|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 30, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171130 |
992.75 |
993.00 |
985.00 |
985.75 |
-6.75 |
96,755 |
302,409 |
-7,617 |
Mar18 |
171130 |
1004.00 |
1004.50 |
996.75 |
997.75 |
-6.50 |
35,119 |
167,421 |
+3,873 |
May18 |
171130 |
1014.50 |
1014.75 |
1007.50 |
1008.50 |
-6.00 |
9,013 |
95,916 |
+398 |
Jul18 |
171130 |
1023.00 |
1023.00 |
1016.25 |
1017.25 |
-5.75 |
7,779 |
93,312 |
-181 |
Aug18 |
171130 |
1023.00 |
1024.00 |
1017.50 |
1018.00 |
-5.50 |
469 |
12,937 |
-62 |
Sep18 |
171130 |
1011.00 |
1013.25 |
1007.50 |
1008.50 |
-4.75 |
105 |
1,911 |
-4 |
Nov18 |
171130 |
1004.50 |
1004.75 |
999.25 |
1001.00 |
-3.50 |
3,156 |
53,648 |
+11 |
Jan19 |
171130 |
1009.75 |
1009.75 |
1005.75 |
1007.00 |
-3.25 |
51 |
1,163 |
+10 |
Mar19 |
171130 |
1012.50 |
1013.25 |
1009.00 |
1010.75 |
-3.00 |
149 |
1,978 |
+52 |
May19 |
171130 |
1015.50 |
1015.50 |
1015.25 |
1015.25 |
-3.00 |
24 |
683 |
+0 |
Jul19 |
171130 |
1020.25 |
1020.50 |
1020.00 |
1020.50 |
-3.25 |
81 |
558 |
+44 |
Aug19 |
171130 |
1018.75 |
1018.75 |
1018.75 |
1018.75 |
-3.25 |
0 |
24 |
+0 |
Sep19 |
171130 |
1012.25 |
1012.25 |
1012.25 |
1012.25 |
-3.25 |
0 |
21 |
+0 |
Nov19 |
171130 |
999.00 |
999.00 |
995.25 |
997.75 |
-2.50 |
99 |
1,420 |
+54 |
Total Volume and Open Interest |
152,800 |
733,424 |
-3,422 |
Soybean Meal(CBOT) |
Dec17 |
171130 |
325.20 |
328.10 |
320.50 |
324.50 |
-0.50 |
46,324 |
13,580 |
-8,194 |
Jan18 |
171130 |
327.40 |
330.30 |
322.60 |
326.50 |
-0.80 |
95,429 |
140,283 |
-295 |
Mar18 |
171130 |
330.70 |
333.40 |
325.80 |
329.80 |
-0.90 |
29,241 |
110,154 |
+1,240 |
May18 |
171130 |
333.10 |
335.80 |
328.30 |
332.40 |
-0.70 |
6,212 |
60,055 |
+87 |
Jul18 |
171130 |
335.10 |
337.70 |
330.40 |
334.30 |
-0.80 |
6,297 |
38,722 |
+674 |
Aug18 |
171130 |
332.80 |
337.40 |
330.20 |
334.10 |
-0.60 |
376 |
4,738 |
-51 |
Sep18 |
171130 |
332.30 |
334.80 |
329.20 |
332.60 |
-0.50 |
172 |
5,145 |
+5 |
Oct18 |
171130 |
328.30 |
331.10 |
324.80 |
328.70 |
-0.10 |
268 |
6,180 |
-77 |
Dec18 |
171130 |
328.90 |
331.50 |
325.20 |
328.90 |
-0.20 |
663 |
27,235 |
+194 |
Jan19 |
171130 |
328.80 |
329.50 |
328.80 |
329.50 |
-0.20 |
39 |
1,381 |
+1 |
Total Volume and Open Interest |
185,128 |
413,121 |
-6,390 |
Soybean Oil(CBOT) |
Dec17 |
171130 |
33.95 |
34.55 |
33.60 |
33.75 |
-0.20 |
48,365 |
11,809 |
-14,774 |
Jan18 |
171130 |
34.07 |
34.68 |
33.64 |
33.85 |
-0.22 |
87,582 |
163,634 |
+7,979 |
Mar18 |
171130 |
34.29 |
34.89 |
33.85 |
34.06 |
-0.23 |
33,366 |
111,420 |
+4,648 |
May18 |
171130 |
34.50 |
35.08 |
34.06 |
34.26 |
-0.24 |
8,246 |
64,293 |
-1,192 |
Jul18 |
171130 |
34.67 |
35.26 |
34.23 |
34.44 |
-0.25 |
7,074 |
52,563 |
+446 |
Aug18 |
171130 |
34.72 |
35.18 |
34.20 |
34.37 |
-0.28 |
931 |
6,221 |
-48 |
Sep18 |
171130 |
34.61 |
34.94 |
34.09 |
34.27 |
-0.28 |
407 |
3,442 |
+54 |
Oct18 |
171130 |
34.37 |
34.80 |
33.85 |
34.06 |
-0.26 |
580 |
8,449 |
+48 |
Dec18 |
171130 |
34.31 |
34.73 |
33.79 |
34.01 |
-0.24 |
1,999 |
30,415 |
+475 |
Jan19 |
171130 |
34.02 |
34.29 |
34.02 |
34.02 |
-0.23 |
83 |
4,227 |
-13 |
Total Volume and Open Interest |
188,790 |
459,803 |
-2,339 |
Canola(WCE) |
Jan18 |
171130 |
510.0 |
514.1 |
509.0 |
509.6 |
-0.8 |
19,646 |
113,689 |
-14,782 |
Mar18 |
171130 |
518.6 |
522.8 |
517.6 |
518.4 |
-1.0 |
8,429 |
49,181 |
+1,879 |
May18 |
171130 |
527.4 |
528.7 |
524.1 |
524.8 |
-0.7 |
1,315 |
15,458 |
-82 |
Jul18 |
171130 |
531.4 |
531.8 |
527.4 |
528.1 |
-0.7 |
1,361 |
6,445 |
+599 |
Nov18 |
171130 |
505.9 |
510.6 |
505.9 |
507.2 |
+0.7 |
668 |
5,392 |
+345 |
Total Volume and Open Interest |
31,427 |
190,236 |
-12,041 |
Corn(CBOT) |
Dec17 |
171130 |
339.25 |
343.00 |
337.50 |
341.75 |
+2.75 |
183,164 |
114,110 |
-69,132 |
Mar18 |
171130 |
353.50 |
357.00 |
352.00 |
355.75 |
+2.25 |
239,041 |
835,065 |
+31,359 |
May18 |
171130 |
361.50 |
365.25 |
360.00 |
363.75 |
+2.25 |
37,606 |
204,765 |
+4,703 |
Jul18 |
171130 |
369.50 |
373.00 |
368.25 |
371.50 |
+1.75 |
17,330 |
202,039 |
+2,848 |
Sep18 |
171130 |
377.00 |
380.00 |
375.50 |
378.50 |
+1.50 |
2,712 |
61,290 |
+427 |
Dec18 |
171130 |
385.50 |
388.75 |
384.25 |
387.25 |
+1.00 |
11,880 |
124,760 |
-1,257 |
Mar19 |
171130 |
394.75 |
398.00 |
394.00 |
396.50 |
+1.00 |
468 |
18,419 |
+205 |
May19 |
171130 |
401.00 |
403.50 |
401.00 |
402.50 |
+1.00 |
307 |
2,880 |
+187 |
Jul19 |
171130 |
405.50 |
409.00 |
405.00 |
407.50 |
+0.75 |
225 |
3,441 |
+114 |
Sep19 |
171130 |
407.00 |
407.00 |
404.00 |
407.00 |
+1.00 |
0 |
606 |
+0 |
Total Volume and Open Interest |
492,913 |
1,573,236 |
-30,520 |
Wheat(CBOT) |
Dec17 |
171130 |
415.25 |
417.25 |
407.75 |
409.25 |
-7.25 |
40,902 |
28,174 |
-19,114 |
Mar18 |
171130 |
435.75 |
439.00 |
430.50 |
433.00 |
-1.75 |
89,074 |
294,785 |
+12,437 |
May18 |
171130 |
448.00 |
451.25 |
443.25 |
445.00 |
-1.00 |
16,624 |
73,850 |
+1,290 |
Jul18 |
171130 |
460.25 |
464.50 |
456.50 |
458.25 |
-0.50 |
11,107 |
58,196 |
+1,202 |
Sep18 |
171130 |
475.00 |
478.75 |
471.00 |
472.75 |
+0.25 |
4,309 |
27,547 |
+875 |
Dec18 |
171130 |
492.25 |
496.75 |
489.25 |
490.50 |
+0.50 |
4,011 |
32,429 |
+360 |
Total Volume and Open Interest |
166,573 |
518,578 |
-2,850 |
Wheat(KCBT) |
Dec17 |
171130 |
413.25 |
419.75 |
411.25 |
414.50 |
+1.25 |
30,023 |
9,871 |
-13,938 |
Mar18 |
171130 |
431.50 |
437.50 |
428.75 |
431.50 |
unch |
47,303 |
203,302 |
+9,249 |
May18 |
171130 |
445.25 |
449.75 |
441.75 |
444.00 |
-0.25 |
6,525 |
40,556 |
+1,250 |
Jul18 |
171130 |
463.25 |
467.00 |
459.00 |
460.75 |
-0.50 |
3,907 |
32,849 |
-564 |
Sep18 |
171130 |
479.00 |
484.00 |
476.50 |
478.00 |
-0.50 |
441 |
13,790 |
-147 |
Dec18 |
171130 |
504.00 |
507.25 |
500.00 |
501.50 |
-0.75 |
1,142 |
12,088 |
+315 |
Mar19 |
171130 |
520.25 |
520.25 |
516.50 |
516.50 |
-1.50 |
83 |
2,168 |
+37 |
Total Volume and Open Interest |
89,427 |
314,879 |
-3,800 |
Wheat(MGE) |
Dec17 |
171130 |
603.50 |
609.00 |
599.25 |
601.25 |
-2.25 |
6,766 |
3,914 |
-4,525 |
Mar18 |
171130 |
622.75 |
628.25 |
618.75 |
621.75 |
-1.50 |
13,789 |
41,466 |
+1,086 |
May18 |
171130 |
630.00 |
