|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 13, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171213 |
976.00 |
981.50 |
976.00 |
979.25 |
+3.50 |
139,320 |
218,831 |
-25,579 |
Mar18 |
171213 |
988.50 |
993.00 |
987.50 |
990.50 |
+3.25 |
100,791 |
224,532 |
+453 |
May18 |
171213 |
998.75 |
1004.00 |
998.50 |
1001.50 |
+3.25 |
22,098 |
109,666 |
+2,658 |
Jul18 |
171213 |
1009.00 |
1013.50 |
1008.25 |
1011.00 |
+3.25 |
13,864 |
103,424 |
+1,465 |
Aug18 |
171213 |
1011.50 |
1014.50 |
1010.25 |
1012.50 |
+3.00 |
981 |
13,632 |
+145 |
Sep18 |
171213 |
1006.00 |
1006.25 |
1002.50 |
1004.50 |
+3.00 |
246 |
2,408 |
+55 |
Nov18 |
171213 |
996.75 |
1000.50 |
995.25 |
998.00 |
+3.25 |
5,980 |
63,498 |
+1,259 |
Jan19 |
171213 |
1000.25 |
1005.50 |
1000.25 |
1003.50 |
+3.25 |
127 |
1,522 |
-8 |
Mar19 |
171213 |
1004.25 |
1008.25 |
1004.25 |
1006.50 |
+3.25 |
38 |
2,267 |
-6 |
May19 |
171213 |
1010.00 |
1011.75 |
1009.50 |
1010.50 |
+3.00 |
6 |
688 |
+1 |
Jul19 |
171213 |
1015.50 |
1017.00 |
1015.50 |
1015.50 |
+3.00 |
5 |
636 |
-1 |
Aug19 |
171213 |
1012.50 |
1012.50 |
1012.50 |
1012.50 |
+2.75 |
0 |
25 |
+0 |
Sep19 |
171213 |
1003.25 |
1003.25 |
1003.25 |
1003.25 |
+2.75 |
0 |
21 |
+0 |
Nov19 |
171213 |
988.00 |
991.50 |
987.75 |
989.50 |
+3.00 |
87 |
1,928 |
+40 |
Total Volume and Open Interest |
283,544 |
743,106 |
-19,517 |
Soybean Meal(CBOT) |
Dec17 |
171213 |
322.90 |
325.50 |
322.40 |
325.10 |
+2.20 |
1,030 |
624 |
-274 |
Jan18 |
171213 |
324.70 |
327.20 |
324.20 |
326.80 |
+2.10 |
54,826 |
108,379 |
-14,189 |
Mar18 |
171213 |
328.90 |
331.20 |
328.70 |
330.90 |
+2.00 |
42,848 |
153,895 |
+6,341 |
May18 |
171213 |
331.20 |
333.50 |
331.10 |
333.20 |
+1.90 |
12,229 |
66,206 |
-1,347 |
Jul18 |
171213 |
333.80 |
335.80 |
333.60 |
335.50 |
+1.80 |
6,099 |
46,557 |
+337 |
Aug18 |
171213 |
334.90 |
335.80 |
334.10 |
335.60 |
+1.70 |
717 |
5,464 |
-91 |
Sep18 |
171213 |
333.60 |
334.50 |
332.90 |
334.20 |
+1.40 |
573 |
5,691 |
+228 |
Oct18 |
171213 |
330.00 |
330.80 |
329.30 |
330.30 |
+1.10 |
456 |
6,403 |
-48 |
Dec18 |
171213 |
330.00 |
331.60 |
330.00 |
331.20 |
+1.20 |
1,971 |
26,894 |
+621 |
Jan19 |
171213 |
331.40 |
331.90 |
330.90 |
331.70 |
+1.10 |
18 |
1,368 |
+0 |
Total Volume and Open Interest |
120,805 |
428,466 |
-8,406 |
