,513 |
Feb18 |
171122 |
1284.8 |
1299.0 |
1283.1 |
1296.8 |
+10.6 |
38,997 |
226,514 |
+13,742 |
Apr18 |
171122 |
1289.3 |
1303.1 |
1288.5 |
1301.1 |
+10.6 |
2,066 |
24,025 |
+556 |
Jun18 |
171122 |
1295.0 |
1307.3 |
1292.3 |
1305.5 |
+10.6 |
5,376 |
22,612 |
+420 |
Aug18 |
171122 |
1301.7 |
1310.0 |
1301.2 |
1309.9 |
+10.7 |
963 |
10,055 |
+69 |
Oct18 |
171122 |
1310.7 |
1314.3 |
1310.7 |
1314.3 |
+10.6 |
92 |
4,524 |
-22 |
Dec18 |
171122 |
1310.1 |
1319.9 |
1310.1 |
1318.9 |
+10.6 |
1,162 |
11,773 |
+305 |
Feb19 |
171122 |
1322.6 |
1323.6 |
1322.6 |
1323.6 |
+10.6 |
136 |
393 |
+35 |
Apr19 |
171122 |
1328.3 |
1328.3 |
1328.3 |
1328.3 |
+10.6 |
50 |
666 |
+50 |
Jun19 |
171122 |
1333.7 |
1333.7 |
1333.1 |
1333.1 |
+10.6 |
0 |
1,077 |
+0 |
Aug19 |
171122 |
1337.7 |
1337.7 |
1337.7 |
1337.7 |
+10.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
474,373 |
550,561 |
-9,277 |
Silver(CMX) |
Dec17 |
171122 |
1695.0 |
1715.0 |
1692.5 |
1711.2 |
+15.2 |
141,895 |
75,364 |
-22,620 |
Mar18 |
171122 |
1705.0 |
1725.5 |
1703.0 |
1721.6 |
+15.4 |
38,757 |
93,279 |
+13,945 |
May18 |
171122 |
1712.0 |
1730.5 |
1712.0 |
1728.4 |
+15.6 |
1,294 |
10,567 |
+657 |
Jul18 |
171122 |
1722.0 |
1735.2 |
1720.0 |
1735.2 |
+15.6 |
676 |
6,319 |
+325 |
Sep18 |
171122 |
1742.4 |
1742.4 |
1742.4 |
1742.4 |
+15.8 |
132 |
3,835 |
+23 |
Dec18 |
171122 |
1741.5 |
1755.0 |
1736.0 |
1752.8 |
+15.9 |
504 |
5,954 |
+3 |
Mar19 |
171122 |
1762.8 |
1762.8 |
1762.8 |
1762.8 |
+15.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
183,619 |
197,483 |
-7,611 |
Platinum(NYMEX) |
Jan18 |
171122 |
935.8 |
944.3 |
932.5 |
940.7 |
+2.7 |
29,315 |
69,843 |
-758 |
Apr18 |
171122 |
941.2 |
947.5 |
936.9 |
945.1 |
+2.8 |
823 |
8,883 |
+619 |
Jul18 |
171122 |
950.0 |
950.5 |
948.0 |
949.7 |
+3.0 |
8 |
433 |
-1 |
Oct18 |
171122 |
952.3 |
952.3 |
944.5 |
952.3 |
+3.0 |
1 |
25 |
+1 |
Total Volume and Open Interest |
30,254 |
79,314 |
-37 |
Palladium(NYMEX) |
Dec17 |
171122 |
997.05 |
1003.30 |
994.00 |
1001.95 |
+5.45 |
7,412 |
16,442 |
-3,904 |
Mar18 |
171122 |
995.70 |
1000.95 |
992.30 |
1000.05 |
+6.05 |
4,536 |
18,324 |
+3,613 |
Jun18 |
171122 |
992.65 |
992.65 |
977.70 |
992.65 |
+6.40 |
5 |
413 |
+2 |
Total Volume and Open Interest |
11,953 |
35,505 |
-257 |
Copper(CMX) |
Dec17 |
171122 |
312.90 |
314.45 |
311.85 |
313.70 |
+0.85 |
105,135 |
65,329 |
-11,341 |
Mar18 |
171122 |
315.05 |
316.65 |
314.05 |
315.90 |
+0.85 |
35,754 |
124,935 |
+9,243 |
May18 |
171122 |
316.30 |
317.75 |
315.55 |
317.20 |
+0.90 |
2,536 |
27,211 |
+67 |
Jul18 |
171122 |
317.35 |
318.65 |
316.70 |
318.20 |
+0.90 |
1,145 |
20,215 |
+32 |
Sep18 |
171122 |
319.00 |
319.20 |
317.90 |
319.05 |
+0.90 |
992 |
7,993 |
-288 |
Total Volume and Open Interest |
147,483 |
275,013 |