634.25 |
626.00 |
628.75 |
-1.50 |
1,513 |
10,535 |
+314 |
Jul18 |
171130 |
633.50 |
635.50 |
629.25 |
631.50 |
-1.00 |
1,351 |
6,133 |
+351 |
Sep18 |
171130 |
630.25 |
630.25 |
626.25 |
627.50 |
-1.75 |
847 |
4,035 |
+253 |
Dec18 |
171130 |
636.25 |
640.75 |
636.00 |
637.50 |
-2.00 |
470 |
1,883 |
+159 |
Total Volume and Open Interest |
24,756 |
68,088 |
-2,369 |
Oats(CBOT) |
Dec17 |
171130 |
245.75 |
247.75 |
244.25 |
247.75 |
+1.25 |
559 |
289 |
-462 |
Mar18 |
171130 |
262.00 |
264.00 |
258.25 |
263.25 |
-0.50 |
751 |
5,779 |
+165 |
May18 |
171130 |
266.00 |
269.50 |
266.00 |
269.50 |
-0.50 |
54 |
871 |
+34 |
Jul18 |
171130 |
270.25 |
274.75 |
270.25 |
274.75 |
-0.25 |
3 |
58 |
-2 |
Total Volume and Open Interest |
1,368 |
7,013 |
-265 |
Rough Rice(CBOT) |
Jan18 |
171130 |
12.37 |
12.58 |
12.37 |
12.53 |
+0.15 |
706 |
7,463 |
-454 |
Mar18 |
171130 |
12.67 |
12.85 |
12.67 |
12.83 |
+0.15 |
293 |
2,480 |
+228 |
May18 |
171130 |
13.07 |
13.07 |
12.81 |
13.07 |
+0.15 |
0 |
17 |
+0 |
Jul18 |
171130 |
12.98 |
13.13 |
12.98 |
13.13 |
+0.15 |
0 |
43 |
+0 |
Total Volume and Open Interest |
999 |
10,054 |
-226 |
Live Cattle(CME) |
Dec17 |
171130 |
120.350 |
120.785 |
117.980 |
119.900 |
-0.580 |
9,307 |
36,576 |
-2,697 |
Feb18 |
171130 |
126.550 |
126.785 |
123.600 |
124.980 |
-1.620 |
19,136 |
155,453 |
-525 |
Apr18 |
171130 |
127.080 |
127.385 |
124.250 |
125.930 |
-1.170 |
6,861 |
86,879 |
+707 |
Jun18 |
171130 |
119.450 |
119.700 |
117.035 |
118.550 |
-1.050 |
4,699 |
67,316 |
+713 |
Aug18 |
171130 |
115.980 |
116.230 |
113.730 |
115.230 |
-0.870 |
1,591 |
20,839 |
+252 |
Oct18 |
171130 |
115.635 |
115.800 |
113.500 |
114.900 |
-0.800 |
350 |
7,571 |
-5 |
Total Volume and Open Interest |
42,046 |
378,955 |
-1,507 |
Feeder Cattle(CME) |
Jan18 |
171130 |
155.485 |
156.050 |
152.150 |
154.185 |
-1.395 |
4,535 |
25,677 |
+54 |
Mar18 |
171130 |
153.500 |
154.050 |
150.000 |
152.285 |
-1.500 |
2,379 |
17,254 |
+342 |
Apr18 |
171130 |
153.485 |
153.880 |
149.935 |
152.350 |
-1.280 |
1,004 |
5,195 |
+14 |
May18 |
171130 |
152.450 |
152.800 |
148.785 |
151.485 |
-1.145 |
567 |
5,352 |
+54 |
Aug18 |
171130 |
154.000 |
154.400 |
150.130 |
153.350 |
-0.780 |
360 |
2,741 |
+109 |
Sep18 |
171130 |
152.935 |
153.000 |
148.800 |
151.800 |
-1.080 |
15 |
118 |
+5 |
Oct18 |
171130 |
148.500 |
149.850 |
147.535 |
149.850 |
-1.385 |
2 |
22 |
+1 |
Total Volume and Open Interest |
8,864 |
56,361 |
+580 |
Lean Hogs(CME) |
Dec17 |
171130 |
65.400 |
65.800 |
64.150 |
64.285 |
-0.795 |
10,629 |
28,727 |
-3,079 |
Feb18 |
171130 |
71.180 |
71.850 |
69.600 |
69.785 |
-1.115 |
21,387 |
96,460 |
+3,046 |
Apr18 |
171130 |
75.400 |
75.800 |
73.635 |
73.850 |
-1.200 |
8,622 |
61,303 |
+1,596 |
May18 |
171130 |
80.200 |
80.450 |
79.000 |
79.200 |
-0.835 |
101 |
1,733 |
+72 |
Jun18 |
171130 |
84.150 |
84.350 |
82.600 |
82.885 |
-1.195 |
4,473 |
27,804 |
+784 |
Jul18 |
171130 |
83.930 |
84.100 |
82.550 |
83.135 |
-0.845 |
1,663 |
16,714 |
+384 |
Aug18 |
171130 |
82.885 |
82.885 |
81.650 |
82.300 |
-0.585 |
1,119 |
9,043 |
+324 |
Oct18 |
171130 |
69.385 |
69.500 |
68.750 |
69.035 |
-0.395 |
563 |
7,237 |
+374 |
Total Volume and Open Interest |
48,670 |
250,548 |
+3,549 |
Class III Milk(CME) |
Nov17 |
171128 |
16.79 |
16.81 |
16.79 |
16.81 |
+0.01 |
0 |
4,271 |
+0 |
Dec17 |
171130 |
15.27 |
15.44 |
15.27 |
15.37 |
+0.12 |
418 |
4,421 |
-27 |
Jan18 |
171130 |
14.47 |
14.72 |
14.46 |
14.68 |
+0.21 |
270 |
3,494 |
+177 |
Feb18 |
171130 |
14.55 |
14.75 |
14.55 |
14.71 |
+0.19 |
281 |
3,011 |
+61 |
Mar18 |
171130 |
14.60 |
14.80 |
14.60 |
14.74 |
+0.17 |
119 |
2,623 |
+65 |
Apr18 |
171130 |
14.77 |
14.97 |
14.77 |
14.93 |
+0.18 |
43 |
1,856 |
+16 |
May18 |
171130 |
15.02 |
15.18 |
15.02 |
15.18 |
+0.18 |
51 |
1,768 |
+19 |
Jun18 |
171130 |
15.38 |
15.40 |
15.34 |
15.39 |
+0.12 |
23 |
1,659 |
+22 |
Jul18 |
171130 |
15.65 |
15.65 |
15.57 |
15.65 |
+0.08 |
18 |
960 |
+18 |
Aug18 |
171130 |
15.75 |
15.87 |
15.75 |
15.75 |
+0.05 |
18 |
967 |
+18 |
Sep18 |
171130 |
15.85 |
15.91 |
15.85 |
15.86 |
+0.10 |
18 |
1,074 |
+18 |
Oct18 |
171130 |
15.90 |
15.92 |
15.90 |
15.90 |
+0.08 |
18 |
854 |
+18 |
Nov18 |
171130 |
15.74 |
15.75 |
15.71 |
15.74 |
+0.03 |
18 |
784 |
+18 |
Total Volume and Open Interest |
1,313 |
24,334 |
-3,812 |
Cocoa(ICE) |
Dec17 |
171130 |
2077 |
2077 |
2048 |
2048 |
-48 |
12 |
127 |
-7 |
Mar18 |
171130 |
2107 |
2108 |
2046 |
2049 |
-57 |
22,367 |
135,576 |
-251 |
May18 |
171130 |
2106 |
2108 |
2050 |
2051 |
-53 |
9,605 |
46,981 |
+454 |
Jul18 |
171130 |
2109 |
2112 |
2059 |
2059 |
-51 |
6,084 |
19,125 |
+2,882 |
Sep18 |
171130 |
2120 |
2121 |
2072 |
2072 |
-50 |
2,215 |
9,649 |
+730 |
Dec18 |
171130 |
2137 |
2138 |
2090 |
2090 |
-48 |
1,187 |
9,694 |
-138 |
Mar19 |
171130 |
2143 |
2143 |
2107 |
2107 |
-47 |
139 |
6,973 |
+83 |
Total Volume and Open Interest |
41,627 |
234,387 |
+3,762 |
Coffee "C"(ICE) |
Dec17 |
171130 |
129.95 |
130.30 |
126.25 |
126.30 |
-3.30 |
21 |
2,184 |
-33 |
Mar18 |
171130 |
132.75 |
133.00 |
127.75 |
128.50 |
-3.70 |
21,669 |
117,751 |
-344 |
May18 |
171130 |
134.90 |
135.20 |
129.95 |
130.65 |
-3.75 |
5,243 |
39,500 |
-508 |
Jul18 |
171130 |
137.20 |
137.25 |
132.20 |
132.90 |
-3.75 |
2,208 |
18,340 |
+133 |
Sep18 |
171130 |
139.50 |
139.55 |
134.45 |
135.10 |
-3.80 |
690 |
9,115 |
+252 |
Dec18 |
171130 |
142.15 |
142.70 |
137.75 |
138.45 |
-3.75 |
494 |
4,979 |
-92 |
Total Volume and Open Interest |
30,567 |
195,617 |
-546 |
Orange Juice(ICE) |
Jan18 |
171130 |
163.80 |
164.00 |
159.90 |
160.10 |
-3.40 |
449 |
8,361 |
+3 |
Mar18 |
171130 |
163.70 |
163.70 |
160.00 |
160.20 |
-3.45 |
44 |
1,739 |
+9 |
May18 |
171130 |
162.75 |
162.85 |
160.20 |
160.20 |
-3.35 |
4 |
570 |
+0 |
Jul18 |
171130 |
160.25 |
160.25 |
160.25 |
160.25 |
-3.20 |
0 |
149 |
+0 |
Sep18 |
171130 |
159.60 |
159.60 |
159.60 |
159.60 |
-3.15 |
0 |
27 |
+0 |
Nov18 |
171130 |
159.95 |
159.95 |
159.95 |
159.95 |
-3.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
497 |
10,848 |
+12 |
Sugar #11(ICE) |
Mar18 |
171130 |
15.07 |
15.30 |
15.04 |
15.08 |
+0.01 |
60,114 |
385,858 |
-3,664 |
May18 |