Soybean Oil(CBOT) |
Dec17 |
171213 |
33.12 |
33.15 |
33.00 |
33.11 |
-0.25 |
235 |
107 |
-186 |
Jan18 |
171213 |
33.41 |
33.50 |
32.98 |
33.21 |
-0.24 |
63,367 |
116,336 |
-16,513 |
Mar18 |
171213 |
33.55 |
33.64 |
33.15 |
33.40 |
-0.20 |
52,625 |
163,340 |
+11,224 |
May18 |
171213 |
33.69 |
33.77 |
33.29 |
33.54 |
-0.18 |
15,179 |
75,589 |
+2,709 |
Jul18 |
171213 |
33.83 |
33.92 |
33.45 |
33.70 |
-0.17 |
8,154 |
55,751 |
-882 |
Aug18 |
171213 |
33.72 |
33.86 |
33.43 |
33.67 |
-0.14 |
1,106 |
8,648 |
+281 |
Sep18 |
171213 |
33.65 |
33.79 |
33.37 |
33.60 |
-0.13 |
692 |
4,380 |
+43 |
Oct18 |
171213 |
33.46 |
33.60 |
33.17 |
33.41 |
-0.14 |
726 |
10,083 |
+328 |
Dec18 |
171213 |
33.45 |
33.54 |
33.08 |
33.35 |
-0.12 |
2,532 |
33,673 |
+658 |
Jan19 |
171213 |
33.30 |
33.45 |
33.13 |
33.35 |
-0.12 |
20 |
5,222 |
-2 |
Total Volume and Open Interest |
144,682 |
477,523 |
-2,306 |
Canola(WCE) |
Jan18 |
171213 |
500.1 |
500.9 |
497.1 |
498.7 |
-1.4 |
18,451 |
75,550 |
-5,410 |
Mar18 |
171213 |
508.0 |
508.0 |
505.1 |
506.9 |
-1.0 |
11,263 |
71,096 |
+5,712 |
May18 |
171213 |
514.5 |
514.7 |
511.9 |
514.2 |
-0.6 |
1,495 |
20,130 |
+773 |
Jul18 |
171213 |
517.5 |
518.5 |
515.6 |
518.1 |
-0.5 |
666 |
7,061 |
-220 |
Nov18 |
171213 |
503.1 |
504.6 |
501.0 |
503.5 |
+0.9 |
937 |
8,926 |
+612 |
Total Volume and Open Interest |
32,812 |
182,967 |
+1,467 |
Corn(CBOT) |
Dec17 |
171213 |
337.25 |
337.50 |
336.50 |
336.75 |
+1.00 |
1,064 |
884 |
-322 |
Mar18 |
171213 |
348.00 |
350.00 |
347.75 |
349.00 |
+1.25 |
156,457 |
842,726 |
-510 |
May18 |
171213 |
356.25 |
358.25 |
356.00 |
357.25 |
+1.25 |
26,943 |
206,076 |
+776 |
Jul18 |
171213 |
364.75 |
366.50 |
364.50 |
365.50 |
+1.00 |
17,756 |
210,941 |
+2,865 |
Sep18 |
171213 |
372.00 |
373.50 |
371.50 |
372.50 |
+0.75 |
3,576 |
65,471 |
-117 |
Dec18 |
171213 |
380.50 |
382.25 |
380.25 |
381.25 |
+1.00 |
12,651 |
134,469 |
+941 |
Mar19 |
171213 |
390.75 |
391.75 |
390.50 |
391.25 |
+1.00 |
638 |
19,421 |
+31 |
May19 |
171213 |
398.00 |
398.25 |
397.75 |
397.75 |
+0.75 |
577 |
3,426 |
+249 |
Jul19 |
171213 |
402.25 |
403.50 |
402.25 |
403.00 |
+0.75 |
234 |
4,576 |
+119 |
Sep19 |
171213 |
402.00 |
402.00 |
402.00 |
402.00 |
+1.00 |
6 |
707 |
+5 |
Total Volume and Open Interest |
220,182 |
1,495,045 |
