|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 12, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171212 |
981.75 |
986.25 |
975.00 |
975.75 |
-6.75 |
129,075 |
244,410 |
-10,635 |
Mar18 |
171212 |
993.50 |
997.75 |
986.75 |
987.25 |
-6.75 |
74,662 |
224,079 |
+7,009 |
May18 |
171212 |
1004.75 |
1008.75 |
997.75 |
998.25 |
-7.00 |
21,636 |
107,008 |
+2,382 |
Jul18 |
171212 |
1013.75 |
1018.00 |
1007.25 |
1007.75 |
-6.75 |
15,925 |
101,959 |
+1,779 |
Aug18 |
171212 |
1018.25 |
1019.25 |
1009.50 |
1009.50 |
-6.25 |
356 |
13,487 |
+89 |
Sep18 |
171212 |
1006.25 |
1009.75 |
1001.00 |
1001.50 |
-5.50 |
143 |
2,353 |
+19 |
Nov18 |
171212 |
998.75 |
1002.50 |
994.00 |
994.75 |
-4.50 |
9,480 |
62,239 |
-126 |
Jan19 |
171212 |
1003.75 |
1007.00 |
1000.00 |
1000.25 |
-4.50 |
32 |
1,530 |
+12 |
Mar19 |
171212 |
1007.50 |
1009.50 |
1003.25 |
1003.25 |
-4.50 |
23 |
2,273 |
+6 |
May19 |
171212 |
1011.00 |
1013.00 |
1007.50 |
1007.50 |
-4.25 |
0 |
687 |
+0 |
Jul19 |
171212 |
1012.50 |
1018.75 |
1012.50 |
1012.50 |
-4.25 |
0 |
637 |
+0 |
Aug19 |
171212 |
1009.75 |
1009.75 |
1009.75 |
1009.75 |
-4.25 |
0 |
25 |
+0 |
Sep19 |
171212 |
1000.50 |
1000.50 |
1000.50 |
1000.50 |
-4.25 |
0 |
21 |
+0 |
Nov19 |
171212 |
990.00 |
993.00 |
986.25 |
986.50 |
-4.50 |
161 |
1,888 |
+63 |
Total Volume and Open Interest |
251,494 |
762,623 |
+599 |
Soybean Meal(CBOT) |
Dec17 |
171212 |
326.30 |
326.30 |
322.30 |
322.90 |
-3.10 |
1,487 |
898 |
-298 |
Jan18 |
171212 |
327.70 |
328.40 |
323.90 |
324.70 |
-3.00 |
67,659 |
122,568 |
-10,186 |
Mar18 |
171212 |
331.80 |
332.50 |
328.20 |
328.90 |
-2.90 |
43,802 |
147,554 |
+4,823 |
May18 |
171212 |
334.10 |
334.70 |
330.50 |
331.30 |
-2.70 |
14,755 |
67,553 |
-816 |
Jul18 |
171212 |
335.90 |
336.70 |
332.80 |
333.70 |
-2.40 |
11,052 |
46,220 |
+1,545 |
Aug18 |
171212 |
336.40 |
336.50 |
333.20 |
333.90 |
-2.20 |
1,450 |
5,555 |
+234 |
Sep18 |
171212 |
335.00 |
335.20 |
331.90 |
332.80 |
-2.00 |
678 |
5,463 |
+35 |
Oct18 |
171212 |
331.20 |
331.20 |
328.10 |
329.20 |
-1.60 |
450 |
6,451 |
+190 |
Dec18 |
171212 |
331.60 |
332.10 |
328.90 |
330.00 |
-1.50 |
1,551 |
26,273 |
-62 |
Jan19 |
171212 |
330.60 |
332.40 |
329.60 |
330.60 |
-1.50 |
59 |
1,368 |
-44 |
Total Volume and Open Interest |
142,991 |
436,872 |
-4,558 |
Soybean Oil(CBOT) |
Dec17 |
171212 |
33.33 |
33.55 |
33.17 |
33.36 |
-0.04 |
456 |
293 |
-226 |
Jan18 |
171212 |
33.44 |
33.75 |
33.20 |
33.45 |
-0.01 |
68,624 |
132,849 |
-13,137 |
Mar18 |
171212 |
33.57 |
33.90 |
33.36 |
33.60 |
-0.01 |
51,122 |
152,116 |
+4,978 |
May18 |
171212 |
33.71 |
34.02 |
33.50 |
33.72 |
-0.03 |
23,089 |
72,880 |
+1,975 |
Jul18 |
171212 |
33.90 |
34.17 |
33.69 |
33.87 |
-0.05 |
15,064 |
56,633 |
+48 |
Aug18 |
171212 |
33.88 |
34.11 |
33.68 |
33.81 |
-0.08 |
2,188 |
8,367 |
+429 |
Sep18 |
171212 |
33.83 |
34.04 |
33.63 |
33.73 |
-0.11 |
965 |
4,337 |
+160 |
Oct18 |
171212 |
33.66 |
33.85 |
33.45 |
33.55 |
-0.12 |
1,278 |
9,755 |
+364 |
Dec18 |
171212 |
33.58 |
33.78 |
33.37 |
33.47 |
-0.12 |
3,925 |
33,015 |
+297 |
Jan19 |
171212 |
33.47 |
33.72 |
33.43 |
33.47 |
-0.13 |
59 |
5,224 |
+15 |
Total Volume and Open Interest |
167,127 |
479,829 |
-5,013 |
Canola(WCE) |
Jan18 |
171212 |
502.5 |
503.4 |
499.6 |
500.1 |
-2.4 |
15,611 |
80,960 |
-7,651 |
Mar18 |
171212 |
510.0 |
511.6 |
507.2 |
507.9 |
-2.0 |
8,343 |
65,384 |
+3,123 |
May18 |
171212 |
516.8 |
518.6 |
514.0 |
514.8 |
-2.0 |
1,811 |
19,357 |
+626 |
Jul18 |
171212 |
520.1 |
522.4 |
517.7 |
518.6 |
-1.7 |
296 |
7,281 |
+84 |
Nov18 |
171212 |
502.5 |
505.4 |
501.2 |
502.6 |
-0.7 |
1,085 |
8,314 |
+870 |
Total Volume and Open Interest |
27,146 |
181,500 |
-2,948 |
Corn(CBOT) |
Dec17 |
171212 |
336.50 |
340.75 |
335.25 |
335.75 |
-0.75 |
1,283 |
1,206 |
-748 |
Mar18 |
171212 |
349.25 |
353.00 |
347.50 |
347.75 |
-1.25 |
110,009 |
843,236 |
-2,359 |
May18 |
171212 |
357.50 |
361.00 |
356.00 |
356.00 |
-1.25 |
28,866 |
205,300 |
-3,492 |
Jul18 |
171212 |
366.00 |
369.25 |
364.25 |
364.50 |
-1.25 |
16,166 |
208,076 |
+93 |
Sep18 |
171212 |
373.00 |
376.50 |
371.25 |
371.75 |
-1.25 |
3,824 |
65,588 |
+608 |
Dec18 |
171212 |
382.00 |
385.50 |
380.00 |
380.25 |
-1.25 |
6,522 |
133,528 |
-284 |
Mar19 |
171212 |
391.50 |
394.50 |
390.00 |
390.25 |
-1.00 |
442 |
19,390 |
-23 |
May19 |
171212 |
399.00 |
401.00 |
396.75 |
397.00 |
-1.00 |
30 |
3,177 |
+17 |
Jul19 |
171212 |
403.00 |
406.50 |
402.00 |
402.25 |
-0.75 |
187 |
4,457 |
+97 |
Sep19 |
171212 |
401.00 |
401.00 |
401.00 |
401.00 |
-0.75 |
4 |
702 |
+0 |
Total Volume and Open Interest |
167,419 |
1,490,843 |
-6,080 |
Wheat(CBOT) |
Dec17 |
171212 |
387.25 |
387.25 |
387.25 |
387.25 |
-0.50 |
212 |
345 |
+172 |
Mar18 |
171212 |
413.25 |
418.75 |
410.50 |
410.75 |
-2.75 |
50,431 |
304,631 |
+4,960 |
May18 |
171212 |
427.00 |
431.75 |
423.75 |
424.00 |
-3.25 |
11,911 |
81,585 |
+758 |
Jul18 |
171212 |
441.50 |
445.75 |
437.00 |
437.25 |
-4.25 |
6,117 |
63,654 |
+395 |
Sep18 |
171212 |
456.00 |
460.00 |
450.50 |
450.75 |
-5.25 |
1,687 |
28,508 |
+247 |
Dec18 |
171212 |
474.75 |
478.25 |
468.25 |
468.50 |
-5.75 |
1,482 |
36,199 |
+47 |
Total Volume and Open Interest |
71,990 |
518,714 |
+6,600 |
Wheat(KCBT) |
Dec17 |
171212 |
395.25 |
395.75 |
394.00 |
394.00 |
-1.25 |
8 |
35 |
-7 |
Mar18 |
171212 |
413.00 |
419.50 |
410.75 |
411.25 |
-1.50 |
16,089 |
208,420 |
+68 |
May18 |
171212 |
427.00 |
432.50 |
424.25 |
424.50 |
-1.50 |
6,945 |
48,567 |
+33 |
Jul18 |
171212 |
442.25 |
448.75 |
440.50 |
440.75 |
-1.75 |
3,949 |
34,096 |
+1,161 |
Sep18 |
171212 |
458.00 |
464.00 |
455.75 |
455.75 |
-2.25 |
1,670 |
13,992 |
+735 |
Dec18 |
171212 |
482.75 |
486.50 |
478.25 |
478.25 |
-2.75 |
982 |
14,620 |
+259 |
Mar19 |
171212 |
495.25 |
501.75 |
494.00 |
494.00 |
-3.25 |
255 |
2,593 |
+81 |
Total Volume and Open Interest |
30,070 |
322,813 |
+2,418 |
Wheat(MGE) |
Dec17 |
171212 |
596.75 |
596.75 |
596.75 |
596.75 |
unch |
0 |
89 |
+0 |
Mar18 |
171212 |
608.50 |
611.25 |
605.00 |
605.50 |
-3.25 |
4,731 |
45,490 |
+138 |
May18 |
171212 |
616.50 |
619.25 |
613.25 |
614.00 |
-3.25 |
1,250 |
12,078 |
+186 |
Jul18 |
171212 |
620.50 |
623.25 |