171130 |
15.03 |
15.22 |
14.99 |
15.03 |
unch |
16,324 |
133,994 |
+3,411 |
Jul18 |
171130 |
15.02 |
15.21 |
14.98 |
15.03 |
-0.02 |
9,371 |
66,962 |
-236 |
Oct18 |
171130 |
15.24 |
15.38 |
15.18 |
15.21 |
-0.03 |
5,481 |
63,439 |
-1,066 |
Mar19 |
171130 |
15.70 |
15.83 |
15.64 |
15.67 |
-0.04 |
2,626 |
31,447 |
+187 |
May19 |
171130 |
15.69 |
15.76 |
15.61 |
15.61 |
-0.04 |
363 |
6,041 |
+24 |
Jul19 |
171130 |
15.63 |
15.69 |
15.55 |
15.55 |
-0.04 |
266 |
5,027 |
+19 |
Oct19 |
171130 |
15.73 |
15.77 |
15.63 |
15.63 |
-0.06 |
129 |
6,281 |
+12 |
Total Volume and Open Interest |
94,836 |
704,408 |
-1,339 |
London Cocoa(LCE) |
Dec17 |
171130 |
1494 |
1494 |
1429 |
1444 |
-52 |
6,227 |
51,672 |
-798 |
Mar18 |
171130 |
1537 |
1539 |
1481 |
1495 |
-43 |
20,008 |
83,283 |
+1,291 |
May18 |
171130 |
1553 |
1554 |
1500 |
1511 |
-42 |
7,497 |
35,530 |
-533 |
Jul18 |
171130 |
1568 |
1569 |
1519 |
1530 |
-38 |
6,901 |
27,115 |
-85 |
Sep18 |
171130 |
1582 |
1583 |
1537 |
1547 |
-35 |
5,035 |
24,214 |
+744 |
Dec18 |
171130 |
1600 |
1600 |
1557 |
1568 |
-32 |
2,461 |
17,664 |
+755 |
Mar19 |
171130 |
1611 |
1615 |
1576 |
1585 |
-31 |
1,038 |
5,251 |
-15 |
Total Volume and Open Interest |
49,410 |
246,137 |
+1,503 |
London Sugar(LCE) |
Mar18 |
171130 |
390.10 |
394.90 |
389.10 |
390.40 |
+1.10 |
7,035 |
42,410 |
+665 |
May18 |
171130 |
393.60 |
397.20 |
391.70 |
392.90 |
+1.00 |
1,295 |
12,543 |
+101 |
Aug18 |
171130 |
396.70 |
401.40 |
396.10 |
397.40 |
+0.60 |
234 |
10,974 |
+14 |
Oct18 |
171130 |
401.30 |
403.50 |
399.00 |
399.40 |
+0.70 |
93 |
3,002 |
-10 |
Dec18 |
171130 |
408.00 |
409.00 |
405.00 |
405.00 |
+0.10 |
13 |
1,342 |
+10 |
Total Volume and Open Interest |
8,670 |
72,805 |
+780 |
Cotton(ICE) |
Dec17 |
171130 |
75.54 |
75.54 |
74.50 |
75.04 |
-0.48 |
141 |
303 |
-140 |
Mar18 |
171130 |
73.33 |
73.45 |
72.28 |
72.81 |
-0.62 |
19,809 |
164,666 |
+2,150 |
May18 |
171130 |
73.80 |
73.90 |
72.93 |
73.48 |
-0.49 |
4,543 |
38,350 |
+599 |
Jul18 |
171130 |
74.01 |
74.01 |
73.25 |
73.83 |
-0.32 |
848 |
10,149 |
-7 |
Oct18 |
171130 |
71.69 |
71.69 |
71.69 |
71.69 |
-0.01 |
0 |
2 |
+0 |
Dec18 |
171130 |
70.73 |
71.00 |
70.60 |
70.71 |
-0.26 |
799 |
23,130 |
+157 |
Total Volume and Open Interest |
26,270 |
237,373 |
+2,874 |
Lumber(CME) |
Jan18 |
171130 |
421.7 |
430.3 |
420.7 |
427.7 |
+5.9 |
455 |
4,968 |
-50 |
Mar18 |
171130 |
410.4 |
418.0 |
410.4 |
417.4 |
+5.9 |
179 |
1,016 |
+2 |
May18 |
171130 |
398.0 |
403.6 |
398.0 |
403.6 |
+5.6 |
9 |
293 |
+2 |
Jul18 |
171130 |
383.7 |
384.7 |
383.3 |
383.7 |
+0.4 |
4 |
100 |
+0 |
Total Volume and Open Interest |
649 |
6,401 |
-45 |
Crude Oil(NYM) |
Jan18 |
171130 |
57.41 |
57.98 |
56.82 |
57.40 |
+0.10 |
546,526 |
548,443 |
-7,850 |
Feb18 |
171130 |
57.45 |
58.03 |
56.89 |
57.45 |
+0.09 |
107,995 |
204,779 |
+3,840 |
Mar18 |
171130 |
57.42 |
57.97 |
56.85 |
57.40 |
+0.09 |
72,408 |
294,382 |
+3,616 |
Apr18 |
171130 |
57.32 |
57.82 |
56.80 |
57.28 |
+0.08 |
42,585 |
138,040 |
+530 |
May18 |
171130 |
57.15 |
57.60 |
56.60 |
57.09 |
+0.08 |
28,070 |
116,047 |
+1,039 |
Jun18 |
171130 |
56.88 |
57.32 |
56.30 |
56.82 |
+0.07 |
55,505 |
241,239 |
+84 |
Jul18 |
171130 |
56.43 |
57.00 |
56.06 |
56.50 |
+0.06 |
10,503 |
55,713 |
+743 |
Aug18 |
171130 |
56.22 |
56.65 |
55.74 |
56.17 |
+0.05 |
5,612 |
57,774 |
+709 |
Sep18 |
171130 |
55.88 |
56.32 |
55.52 |
55.86 |
+0.04 |
13,953 |
79,532 |
+309 |
Oct18 |
171130 |
55.73 |
55.98 |
55.21 |
55.55 |
+0.02 |
2,595 |
57,525 |
+475 |
Nov18 |
171130 |
55.38 |
55.70 |
54.87 |
55.25 |
-0.01 |
3,049 |
48,272 |
+275 |
Dec18 |
171130 |
55.10 |
55.48 |
54.57 |
55.00 |
unch |
50,077 |
266,392 |
+725 |
Jan19 |
171130 |
54.72 |
55.36 |
54.72 |
54.72 |
unch |
1,486 |
45,387 |
+97 |
Feb19 |
171130 |
54.45 |
55.04 |
54.45 |
54.45 |
unch |
593 |
21,951 |
+191 |
Mar19 |
171130 |
54.19 |
54.84 |
54.19 |
54.19 |
unch |
2,204 |
27,134 |
+97 |
Apr19 |
171130 |
53.97 |
53.97 |
53.97 |
53.97 |
+0.02 |
307 |
10,512 |
+99 |
Total Volume and Open Interest |
973,392 |
2,489,012 |
+5,243 |
e-miNY Crude Oil(NYM) |
Jan18 |
171130 |
57.400 |
57.975 |
56.825 |
57.400 |
+0.100 |
7,361 |
3,453 |
-87 |
Feb18 |
171130 |
57.350 |
58.000 |
56.925 |
57.450 |
+0.100 |
150 |
555 |
+16 |
Mar18 |
171130 |
57.400 |
57.875 |
57.075 |
57.400 |
+0.100 |
32 |
130 |
+0 |
Apr18 |
171130 |
57.200 |
57.325 |
57.200 |
57.275 |
+0.075 |
8 |
77 |
+0 |
May18 |
171130 |
57.100 |
57.100 |
57.100 |
57.100 |
+0.100 |
0 |
87 |
+0 |
Jun18 |
171130 |
56.825 |
56.825 |
56.825 |
56.825 |
+0.075 |
0 |
20 |
+0 |
Jul18 |
171130 |
56.500 |
56.500 |
56.500 |
56.500 |
+0.050 |
0 |
13 |
+0 |
Aug18 |
171130 |
56.175 |
56.175 |
56.175 |
56.175 |
+0.050 |
0 |
74 |
+0 |
Sep18 |
171130 |
55.850 |
56.300 |
55.850 |
55.850 |
+0.025 |
1 |
42 |
+0 |
Oct18 |
171130 |
55.550 |
55.550 |
55.550 |
55.550 |
+0.025 |
0 |
28 |
+0 |
Total Volume and Open Interest |
7,555 |
4,616 |
-70 |
NY Harbor ULSD(NYM) |
Dec17 |
171130 |
192.25 |
194.90 |
188.80 |
189.27 |
-2.94 |
29,772 |
15,718 |
-11,062 |
Jan18 |
171130 |
192.67 |
195.08 |
189.08 |
189.76 |
-2.62 |
56,607 |
138,640 |
-171 |
Feb18 |
171130 |
192.59 |
194.84 |
189.18 |
189.90 |
-2.37 |
19,322 |
55,601 |
-108 |
Mar18 |
171130 |
191.70 |
193.87 |
188.59 |
189.33 |
-2.08 |
14,306 |
57,271 |
+720 |
Apr18 |
171130 |
190.01 |
192.05 |
187.05 |
187.90 |
-1.82 |
8,408 |
41,666 |
+5 |
May18 |
171130 |
188.87 |
190.67 |
186.05 |
186.84 |
-1.67 |
3,215 |
26,327 |
+225 |
Jun18 |
171130 |
187.60 |
189.54 |
185.07 |
185.93 |
-1.51 |
4,749 |
37,450 |
+335 |
Jul18 |
171130 |
187.98 |
188.97 |
184.79 |
185.68 |
-1.34 |
479 |
8,598 |
+66 |
Aug18 |
171130 |
188.41 |
188.41 |
184.67 |
185.61 |
-1.16 |
256 |
4,180 |
+64 |
Sep18 |
171130 |
188.40 |
188.40 |
184.88 |
185.73 |
-1.06 |
518 |
6,118 |
+3 |
Oct18 |
171130 |
187.89 |
187.89 |
185.28 |
185.91 |
-1.04 |
230 |
3,271 |
-2 |
Nov18 |
171130 |
188.12 |
188.32 |
186.03 |
186.17 |
-1.00 |
160 |
2,877 |
+106 |
Dec18 |
171130 |
189.00 |
189.00 |
185.45 |
186.38 |
-0.96 |
623 |
24,791 |
-255 |
Jan19 |
171130 |
186.57 |
186.57 |
186.57 |
186.57 |
-0.91 |
7 |
2,426 |
-2 |