+4,202 |
Wheat(CBOT) |
Dec17 |
171213 |
392.25 |
392.25 |
392.25 |
392.25 |
+5.00 |
57 |
94 |
-251 |
Mar18 |
171213 |
411.25 |
417.25 |
411.00 |
416.75 |
+6.00 |
76,944 |
303,603 |
-1,028 |
May18 |
171213 |
425.00 |
429.75 |
424.50 |
429.25 |
+5.25 |
24,949 |
84,305 |
+2,720 |
Jul18 |
171213 |
438.25 |
442.75 |
438.00 |
442.50 |
+5.25 |
15,650 |
65,006 |
+1,352 |
Sep18 |
171213 |
452.75 |
456.25 |
452.50 |
455.75 |
+5.00 |
4,745 |
28,361 |
-147 |
Dec18 |
171213 |
471.00 |
474.00 |
470.00 |
473.50 |
+5.00 |
2,789 |
36,797 |
+598 |
Total Volume and Open Interest |
125,368 |
521,998 |
+3,284 |
Wheat(KCBT) |
Dec17 |
171213 |
397.50 |
399.00 |
397.50 |
399.00 |
+5.00 |
30 |
58 |
+23 |
Mar18 |
171213 |
411.50 |
417.00 |
411.25 |
416.25 |
+5.00 |
33,352 |
206,027 |
-2,393 |
May18 |
171213 |
423.75 |
429.75 |
423.75 |
429.25 |
+4.75 |
13,161 |
49,823 |
+1,256 |
Jul18 |
171213 |
441.00 |
445.75 |
441.00 |
445.25 |
+4.50 |
6,975 |
35,203 |
+1,107 |
Sep18 |
171213 |
460.25 |
460.75 |
457.25 |
459.50 |
+3.75 |
1,775 |
14,586 |
+594 |
Dec18 |
171213 |
480.50 |
483.25 |
479.00 |
481.75 |
+3.50 |
917 |
14,975 |
+355 |
Mar19 |
171213 |
497.50 |
498.75 |
494.75 |
497.00 |
+3.00 |
77 |
2,615 |
+22 |
Total Volume and Open Interest |
56,289 |
323,777 |
+964 |
Wheat(MGE) |
Dec17 |
171213 |
599.75 |
599.75 |
599.75 |
599.75 |
+3.00 |
1 |
0 |
-89 |
Mar18 |
171213 |
605.75 |
614.00 |
605.75 |
612.50 |
+7.00 |
3,294 |
0 |
-45,490 |
May18 |
171213 |
615.00 |
622.25 |
615.00 |
621.00 |
+7.00 |
769 |
0 |
-12,078 |
Jul18 |
171213 |
618.75 |
626.75 |
618.75 |
625.50 |
+6.75 |
643 |
0 |
-7,344 |
Sep18 |
171213 |
619.25 |
623.25 |
617.50 |
621.75 |
+4.75 |
330 |
0 |
-4,560 |
Dec18 |
171213 |
628.25 |
633.50 |
628.25 |
632.75 |
+3.75 |
169 |
0 |
-2,214 |
Total Volume and Open Interest |
5,206 |
69,705 |
-2,198 |
Oats(CBOT) |
Dec17 |
171213 |
236.25 |
236.75 |
234.00 |
234.00 |
+6.75 |
6 |
11 |
-3 |
Mar18 |
171213 |
242.75 |
254.00 |
242.25 |
249.00 |
+5.50 |
891 |
5,099 |
-277 |
May18 |
171213 |
251.25 |
256.75 |
251.25 |
255.00 |
+4.75 |
99 |
1,193 |
+35 |
Jul18 |
171213 |
260.00 |
262.50 |
258.00 |
262.50 |
+4.25 |
10 |
130 |
+4 |
Total Volume and Open Interest |
1,006 |
6,449 |
-241 |
Rough Rice(CBOT) |
Jan18 |
171213 |
12.20 |
12.25 |
11.74 |
11.77 |
-0.49 |
573 |