618.00 |
618.75 |
-3.00 |
907 |
7,344 |
+311 |
Sep18 |
171212 |
618.25 |
620.00 |
616.25 |
617.00 |
-2.00 |
231 |
4,560 |
+49 |
Dec18 |
171212 |
630.50 |
632.25 |
628.25 |
629.00 |
-2.00 |
64 |
2,214 |
+19 |
Total Volume and Open Interest |
7,186 |
71,903 |
+706 |
Oats(CBOT) |
Dec17 |
171212 |
227.25 |
227.25 |
227.25 |
227.25 |
-0.25 |
21 |
14 |
+13 |
Mar18 |
171212 |
244.00 |
245.50 |
240.25 |
243.50 |
-0.25 |
458 |
5,376 |
-113 |
May18 |
171212 |
250.00 |
251.75 |
249.25 |
250.25 |
unch |
60 |
1,158 |
+29 |
Jul18 |
171212 |
258.00 |
258.25 |
258.00 |
258.25 |
+0.75 |
11 |
126 |
+4 |
Total Volume and Open Interest |
550 |
6,690 |
-67 |
Rough Rice(CBOT) |
Jan18 |
171212 |
12.20 |
12.30 |
12.15 |
12.26 |
+0.04 |
492 |
5,979 |
-176 |
Mar18 |
171212 |
12.50 |
12.59 |
12.46 |
12.56 |
+0.04 |
356 |
3,877 |
+116 |
May18 |
171212 |
12.83 |
12.84 |
12.83 |
12.84 |
+0.04 |
121 |
195 |
+60 |
Jul18 |
171212 |
12.94 |
12.94 |
12.94 |
12.94 |
-0.03 |
8 |
49 |
+1 |
Total Volume and Open Interest |
881 |
10,267 |
+93 |
Live Cattle(CME) |
Dec17 |
171212 |
115.230 |
117.300 |
115.200 |
116.150 |
+0.970 |
2,016 |
12,268 |
-991 |
Feb18 |
171212 |
117.700 |
120.450 |
117.680 |
119.150 |
+1.420 |
19,943 |
138,017 |
-2,743 |
Apr18 |
171212 |
119.535 |
121.950 |
119.535 |
120.980 |
+1.345 |
10,335 |
86,079 |
-1,158 |
Jun18 |
171212 |
112.600 |
114.635 |
112.550 |
113.930 |
+1.330 |
7,690 |
71,574 |
-145 |
Aug18 |
171212 |
109.900 |
111.450 |
109.885 |
111.035 |
+1.085 |
2,656 |
23,162 |
+28 |
Oct18 |
171212 |
110.535 |
112.000 |
110.500 |
111.635 |
+1.035 |
728 |
8,027 |
+75 |
Total Volume and Open Interest |
43,498 |
344,692 |
-4,927 |
Feeder Cattle(CME) |
Jan18 |
171212 |
145.700 |
148.000 |
145.285 |
147.100 |
+1.650 |
6,264 |
19,979 |
-1,035 |
Mar18 |
171212 |
143.600 |
146.100 |
143.250 |
145.300 |
+1.970 |
4,256 |
19,184 |
+376 |
Apr18 |
171212 |
143.700 |
146.050 |
143.330 |
145.330 |
+1.880 |
1,794 |
6,009 |
-51 |
May18 |
171212 |
143.600 |
145.750 |
143.200 |
145.185 |
+1.835 |
1,102 |
6,030 |
+41 |
Aug18 |
171212 |
145.300 |
147.735 |
145.185 |
147.285 |
+1.985 |
366 |
3,277 |
+62 |
Sep18 |
171212 |
145.500 |
147.130 |
145.185 |
147.000 |
+1.700 |
41 |
232 |
+4 |
Oct18 |
171212 |
146.600 |
147.130 |
146.600 |
147.130 |
+2.230 |
14 |
185 |
+0 |
Total Volume and Open Interest |
13,837 |
54,908 |
-603 |
Lean Hogs(CME) |
Dec17 |
171212 |
63.735 |
63.930 |
63.600 |
63.750 |
+0.150 |
4,068 |
13,521 |
-1,286 |
Feb18 |
171212 |
66.900 |
67.050 |
66.475 |
66.535 |
-0.500 |
14,655 |
98,159 |
-2,247 |
Apr18 |
171212 |
71.830 |
71.850 |
71.135 |
71.180 |
-0.650 |
9,140 |
62,103 |
-1,647 |
May18 |
171212 |
77.080 |
77.100 |
76.635 |
76.785 |
-0.500 |
246 |
1,887 |
+38 |
Jun18 |
171212 |
82.080 |
82.180 |
81.480 |
81.580 |
-0.600 |
5,745 |
32,051 |
+635 |
Jul18 |
171212 |
82.230 |
82.300 |
81.650 |
81.750 |
-0.580 |
2,534 |
13,844 |
-517 |
Aug18 |
171212 |
82.350 |
82.430 |
81.950 |
82.100 |
-0.435 |
2,911 |
14,187 |
+1,425 |
Oct18 |
171212 |
68.900 |
68.900 |
68.300 |
68.300 |
-0.630 |
787 |
8,104 |
+100 |
Total Volume and Open Interest |
40,266 |
245,792 |
-3,415 |
Class III Milk(CME) |
Dec17 |
171212 |
15.64 |
15.65 |
15.60 |
15.60 |
-0.01 |
199 |
4,074 |
-6 |
Jan18 |
171212 |
14.33 |
14.36 |
14.18 |
14.27 |
-0.07 |
417 |
3,773 |
-69 |
Feb18 |
171212 |
14.25 |
14.28 |
14.14 |
14.19 |
-0.07 |
184 |
3,311 |
+80 |
Mar18 |
171212 |
14.37 |
14.40 |
14.30 |
14.33 |
-0.08 |
165 |
2,787 |
+39 |
Apr18 |
171212 |
14.60 |
14.65 |
14.53 |
14.58 |
-0.07 |
16 |
1,929 |
+6 |
May18 |
171212 |
14.90 |
14.94 |
14.81 |
14.88 |
-0.06 |
47 |
1,842 |
+21 |
Jun18 |
171212 |
15.20 |
15.20 |
15.11 |
15.15 |
-0.08 |
16 |
1,728 |
+7 |
Jul18 |
171212 |
15.42 |
15.43 |
15.40 |
15.40 |
-0.09 |
13 |
997 |
+5 |
Aug18 |
171212 |
15.56 |
15.57 |
15.51 |
15.51 |
-0.07 |
8 |
996 |
+4 |
Sep18 |
171212 |
15.60 |
15.64 |
15.60 |
15.64 |
-0.02 |
8 |
1,103 |
+2 |
Oct18 |
171212 |
15.69 |
15.69 |
15.69 |
15.69 |
-0.03 |
7 |
898 |
+4 |
Nov18 |
171212 |
15.61 |
15.61 |
15.61 |
15.61 |
-0.04 |
9 |
827 |
+5 |
Dec18 |
171212 |
15.53 |
15.55 |
15.53 |
15.55 |
-0.01 |
9 |
732 |
+6 |
Total Volume and Open Interest |
1,098 |
25,150 |
+104 |
Cocoa(ICE) |
Dec17 |
171212 |
1872 |
1872 |
1872 |
1872 |
-45 |
3 |
42 |
-38 |
Mar18 |
171212 |
1913 |
1924 |
1863 |
1867 |
-45 |
29,687 |
131,824 |
+140 |
May18 |
171212 |
1909 |
1918 |
1864 |
1865 |
-44 |
10,750 |
45,680 |
+1,956 |
Jul18 |
171212 |
1926 |
1932 |
1880 |
1881 |
-41 |
4,758 |
21,980 |
+163 |
Sep18 |
171212 |
1938 |
1944 |
1898 |
1899 |
-39 |
1,848 |
11,729 |
-348 |
Dec18 |
171212 |
1961 |
1971 |
1925 |
1925 |
-37 |
636 |
13,355 |
+304 |
Mar19 |
171212 |
1989 |
1989 |
1952 |
1952 |
-33 |
142 |
8,203 |
+36 |
Total Volume and Open Interest |
47,925 |
241,504 |
+2,259 |
Coffee "C"(ICE) |
Dec17 |
171212 |
117.05 |
117.05 |
117.05 |
117.05 |
-1.95 |
0 |
253 |
-205 |
Mar18 |
171212 |
120.60 |
121.35 |
118.30 |
118.45 |
-1.55 |
23,369 |
122,012 |
+2,199 |
May18 |
171212 |
122.85 |
123.50 |
120.55 |
120.65 |
-1.55 |
6,356 |
42,143 |
+1,389 |
Jul18 |
171212 |
125.15 |
125.70 |
122.85 |
122.95 |
-1.55 |
3,823 |
19,767 |
-65 |
Sep18 |
171212 |
127.50 |
128.10 |
125.20 |
125.30 |
-1.55 |
2,508 |
9,850 |
+21 |
Dec18 |
171212 |
131.30 |
131.45 |
128.75 |
128.85 |
-1.50 |
507 |
6,020 |
+213 |
Total Volume and Open Interest |
37,072 |
204,856 |
+3,794 |
Orange Juice(ICE) |
Jan18 |
171212 |
150.00 |
152.20 |
149.55 |
149.95 |
-1.05 |
910 |
5,293 |
-364 |
Mar18 |
171212 |
151.00 |
152.00 |
149.90 |
150.25 |
-1.30 |
438 |
3,717 |
+252 |
May18 |
171212 |
151.50 |
152.25 |
150.50 |
150.75 |
-1.45 |
26 |
703 |
+10 |
Jul18 |
171212 |
152.45 |
152.50 |
150.85 |
150.85 |
-1.30 |
2 |
147 |
+0 |
Sep18 |
171212 |
150.35 |
150.35 |
150.35 |
150.35 |
-1.40 |
2 |
29 |
+2 |
Nov18 |
171212 |
148.35 |
148.35 |
148.35 |
148.35 |
-1.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,378 |
9,891 |
-100 |
Sugar #11(ICE) |
Mar18 |
171212 |
13.99 |
14.04 |
13.70 |
13.77 |
-0.18 |
69,851 |
392,002 |
+9,794 |
May18 |
171212 |
13.91 |
13.96 |
13.64 |
13.69 |
-0.18 |
24,526 |
154,050 |
+3,663 |
Jul18 |
171212 |
13.99 |
14.03 |
13.71 |
13.75 |