-1,781 |
E-mini DJIA Index(CBOT) |
Dec17 |
171122 |
23550 |
23599 |
23476 |
23485 |
-58 |
110,122 |
153,597 |
+1,298 |
Mar18 |
171122 |
23550 |
23593 |
23474 |
23481 |
-56 |
157 |
2,545 |
+27 |
Jun18 |
171122 |
23487 |
23487 |
23467 |
23467 |
-56 |
3 |
34 |
-1 |
Sep18 |
171122 |
23430 |
23430 |
23428 |
23430 |
-56 |
0 |
9 |
+0 |
Total Volume and Open Interest |
110,282 |
156,185 |
+1,324 |
S & P 500(CME) |
Dec17 |
171122 |
2595.00 |
2599.90 |
2593.30 |
2594.60 |
-1.70 |
2,629 |
66,626 |
+741 |
Mar18 |
171122 |
2599.50 |
2599.50 |
2595.50 |
2595.70 |
-1.80 |
191 |
5,109 |
-71 |
Jun18 |
171122 |
2596.00 |
2598.20 |
2595.70 |
2596.00 |
-1.70 |
0 |
95 |
+0 |
Sep18 |
171122 |
2596.50 |
2598.60 |
2596.10 |
2596.50 |
-1.60 |
|
|
|
Total Volume and Open Interest |
2,820 |
71,830 |
+670 |
S & P 500 E-Mini(CME) |
Dec17 |
171122 |
2595.75 |
2600.00 |
2593.25 |
2594.50 |
-1.75 |
1,000,520 |
3,195,685 |
-9,460 |
Mar18 |
171122 |
2596.75 |
2601.25 |
2594.50 |
2595.75 |
-1.75 |
8,095 |
99,428 |
+3,156 |
Jun18 |
171122 |
2598.00 |
2601.00 |
2595.00 |
2596.00 |
-1.75 |
902 |
4,735 |
+827 |
Sep18 |
171122 |
2596.50 |
2599.75 |
2596.50 |
2596.50 |
-1.50 |
21 |
66 |
+11 |
Total Volume and Open Interest |
1,009,538 |
3,299,953 |
-5,466 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171122 |
6381.30 |
6395.30 |
6375.30 |
6389.50 |
+10.00 |
203,721 |
289,137 |
+309 |
Mar18 |
171122 |
6396.50 |
6411.50 |
6392.80 |
6406.30 |
+10.30 |
693 |
2,400 |
+23 |
Jun18 |
171122 |
6412.50 |
6420.50 |
6408.50 |
6420.30 |
+10.30 |
94 |
275 |
+76 |
Total Volume and Open Interest |
204,508 |
291,818 |
+408 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171122 |
1856.30 |
1863.70 |
1854.60 |
1857.30 |
-1.40 |
10,057 |
93,478 |
+164 |
Mar18 |
171122 |
1856.90 |
1862.40 |
1856.90 |
1856.90 |
-1.40 |
0 |
9 |
+0 |
Jun18 |
171122 |
1856.50 |
1856.50 |
1856.50 |
1856.50 |
-1.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,057 |
93,489 |
+164 |
Volatility Index(CBOE) |
Nov17 |
171115 |
12.05 |
13.35 |
11.98 |
13.05 |
+1.00 |
100,058 |
113,622 |
-27,974 |
Dec17 |
171122 |
11.65 |
11.69 |
11.40 |
11.48 |
-0.15 |
112,332 |
352,158 |
-8,526 |
Jan18 |
171122 |
13.00 |
13.03 |
12.80 |
12.88 |
-0.10 |
49,588 |
136,667 |
+8,044 |
Feb18 |
171122 |
13.90 |
13.95 |
13.75 |
13.83 |
-0.05 |
20,729 |
52,446 |
+78 |
Total Volume and Open Interest |
199,803 |
618,866 |
+1,200 |
S & P 600(CME) |
Dec17 |
171122 |
926.00 |
926.00 |
926.00 |
926.00 |
-1.90 |
|
|
|
Mar18 |
171122 |
922.80 |
922.80 |
922.80 |
922.80 |
-1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171122 |
1517.10 |
1526.20 |
1495.00 |
1516.50 |
-2.10 |
23,360 |
68,143 |
+817 |
Mar18 |
171122 |
1522.30 |
1527.40 |
1506.60 |
1518.00 |
-2.10 |
42 |
126 |
-13 |
Jun18 |
171122 |
1518.00 |