5,747 |
-232 |
Mar18 |
171213 |
12.52 |
12.55 |
12.04 |
12.06 |
-0.50 |
347 |
4,061 |
+184 |
May18 |
171213 |
12.74 |
12.74 |
12.35 |
12.35 |
-0.49 |
104 |
242 |
+47 |
Jul18 |
171213 |
12.76 |
12.76 |
12.51 |
12.51 |
-0.43 |
54 |
73 |
+24 |
Total Volume and Open Interest |
985 |
10,272 |
+5 |
Live Cattle(CME) |
Dec17 |
171213 |
116.430 |
116.885 |
115.500 |
115.650 |
-0.500 |
2,803 |
10,853 |
-1,415 |
Feb18 |
171213 |
119.385 |
120.000 |
118.135 |
118.385 |
-0.765 |
26,247 |
134,321 |
-3,696 |
Apr18 |
171213 |
121.100 |
121.700 |
119.885 |
120.200 |
-0.780 |
11,484 |
85,077 |
-1,002 |
Jun18 |
171213 |
114.050 |
114.480 |
112.900 |
113.300 |
-0.630 |
8,309 |
71,821 |
+247 |
Aug18 |
171213 |
111.035 |
111.535 |
110.100 |
110.500 |
-0.535 |
3,050 |
23,492 |
+330 |
Oct18 |
171213 |
111.700 |
112.135 |
110.700 |
111.035 |
-0.600 |
1,361 |
8,212 |
+185 |
Total Volume and Open Interest |
53,476 |
339,312 |
-5,380 |
Feeder Cattle(CME) |
Jan18 |
171213 |
147.330 |
148.380 |
145.350 |
145.650 |
-1.450 |
6,216 |
18,871 |
-1,108 |
Mar18 |
171213 |
145.435 |
146.750 |
143.735 |
144.050 |
-1.250 |
4,545 |
19,923 |
+739 |
Apr18 |
171213 |
145.535 |
146.685 |
143.700 |
144.035 |
-1.295 |
2,037 |
5,808 |
-201 |
May18 |
171213 |
145.330 |
146.300 |
143.400 |
143.830 |
-1.355 |
1,726 |
6,345 |
+315 |
Aug18 |
171213 |
147.700 |
148.400 |
145.500 |
145.950 |
-1.335 |
248 |
3,273 |
-4 |
Sep18 |
171213 |
145.650 |
147.450 |
145.130 |
145.435 |
-1.565 |
52 |
235 |
+3 |
Oct18 |
171213 |
145.500 |
146.235 |
145.200 |
145.285 |
-1.845 |
21 |
185 |
+0 |
Total Volume and Open Interest |
14,851 |
54,655 |
-253 |
Lean Hogs(CME) |
Dec17 |
171213 |
63.830 |
64.080 |
63.650 |
63.950 |
+0.200 |
3,094 |
12,886 |
-635 |
Feb18 |
171213 |
66.500 |
67.500 |
66.330 |
66.800 |
+0.265 |
20,706 |
96,307 |
-1,852 |
Apr18 |
171213 |
71.150 |
72.150 |
70.980 |
71.480 |
+0.300 |
10,407 |
61,690 |
-413 |
May18 |
171213 |
76.750 |
77.300 |
76.330 |
76.800 |
+0.015 |
138 |
1,878 |
-9 |
Jun18 |
171213 |
81.500 |
82.450 |
81.000 |
81.680 |
+0.100 |
5,536 |
32,876 |
+825 |
Jul18 |
171213 |
81.730 |
82.500 |
80.750 |
81.785 |
+0.035 |
2,541 |
13,276 |
-568 |
Aug18 |
171213 |
81.950 |
82.700 |
80.785 |
81.950 |
-0.150 |
2,744 |
15,439 |
+1,252 |
Oct18 |
171213 |
68.300 |
69.150 |
67.580 |