-0.20 |
14,806 |
72,150 |
+539 |
Oct18 |
171212 |
14.27 |
14.29 |
13.96 |
14.00 |
-0.22 |
7,354 |
61,624 |
-49 |
Mar19 |
171212 |
14.79 |
14.82 |
14.53 |
14.55 |
-0.22 |
4,057 |
34,759 |
+1,453 |
May19 |
171212 |
14.84 |
14.87 |
14.59 |
14.59 |
-0.23 |
394 |
6,880 |
+180 |
Jul19 |
171212 |
14.81 |
14.81 |
14.63 |
14.63 |
-0.24 |
194 |
5,549 |
+55 |
Oct19 |
171212 |
14.88 |
14.88 |
14.82 |
14.82 |
-0.24 |
336 |
6,540 |
+209 |
Total Volume and Open Interest |
121,835 |
739,309 |
+15,914 |
London Cocoa(LCE) |
Dec17 |
171212 |
1307 |
1371 |
1307 |
1371 |
+42 |
5,129 |
18,327 |
-2,292 |
Mar18 |
171212 |
1422 |
1432 |
1403 |
1404 |
-25 |
24,084 |
101,263 |
+4,778 |
May18 |
171212 |
1441 |
1450 |
1420 |
1421 |
-26 |
8,648 |
42,591 |
+391 |
Jul18 |
171212 |
1460 |
1470 |
1440 |
1442 |
-24 |
6,760 |
32,584 |
+657 |
Sep18 |
171212 |
1483 |
1488 |
1459 |
1459 |
-24 |
5,506 |
25,966 |
+620 |
Dec18 |
171212 |
1506 |
1509 |
1482 |
1483 |
-23 |
4,747 |
23,787 |
+900 |
Mar19 |
171212 |
1523 |
1526 |
1501 |
1502 |
-21 |
1,336 |
8,240 |
+120 |
Total Volume and Open Interest |
57,819 |
260,758 |
+6,004 |
London Sugar(LCE) |
Mar18 |
171212 |
365.80 |
366.60 |
361.00 |
361.90 |
-3.60 |
7,789 |
41,496 |
-463 |
May18 |
171212 |
367.00 |
367.80 |
361.80 |
362.60 |
-3.90 |
2,896 |
12,888 |
+304 |
Aug18 |
171212 |
372.60 |
373.60 |
365.80 |
367.40 |
-4.50 |
750 |
12,704 |
+458 |
Oct18 |
171212 |
376.40 |
377.60 |
370.10 |
371.20 |
-4.50 |
123 |
3,356 |
+48 |
Dec18 |
171212 |
382.30 |
383.70 |
376.30 |
377.10 |
-4.50 |
137 |
1,724 |
+19 |
Total Volume and Open Interest |
11,792 |
74,845 |
+422 |
Cotton(ICE) |
Mar18 |
171212 |
72.86 |
74.19 |
72.76 |
72.91 |
-0.09 |
21,103 |
170,582 |
-342 |
May18 |
171212 |
73.46 |
74.74 |
73.36 |
73.50 |
-0.08 |
7,505 |
44,102 |
+1,289 |
Jul18 |
171212 |
73.76 |
74.96 |
73.69 |
73.87 |
-0.02 |
2,014 |
11,331 |
-171 |
Oct18 |
171212 |
72.42 |
72.42 |
72.42 |
72.42 |
-0.22 |
0 |
1 |
+0 |
Dec18 |
171212 |
71.79 |
72.27 |
71.51 |
71.56 |
-0.37 |
1,371 |
26,144 |
+910 |
Mar19 |
171212 |
71.80 |
71.80 |
71.48 |
71.48 |
-0.30 |
12 |
540 |
+3 |
Total Volume and Open Interest |
32,006 |
253,097 |
+1,688 |
Lumber(CME) |
Jan18 |
171212 |
425.7 |
427.4 |
422.5 |
423.5 |
-6.4 |
651 |
4,214 |
-222 |
Mar18 |
171212 |
417.5 |
418.6 |
415.7 |
417.4 |
-4.0 |
474 |
1,768 |
+162 |
May18 |
171212 |
406.7 |
412.3 |
406.7 |
406.7 |
-3.3 |
15 |
319 |
-1 |
Jul18 |
171212 |
393.4 |
393.4 |
392.8 |
392.8 |
-2.1 |
9 |
113 |
+4 |
Total Volume and Open Interest |
1,149 |
6,438 |
-57 |
Crude Oil(NYM) |
Jan18 |
171212 |
58.02 |
58.56 |
56.85 |
57.14 |
-0.85 |
681,599 |
357,318 |
-65,380 |
Feb18 |
171212 |
58.11 |
58.60 |
56.89 |
57.16 |
-0.89 |
241,570 |
352,722 |
+45,067 |
Mar18 |
171212 |
58.11 |
58.58 |
56.87 |
57.13 |
-0.91 |
100,546 |
326,607 |
+11,540 |
Apr18 |
171212 |
58.02 |
58.52 |
56.83 |
57.08 |
-0.93 |
39,801 |
165,221 |
+4,327 |
May18 |
171212 |
57.85 |
58.37 |
56.74 |
56.97 |
-0.93 |
30,433 |
134,614 |
+4,850 |
Jun18 |
171212 |
57.69 |
58.16 |
56.55 |
56.78 |
-0.94 |
46,851 |
241,263 |
+624 |
Jul18 |
171212 |
57.45 |
57.87 |
56.40 |
56.53 |
-0.94 |
19,882 |
59,003 |
-3,036 |
Aug18 |
171212 |
57.12 |
57.54 |
56.07 |
56.25 |
-0.94 |
10,575 |
58,788 |
-928 |
Sep18 |
171212 |
56.84 |
57.23 |
55.78 |
55.96 |
-0.91 |
12,463 |
79,044 |
-87 |
Oct18 |
171212 |
56.52 |
56.90 |
55.58 |
55.67 |
-0.88 |
3,842 |
59,699 |
-515 |
Nov18 |
171212 |
56.15 |
56.50 |
55.21 |
55.38 |
-0.86 |
2,489 |
53,339 |
+514 |
Dec18 |
171212 |
55.95 |
56.27 |
54.84 |
55.11 |
-0.83 |
36,404 |
267,576 |
+344 |
Jan19 |
171212 |
55.80 |
55.82 |
54.82 |
54.82 |
-0.81 |
2,488 |
50,739 |
+535 |
Feb19 |
171212 |
55.50 |
55.52 |
54.54 |
54.54 |
-0.79 |
1,157 |
23,223 |
+228 |
Mar19 |
171212 |
55.20 |
55.20 |
54.29 |
54.29 |
-0.77 |
3,667 |
28,608 |
+564 |
Apr19 |
171212 |
54.98 |
54.98 |
54.06 |
54.06 |
-0.75 |
1,335 |
11,819 |
+417 |
Total Volume and Open Interest |
1,265,287 |
2,577,697 |
+2,863 |
e-miNY Crude Oil(NYM) |
Jan18 |
171212 |
58.025 |
58.575 |
56.850 |
57.150 |
-0.850 |
9,623 |
2,811 |
-195 |
Feb18 |
171212 |
58.025 |
58.575 |
56.875 |
57.150 |
-0.900 |
422 |
1,455 |
+62 |
Mar18 |
171212 |
57.975 |
58.525 |
57.000 |
57.125 |
-0.925 |
42 |
151 |
+10 |
Apr18 |
171212 |
58.300 |
58.300 |
57.075 |
57.075 |
-0.925 |
1 |
84 |
+1 |
May18 |
171212 |
57.325 |
57.325 |
56.975 |
56.975 |
-0.925 |
1 |
85 |
+0 |
Jun18 |
171212 |
56.775 |
56.775 |
56.775 |
56.775 |
-0.950 |
2 |
19 |
+0 |
Jul18 |
171212 |
56.525 |
56.525 |
56.525 |
56.525 |
-0.950 |
0 |
27 |
+0 |
Aug18 |
171212 |
56.250 |
56.250 |
56.250 |
56.250 |
-0.950 |
0 |
74 |
+0 |
Sep18 |
171212 |
55.950 |
55.950 |
55.950 |
55.950 |
-0.925 |
0 |
42 |
+0 |
Oct18 |
171212 |
55.675 |
55.675 |
55.675 |
55.675 |
-0.875 |
0 |
28 |
+0 |
Total Volume and Open Interest |
10,092 |
4,913 |
-123 |
NY Harbor ULSD(NYM) |
Jan18 |
171212 |
195.20 |
198.12 |
192.23 |
193.36 |
-1.70 |
84,867 |
111,523 |
-4,136 |
Feb18 |
171212 |
195.59 |
198.08 |
192.28 |
193.35 |
-1.73 |
51,566 |
84,738 |
+7,240 |
Mar18 |
171212 |
194.55 |
197.24 |
191.60 |
192.61 |
-1.73 |
33,016 |
64,208 |
+2,599 |
Apr18 |
171212 |
192.96 |
195.53 |
190.02 |
190.98 |
-1.76 |
14,869 |
43,568 |
+456 |
May18 |
171212 |
193.32 |
194.11 |
188.65 |
189.60 |
-1.82 |
8,569 |
29,125 |
+901 |
Jun18 |
171212 |
190.45 |
192.84 |
187.48 |
188.36 |
-1.91 |
11,718 |
38,209 |
+111 |
Jul18 |
171212 |
190.03 |
192.35 |
186.99 |
187.86 |
-2.02 |
1,787 |
8,396 |
-61 |
Aug18 |
171212 |
191.58 |
192.13 |
186.81 |
187.65 |
-2.13 |
922 |
4,366 |
+169 |
Sep18 |
171212 |
191.60 |
192.05 |
186.85 |
187.62 |
-2.20 |
607 |
6,247 |
+71 |
Oct18 |
171212 |
191.30 |
192.04 |
186.96 |
187.70 |
-2.21 |
732 |
3,656 |
+128 |
Nov18 |
171212 |
190.03 |
192.03 |
187.03 |
187.76 |
-2.24 |
618 |
3,278 |
+136 |
Dec18 |
171212 |
190.33 |
192.07 |
187.07 |
187.80 |
-2.27 |
2,690 |
25,295 |
+802 |
Jan19 |
171212 |
190.50 |
190.50 |
187.85 |
187.85 |
-2.29 |
114 |
2,516 |
+48 |
Feb19 |
171212 |
187.23 |
187.23 |
187.23 |
187.23 |
-2.27 |
53 |
302 |
+6 |
Total Volume and Open Interest |
212,378 |
433,423 |
+8,449 |
RBOB Gasoline(NYM) |
Jan18 |
171212 |
172.66 |