Total Volume and Open Interest |
138,681 |
433,665 |
-10,075 |
RBOB Gasoline(NYM) |
Dec17 |
171130 |
173.20 |
175.45 |
171.78 |
172.84 |
-0.25 |
32,413 |
20,037 |
-8,263 |
Jan18 |
171130 |
173.71 |
175.87 |
171.83 |
173.00 |
-0.39 |
69,251 |
177,085 |
-1,478 |
Feb18 |
171130 |
174.74 |
176.86 |
173.04 |
174.12 |
-0.39 |
25,002 |
48,487 |
+2,482 |
Mar18 |
171130 |
176.23 |
178.31 |
174.64 |
175.70 |
-0.33 |
14,922 |
56,275 |
-117 |
Apr18 |
171130 |
192.77 |
194.91 |
191.36 |
192.39 |
-0.26 |
8,488 |
34,358 |
+169 |
May18 |
171130 |
193.44 |
194.76 |
191.41 |
192.42 |
-0.29 |
5,232 |
23,710 |
+643 |
Jun18 |
171130 |
191.44 |
193.19 |
189.79 |
190.79 |
-0.29 |
5,438 |
20,866 |
-273 |
Jul18 |
171130 |
189.30 |
190.23 |
187.53 |
188.52 |
-0.26 |
1,481 |
9,132 |
+114 |
Aug18 |
171130 |
187.57 |
187.57 |
185.04 |
185.93 |
-0.24 |
806 |
3,919 |
+56 |
Sep18 |
171130 |
184.47 |
184.47 |
181.95 |
182.88 |
-0.20 |
918 |
3,907 |
+95 |
Total Volume and Open Interest |
166,731 |
419,519 |
-5,764 |
e-miNY RBOB Gasoline(NYM) |
Jan18 |
171130 |
173.00 |
173.00 |
173.00 |
173.00 |
-0.39 |
|
|
|
Feb18 |
171130 |
174.10 |
174.12 |
174.10 |
174.10 |
-0.41 |
|
|
|
Mar18 |
171130 |
175.70 |
175.70 |
175.70 |
175.70 |
-0.33 |
|
|
|
Apr18 |
171130 |
192.40 |
192.40 |
192.39 |
192.40 |
-0.25 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan18 |
171130 |
3.175 |
3.194 |
3.008 |
3.025 |
-0.154 |
271,472 |
386,826 |
-13,046 |
Feb18 |
171130 |
3.176 |
3.193 |
3.017 |
3.032 |
-0.147 |
60,103 |
132,093 |
+1,966 |
Mar18 |
171130 |
3.135 |
3.150 |
2.984 |
2.999 |
-0.138 |
59,948 |
199,946 |
+2,528 |
Apr18 |
171130 |
2.946 |
2.952 |
2.857 |
2.867 |
-0.078 |
47,498 |
135,529 |
-709 |
May18 |
171130 |
2.932 |
2.932 |
2.852 |
2.861 |
-0.067 |
22,327 |
107,990 |
+1,033 |
Jun18 |
171130 |
2.956 |
2.958 |
2.883 |
2.892 |
-0.061 |
7,281 |
30,317 |
-285 |
Jul18 |
171130 |
2.986 |
2.986 |
2.918 |
2.926 |
-0.056 |
3,988 |
45,246 |
+17 |
Aug18 |
171130 |
2.976 |
2.980 |
2.924 |
2.931 |
-0.054 |
1,414 |
33,997 |
-36 |
Sep18 |
171130 |
2.972 |
2.972 |
2.907 |
2.914 |
-0.054 |
1,416 |
35,381 |
+268 |
Oct18 |
171130 |
2.994 |
2.994 |
2.931 |
2.938 |
-0.053 |
10,864 |
85,866 |
+1,141 |
Nov18 |
171130 |
3.035 |
3.035 |
2.988 |
2.993 |
-0.050 |
3,299 |
29,911 |
+98 |
Dec18 |
171130 |
3.166 |
3.168 |
3.123 |
3.130 |
-0.046 |
2,729 |
31,638 |
-702 |
Jan19 |
171130 |
3.252 |
3.255 |
3.210 |
3.217 |
-0.045 |
6,495 |
39,456 |
+2,004 |
Feb19 |
171130 |
3.211 |
3.216 |
3.180 |
3.187 |
-0.043 |
2,051 |
12,160 |
+189 |
Mar19 |
171130 |
3.140 |
3.143 |
3.112 |
3.115 |
-0.042 |
2,504 |
29,846 |
+623 |
Apr19 |
171130 |
2.781 |
2.784 |
2.760 |
2.765 |
-0.023 |
2,514 |
24,284 |
+382 |
Total Volume and Open Interest |
508,133 |
1,423,138 |
-9,577 |
Brent Crude Oil(ICE) |
Jan18 |
171130 |
63.28 |
64.21 |
63.21 |
63.57 |
+0.46 |
186,934 |
118,462 |
-38,407 |
Feb18 |
171130 |
62.52 |
63.41 |
62.15 |
62.63 |
+0.10 |
300,440 |
618,037 |
+5,359 |
Mar18 |
171130 |
62.24 |
63.10 |
61.87 |
62.34 |
+0.10 |
124,654 |
330,394 |
+10,591 |
Apr18 |
171130 |
61.99 |
62.79 |
61.62 |
62.07 |
+0.08 |
46,828 |
126,902 |
+3,732 |
May18 |
171130 |
61.78 |
62.55 |
61.40 |
61.84 |
+0.06 |
35,440 |
112,726 |
-766 |
Jun18 |
171130 |
61.59 |
62.34 |
61.19 |
61.63 |
+0.03 |
65,616 |
231,782 |
-6,592 |
Jul18 |
171130 |
61.48 |
62.11 |
60.98 |
61.40 |
unch |
9,387 |
52,202 |
+235 |
Aug18 |
171130 |
61.21 |
61.82 |
60.75 |
61.12 |
-0.04 |
5,001 |
32,503 |
+149 |
Sep18 |
171130 |
61.04 |
61.51 |
60.45 |
60.82 |
-0.07 |
7,834 |
56,003 |
+36 |
Oct18 |
171130 |
60.42 |
60.52 |
60.26 |
60.52 |
-0.09 |
3,888 |
28,962 |
+567 |
Nov18 |
171130 |
60.02 |
60.22 |
60.02 |
60.22 |
-0.11 |
4,426 |
31,022 |
+526 |
Dec18 |
171130 |
60.18 |
60.62 |
59.58 |
59.93 |
-0.12 |
42,862 |
209,744 |
-2,739 |
Jan19 |
171130 |
59.68 |
59.68 |
59.68 |
59.68 |
-0.13 |
3,201 |
38,089 |
+145 |
Feb19 |
171130 |
59.47 |
59.47 |
59.47 |
59.47 |
-0.14 |
1,916 |
27,984 |
+599 |
Total Volume and Open Interest |
870,694 |
2,451,202 |
-25,495 |
Gas Oil(ICE) |
Dec17 |
171130 |
557.50 |
564.50 |
549.75 |
557.00 |
-4.25 |
48,585 |
102,223 |
-4,451 |
Jan18 |
171130 |
558.75 |
565.50 |
550.75 |
558.00 |
-4.00 |
53,121 |
209,874 |
+4,027 |
Feb18 |
171130 |
560.00 |
566.75 |
552.75 |
559.75 |
-3.75 |
29,345 |
107,916 |
+2,245 |
Mar18 |
171130 |
559.00 |
565.50 |
552.25 |
559.00 |
-3.50 |
12,110 |
67,655 |
+2,416 |
Apr18 |
171130 |
556.75 |
563.00 |
550.50 |
556.50 |
-3.50 |
4,419 |
40,119 |
+813 |
May18 |
171130 |
554.75 |
560.50 |
548.50 |
554.75 |
-3.25 |
2,509 |
25,961 |
+355 |
Jun18 |
171130 |
552.25 |
558.25 |
546.25 |
552.25 |
-3.25 |
10,238 |
58,582 |
+938 |
Jul18 |
171130 |
552.50 |
556.00 |
545.50 |
551.00 |
-3.00 |
926 |
15,991 |
-10 |
Aug18 |
171130 |
551.75 |
555.25 |
545.50 |
550.25 |
-2.75 |
407 |
14,050 |
+36 |
Sep18 |
171130 |
550.75 |
554.75 |
544.25 |
549.75 |
-2.50 |
1,367 |
21,323 |
+218 |
Total Volume and Open Interest |
178,621 |
871,271 |
+8,574 |
Ethanol(CBOT) |
Dec17 |
171130 |
1.363 |
1.363 |
1.343 |
1.343 |
-0.009 |
134 |
335 |
-71 |
Jan18 |
171130 |
1.357 |
1.369 |
1.355 |
1.362 |
+0.005 |
349 |
1,207 |
+94 |
Feb18 |
171130 |
1.383 |
1.383 |
1.376 |
1.376 |
+0.005 |
43 |
182 |
+15 |
Mar18 |
171130 |
1.398 |
1.398 |
1.396 |
1.396 |
+0.005 |
0 |
55 |
+0 |
Apr18 |
171130 |
1.420 |
1.425 |
1.420 |
1.420 |
+0.005 |
1 |
23 |
-1 |
May18 |
171130 |
1.432 |
1.432 |
1.432 |
1.432 |
+0.005 |
0 |
5 |
+0 |
Jun18 |
171130 |
1.439 |
1.439 |
1.439 |
1.439 |
-0.009 |
0 |
8 |
+0 |
Jul18 |
171130 |
1.441 |
1.441 |
1.441 |
1.441 |
-0.009 |
0 |
5 |
+0 |
Total Volume and Open Interest |
527 |
1,820 |
+37 |
WTI Crude Oil(ICE) |
Jan18 |
171130 |
57.28 |
57.97 |
56.84 |
57.40 |
+0.10 |
49,988 |
78,584 |
-8,086 |
Feb18 |
171130 |
57.36 |
58.02 |
56.90 |
57.45 |
+0.09 |
48,058 |
76,121 |
+1,692 |
Mar18 |
171130 |
57.30 |
57.95 |
56.87 |
57.40 |
+0.09 |
26,844 |
54,474 |
+407 |
Apr18 |
171130 |
57.24 |
57.81 |
56.77 |
57.28 |
+0.08 |
10,739 |
25,148 |
+153 |
May18 |
171130 |
57.04 |
57.60 |
56.58 |
57.09 |
+0.08 |
5,108 |
12,879 |
-131 |
Jun18 |
171130 |
56.92 |
57.31 |
56.32 |
56.82 |
+0.07 |
14,409 |