68.650 |
+0.350 |
371 |
8,171 |
+67 |
Total Volume and Open Interest |
45,617 |
244,488 |
-1,304 |
Class III Milk(CME) |
Dec17 |
171213 |
15.57 |
15.65 |
15.50 |
15.61 |
+0.01 |
231 |
3,962 |
-112 |
Jan18 |
171213 |
14.29 |
14.64 |
14.21 |
14.50 |
+0.23 |
331 |
3,805 |
+32 |
Feb18 |
171213 |
14.27 |
14.51 |
14.14 |
14.36 |
+0.17 |
314 |
3,467 |
+156 |
Mar18 |
171213 |
14.31 |
14.51 |
14.29 |
14.45 |
+0.12 |
37 |
2,807 |
+20 |
Apr18 |
171213 |
14.54 |
14.64 |
14.53 |
14.59 |
+0.01 |
19 |
1,944 |
+15 |
May18 |
171213 |
14.82 |
14.87 |
14.80 |
14.84 |
-0.04 |
22 |
1,857 |
+15 |
Jun18 |
171213 |
15.11 |
15.11 |
15.10 |
15.11 |
-0.04 |
14 |
1,740 |
+12 |
Jul18 |
171213 |
15.40 |
15.41 |
15.39 |
15.41 |
+0.01 |
53 |
1,037 |
+40 |
Aug18 |
171213 |
15.51 |
15.54 |
15.51 |
15.53 |
+0.02 |
18 |
1,012 |
+16 |
Sep18 |
171213 |
15.65 |
15.65 |
15.61 |
15.65 |
+0.01 |
26 |
1,114 |
+11 |
Oct18 |
171213 |
15.70 |
15.70 |
15.65 |
15.70 |
+0.01 |
16 |
912 |
+14 |
Nov18 |
171213 |
15.60 |
15.61 |
15.60 |
15.60 |
-0.01 |
37 |
849 |
+22 |
Dec18 |
171213 |
15.53 |
15.55 |
15.51 |
15.54 |
-0.01 |
31 |
747 |
+15 |
Total Volume and Open Interest |
1,149 |
25,406 |
+256 |
Cocoa(ICE) |
Dec17 |
171213 |
1800 |
1893 |
1800 |
1893 |
+21 |
0 |
40 |
-2 |
Mar18 |
171213 |
1878 |
1905 |
1852 |
1888 |
+21 |
22,327 |
132,814 |
+990 |
May18 |
171213 |
1874 |
1899 |
1854 |
1884 |
+19 |
7,748 |
46,215 |
+535 |
Jul18 |
171213 |
1890 |
1912 |
1870 |
1897 |
+16 |
2,514 |
21,850 |
-130 |
Sep18 |
171213 |
1910 |
1926 |
1889 |
1912 |
+13 |
1,638 |
11,723 |
-6 |
Dec18 |
171213 |
1933 |
1951 |
1914 |
1937 |
+12 |
1,026 |
13,501 |
+146 |
Mar19 |
171213 |
1946 |
1974 |
1945 |
1962 |
+10 |
170 |
8,322 |
+119 |
Total Volume and Open Interest |
35,611 |
243,177 |
+1,673 |
Coffee "C"(ICE) |
Dec17 |
171213 |
118.95 |
118.95 |
118.95 |
118.95 |
+1.90 |
11 |
98 |
-155 |
Mar18 |
171213 |
119.30 |
120.70 |
119.00 |
120.10 |
+1.65 |
26,796 |
124,236 |
+2,224 |
May18 |
171213 |
121.70 |
122.80 |
121.20 |
122.25 |
+1.60 |
10,379 |
43,348 |
+1,205 |
Jul18 |
171213 |
123.80 |
125.05 |
123.55 |
124.45 |
+1.50 |
4,866 |
21,006 |
+1,239 |
Sep18 |
171213 |
126.40 |
127.50 |
125.90 |
126.80 |
+1.50 |
2,223 |
10,284 |
+434 |
Dec18 |
171213 |
130.00 |
130.95 |
129.45 |
130.35 |
+1.50 |
1,265 |
6,445 |
+425 |