175.89 |
169.11 |
169.76 |
-2.90 |
69,435 |
116,241 |
-6,395 |
Feb18 |
171212 |
174.70 |
177.25 |
170.69 |
171.29 |
-2.97 |
44,367 |
77,997 |
+2,043 |
Mar18 |
171212 |
176.23 |
178.95 |
172.78 |
173.32 |
-2.89 |
24,778 |
58,409 |
+1,001 |
Apr18 |
171212 |
193.95 |
196.41 |
190.61 |
191.12 |
-2.78 |
12,924 |
43,451 |
+1,145 |
May18 |
171212 |
195.47 |
196.63 |
191.06 |
191.57 |
-2.67 |
8,437 |
27,580 |
+798 |
Jun18 |
171212 |
193.27 |
195.38 |
189.91 |
190.53 |
-2.56 |
6,176 |
23,067 |
+770 |
Jul18 |
171212 |
192.91 |
193.45 |
188.05 |
188.75 |
-2.45 |
3,277 |
9,854 |
+116 |
Aug18 |
171212 |
189.92 |
191.03 |
185.72 |
186.53 |
-2.32 |
2,906 |
3,967 |
+50 |
Sep18 |
171212 |
187.94 |
188.02 |
182.89 |
183.74 |
-2.17 |
2,877 |
5,813 |
+1,057 |
Oct18 |
171212 |
174.21 |
174.25 |
169.13 |
169.99 |
-2.25 |
1,301 |
5,479 |
+234 |
Total Volume and Open Interest |
183,201 |
396,040 |
+1,321 |
e-miNY RBOB Gasoline(NYM) |
Jan18 |
171212 |
169.76 |
169.76 |
169.76 |
169.76 |
-2.90 |
1 |
1 |
+0 |
Feb18 |
171212 |
171.29 |
171.29 |
171.29 |
171.29 |
-2.97 |
|
|
|
Mar18 |
171212 |
173.32 |
173.32 |
173.32 |
173.32 |
-2.89 |
|
|
|
Apr18 |
171212 |
191.12 |
191.12 |
191.12 |
191.12 |
-2.78 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jan18 |
171212 |
2.801 |
2.844 |
2.673 |
2.678 |
-0.150 |
233,766 |
327,578 |
-36,352 |
Feb18 |
171212 |
2.818 |
2.861 |
2.692 |
2.694 |
-0.153 |
118,403 |
208,902 |
+23,315 |
Mar18 |
171212 |
2.790 |
2.830 |
2.668 |
2.670 |
-0.146 |
74,731 |
241,030 |
+9,869 |
Apr18 |
171212 |
2.700 |
2.733 |
2.609 |
2.614 |
-0.108 |
50,515 |
150,878 |
+4,108 |
May18 |
171212 |
2.704 |
2.733 |
2.616 |
2.620 |
-0.103 |
27,689 |
120,290 |
+80 |
Jun18 |
171212 |
2.748 |
2.768 |
2.656 |
2.660 |
-0.100 |
12,290 |
40,355 |
-420 |
Jul18 |
171212 |
2.786 |
2.804 |
2.695 |
2.699 |
-0.099 |
11,199 |
48,053 |
+2,290 |
Aug18 |
171212 |
2.802 |
2.809 |
2.701 |
2.706 |
-0.098 |
3,372 |
35,407 |
+132 |
Sep18 |
171212 |
2.772 |
2.791 |
2.685 |
2.690 |
-0.097 |
3,277 |
34,976 |
-530 |
Oct18 |
171212 |
2.800 |
2.817 |
2.715 |
2.719 |
-0.094 |
15,316 |
82,812 |
-478 |
Nov18 |
171212 |
2.870 |
2.877 |
2.777 |
2.781 |
-0.094 |
3,486 |
31,960 |
+21 |
Dec18 |
171212 |
2.990 |
3.012 |
2.913 |
2.917 |
-0.093 |
2,078 |
31,194 |
+323 |
Jan19 |
171212 |
3.098 |
3.132 |
3.007 |
3.011 |
-0.093 |
4,766 |
44,087 |
+437 |
Feb19 |
171212 |
3.075 |
3.075 |
2.995 |
2.998 |
-0.085 |
924 |
12,906 |
+57 |
Mar19 |
171212 |
3.001 |
3.014 |
2.937 |
2.941 |
-0.079 |
1,163 |
31,454 |
-118 |
Apr19 |
171212 |
2.709 |
2.710 |
2.670 |
2.673 |
-0.044 |
909 |
24,705 |
-69 |
Total Volume and Open Interest |
567,785 |
1,532,774 |
+3,026 |
Brent Crude Oil(ICE) |
Feb18 |
171212 |
64.66 |
65.83 |
63.07 |
63.34 |
-1.35 |
362,429 |
508,521 |
-7,022 |
Mar18 |
171212 |
63.95 |
64.95 |
62.50 |
62.73 |
-1.27 |
211,235 |
406,352 |
+29,425 |
Apr18 |
171212 |
63.61 |
64.48 |
62.15 |
62.39 |
-1.20 |
72,486 |
161,095 |
+3,495 |
May18 |
171212 |
63.36 |
64.21 |
61.96 |
62.21 |
-1.16 |
41,454 |
106,735 |
+1,589 |
Jun18 |
171212 |
63.17 |
63.99 |
61.77 |
62.03 |
-1.16 |
65,019 |
235,310 |
+2,250 |
Jul18 |
171212 |
62.95 |
63.71 |
61.54 |
61.80 |
-1.14 |
11,497 |
70,655 |
-121 |
Aug18 |
171212 |
62.79 |
63.37 |
61.26 |
61.52 |
-1.13 |
5,597 |
47,482 |
-26 |
Sep18 |
171212 |
62.36 |
63.03 |
60.99 |
61.22 |
-1.13 |
10,290 |
60,019 |
-1,519 |
Oct18 |
171212 |
62.39 |
62.70 |
60.70 |
60.94 |
-1.12 |
3,486 |
33,649 |
+876 |
Nov18 |
171212 |
61.81 |
62.15 |
60.68 |
60.68 |
-1.11 |
4,118 |
35,100 |
+77 |
Dec18 |
171212 |
61.51 |
62.13 |
60.14 |
60.41 |
-1.09 |
56,143 |
218,164 |
-3,801 |
Jan19 |
171212 |
61.13 |
61.13 |
59.95 |
60.20 |
-1.09 |
10,639 |
47,004 |
+2,532 |
Feb19 |
171212 |
59.96 |
59.96 |
59.96 |
59.96 |
-1.07 |
2,895 |
25,739 |
-555 |
Mar19 |
171212 |
59.69 |
59.69 |
59.69 |
59.69 |
-1.06 |
1,995 |
25,949 |
-320 |
Total Volume and Open Interest |
889,777 |
2,392,082 |
+28,036 |
Gas Oil(ICE) |
Dec17 |
171212 |
577.75 |
582.50 |
572.25 |
572.25 |
unch |
37,877 |
32,827 |
-10,385 |
Jan18 |
171212 |
574.00 |
583.00 |
565.25 |
571.75 |
-1.00 |
114,400 |
193,411 |
-4,212 |
Feb18 |
171212 |
575.00 |
583.25 |
565.75 |
572.25 |
-1.50 |
72,916 |
137,378 |
+3,145 |
Mar18 |
171212 |
573.75 |
581.25 |
564.25 |
570.50 |
-1.75 |
41,660 |
89,070 |
+8,826 |
Apr18 |
171212 |
570.75 |
577.75 |
561.00 |
567.00 |
-1.75 |
18,302 |
49,362 |
+4,695 |
May18 |
171212 |
568.25 |
575.25 |
558.50 |
564.50 |
-1.75 |
10,658 |
33,044 |
+342 |
Jun18 |
171212 |
565.50 |
572.25 |
555.25 |
561.25 |
-2.00 |
17,255 |
62,863 |
-617 |
Jul18 |
171212 |
566.75 |
570.00 |
553.75 |
559.50 |
-2.25 |
2,840 |
18,223 |
+204 |
Aug18 |
171212 |
566.00 |
569.75 |
552.75 |
558.50 |
-2.50 |
1,792 |
14,785 |
-76 |
Sep18 |
171212 |
565.25 |
567.75 |
551.75 |
557.50 |
-2.75 |
2,988 |
20,637 |
-42 |
Total Volume and Open Interest |
335,979 |
865,350 |
+2,096 |
Ethanol(CBOT) |
Jan18 |
171212 |
1.300 |
1.307 |
1.280 |
1.295 |
-0.021 |
273 |
1,319 |
-7 |
Feb18 |
171212 |
1.330 |
1.330 |
1.310 |
1.320 |
-0.020 |
66 |
344 |
+38 |
Mar18 |
171212 |
1.348 |
1.355 |
1.345 |
1.355 |
-0.007 |
4 |
73 |
+0 |
Apr18 |
171212 |
1.385 |
1.385 |
1.379 |
1.379 |
-0.007 |
3 |
28 |
+0 |
May18 |
171212 |
1.391 |
1.391 |
1.391 |
1.391 |
-0.007 |
0 |
12 |
+0 |
Jun18 |
171212 |
1.408 |
1.417 |
1.408 |
1.410 |
+0.005 |
0 |
17 |
+0 |
Jul18 |
171212 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.005 |
0 |
5 |
+0 |
Aug18 |
171212 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.005 |
|
|
|
Total Volume and Open Interest |
346 |
1,817 |
+31 |
WTI Crude Oil(ICE) |
Jan18 |
171212 |
57.97 |
58.55 |
56.85 |
57.14 |
-0.85 |
32,933 |
61,319 |
-4,030 |
Feb18 |
171212 |
58.04 |
58.60 |
56.89 |
57.16 |
-0.89 |
65,335 |
83,238 |
-3,876 |
Mar18 |
171212 |
58.08 |
58.57 |
56.89 |
57.13 |
-0.91 |
40,040 |
63,738 |
-2,097 |
Apr18 |
171212 |
57.98 |
58.48 |
56.85 |
57.08 |
-0.93 |
10,546 |
23,260 |
+167 |
May18 |
171212 |
57.87 |
58.35 |
56.76 |
56.97 |
-0.93 |
3,945 |
12,445 |
+17 |
Jun18 |
171212 |
57.82 |
58.14 |
56.58 |
56.78 |
-0.94 |
13,643 |
81,007 |
+360 |
Jul18 |
171212 |
57.69 |
57.69 |
56.42 |
56.53 |
-0.94 |
745 |