75,364 |
-970 |
Jul18 |
171130 |
56.80 |
56.97 |
56.03 |
56.50 |
+0.06 |
1,436 |
9,816 |
+311 |
Aug18 |
171130 |
56.42 |
56.42 |
55.91 |
56.17 |
+0.05 |
591 |
7,552 |
+41 |
Sep18 |
171130 |
56.26 |
56.26 |
55.50 |
55.86 |
+0.04 |
1,269 |
15,203 |
+246 |
Oct18 |
171130 |
55.55 |
55.55 |
55.55 |
55.55 |
+0.02 |
273 |
2,931 |
+4 |
Nov18 |
171130 |
55.25 |
55.25 |
55.25 |
55.25 |
-0.01 |
303 |
6,293 |
-18 |
Dec18 |
171130 |
55.13 |
55.46 |
54.66 |
55.00 |
unch |
13,080 |
128,491 |
+335 |
Jan19 |
171130 |
55.00 |
55.00 |
54.72 |
54.72 |
unch |
121 |
2,206 |
+35 |
Feb19 |
171130 |
54.45 |
54.45 |
54.45 |
54.45 |
unch |
36 |
906 |
+8 |
Mar19 |
171130 |
54.19 |
54.19 |
54.19 |
54.19 |
unch |
92 |
2,432 |
+0 |
Apr19 |
171130 |
53.97 |
53.97 |
53.97 |
53.97 |
+0.02 |
40 |
1,186 |
-15 |
Total Volume and Open Interest |
177,633 |
592,118 |
-5,882 |
US Dollar Index(ICE) |
Dec17 |
171130 |
93.200 |
93.465 |
92.680 |
93.003 |
-0.105 |
21,741 |
38,737 |
-327 |
Mar18 |
171130 |
92.900 |
93.130 |
92.375 |
92.698 |
-0.105 |
639 |
3,897 |
+117 |
Jun18 |
171130 |
92.505 |
92.600 |
92.070 |
92.402 |
-0.105 |
7 |
719 |
+1 |
Total Volume and Open Interest |
22,388 |
43,517 |
-208 |
Australian Dollar(CME) |
Dec17 |
171130 |
75.70 |
75.94 |
75.55 |
75.65 |
-0.11 |
91,696 |
130,767 |
+897 |
Mar18 |
171130 |
75.62 |
75.90 |
75.54 |
75.62 |
-0.10 |
588 |
2,105 |
+166 |
Jun18 |
171130 |
75.60 |
76.10 |
75.60 |
75.60 |
-0.11 |
1 |
256 |
+0 |
Total Volume and Open Interest |
93,730 |
134,805 |
+1,305 |
British Pound(CME) |
Dec17 |
171130 |
134.21 |
135.56 |
134.16 |
135.30 |
+0.98 |
240,629 |
170,638 |
-1,995 |
Mar18 |
171130 |
134.66 |
135.98 |
134.66 |
135.73 |
+0.99 |
950 |
4,260 |
+252 |
Jun18 |
171130 |
135.41 |
136.35 |
135.41 |
136.15 |
+1.00 |
57 |
682 |
-25 |
Total Volume and Open Interest |
243,892 |
178,230 |
-1,201 |
Canadian Dollar(CME) |
Dec17 |
171130 |
77.74 |
77.84 |
77.48 |
77.52 |
-0.32 |
68,766 |
138,580 |
+2,174 |
Mar18 |
171130 |
77.83 |
77.91 |
77.58 |
77.61 |
-0.33 |
820 |
4,037 |
+122 |
Jun18 |
171130 |
77.88 |
77.95 |
77.68 |
77.70 |
-0.32 |
21 |
651 |
+13 |
Sep18 |
171130 |
77.90 |
77.90 |
77.79 |
77.79 |
-0.31 |
66 |
310 |
+18 |
Total Volume and Open Interest |
70,134 |
145,257 |
+2,494 |
Japanese Yen(CME) |
Dec17 |
171130 |
89.36 |
89.56 |
88.83 |
88.92 |
-0.59 |
189,577 |
236,063 |
-6,513 |
Mar18 |
171130 |
89.83 |
90.00 |
89.32 |
89.38 |
-0.58 |
482 |
5,380 |
-71 |
Jun18 |
171130 |
89.86 |
90.37 |
89.86 |
89.86 |
-0.58 |
0 |
96 |
+0 |
Total Volume and Open Interest |
190,574 |
244,536 |
-6,391 |
Swiss Franc(CME) |
Dec17 |
171130 |
101.69 |
101.97 |
101.29 |
101.71 |
-0.05 |
25,697 |
78,995 |
+465 |
Mar18 |
171130 |
102.42 |
102.70 |
102.06 |
102.44 |
-0.05 |
190 |
502 |
+91 |
Jun18 |
171130 |
102.81 |
103.15 |
102.79 |
103.15 |
-0.04 |
0 |
37 |
+0 |
Total Volume and Open Interest |
25,887 |
79,544 |
+556 |
EuroFX(CME) |
Dec17 |
171130 |
118.61 |
119.42 |
118.19 |
119.08 |
+0.33 |
224,825 |
475,863 |
-2,522 |
Mar18 |
171130 |
119.33 |
120.12 |
118.90 |
119.78 |
+0.33 |
4,777 |
9,779 |
+697 |
Jun18 |
171130 |
120.13 |
120.77 |
119.86 |
120.48 |
+0.34 |
126 |
1,997 |
+12 |
Total Volume and Open Interest |
239,154 |
495,561 |
-1,270 |
Mexican Peso(CME) |
Dec17 |
171130 |
536.88 |
538.50 |
533.75 |
534.88 |
-2.63 |
54,209 |
170,630 |
-704 |
Jan18 |
171130 |
532.63 |
533.75 |
532.63 |
532.63 |
-2.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
54,627 |
171,485 |
-790 |
Brazilian Real(CME) |
Dec17 |
171130 |
307.80 |
307.80 |
306.20 |
306.60 |
-2.70 |
7,634 |
11,946 |
-2,363 |
Jan18 |
171130 |
307.60 |
307.95 |
303.20 |
304.15 |
-4.20 |
6,554 |
12,607 |
+4,715 |
Feb18 |
171130 |
303.15 |
303.15 |
303.15 |
303.15 |
-3.80 |
|
|
|
Mar18 |
171130 |
303.75 |
303.75 |
302.20 |
302.20 |
-3.95 |
690 |
1,419 |
+508 |
Total Volume and Open Interest |
14,878 |
26,277 |
+2,860 |
30-Year T-Bonds(CBOT) |
Dec17 |
171130 |
153~050 |
153~100 |
152~040 |
152~270 |
-0~150 |
472,637 |
179,249 |
-196,032 |
Mar18 |
171130 |
152~000 |
152~060 |
151~000 |
151~230 |
-0~150 |
369,991 |
653,234 |
+179,549 |
Jun18 |
171130 |
151~160 |
151~160 |
150~270 |
150~270 |
-0~150 |
0 |
2 |
+0 |
Total Volume and Open Interest |
842,628 |
832,485 |
-16,483 |
10-Year T-Notes(CBOT) |
Dec17 |
171130 |
124~190 |
124~210 |
124~060 |
124~100 |
-0~130 |
2,661,242 |
875,737 |
-720,561 |
Mar18 |
171130 |
124~105 |
124~130 |
123~295 |
124~015 |
-0~135 |
2,036,167 |
2,816,304 |
+696,353 |
Jun18 |
171130 |
123~250 |
123~250 |
123~250 |
123~250 |
-0~135 |
|
|
|
Total Volume and Open Interest |
4,697,409 |
3,692,041 |
-24,208 |
5-Year T-Notes(CBOT) |
Dec17 |
171130 |
116~236 |
116~252 |
116~164 |
116~184 |
-0~076 |
2,095,415 |
764,994 |
-778,356 |
Mar18 |
171130 |
116~170 |
116~184 |
116~090 |
116~110 |
-0~090 |
1,815,907 |
2,624,407 |
+681,433 |
Jun18 |
171130 |
116~090 |
116~090 |
116~090 |
116~090 |
-0~090 |
|
|
|
Total Volume and Open Interest |
3,911,322 |
3,389,401 |
-96,923 |
2 Year T-Notes(CBOT) |
Dec17 |
171130 |
107~134 |
107~136 |
107~112 |
107~120 |
-0~016 |
1,133,444 |
335,440 |
-370,867 |
Mar18 |
171130 |
107~080 |
107~082 |
107~056 |
107~064 |
-0~020 |
925,809 |
1,511,808 |
+317,898 |
Jun18 |
171130 |
107~064 |
107~064 |
107~064 |
107~064 |
-0~020 |
|
|
|
Total Volume and Open Interest |
2,059,253 |
1,847,248 |
-52,969 |
Eurodollars(CME) |
Dec17 |
171130 |
98.450 |
98.452 |
98.448 |
98.450 |
unch |
207,850 |
1,644,576 |
-9,971 |
Mar18 |
171130 |
98.270 |
98.275 |
98.255 |
98.255 |
-0.020 |
361,236 |
1,539,643 |
+28,214 |
Jun18 |
171130 |
98.120 |
98.125 |
98.100 |
98.105 |
-0.020 |
237,379 |
1,319,748 |
+17,634 |
Sep18 |
171130 |
98.030 |
98.035 |
98.005 |
98.010 |
-0.025 |
249,716 |
1,176,419 |
+16,643 |
Dec18 |
171130 |
97.955 |
97.960 |
97.920 |
97.925 |
-0.035 |
449,735 |
1,651,963 |
+2,462 |
Mar19 |
171130 |
97.900 |
97.905 |
97.865 |
97.870 |
-0.040 |
178,095 |
1,057,443 |
-3,782 |
Jun19 |
171130 |
97.855 |
97.860 |
97.810 |
97.820 |
-0.045 |
164,092 |
977,091 |
+15,489 |
Sep19 |
171130 |
97.815 |
97.825 |
97.770 |
97.780 |
-0.050 |
167,678 |
699,734 |
+4,956 |
Dec19 |
171130 |