1518.00 |
1518.00 |
1518.00 |
-2.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
23,402 |
68,274 |
+804 |
Nikkei 225(CME) |
Dec17 |
171122 |
22670 |
22700 |
22350 |
22410 |
-260 |
16,515 |
41,668 |
+130 |
Mar18 |
171122 |
22675 |
22680 |
22410 |
22430 |
-255 |
17 |
262 |
+9 |
Total Volume and Open Interest |
16,532 |
41,930 |
+139 |
Nikkei 225(SGX) |
Dec17 |
171122 |
22600 |
22620 |
22560 |
22610 |
+140 |
68,711 |
205,156 |
-5,298 |
Mar18 |
171122 |
22540 |
22565 |
22520 |
22565 |
+135 |
35 |
2,830 |
+3 |
Jun18 |
171121 |
22285 |
22285 |
22285 |
22285 |
+240 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
151,860 |
223,511 |
+129 |
Nikkei 225 Mini(JPX) |
Dec17 |
171121 |
22215 |
22570 |
22165 |
22450 |
+210 |
1,642,346 |
515,149 |
-4,449 |
Mar18 |
171121 |
22175 |
22525 |
22125 |
22410 |
+210 |
61,567 |
48,256 |
+6,693 |
Jun18 |
171121 |
22025 |
22360 |
21965 |
22250 |
+210 |
1,005 |
2,377 |
+97 |
Total Volume and Open Interest |
1,719,903 |
614,517 |
+11,056 |
Nikkei 225(JPX) |
Dec17 |
171121 |
22220 |
22570 |
22160 |
22450 |
+210 |
114,938 |
395,666 |
-2,463 |
Mar18 |
171121 |
22170 |
22520 |
22130 |
22410 |
+210 |
3,499 |
37,167 |
+1,992 |
Jun18 |
171121 |
22120 |
22310 |
22120 |
22250 |
+210 |
43 |
13,242 |
+4 |
Total Volume and Open Interest |
118,518 |
521,381 |
-354 |
Nikkei 225(CME) Yen |
Dec17 |
171122 |
22655 |
22685 |
22345 |
22400 |
-265 |
42,767 |
61,145 |
+1,340 |
Mar18 |
171122 |
22600 |
22620 |
22300 |
22355 |
-265 |
11 |
98 |
-5 |
Jun18 |
171122 |
22255 |
22255 |
22255 |
22255 |
-265 |
|
|
|
Total Volume and Open Interest |
42,778 |
61,243 |
+1,335 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171122 |
22670 |
22670 |
22390 |
22400 |
-260 |
0 |
15 |
+0 |
Mar18 |
171122 |
22360 |
22360 |
22355 |
22360 |
-260 |
|
|
|
Jun18 |
171122 |
22260 |
22260 |
22255 |
22260 |
-260 |
|
|
|
Total Volume and Open Interest |
0 |
15 |
+0 |
CAC 40(EURONEXT) |
Dec17 |
171122 |
5365.5 |
5385.5 |
5340.5 |
5347.0 |
-13.5 |
62,975 |
331,213 |
-12,546 |
Jan18 |
171122 |
5344.0 |
5373.5 |
5338.5 |
5338.5 |
-13.5 |
11 |
57 |
+0 |
Feb18 |
171122 |
5337.0 |
5337.0 |
5337.0 |
5337.0 |
-13.5 |
|
|
|
Mar18 |
171122 |
5348.0 |
5348.0 |
5334.5 |
5334.5 |
-12.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
62,986 |
331,278 |
-12,546 |
Hang Seng Index(HKFE) |
Nov17 |
171122 |
29853 |
31341 |
29842 |
30046 |
+196 |
110,507 |
135,126 |
+842 |
Dec17 |
171122 |
29870 |
30887 |
29870 |
30068 |
+200 |
2,421 |
27,259 |
+120 |
Total Volume and Open Interest |
113,753 |
168,032 |
+1,519 |
DAX(EUREX) |
Dec17 |
171122 |
13175.0 |
13189.5 |
12961.5 |
13009.0 |
-154.0 |
93,760 |
152,833 |
+684 |
Mar18 |
171122 |
13170.0 |
13173.0 |
12962.5 |
13003.0 |
-154.0 |
1,055 |
9,480 |
+1,661 |
Jun18 |
171122 |
13110.0 |