8,070 |
-47 |
Aug18 |
171212 |
57.40 |
57.40 |
56.25 |
56.25 |
-0.94 |
459 |
8,482 |
-22 |
Sep18 |
171212 |
57.07 |
57.10 |
55.96 |
55.96 |
-0.91 |
853 |
15,561 |
-4 |
Oct18 |
171212 |
55.67 |
55.67 |
55.67 |
55.67 |
-0.88 |
352 |
3,224 |
-14 |
Nov18 |
171212 |
55.38 |
55.38 |
55.38 |
55.38 |
-0.86 |
246 |
7,309 |
+38 |
Dec18 |
171212 |
56.03 |
56.25 |
54.86 |
55.11 |
-0.83 |
9,893 |
127,497 |
+796 |
Jan19 |
171212 |
54.82 |
54.82 |
54.82 |
54.82 |
-0.81 |
200 |
3,049 |
-3 |
Feb19 |
171212 |
54.54 |
54.54 |
54.54 |
54.54 |
-0.79 |
125 |
1,070 |
+54 |
Mar19 |
171212 |
54.29 |
54.29 |
54.29 |
54.29 |
-0.77 |
237 |
2,763 |
+100 |
Apr19 |
171212 |
54.06 |
54.06 |
54.06 |
54.06 |
-0.75 |
77 |
1,560 |
+13 |
Total Volume and Open Interest |
186,621 |
601,103 |
-6,856 |
US Dollar Index(ICE) |
Dec17 |
171212 |
93.895 |
94.210 |
93.745 |
94.080 |
+0.238 |
19,750 |
31,714 |
-477 |
Mar18 |
171212 |
93.535 |
93.825 |
93.380 |
93.700 |
+0.230 |
5,916 |
12,376 |
+1,520 |
Jun18 |
171212 |
93.265 |
93.480 |
93.170 |
93.380 |
+0.220 |
84 |
868 |
+46 |
Total Volume and Open Interest |
25,820 |
45,263 |
+1,102 |
Australian Dollar(CME) |
Dec17 |
171212 |
75.26 |
75.80 |
75.19 |
75.58 |
+0.27 |
96,281 |
138,789 |
-1,730 |
Mar18 |
171212 |
75.22 |
75.75 |
75.16 |
75.54 |
+0.26 |
5,052 |
9,677 |
+2,604 |
Jun18 |
171212 |
75.46 |
75.69 |
75.17 |
75.54 |
+0.27 |
3 |
260 |
-2 |
Total Volume and Open Interest |
102,106 |
150,731 |
+1,093 |
British Pound(CME) |
Dec17 |
171212 |
133.46 |
133.83 |
133.04 |
133.18 |
-0.25 |
202,988 |
157,786 |
-22,684 |
Mar18 |
171212 |
133.88 |
134.29 |
133.53 |
133.67 |
-0.22 |
36,019 |
32,729 |
+13,871 |
Jun18 |
171212 |
134.37 |
134.48 |
134.00 |
134.10 |
-0.22 |
35 |
734 |
+4 |
Total Volume and Open Interest |
242,932 |
193,668 |
-8,484 |
Canadian Dollar(CME) |
Dec17 |
171212 |
77.79 |
78.05 |
77.56 |
77.70 |
-0.12 |
72,106 |
131,171 |
-4,256 |
Mar18 |
171212 |
77.90 |
78.17 |
77.68 |
77.82 |
-0.12 |
8,311 |
12,346 |
+4,433 |
Jun18 |
171212 |
78.09 |
78.18 |
77.82 |
77.91 |
-0.12 |
42 |
1,278 |
+20 |
Sep18 |
171212 |
77.89 |
77.99 |
77.89 |
77.99 |
-0.11 |
15 |
342 |
+12 |
Total Volume and Open Interest |
80,932 |
147,240 |
+285 |
Japanese Yen(CME) |
Dec17 |
171212 |
88.09 |
88.23 |
87.93 |
88.06 |
-0.06 |
169,069 |
181,011 |
-10,873 |
Mar18 |
171212 |
88.57 |
88.71 |
88.41 |
88.55 |
-0.04 |
24,732 |
52,565 |
+13,925 |
Jun18 |
171212 |
89.18 |
89.18 |
88.98 |
89.03 |
-0.05 |
150 |
221 |
+118 |
Total Volume and Open Interest |
198,568 |
236,914 |
+3,264 |
Swiss Franc(CME) |
Dec17 |
171212 |
100.85 |
101.15 |
100.68 |
100.81 |
-0.10 |
36,148 |
74,925 |
-814 |
Mar18 |
171212 |
101.62 |
101.90 |
101.44 |
101.56 |
-0.10 |
10,267 |
16,585 |
+8,240 |
Jun18 |
171212 |
102.29 |
102.60 |
102.20 |
102.29 |
-0.09 |
2 |
68 |
+2 |
Total Volume and Open Interest |
46,417 |
91,588 |
+7,428 |
EuroFX(CME) |
Dec17 |
171212 |
117.77 |
117.97 |
117.22 |
117.42 |
-0.49 |
257,159 |
385,103 |
-39,883 |
Mar18 |
171212 |
118.49 |
118.71 |
117.97 |
118.18 |
-0.47 |
70,962 |
89,588 |
+27,845 |
Jun18 |
171212 |
119.25 |
119.32 |
118.72 |
118.88 |
-0.48 |
135 |
2,890 |
+58 |
Total Volume and Open Interest |
338,122 |
488,235 |
-12,109 |
Mexican Peso(CME) |
Dec17 |
171212 |
524.38 |
524.38 |
519.50 |
520.75 |
-4.00 |
49,512 |
165,475 |
-7,579 |
Jan18 |
171212 |
518.63 |
518.63 |
517.63 |
518.63 |
-4.00 |
0 |
45 |
+0 |
Total Volume and Open Interest |
66,462 |
191,452 |
+4,581 |
Brazilian Real(CME) |
Jan18 |
171212 |
302.45 |
302.60 |
299.40 |
299.65 |
-2.80 |
3,689 |
14,336 |
+8 |
Feb18 |
171212 |
299.25 |
300.70 |
298.35 |
298.60 |
-2.80 |
16 |
34 |
+16 |
Mar18 |
171212 |
299.50 |
299.50 |
297.80 |
297.80 |
-2.80 |
9 |
3,717 |
+5 |
Apr18 |
171212 |
296.95 |
296.95 |
296.95 |
296.95 |
-2.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,714 |
18,387 |
+29 |
30-Year T-Bonds(CBOT) |
Dec17 |
171212 |
154~050 |
154~090 |
153~100 |
153~250 |
-0~120 |
5,120 |
17,940 |
-3,518 |
Mar18 |
171212 |
152~310 |
153~060 |
152~050 |
152~210 |
-0~120 |
268,038 |
752,684 |
-8,808 |
Jun18 |
171212 |
151~220 |
151~220 |
151~070 |
151~220 |
-0~140 |
0 |
3 |
+0 |
Total Volume and Open Interest |
273,158 |
770,627 |
-12,326 |
10-Year T-Notes(CBOT) |
Dec17 |
171212 |
124~155 |
124~185 |
124~085 |
124~115 |
-0~045 |
18,528 |
84,613 |
-7,355 |
Mar18 |
171212 |
124~080 |
124~110 |
124~000 |
124~040 |
-0~045 |
1,158,177 |
3,218,431 |
+6,021 |
Jun18 |
171212 |
123~275 |
123~275 |
123~275 |
123~275 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,176,705 |
3,303,044 |
-1,334 |
5-Year T-Notes(CBOT) |
Dec17 |
171212 |
116~174 |
116~182 |
116~132 |
116~152 |
-0~016 |
18,022 |
60,002 |
-4,973 |
Mar18 |
171212 |
116~100 |
116~110 |
116~056 |
116~076 |
-0~020 |
691,477 |
2,931,835 |
+28,337 |
Jun18 |
171212 |
116~056 |
116~056 |
116~056 |
116~056 |
-0~020 |
|
|
|
Total Volume and Open Interest |
709,499 |
2,991,837 |
+23,364 |
2 Year T-Notes(CBOT) |
Dec17 |
171212 |
107~096 |
107~100 |
107~084 |
107~096 |
-0~002 |
2,355 |
33,584 |
-1,164 |
Mar18 |
171212 |
107~040 |
107~042 |
107~022 |
107~034 |
-0~004 |
327,225 |
1,726,324 |
+11,454 |
Jun18 |
171212 |
107~034 |
107~034 |
107~034 |
107~034 |
-0~004 |
|
|
|
Total Volume and Open Interest |
329,580 |
1,759,908 |
+10,290 |
Eurodollars(CME) |
Dec17 |
171212 |
98.397 |
98.397 |
98.385 |
98.387 |
-0.013 |
330,773 |
1,646,026 |
+19,018 |
Mar18 |
171212 |
98.230 |
98.230 |
98.215 |
98.220 |
-0.010 |
281,976 |
1,543,271 |
+9,037 |
Jun18 |
171212 |
98.080 |
98.080 |
98.060 |
98.070 |
-0.010 |
199,780 |
1,334,592 |
-6,898 |
Sep18 |
171212 |
97.990 |
97.990 |
97.965 |
97.980 |
-0.010 |
234,639 |
1,175,658 |
+8,878 |
Dec18 |
171212 |
97.895 |
97.895 |
97.870 |
97.890 |
-0.010 |
399,297 |
1,671,261 |
+23,701 |
Mar19 |
171212 |
97.835 |
97.840 |
97.810 |
97.835 |
-0.005 |
149,685 |
1,087,828 |
+5,746 |
Jun19 |
171212 |
97.790 |
97.790 |
97.755 |
97.785 |
-0.005 |
113,897 |
1,043,865 |
-8,583 |
Sep19 |
171212 |
97.760 |
97.760 |
97.720 |
97.750 |
-0.010 |
108,993 |
714,387 |
+4,103 |
Dec19 |
171212 |
97.715 |
97.725 |
97.680 |
97.710 |
-0.010 |
263,690 |
1,146,693 |
+34,504 |
Mar20 |
171212 |