97.775 |
97.780 |
97.725 |
97.735 |
-0.050 |
176,528 |
1,073,278 |
+4,645 |
Mar20 |
171130 |
97.755 |
97.760 |
97.705 |
97.715 |
-0.055 |
105,911 |
526,439 |
+15,778 |
Jun20 |
171130 |
97.730 |
97.740 |
97.685 |
97.695 |
-0.055 |
115,900 |
441,652 |
+4,653 |
Sep20 |
171130 |
97.705 |
97.715 |
97.660 |
97.670 |
-0.055 |
118,770 |
307,475 |
-359 |
Dec20 |
171130 |
97.665 |
97.675 |
97.620 |
97.630 |
-0.055 |
72,014 |
402,800 |
-7,051 |
Mar21 |
171130 |
97.640 |
97.650 |
97.595 |
97.610 |
-0.055 |
45,326 |
209,818 |
-5,976 |
Jun21 |
171130 |
97.620 |
97.625 |
97.575 |
97.585 |
-0.055 |
39,865 |
199,491 |
+2,497 |
Sep21 |
171130 |
97.590 |
97.600 |
97.545 |
97.560 |
-0.055 |
28,571 |
108,778 |
-2,362 |
Dec21 |
171130 |
97.555 |
97.565 |
97.510 |
97.525 |
-0.055 |
26,429 |
121,699 |
-1,390 |
Mar22 |
171130 |
97.535 |
97.545 |
97.495 |
97.510 |
-0.050 |
30,892 |
75,744 |
-1,609 |
Total Volume and Open Interest |
2,832,929 |
13,822,855 |
+81,552 |
Ultra T-Bond(CBOT) |
Dec17 |
171130 |
165~30 |
166~06 |
164~23 |
165~26 |
-0~13 |
375,813 |
153,163 |
-167,676 |
Mar18 |
171130 |
164~31 |
165~08 |
163~25 |
164~28 |
-0~14 |
309,955 |
801,599 |
+195,921 |
Jun18 |
171130 |
164~01 |
164~01 |
164~01 |
164~01 |
-0~14 |
|
|
|
Total Volume and Open Interest |
685,768 |
954,762 |
+28,245 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171130 |
133~220 |
133~260 |
133~060 |
133~135 |
-0~145 |
284,938 |
82,782 |
-97,596 |
Mar18 |
171130 |
133~145 |
133~185 |
132~300 |
133~055 |
-0~150 |
220,498 |
402,963 |
+97,515 |
Jun18 |
171130 |
133~055 |
133~055 |
133~055 |
133~055 |
-0~150 |
|
|
|
Total Volume and Open Interest |
505,436 |
485,745 |
-81 |
30 Day Federal Funds(CBOT) |
Nov17 |
171130 |
98.845 |
98.845 |
98.842 |
98.842 |
unch |
7,681 |
203,741 |
-1,667 |
Dec17 |
171130 |
98.710 |
98.713 |
98.707 |
98.707 |
-0.003 |
8,352 |
121,509 |
+1,535 |
Jan18 |
171130 |
98.605 |
98.610 |
98.600 |
98.605 |
-0.005 |
14,303 |
341,272 |
+2,504 |
Feb18 |
171130 |
98.605 |
98.605 |
98.595 |
98.600 |
-0.005 |
6,778 |
154,452 |
-543 |
Mar18 |
171130 |
98.555 |
98.560 |
98.550 |
98.555 |
-0.005 |
15,324 |
58,576 |
+3,642 |
Apr18 |
171130 |
98.460 |
98.460 |
98.445 |
98.445 |
-0.020 |
22,106 |
132,909 |
-5,294 |
Total Volume and Open Interest |
175,930 |
1,520,162 |
+22,276 |
Japanese Govt Bonds(SGX) |
Dec17 |
171129 |
151.00 |
151.11 |
151.00 |
151.05 |
+0.04 |
823 |
19,235 |
-15 |
Mar18 |
171129 |
151.00 |
151.00 |
150.96 |
150.96 |
+0.04 |
3 |
233 |
+0 |
Jun18 |
171129 |
150.96 |
150.96 |
150.96 |
150.96 |
+0.04 |
|
|
|
Total Volume and Open Interest |
826 |
19,468 |
-15 |
Euro-Buxl(EUREX) |
Dec17 |
171130 |
166.30 |
167.44 |
166.04 |
167.14 |
+0.72 |
66,293 |
213,488 |
-19,417 |
Mar18 |
171130 |
164.86 |
165.90 |
164.54 |
165.60 |
+0.72 |
29,481 |
65,641 |
+4,045 |
Jun18 |
171130 |
165.14 |
165.14 |
165.14 |
165.14 |
+0.72 |
|
|
|
Total Volume and Open Interest |
95,774 |
279,129 |
-15,372 |
Euro-Bund(EUREX) |
Dec17 |
171130 |
162.52 |
162.87 |
162.24 |
162.72 |
+0.24 |
656,547 |
2,075,084 |
+81,872 |
Mar18 |
171130 |
162.22 |
162.56 |
161.93 |
162.41 |
+0.26 |
137,519 |
503,583 |
+70,443 |
Jun18 |
171130 |
160.57 |
160.58 |
159.39 |
159.55 |
+0.24 |
0 |
7 |
+0 |
Total Volume and Open Interest |
794,066 |
2,578,674 |
+152,315 |
Euro-Bobl(EUREX) |
Dec17 |
171130 |
131.45 |
131.57 |
131.35 |
131.48 |
+0.01 |
459,539 |
1,680,397 |
+67,238 |
Mar18 |
171130 |
132.09 |
132.19 |
131.97 |
132.07 |
-0.02 |
60,458 |
263,294 |
+32,092 |
Jun18 |
171129 |
131.47 |
131.47 |
131.47 |
131.47 |
-0.29 |
|
|
|
Total Volume and Open Interest |
453,193 |
1,844,361 |
+31,922 |
Euro-Schatz(EUREX) |
Dec17 |
171130 |
112.18 |
112.21 |
112.16 |
112.18 |
-0.01 |
339,674 |
1,735,329 |
+22,247 |
Mar18 |
171130 |
112.05 |
112.07 |
112.03 |
112.04 |
-0.01 |
94,313 |
345,823 |
+97,689 |
Jun18 |
171129 |
112.05 |
112.05 |
112.05 |
112.05 |
-0.03 |
|
|
|
Total Volume and Open Interest |
342,969 |
1,961,216 |
+54,227 |
3-Mth Euribor(EUREX) |
Dec17 |
171130 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
4 |
7,634 |
+0 |
Mar18 |
171130 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
5 |
6,387 |
+0 |
Jun18 |
171130 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
9 |
37,889 |
-9 |
Long Gilt(LIFFE) |
Dec17 |
171130 |
124~08 |
124~18 |
124~01 |
124~16 |
+0~07 |
249,142 |
110,697 |
-103,684 |
Mar18 |
171130 |
123~09 |
123~20 |
123~04 |
123~19 |
+0~07 |
235,500 |
637,124 |
+74,496 |
Total Volume and Open Interest |
484,642 |
747,821 |
-29,188 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171130 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.00 |
27,458 |
484,371 |
+527 |
Mar18 |
171130 |
99.38 |
99.40 |
99.38 |
99.39 |
+0.01 |
107,487 |
469,705 |
+1,433 |
Jun18 |
171130 |
99.26 |
99.27 |
99.24 |
99.27 |
+0.01 |
150,284 |
427,328 |
+9,134 |
Sep18 |
171130 |
99.16 |
99.18 |
99.14 |
99.17 |
+0.01 |
85,689 |
364,208 |
+11,522 |
Dec18 |
171130 |
99.09 |
99.11 |
99.07 |
99.10 |
+0.01 |
108,120 |
325,957 |
-4,482 |
Mar19 |
171130 |
99.04 |
99.05 |
99.02 |
99.04 |
unch |
94,880 |
274,160 |
+11,593 |
Total Volume and Open Interest |
953,635 |
3,569,468 |
+56,284 |
3-Mth Euribor(LIFFE) |
Dec17 |
171130 |
100.330 |
100.330 |
100.310 |
100.325 |
-0.005 |
24,111 |
395,463 |
-4,425 |
Mar18 |
171130 |
100.320 |
100.320 |
100.300 |
100.315 |
-0.005 |
27,273 |
477,954 |
+1,716 |
Jun18 |
171130 |
100.310 |
100.310 |
100.290 |
100.305 |
-0.005 |
46,358 |
458,383 |
-5,823 |
Total Volume and Open Interest |
452,380 |
4,326,671 |
+10,706 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171130 |
98.25 |
98.26 |
98.24 |
98.25 |
-0.01 |
9,779 |
129,266 |
-5,391 |
Mar18 |
171130 |
98.26 |
98.26 |
98.24 |
98.25 |
-0.01 |
44,496 |
235,129 |
+17,300 |
Jun18 |
171130 |
98.22 |
98.22 |
98.20 |
98.21 |
-0.01 |
27,102 |
181,261 |
-748 |
Sep18 |
171130 |
98.17 |
98.17 |
98.14 |
98.16 |
-0.01 |
14,645 |
174,990 |
+1,229 |
Dec18 |
171130 |
98.11 |
98.11 |
98.07 |
98.09 |
-0.02 |
15,377 |
137,144 |
+1,413 |
Mar19 |
171130 |
98.05 |
98.05 |
98.01 |
98.02 |
-0.03 |
8,512 |
100,381 |
-946 |
Jun19 |
171130 |
97.98 |