13110.0 |
12993.0 |
13027.0 |
-153.5 |
43 |
752 |
+34 |
Total Volume and Open Interest |
94,858 |
163,065 |
+2,379 |
Mini-DAX(EUREX) |
Dec17 |
171122 |
13180.0 |
13189.0 |
12962.0 |
13009.0 |
-154.0 |
30,956 |
13,751 |
-456 |
Mar18 |
171122 |
13164.0 |
13182.0 |
12957.0 |
13003.0 |
-154.0 |
58 |
366 |
+20 |
Jun18 |
171122 |
13185.0 |
13185.0 |
12993.0 |
13027.0 |
-153.5 |
22 |
476 |
+2 |
Total Volume and Open Interest |
31,036 |
14,593 |
-434 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171122 |
3579 |
3594 |
3553 |
3560 |
-16 |
885,869 |
3,470,589 |
-11,596 |
Mar18 |
171122 |
3570 |
3579 |
3541 |
3547 |
-16 |
595 |
159,199 |
+221 |
Jun18 |
171122 |
3492 |
3492 |
3464 |
3464 |
-16 |
17 |
31,039 |
+5,065 |
Total Volume and Open Interest |
886,481 |
3,660,827 |
-6,310 |
Swiss Market Index(EUREX) |
Dec17 |
171122 |
9333 |
9354 |
9283 |
9296 |
-29 |
46,628 |
204,806 |
-2,031 |
Mar18 |
171122 |
9219 |
9248 |
9195 |
9195 |
-29 |
251 |
6,090 |
+2,296 |
Jun18 |
171122 |
9029 |
9029 |
9029 |
9029 |
-28 |
1 |
248 |
+0 |
Total Volume and Open Interest |
46,880 |
211,144 |
+265 |
FT-SE 100(EURONEXT) |
Dec17 |
171122 |
7401.00 |
7454.00 |
7396.50 |
7408.50 |
+4.50 |
91,501 |
639,555 |
-3,746 |
Mar18 |
171122 |
7362.00 |
7390.00 |
7350.50 |
7350.50 |
+4.50 |
5 |
7,795 |
+2 |
Jun18 |
171122 |
7269.50 |
7269.50 |
7269.50 |
7269.50 |
+4.50 |
|
|
|
Total Volume and Open Interest |
91,506 |
647,350 |
-3,744 |
SPI 200(SFE) |
Dec17 |
171122 |
5977.0 |
6010.0 |
5974.0 |
6000.0 |
+21.0 |
25,547 |
290,713 |
-287 |
Mar18 |
171122 |
5937.0 |
5946.0 |
5937.0 |
5946.0 |
+21.0 |
0 |
1,534 |
+0 |
Jun18 |
171122 |
5930.0 |
5930.0 |
5930.0 |
5930.0 |
+21.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
25,547 |
298,367 |
-5,840 |
FTSE MIB(ISE) |
Dec17 |
171122 |
22355.00 |
22490.00 |
22255.00 |
22307.00 |
-17.00 |
23,586 |
34,268 |
-896 |
Mar18 |
171122 |
22310.00 |
22390.00 |
22190.00 |
22225.00 |
-14.00 |
25 |
142 |
+3 |
Jun18 |
171122 |
21713.00 |
21713.00 |
21713.00 |
21713.00 |
-14.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,611 |
34,415 |
-893 |
KOSPI 200(KFE) |
Dec17 |
171122 |
335.90 |
335.95 |
335.50 |
335.90 |
+1.70 |
188,649 |
260,274 |
-3,332 |
Mar18 |
171122 |
333.10 |
333.55 |
333.10 |
333.55 |
+1.75 |
513 |
29,686 |
+795 |
Jun18 |
171122 |
335.55 |
335.55 |
333.45 |
333.65 |
+1.45 |
6 |
15,138 |
-148 |
Total Volume and Open Interest |
189,171 |
348,135 |
-1,767 |
GSCI(CME) |
Dec17 |
171122 |
428.05 |
429.00 |
428.05 |
428.60 |
+3.90 |
223 |
15,409 |
-167 |
Jan18 |
171122 |
428.55 |
428.55 |
428.55 |
428.55 |
+3.75 |
|
|
|
Feb18 |
171122 |
429.15 |
429.15 |
429.15 |
429.15 |
+3.75 |
|
|
|
Total Volume and Open Interest |
223 |
15,409 |
-167 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|