97.705 |
97.710 |
97.670 |
97.695 |
-0.010 |
90,750 |
546,484 |
+6,354 |
Jun20 |
171212 |
97.690 |
97.695 |
97.650 |
97.675 |
-0.010 |
78,284 |
520,958 |
+9,925 |
Sep20 |
171212 |
97.665 |
97.675 |
97.630 |
97.655 |
-0.010 |
102,957 |
350,169 |
+4,511 |
Dec20 |
171212 |
97.635 |
97.640 |
97.595 |
97.620 |
-0.010 |
61,254 |
393,348 |
+4,159 |
Mar21 |
171212 |
97.610 |
97.620 |
97.580 |
97.595 |
-0.015 |
39,922 |
227,473 |
+353 |
Jun21 |
171212 |
97.590 |
97.595 |
97.555 |
97.570 |
-0.015 |
36,183 |
228,043 |
-3,631 |
Sep21 |
171212 |
97.565 |
97.575 |
97.530 |
97.545 |
-0.015 |
32,147 |
128,307 |
+1,213 |
Dec21 |
171212 |
97.535 |
97.540 |
97.500 |
97.515 |
-0.015 |
22,987 |
174,450 |
-634 |
Mar22 |
171212 |
97.515 |
97.525 |
97.475 |
97.495 |
-0.015 |
20,599 |
105,684 |
-757 |
Total Volume and Open Interest |
2,694,388 |
14,339,488 |
+77,288 |
Ultra T-Bond(CBOT) |
Dec17 |
171212 |
167~16 |
167~29 |
166~20 |
167~12 |
-0~10 |
7,931 |
22,128 |
-4,600 |
Mar18 |
171212 |
166~21 |
167~00 |
165~21 |
166~14 |
-0~10 |
101,077 |
870,413 |
+704 |
Jun18 |
171212 |
165~19 |
165~19 |
165~19 |
165~19 |
-0~10 |
|
|
|
Total Volume and Open Interest |
109,008 |
892,541 |
-3,896 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171212 |
133~270 |
134~020 |
133~185 |
133~255 |
-0~050 |
1,227 |
6,351 |
-612 |
Mar18 |
171212 |
133~200 |
133~255 |
133~090 |
133~160 |
-0~055 |
119,935 |
506,459 |
-4,611 |
Jun18 |
171212 |
133~160 |
133~160 |
133~160 |
133~160 |
-0~055 |
|
|
|
Total Volume and Open Interest |
121,162 |
512,810 |
-5,223 |
30 Day Federal Funds(CBOT) |
Dec17 |
171212 |
98.707 |
98.707 |
98.705 |
98.707 |
unch |
3,094 |
118,669 |
-1,316 |
Jan18 |
171212 |
98.600 |
98.600 |
98.595 |
98.600 |
unch |
7,254 |
350,585 |
+266 |
Feb18 |
171212 |
98.595 |
98.595 |
98.590 |
98.595 |
-0.005 |
13,879 |
176,036 |
-1,003 |
Mar18 |
171212 |
98.540 |
98.545 |
98.540 |
98.540 |
-0.005 |
14,068 |
65,788 |
+2,818 |
Apr18 |
171212 |
98.435 |
98.435 |
98.425 |
98.430 |
-0.005 |
27,153 |
163,328 |
+4,944 |
May18 |
171212 |
98.415 |
98.420 |
98.410 |
98.415 |
-0.005 |
10,380 |
57,782 |
-1,505 |
Total Volume and Open Interest |
120,501 |
1,465,905 |
+5,859 |
Japanese Govt Bonds(SGX) |
Mar18 |
171212 |
150.89 |
150.94 |
150.85 |
150.92 |
+0.04 |
7,126 |
14,463 |
+7,844 |
Jun18 |
171212 |
150.92 |
150.92 |
150.92 |
150.92 |
+0.04 |
|
|
|
Sep18 |
171212 |
150.92 |
150.92 |
150.92 |
150.92 |
+0.04 |
|
|
|
Total Volume and Open Interest |
15,281 |
23,623 |
-50 |
Euro-Buxl(EUREX) |
Mar18 |
171212 |
168.00 |
168.26 |
166.96 |
167.16 |
-0.90 |
48,681 |
237,014 |
-3,297 |
Jun18 |
171212 |
165.44 |
165.44 |
165.44 |
165.44 |
-0.90 |
0 |
1 |
+0 |
Sep18 |
171212 |
165.44 |
165.44 |
165.44 |
165.44 |
-0.90 |
|
|
|
Total Volume and Open Interest |
48,681 |
237,015 |
-3,297 |
Euro-Bund(EUREX) |
Mar18 |
171212 |
163.58 |
163.64 |
163.18 |
163.27 |
-0.37 |
525,023 |
1,952,716 |
-33,448 |
Jun18 |
171212 |
160.65 |
160.65 |
160.50 |
160.55 |
-0.37 |
0 |
53 |
+8 |
Sep18 |
171212 |
160.55 |
160.55 |
160.55 |
160.55 |
-0.37 |
|
|
|
Total Volume and Open Interest |
525,023 |
1,952,769 |
-33,440 |
Euro-Bobl(EUREX) |
Mar18 |
171212 |
132.55 |
132.56 |
132.40 |
132.45 |
-0.09 |
408,284 |
1,554,933 |
-26,916 |
Jun18 |
171212 |
132.42 |
132.42 |
132.42 |
132.42 |
-0.09 |
|
|
|
Sep18 |
171212 |
132.42 |
132.42 |
132.42 |
132.42 |
-0.09 |
|
|
|
Total Volume and Open Interest |
408,284 |
1,554,933 |
-26,916 |
Euro-Schatz(EUREX) |
Mar18 |
171212 |
112.16 |
112.17 |
112.13 |
112.15 |
-0.01 |
323,342 |
1,528,799 |
-41,785 |
Jun18 |
171212 |
112.13 |
112.13 |
112.13 |
112.13 |
-0.01 |
|
|
|
Sep18 |
171212 |
112.13 |
112.13 |
112.13 |
112.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
323,342 |
1,528,799 |
-41,785 |
3-Mth Euribor(EUREX) |
Dec17 |
171212 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
100 |
7,392 |
+0 |
Mar18 |
171212 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
10 |
6,393 |
+0 |
Jun18 |
171212 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
154 |
38,111 |
+0 |
Long Gilt(LIFFE) |
Dec17 |
171212 |
125~27 |
125~27 |
125~20 |
125~21 |
-0~07 |
303 |
64,508 |
-218 |
Mar18 |
171212 |
124~28 |
125~00 |
124~21 |
124~24 |
-0~07 |
183,190 |
687,133 |
-5,793 |
Total Volume and Open Interest |
183,493 |
751,641 |
-6,011 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171212 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.01 |
12,809 |
504,052 |
-221 |
Mar18 |
171212 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
59,962 |
460,375 |
-1,704 |
Jun18 |
171212 |
99.31 |
99.33 |
99.31 |
99.31 |
unch |
76,206 |
472,970 |
+17,255 |
Sep18 |
171212 |
99.24 |
99.25 |
99.23 |
99.23 |
unch |
78,088 |
366,715 |
-146 |
Dec18 |
171212 |
99.18 |
99.19 |
99.16 |
99.17 |
unch |
128,430 |
330,243 |
-1,805 |
Mar19 |
171212 |
99.13 |
99.13 |
99.10 |
99.11 |
unch |
90,065 |
315,056 |
-3,893 |
Total Volume and Open Interest |
822,902 |
3,758,081 |
+3 |
3-Mth Euribor(LIFFE) |
Dec17 |
171212 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
62,876 |
386,398 |
+8,526 |
Mar18 |
171212 |
100.325 |
100.325 |
100.320 |
100.325 |
+0.005 |
51,259 |
518,137 |
+9,521 |
Jun18 |
171212 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
44,514 |
480,600 |
-5,867 |
Total Volume and Open Interest |
633,531 |
4,491,344 |
+11,723 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171208 |
98.23 |
98.23 |
98.23 |
98.23 |
unch |
18,095 |
19,026 |
-19,528 |
Mar18 |
171212 |
98.23 |
98.24 |
98.22 |
98.24 |
unch |
18,166 |
230,615 |
-822 |
Jun18 |
171212 |
98.18 |
98.19 |
98.17 |
98.19 |
+0.01 |
19,657 |
181,398 |
-3,393 |
Sep18 |
171212 |
98.11 |
98.13 |
98.09 |
98.13 |
+0.01 |
14,287 |
185,147 |
-2,358 |
Dec18 |
171212 |
98.04 |
98.05 |
98.02 |
98.05 |
+0.01 |
15,420 |
141,850 |
+492 |
Mar19 |
171212 |
97.97 |
97.99 |
97.95 |
97.99 |
+0.01 |
6,587 |
101,894 |
-971 |
Jun19 |
171212 |
97.90 |
97.92 |
97.89 |
97.92 |
+0.01 |
6,424 |
80,756 |
+1,000 |
Sep19 |
171212 |
97.84 |
97.86 |
97.83 |
97.86 |
+0.01 |
5,913 |
57,250 |
+667 |
Dec19 |
171212 |
97.78 |
97.81 |
97.77 |
97.81 |
+0.02 |
7,508 |
16,829 |
+4,770 |
Mar20 |
171212 |
97.75 |