97.99 |
97.94 |
97.96 |
-0.03 |
9,505 |
75,474 |
+2,442 |
Sep19 |
171130 |
97.93 |
97.93 |
97.89 |
97.90 |
-0.03 |
6,260 |
54,109 |
+1,049 |
Dec19 |
171130 |
97.86 |
97.86 |
97.83 |
97.84 |
-0.04 |
2,026 |
4,660 |
+686 |
Mar20 |
171130 |
97.83 |
97.83 |
97.79 |
97.79 |
-0.04 |
434 |
3,357 |
+36 |
Total Volume and Open Interest |
138,607 |
1,099,358 |
+17,224 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171130 |
97.52 |
97.52 |
97.46 |
97.49 |
-0.03 |
121,682 |
1,081,348 |
+9,261 |
Mar18 |
171130 |
97.49 |
97.49 |
97.46 |
97.47 |
-0.03 |
375 |
1,352 |
+230 |
Total Volume and Open Interest |
122,057 |
1,082,700 |
+9,491 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171130 |
98.10 |
98.11 |
98.06 |
98.08 |
-0.03 |
170,399 |
1,139,366 |
+21,342 |
Mar18 |
171130 |
98.10 |
98.10 |
98.08 |
98.08 |
-0.04 |
69 |
7,571 |
+69 |
Total Volume and Open Interest |
170,468 |
1,146,937 |
+21,411 |
Gold(CMX) |
Dec17 |
171130 |
1283.1 |
1284.5 |
1269.7 |
1273.2 |
-8.9 |
275,442 |
32,938 |
-60,094 |
Feb18 |
171130 |
1286.9 |
1288.4 |
1273.1 |
1276.7 |
-9.5 |
230,266 |
372,093 |
+23,194 |
Apr18 |
171130 |
1291.4 |
1292.1 |
1277.5 |
1281.1 |
-9.5 |
5,409 |
26,307 |
+50 |
Jun18 |
171130 |
1296.5 |
1296.7 |
1282.0 |
1285.6 |
-9.5 |
4,060 |
36,044 |
+1,432 |
Aug18 |
171130 |
1296.1 |
1297.0 |
1286.9 |
1290.1 |
-9.4 |
159 |
10,309 |
+14 |
Oct18 |
171130 |
1304.6 |
1304.6 |
1294.3 |
1294.6 |
-9.4 |
6 |
4,514 |
-6 |
Dec18 |
171130 |
1309.2 |
1309.2 |
1296.0 |
1299.2 |
-9.4 |
1,594 |
13,412 |
+313 |
Feb19 |
171130 |
1311.2 |
1311.2 |
1301.3 |
1304.1 |
-9.4 |
8 |
423 |
+2 |
Apr19 |
171130 |
1309.1 |
1324.6 |
1309.1 |
1309.1 |
-9.4 |
0 |
691 |
+0 |
Jun19 |
171130 |
1314.0 |
1314.0 |
1314.0 |
1314.0 |
-9.1 |
0 |
1,067 |
+0 |
Aug19 |
171130 |
1318.6 |
1318.6 |
1318.6 |
1318.6 |
-9.1 |
0 |
3 |
+0 |
Oct19 |
171130 |
1323.3 |
1323.3 |
1323.3 |
1323.3 |
-9.1 |
|
|
|
Total Volume and Open Interest |
518,853 |
503,809 |
|
Silver(CMX) |
Dec17 |
171130 |
1648.0 |
1652.0 |
1628.5 |
1638.2 |
-7.5 |
96,960 |
13,634 |
-16,283 |
Mar18 |
171130 |
1658.5 |
1662.5 |
1634.5 |
1647.4 |
-8.7 |
82,978 |
136,269 |
+11,336 |
May18 |
171130 |
1665.0 |
1668.5 |
1642.0 |
1654.4 |
-8.7 |
4,212 |
16,408 |
+63 |
Jul18 |
171130 |
1669.5 |
1671.5 |
1650.0 |
1661.5 |
-8.6 |
650 |
6,585 |
+63 |
Sep18 |
171130 |
1682.0 |
1682.5 |
1662.5 |
1668.9 |
-8.4 |
192 |
4,081 |
-103 |
Dec18 |
171130 |
1694.0 |
1694.0 |
1669.5 |
1679.8 |
-8.3 |
722 |
6,714 |
+49 |
Mar19 |
171130 |
1690.0 |
1690.0 |
1690.0 |
1690.0 |
-8.1 |
12 |
18 |
+12 |
Total Volume and Open Interest |
186,915 |
186,270 |
-4,815 |
Platinum(NYMEX) |
Jan18 |
171130 |
941.4 |
950.6 |
941.4 |
942.5 |
+1.3 |
22,946 |
67,711 |
-204 |
Apr18 |
171130 |
947.2 |
954.2 |
945.7 |
946.6 |
+0.9 |
530 |
10,219 |
+188 |
Jul18 |
171130 |
952.1 |
954.0 |
949.8 |
950.9 |
+0.8 |
13 |
446 |
+1 |
Oct18 |
171130 |
953.5 |
953.5 |
953.5 |
953.5 |
+0.8 |
0 |
25 |
+0 |
Total Volume and Open Interest |
23,511 |
78,435 |
-11 |
Palladium(NYMEX) |
Dec17 |
171130 |
1014.65 |
1014.65 |
1006.60 |
1006.60 |
-3.35 |
2,985 |
1,209 |
-1,476 |
Mar18 |
171130 |
1009.85 |
1015.50 |
1000.60 |
1003.55 |
-4.95 |
7,370 |
33,563 |
+2,793 |
Jun18 |
171130 |
1007.10 |
1008.50 |
996.20 |
996.75 |
-5.15 |
116 |
611 |
+88 |
Total Volume and Open Interest |
10,471 |
35,677 |
+1,405 |
Copper(CMX) |
Dec17 |
171130 |
303.70 |
306.35 |
302.45 |
303.70 |
-0.30 |
73,600 |
13,292 |
-13,003 |
Mar18 |
171130 |
306.70 |
309.30 |
305.10 |
306.40 |
-0.45 |
93,904 |
168,427 |
+6,487 |
May18 |
171130 |
308.00 |
310.30 |
306.60 |
307.80 |
-0.45 |
5,307 |
30,780 |
+492 |
Jul18 |
171130 |
308.50 |
311.00 |
308.50 |
308.95 |
-0.40 |
2,807 |
21,808 |
+604 |
Sep18 |
171130 |
309.50 |
312.15 |
309.50 |
309.90 |
-0.40 |
1,349 |
8,330 |
+100 |
Total Volume and Open Interest |
181,127 |
273,138 |
-5,153 |
E-mini DJIA Index(CBOT) |
Dec17 |
171130 |
23918 |
24328 |
23892 |
24274 |
+356 |
143,563 |
149,050 |
+2,090 |
Mar18 |
171130 |
23918 |
24331 |
23897 |
24279 |
+358 |
786 |
3,120 |
+234 |
Jun18 |
171130 |
23871 |
24300 |
23871 |
24265 |
+358 |
3 |
39 |
+0 |
Sep18 |
171130 |
24125 |
24228 |
24125 |
24228 |
+358 |
0 |
15 |
+0 |
Total Volume and Open Interest |
144,352 |
152,224 |
+2,324 |
S & P 500(CME) |
Dec17 |
171130 |
2625.00 |
2647.90 |
2622.40 |
2647.90 |
+22.80 |
9,065 |
72,703 |
+2,526 |
Mar18 |
171130 |
2637.50 |
2660.00 |
2637.50 |
2650.00 |
+23.00 |
785 |
5,407 |
+187 |
Jun18 |
171130 |
2651.00 |
2660.90 |
2651.00 |
2651.00 |
+23.10 |
425 |
648 |
+348 |
Sep18 |
171130 |
2652.90 |
2662.80 |
2652.90 |
2652.90 |
+23.10 |
|
|
|
Total Volume and Open Interest |
10,275 |
78,758 |
+3,061 |
S & P 500 E-Mini(CME) |
Dec17 |
171130 |
2625.00 |
2658.50 |
2621.75 |
2648.00 |
+23.00 |
1,558,414 |
3,236,041 |
+35,891 |
Mar18 |
171130 |
2626.25 |
2660.75 |
2623.75 |
2650.00 |
+23.00 |
32,446 |
143,224 |
+14,611 |
Jun18 |
171130 |
2626.50 |
2661.50 |
2625.50 |
2651.00 |
+23.00 |
2,603 |
8,545 |
+1,228 |
Sep18 |
171130 |
2634.75 |
2660.00 |
2634.75 |
2653.00 |
+23.25 |
2 |
79 |
+0 |
Total Volume and Open Interest |
1,593,466 |
3,387,929 |
+51,731 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171130 |
6306.50 |
6377.50 |
6289.00 |
6369.00 |
+63.50 |
307,329 |
290,858 |
+1,080 |
Mar18 |
171130 |
6323.80 |
6394.80 |
6306.50 |
6387.00 |
+64.00 |
3,424 |
3,352 |
+401 |
Jun18 |
171130 |
6336.30 |
6409.80 |
6330.50 |
6401.00 |
+64.00 |
38 |
337 |
+35 |
Total Volume and Open Interest |
310,791 |
294,553 |
+1,516 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171130 |
1887.20 |
1907.60 |
1885.20 |
1900.00 |
+11.40 |
12,035 |
93,649 |
+363 |
Mar18 |
171130 |
1886.40 |
1907.00 |
1886.40 |
1901.30 |
+11.40 |
6 |
11 |
+0 |
Jun18 |
171130 |
1900.90 |
1900.90 |
1900.90 |
1900.90 |
+11.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,041 |
93,662 |
+363 |
Volatility Index(CBOE) |
Nov17 |
171115 |
12.05 |
13.35 |
11.98 |
13.05 |
+1.00 |
100,058 |
113,622 |
-27,974 |
Dec17 |
171130 |
11.45 |
11.75 |
11.25 |
11.68 |
+0.20 |
109,488 |
308,610 |
-16,584 |
Jan18 |
171130 |
12.90 |
13.05 |
12.75 |
13.03 |
+0.10 |
60,599 |
174,515 |