97.75 |
97.75 |
97.75 |
+0.01 |
18 |
3,843 |
+0 |
Total Volume and Open Interest |
94,027 |
1,003,712 |
-615 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171212 |
97.42 |
97.47 |
97.41 |
97.46 |
+0.03 |
105,515 |
1,085,707 |
+2,646 |
Mar18 |
171212 |
97.42 |
97.46 |
97.40 |
97.46 |
+0.04 |
5,217 |
35,699 |
+2,144 |
Total Volume and Open Interest |
110,732 |
1,121,406 |
+4,790 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171212 |
98.00 |
98.01 |
97.97 |
98.01 |
+0.01 |
139,114 |
1,123,477 |
-14,851 |
Mar18 |
171212 |
98.00 |
98.03 |
97.98 |
98.02 |
+0.01 |
21,598 |
42,894 |
+15,508 |
Total Volume and Open Interest |
160,712 |
1,166,371 |
+657 |
Gold(CMX) |
Dec17 |
171212 |
1241.3 |
1244.4 |
1236.5 |
1238.5 |
-5.2 |
157 |
2,178 |
+11 |
Feb18 |
171212 |
1243.9 |
1247.9 |
1238.3 |
1241.7 |
-5.2 |
277,056 |
346,207 |
-5,456 |
Apr18 |
171212 |
1248.0 |
1251.6 |
1242.7 |
1246.1 |
-5.2 |
3,625 |
27,883 |
+414 |
Jun18 |
171212 |
1253.2 |
1256.6 |
1247.2 |
1250.4 |
-5.2 |
2,419 |
37,135 |
-1,036 |
Aug18 |
171212 |
1258.2 |
1260.2 |
1251.7 |
1254.9 |
-5.2 |
479 |
11,009 |
-45 |
Oct18 |
171212 |
1257.1 |
1263.2 |
1256.1 |
1259.3 |
-5.2 |
201 |
4,538 |
+0 |
Dec18 |
171212 |
1266.8 |
1268.6 |
1260.8 |
1264.0 |
-5.1 |
639 |
15,563 |
+367 |
Feb19 |
171212 |
1273.0 |
1273.0 |
1265.8 |
1268.8 |
-5.0 |
10 |
430 |
+2 |
Apr19 |
171212 |
1277.6 |
1277.6 |
1270.1 |
1273.5 |
-5.1 |
4 |
722 |
+0 |
Jun19 |
171212 |
1278.4 |
1278.4 |
1278.4 |
1278.4 |
-5.1 |
24 |
1,094 |
-21 |
Aug19 |
171212 |
1283.0 |
1283.0 |
1283.0 |
1283.0 |
-5.1 |
0 |
14 |
+0 |
Oct19 |
171212 |
1287.7 |
1287.7 |
1287.7 |
1287.7 |
-5.1 |
|
|
|
Total Volume and Open Interest |
285,530 |
453,037 |
-5,820 |
Silver(CMX) |
Dec17 |
171212 |
1566.5 |
1570.0 |
1555.5 |
1558.2 |
-11.5 |
75 |
805 |
-31 |
Mar18 |
171212 |
1573.0 |
1583.0 |
1563.5 |
1566.8 |
-11.7 |
75,623 |
157,603 |
+3,336 |
May18 |
171212 |
1579.5 |
1589.0 |
1570.5 |
1573.6 |
-11.8 |
1,106 |
17,901 |
-254 |
Jul18 |
171212 |
1590.0 |
1595.0 |
1580.0 |
1580.5 |
-11.9 |
515 |
6,939 |
+64 |
Sep18 |
171212 |
1593.0 |
1598.5 |
1587.0 |
1587.5 |
-12.0 |
302 |
3,916 |
+22 |
Dec18 |
171212 |
1612.5 |
1613.0 |
1597.0 |
1597.9 |
-12.1 |
476 |
7,065 |
+313 |
Mar19 |
171212 |
1610.0 |
1610.0 |
1607.8 |
1607.8 |
-12.1 |
1 |
32 |
-1 |
Total Volume and Open Interest |
78,340 |
196,556 |
+3,460 |
Platinum(NYMEX) |
Jan18 |
171212 |
887.4 |
891.0 |
873.1 |
875.7 |
-17.1 |
26,390 |
64,041 |
+950 |
Apr18 |
171212 |
892.2 |
895.0 |
877.4 |
880.0 |
-17.0 |
2,911 |
21,486 |
+1,491 |
Jul18 |
171212 |
897.3 |
897.9 |
883.8 |
885.0 |
-16.9 |
179 |
649 |
+122 |
Oct18 |
171212 |
896.5 |
896.5 |
886.4 |
888.1 |
-16.9 |
6 |
40 |
+2 |
Total Volume and Open Interest |
29,487 |
86,245 |
+2,564 |
Palladium(NYMEX) |
Dec17 |
171212 |
1017.50 |
1020.05 |
1009.80 |
1015.70 |
+3.60 |
13 |
37 |
-15 |
Mar18 |
171212 |
1000.05 |
1003.50 |
991.60 |
1002.35 |
+3.60 |
3,485 |
32,671 |
-417 |
Jun18 |
171212 |
988.80 |
995.60 |
984.40 |
994.60 |
+4.35 |
34 |
1,152 |
+10 |
Total Volume and Open Interest |
3,532 |
34,163 |
-422 |
Copper(CMX) |
Dec17 |
171212 |
299.00 |
300.05 |
298.30 |
299.95 |
+1.15 |
691 |
2,803 |
-254 |
Mar18 |
171212 |
301.45 |
302.85 |
300.05 |
302.30 |
+1.15 |
90,440 |
142,601 |
-3,933 |
May18 |
171212 |
302.65 |
304.10 |
301.45 |
303.65 |
+1.15 |
3,891 |
30,650 |
+167 |
Jul18 |
171212 |
303.45 |
304.95 |
302.70 |
304.90 |
+1.15 |
2,439 |
22,430 |
+487 |
Sep18 |
171212 |
306.05 |
306.25 |
303.85 |
306.15 |
+1.20 |
1,962 |
10,208 |
+1,029 |
Total Volume and Open Interest |
101,024 |
241,291 |
-2,416 |
E-mini DJIA Index(CBOT) |
Dec17 |
171212 |
24428 |
24556 |
24398 |
24526 |
+125 |
102,292 |
100,691 |
-41,362 |
Mar18 |
171212 |
24460 |
24575 |
24416 |
24543 |
+124 |
127,659 |
66,731 |
+45,434 |
Jun18 |
171212 |
24430 |
24559 |
24410 |
24542 |
+137 |
7 |
59 |
+5 |
Sep18 |
171212 |
24550 |
24550 |
24550 |
24550 |
+137 |
1 |
17 |
-1 |
Total Volume and Open Interest |
229,959 |
167,498 |
+4,076 |
S & P 500(CME) |
Dec17 |
171212 |
2662.50 |
2669.70 |
2662.00 |
2665.10 |
+3.50 |
12,486 |
77,140 |
+1,901 |
Mar18 |
171212 |
2665.00 |
2673.00 |
2663.50 |
2667.80 |
+3.30 |
9,249 |
19,831 |
+6,785 |
Jun18 |
171212 |
2669.30 |
2670.50 |
2665.50 |
2669.30 |
+3.30 |
6 |
581 |
+0 |
Sep18 |
171212 |
2672.60 |
2673.00 |
2668.00 |
2672.60 |
+4.10 |
0 |
165 |
+0 |
Total Volume and Open Interest |
21,741 |
97,717 |
+8,686 |
S & P 500 E-Mini(CME) |
Dec17 |
171212 |
2662.75 |
2670.25 |
2660.50 |
2665.00 |
+3.50 |
1,154,864 |
2,336,063 |
-354,173 |
Mar18 |
171212 |
2666.00 |
2673.00 |
2663.25 |
2667.75 |
+3.25 |
1,327,053 |
1,392,934 |
+531,234 |
Jun18 |
171212 |
2666.75 |
2674.50 |
2665.00 |
2669.25 |
+3.25 |
746 |
10,524 |
-25 |
Sep18 |
171212 |
2671.00 |
2676.75 |
2669.25 |
2672.50 |
+4.00 |
48 |
931 |
+4 |
Total Volume and Open Interest |
2,482,711 |
3,740,494 |
+177,040 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171212 |
6404.25 |
6407.75 |
6371.75 |
6384.25 |
-13.25 |
148,290 |
186,840 |
-49,746 |
Mar18 |
171212 |
6422.50 |
6426.25 |
6390.00 |
6403.00 |
-13.00 |
253,958 |
157,263 |
+56,450 |
Jun18 |
171212 |
6437.25 |
6440.25 |
6407.25 |
6418.00 |
-13.00 |
80 |
397 |
+13 |
Total Volume and Open Interest |
424,308 |
337,789 |
+25,261 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171212 |
1891.90 |
1892.50 |
1883.30 |
1883.70 |
-4.30 |
31,931 |
57,416 |
-23,813 |
Mar18 |
171212 |
1896.20 |
1897.70 |
1887.40 |
1887.90 |
-5.30 |
34,782 |
38,260 |
+24,488 |
Jun18 |
171212 |
1888.00 |
1888.00 |
1888.00 |
1888.00 |
-5.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
66,713 |
95,679 |
+675 |
Volatility Index(CBOE) |
Dec17 |
171212 |
10.35 |
10.50 |
10.30 |
10.38 |
+0.05 |
108,153 |
216,767 |
-8,151 |
Jan18 |
171212 |
11.95 |
12.05 |
11.85 |
11.98 |
unch |
98,706 |
247,673 |
+9,453 |
Feb18 |
171212 |
13.02 |
13.10 |
12.95 |
13.03 |
unch |
26,044 |
63,628 |
+2,929 |
Mar18 |
171212 |
14.08 |
14.15 |
14.00 |
14.08 |
unch |
34,003 |
34,568 |
+1,133 |
Total Volume and Open Interest |
280,322 |
625,630 |
+6,193 |
S & P 600(CME) |
Dec17 |
171212 |
923.60 |
923.60 |
923.60 |
923.60 |
-2.00 |
|
|
|
Mar18 |
171212 |
920.40 |
920.40 |
920.40 |
920.40 |
-2.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec17 |
171212 |
1523.20 |
1526.30 |
1515.10 |
1516.30 |
-5.90 |
247,564 |
240,177 |
-146,574 |
Mar18 |
171212 |
1526.60 |
1529.60 |
1518.30 |
1519.60 |
-5.70 |
286,330 |
434,131 |
+181,716 |
Jun18 |
171212 |
1519.20 |
1519.20 |
1519.20 |
1519.20 |
-5.60 |
|
|
|
Total Volume and Open Interest |
533,894 |
674,308 |
+35,142 |
Nikkei 225(CME) |
Mar18 |
171212 |
22955 |
23010 |
22835 |
22900 |
-60 |
12,752 |
37,641 |
-355 |
Jun18 |
171212 |
22825 |
22825 |
22765 |
22825 |
-60 |
|
|
|
Total Volume and Open Interest |
12,752 |
37,641 |
-355 |
Nikkei 225(SGX) |
Dec17 |
171207 |
22195 |
22570 |
22055 |
22515 |
+355 |
159,657 |
147,597 |
-34,495 |
Mar18 |
171212 |
22875 |
22965 |
22800 |
22825 |
-55 |
82,718 |
158,486 |
+2,885 |
Jun18 |
171212 |
22675 |
22675 |
22675 |
22675 |
-60 |
4 |
1,100 |
+3 |
Total Volume and Open Interest |
82,723 |
171,931 |
-114,941 |
Nikkei 225 Mini(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22055 |
22530 |
+330 |
797,435 |
526,641 |
-26,410 |
Mar18 |
171212 |
22890 |
22965 |
22800 |
22840 |
-50 |
922,552 |
300,544 |
+54,296 |
Jun18 |
171212 |
22740 |
22795 |
22640 |
22680 |
-60 |
6,412 |
4,293 |
+1,117 |
Total Volume and Open Interest |
974,849 |
390,324 |
-406,094 |
Nikkei 225(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22050 |
22530 |
+330 |
133,791 |
291,914 |
-74,302 |
Mar18 |
171212 |
22890 |
22970 |
22800 |
22840 |
-50 |
72,896 |
308,497 |
+39,195 |
Jun18 |
171212 |
22720 |
22800 |
22650 |
22680 |
-60 |
359 |
14,354 |
+36 |
Total Volume and Open Interest |
73,280 |
400,854 |
-202,361 |
Nikkei 225(CME) Yen |
Dec17 |
171207 |
22260 |
22645 |
22245 |
22560 |
+320 |
62,749 |
50,839 |
-4,757 |
Mar18 |
171212 |
22910 |
22960 |
22785 |
22850 |
-65 |
38,413 |
52,262 |
-1,426 |
Jun18 |
171212 |
22690 |
22770 |
22630 |
22690 |
-65 |
1 |
1 |
+1 |
Total Volume and Open Interest |
38,415 |
52,263 |
-1,426 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171207 |
22560 |
22630 |
22560 |
22560 |
+320 |
1 |
14 |
+0 |
Mar18 |
171212 |
22850 |
22850 |
22800 |
22850 |
-60 |
3 |
2 |
+2 |
Jun18 |
171212 |
22690 |
22690 |
22690 |
22690 |
-60 |
|
|
|
Total Volume and Open Interest |
3 |
2 |
+2 |
CAC 40(EURONEXT) |
Dec17 |
171212 |
5404.0 |
5428.0 |
5358.0 |
5427.5 |
+41.0 |
59,812 |
320,609 |
+4,120 |
Jan18 |
171212 |
5397.0 |
5420.5 |
5351.5 |
5420.0 |
+41.0 |
2,618 |
18,944 |
+2,200 |
Feb18 |
171212 |
5417.0 |
5417.0 |
5417.0 |
5417.0 |
+41.0 |
|
|
|
Mar18 |
171212 |
5362.5 |
5416.0 |
5349.0 |
5415.0 |
+40.5 |
221 |
18,404 |
+88 |
Jun18 |
171212 |
5245.0 |
5283.5 |
5245.0 |
5283.5 |
+41.0 |
0 |
11,001 |
+2,000 |
Sep18 |
171212 |
5272.0 |
5272.0 |
5272.0 |
5272.0 |
+41.0 |
|
|
|
Total Volume and Open Interest |
62,651 |
375,961 |
+8,408 |
Hang Seng Index(HKFE) |
Dec17 |
171212 |
28915 |
29048 |
28739 |
28799 |
-107 |
165,621 |
142,407 |
-4,573 |
Jan18 |
171212 |
28972 |
29070 |
28779 |
28838 |
-115 |
1,501 |
5,680 |
+438 |
Total Volume and Open Interest |
168,617 |
157,063 |
-3,316 |
DAX(EUREX) |
Dec17 |
171212 |
13163.0 |
13186.0 |
13077.0 |
13173.5 |
+52.0 |
94,007 |
152,459 |
+3,482 |
Mar18 |
171212 |
13167.0 |
13180.0 |
13075.0 |
13169.0 |
+52.0 |
13,435 |
55,751 |
+20,918 |
Jun18 |
171212 |
13146.0 |
13201.5 |
13111.5 |
13191.0 |
+50.0 |
80 |
873 |
-9 |
Total Volume and Open Interest |
107,522 |
209,083 |
+24,391 |
Mini-DAX(EUREX) |
Dec17 |
171212 |
13160.0 |
13186.0 |
13078.0 |
13173.5 |
+52.0 |
28,567 |
13,371 |
-658 |
Mar18 |
171212 |
13156.0 |
13182.0 |
13074.0 |
13169.0 |
+52.0 |
438 |
2,700 |
+731 |
Jun18 |
171212 |
13154.0 |
13191.0 |
13148.0 |
13191.0 |
+50.0 |
38 |
487 |
-6 |
Total Volume and Open Interest |
29,043 |
16,558 |
+67 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171212 |
3591 |
3600 |
3568 |
3596 |
+15 |
1,007,907 |
2,941,497 |
-276,723 |
Mar18 |
171212 |
3580 |
3587 |
3556 |
3583 |
+15 |
330,313 |
1,076,637 |
+277,808 |
Jun18 |
171212 |
3488 |
3502 |
3474 |
3500 |
+15 |
152 |
38,974 |
+400 |
Total Volume and Open Interest |
1,338,372 |
4,057,108 |
+1,485 |
Swiss Market Index(EUREX) |
Dec17 |
171212 |
9325 |
9365 |
9287 |
9348 |
+39 |
54,409 |
195,083 |
-6,795 |
Mar18 |
171212 |
9229 |
9269 |
9190 |
9252 |
+39 |
27,472 |
108,680 |
+55,323 |
Jun18 |
171212 |
9087 |
9091 |
9084 |
9084 |
+38 |
45 |
1,540 |
+326 |
Total Volume and Open Interest |
81,926 |
305,303 |
+48,854 |
FT-SE 100(EURONEXT) |
Dec17 |
171212 |
7472.00 |
7503.00 |
7446.00 |
7498.50 |
+54.50 |
209,350 |
559,886 |
-28,111 |
Mar18 |
171212 |
7415.00 |
7446.50 |
7390.00 |
7442.00 |
+54.00 |
105,743 |
130,783 |
+41,311 |
Jun18 |
171212 |
7363.00 |
7363.00 |
7363.00 |
7363.00 |
+55.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
315,093 |
690,676 |
+13,200 |
SPI 200(SFE) |
Dec17 |
171212 |
6004.0 |
6025.0 |
5996.0 |
6018.0 |
+14.0 |
31,529 |
293,416 |
+3,041 |
Mar18 |
171212 |
5948.0 |
5974.0 |
5945.0 |
5966.0 |
+15.0 |
5,298 |
10,287 |
+4,815 |
Jun18 |
171212 |
5950.0 |
5950.0 |
5950.0 |
5950.0 |
+15.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
36,850 |
310,004 |
+7,877 |
FTSE MIB(ISE) |
Dec17 |
171212 |
22755.00 |
22765.00 |
22610.00 |
22704.00 |
-5.00 |
25,848 |
36,069 |
-1,128 |
Mar18 |
171212 |
22695.00 |
22695.00 |
22535.00 |
22632.00 |
-5.00 |
2,956 |
6,895 |
+1,395 |
Jun18 |
171212 |
22140.00 |
22140.00 |
22127.00 |
22127.00 |
-100.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
28,804 |
42,969 |
+267 |
KOSPI 200(KFE) |
Dec17 |
171212 |
324.90 |
325.30 |
323.20 |
323.80 |
-1.05 |
|
|
|
Mar18 |
171212 |
322.70 |
322.95 |
321.00 |
321.60 |
-1.40 |
|
|
|
Jun18 |
171212 |
323.30 |
323.30 |
321.95 |
322.00 |
-1.30 |
|
|
|
Total Volume and Open Interest |
178,101 |
387,961 |
+9,936 |
GSCI(CME) |
Dec17 |
171212 |
422.50 |
426.90 |
417.90 |
419.10 |
-3.95 |
2,635 |
8,104 |
-2,645 |
Jan18 |
171212 |
426.40 |
426.40 |
417.70 |
418.85 |
-3.95 |
2,635 |
5,873 |
+2,632 |
Feb18 |
171212 |
419.45 |
419.45 |
419.45 |
419.45 |
-3.95 |
|
|
|
Total Volume and Open Interest |
5,270 |
13,977 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|