+2,100 |
Feb18 |
171130 |
13.91 |
13.98 |
13.70 |
13.93 |
unch |
26,225 |
58,037 |
+3,103 |
Total Volume and Open Interest |
213,786 |
625,922 |
-10,026 |
S & P 600(CME) |
Dec17 |
171130 |
943.40 |
943.40 |
943.40 |
943.40 |
-0.50 |
|
|
|
Mar18 |
171130 |
940.20 |
940.20 |
940.20 |
940.20 |
-0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171130 |
1540.10 |
1553.90 |
1538.80 |
1545.60 |
+4.40 |
33,263 |
69,507 |
+832 |
Mar18 |
171130 |
1542.50 |
1554.70 |
1542.50 |
1548.00 |
+4.90 |
59 |
197 |
+8 |
Jun18 |
171130 |
1548.00 |
1548.00 |
1548.00 |
1548.00 |
+4.90 |
1 |
7 |
+1 |
Total Volume and Open Interest |
33,323 |
69,711 |
+841 |
Nikkei 225(CME) |
Dec17 |
171130 |
22680 |
22970 |
22520 |
22880 |
+225 |
13,515 |
41,531 |
+57 |
Mar18 |
171130 |
22550 |
22980 |
22550 |
22895 |
+225 |
259 |
568 |
+169 |
Total Volume and Open Interest |
13,774 |
42,099 |
+226 |
Nikkei 225(SGX) |
Dec17 |
171130 |
22745 |
22880 |
22735 |
22735 |
+110 |
70,715 |
202,577 |
-701 |
Mar18 |
171130 |
22730 |
22815 |
22690 |
22690 |
+105 |
793 |
5,274 |
+742 |
Jun18 |
171129 |
22440 |
22440 |
22440 |
22440 |
+120 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
66,222 |
218,070 |
+1,335 |
Nikkei 225 Mini(JPX) |
Dec17 |
171129 |
22505 |
22670 |
22495 |
22620 |
+120 |
813,920 |
527,045 |
+3,019 |
Mar18 |
171129 |
22460 |
22625 |
22455 |
22580 |
+120 |
41,528 |
61,932 |
+3,973 |
Jun18 |
171129 |
22330 |
22460 |
22290 |
22410 |
+110 |
337 |
2,618 |
+87 |
Total Volume and Open Interest |
867,082 |
650,197 |
+9,364 |
Nikkei 225(JPX) |
Dec17 |
171129 |
22510 |
22670 |
22500 |
22620 |
+120 |
48,670 |
390,631 |
-1,780 |
Mar18 |
171129 |
22460 |
22620 |
22450 |
22580 |
+120 |
3,146 |
42,902 |
+1,991 |
Jun18 |
171129 |
22350 |
22430 |
22340 |
22410 |
+110 |
39 |
13,578 |
+11 |
Total Volume and Open Interest |
51,858 |
523,392 |
+107 |
Nikkei 225(CME) Yen |
Dec17 |
171130 |
22660 |
22965 |
22515 |
22875 |
+220 |
37,090 |
62,241 |
-39 |
Mar18 |
171130 |
22595 |
22920 |
22490 |
22835 |
+220 |
297 |
502 |
+169 |
Jun18 |
171130 |
22675 |
22675 |
22675 |
22675 |
+220 |
|
|
|
Total Volume and Open Interest |
37,387 |
62,744 |
+130 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171130 |
22850 |
22875 |
22850 |
22870 |
+220 |
3 |
16 |
+1 |
Mar18 |
171130 |
22830 |
22835 |
22830 |
22830 |
+220 |
|
|
|
Jun18 |
171130 |
22670 |
22675 |
22670 |
22670 |
+220 |
|
|
|
Total Volume and Open Interest |
3 |
16 |
+1 |
CAC 40(EURONEXT) |
Dec17 |
171130 |
5392.0 |
5425.5 |
5367.0 |
5367.5 |
-26.0 |
61,544 |
312,609 |
-3,395 |
Jan18 |
171130 |
5409.5 |
5414.0 |
5359.5 |
5359.5 |
-26.0 |
43 |
113 |
+0 |
Feb18 |
171130 |
5357.5 |
5357.5 |
5357.5 |
5357.5 |
-26.0 |
|
|
|
Mar18 |
171130 |
5379.5 |
5379.5 |
5355.5 |
5355.5 |
-26.0 |
15 |
15,072 |
+2 |
Total Volume and Open Interest |
61,602 |
327,798 |
-3,393 |
Hang Seng Index(HKFE) |
Nov17 |
171129 |
29655 |
29837 |
29559 |
29624 |
-35 |
205,376 |
68,805 |
-43,065 |
Dec17 |
171130 |
29662 |
29691 |
29139 |
29319 |
-348 |
116,239 |
137,449 |
+34,286 |
Jan18 |
171130 |
29430 |
29442 |
29185 |
29358 |
|
|
|
|
DAX(EUREX) |
Dec17 |
171130 |
13050.0 |
13177.5 |
13024.5 |
13052.5 |
+0.5 |
91,623 |
155,708 |
+4,392 |
Mar18 |
171130 |
13057.0 |
13172.0 |
13023.5 |
13048.0 |
+1.0 |
944 |
16,442 |
+4,218 |
Jun18 |
171130 |
13074.5 |
13144.0 |
13070.0 |
13072.0 |
+1.0 |
18 |
849 |
+5 |
Total Volume and Open Interest |
92,585 |
172,999 |
+8,615 |
Mini-DAX(EUREX) |
Dec17 |
171130 |
13055.0 |
13179.0 |
13025.0 |
13052.5 |
+0.5 |
37,734 |
13,939 |
+417 |
Mar18 |
171130 |
13036.0 |
13172.0 |
13028.0 |
13048.0 |
+1.0 |
110 |
363 |
+69 |
Jun18 |
171130 |
13138.0 |
13138.0 |
13060.0 |
13072.0 |
+1.0 |
9 |
469 |
-1 |
Total Volume and Open Interest |
37,853 |
14,771 |
+485 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171130 |
3587 |
3612 |
3565 |
3573 |
-14 |
902,920 |
3,604,618 |
-6,196 |
Mar18 |
171130 |
3578 |
3599 |
3555 |
3560 |
-14 |
3,936 |
439,853 |
+12,977 |
Jun18 |
171130 |
3502 |
3502 |
3477 |
3477 |
-14 |
8 |
38,653 |
-4 |
Total Volume and Open Interest |
906,864 |
4,083,124 |
+6,777 |
Swiss Market Index(EUREX) |
Dec17 |
171130 |
9296 |
9368 |
9284 |
9320 |
+5 |
33,252 |
200,681 |
+516 |
Mar18 |
171130 |
9205 |
9267 |
9205 |
9212 |
-4 |
2,553 |
10,476 |
+322 |
Jun18 |
171129 |
9071 |
9071 |
9029 |
9048 |
-5 |
0 |
498 |
+150 |
Total Volume and Open Interest |
35,358 |
210,817 |
+187 |
FT-SE 100(EURONEXT) |
Dec17 |
171130 |
7373.00 |
7416.50 |
7309.00 |
7329.00 |
-64.00 |
148,566 |
625,794 |
+2,019 |
Mar18 |
171130 |
7305.50 |
7357.00 |
7255.00 |
7272.50 |
-64.00 |
20,212 |
24,570 |
+8,966 |
Jun18 |
171130 |
7192.00 |
7192.00 |
7192.00 |
7192.00 |
-63.50 |
|
|
|
Total Volume and Open Interest |
168,778 |
650,364 |
+10,985 |
SPI 200(SFE) |
Dec17 |
171130 |
6020.0 |
6037.0 |
5956.0 |
5986.0 |
-33.0 |
27,151 |
288,197 |
+1,163 |
Mar18 |
171130 |
5981.0 |
5981.0 |
5922.0 |
5932.0 |
-33.0 |
20 |
1,558 |
+8 |
Jun18 |
171130 |
5916.0 |
5916.0 |
5916.0 |
5916.0 |
-33.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
27,171 |
295,875 |
+1,171 |
FTSE MIB(ISE) |
Dec17 |
171130 |
22330.00 |
22560.00 |
22315.00 |
22377.00 |
+81.00 |
20,027 |
36,899 |
+559 |
Mar18 |
171130 |
22255.00 |
22470.00 |
22240.00 |
22300.00 |
+81.00 |
150 |
352 |
+100 |
Jun18 |
171130 |
21788.00 |
21788.00 |
21788.00 |
21788.00 |
+81.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
20,177 |
37,256 |
+659 |
KOSPI 200(KFE) |
Dec17 |
171130 |
325.90 |
326.80 |
325.60 |
325.60 |
-5.45 |
205,745 |
265,871 |
-12,530 |
Mar18 |
171130 |
323.55 |
324.15 |
322.95 |
322.95 |
-5.55 |
779 |
35,082 |
+1,252 |
Jun18 |
171130 |
324.40 |
324.40 |
324.00 |
324.00 |
-5.15 |
10 |
15,140 |
+1 |
Total Volume and Open Interest |
206,537 |
357,861 |
-11,176 |
GSCI(CME) |
Dec17 |
171130 |
427.50 |
427.50 |
423.50 |
423.80 |
-2.80 |
696 |
14,035 |
-665 |
Jan18 |
171130 |
423.95 |
423.95 |
423.95 |
423.95 |
-2.70 |
0 |
520 |
+0 |
Feb18 |
171130 |
424.55 |
424.55 |
424.55 |
424.55 |
-2.70 |
|
|
|
Total Volume and Open Interest |
696 |
14,555 |
-665 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|