Total Volume and Open Interest |
46,373 |
210,475 |
+5,619 |
Orange Juice(ICE) |
Jan18 |
171213 |
150.00 |
152.20 |
147.75 |
148.45 |
-1.50 |
887 |
4,930 |
-363 |
Mar18 |
171213 |
150.05 |
151.60 |
148.70 |
149.35 |
-0.90 |
426 |
3,990 |
+273 |
May18 |
171213 |
151.85 |
151.85 |
149.30 |
149.90 |
-0.85 |
169 |
824 |
+121 |
Jul18 |
171213 |
150.25 |
150.35 |
150.00 |
150.35 |
-0.50 |
2 |
148 |
+1 |
Sep18 |
171213 |
149.10 |
150.00 |
149.10 |
150.00 |
-0.35 |
0 |
29 |
+0 |
Nov18 |
171213 |
148.00 |
148.00 |
148.00 |
148.00 |
-0.35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,484 |
9,923 |
+32 |
Sugar #11(ICE) |
Mar18 |
171213 |
13.93 |
14.02 |
13.75 |
13.85 |
+0.08 |
57,503 |
396,718 |
+4,716 |
May18 |
171213 |
13.83 |
13.90 |
13.64 |
13.70 |
+0.01 |
16,143 |
157,164 |
+3,114 |
Jul18 |
171213 |
13.89 |
13.93 |
13.68 |
13.73 |
-0.02 |
8,687 |
72,686 |
+536 |
Oct18 |
171213 |
14.13 |
14.16 |
13.91 |
13.94 |
-0.06 |
4,465 |
60,768 |
-856 |
Mar19 |
171213 |
14.64 |
14.66 |
14.42 |
14.43 |
-0.12 |
2,847 |
35,239 |
+480 |
May19 |
171213 |
14.67 |
14.69 |
14.45 |
14.46 |
-0.13 |
306 |
6,906 |
+26 |
Jul19 |
171213 |
14.65 |
14.66 |
14.49 |
14.49 |
-0.14 |
209 |
5,631 |
+82 |
Oct19 |
171213 |
14.68 |
14.68 |
14.67 |
14.67 |
-0.15 |
147 |
6,614 |
+74 |
Total Volume and Open Interest |
90,380 |
747,519 |
+8,210 |
London Cocoa(LCE) |
Dec17 |
171212 |
1307 |
1371 |
1307 |
1371 |
+42 |
5,129 |
18,327 |
-2,292 |
Mar18 |
171213 |
1409 |
1420 |
1389 |
1414 |
+10 |
20,951 |
106,831 |
+5,568 |
May18 |
171213 |
1426 |
1434 |
1406 |
1428 |
+7 |
7,182 |
42,537 |
-54 |
Jul18 |
171213 |
1447 |
1451 |
1425 |
1446 |
+4 |
5,346 |
32,716 |
+132 |
Sep18 |
171213 |
1465 |
1467 |
1441 |
1462 |
+3 |
3,096 |
26,401 |
+435 |
Dec18 |
171213 |
1488 |
1489 |
1465 |
1483 |
unch |
2,214 |
24,806 |
+1,019 |
Mar19 |
171213 |
1507 |
1509 |
1484 |
1502 |
unch |
495 |
8,311 |
+71 |
Total Volume and Open Interest |
57,496 |
252,401 |
-8,357 |
London Sugar(LCE) |
Mar18 |
171213 |
364.50 |
367.20 |
362.30 |
363.90 |
+2.00 |
6,611 |
41,535 |
+39 |
May18 |
171213 |
365.80 |
367.40 |
362.10 |
363.60 |
+1.00 |
1,762 |
13,008 |
+120 |
Aug18 |
171213 |
371.40 |
371.80 |
365.80 |
367.20 |
-0.20 |
428 |
12,840 |
+136 |
Oct18 |
171213 |
375.20 |
375.20 |
369.90 |
370.60 |
-0.60 |
93 |
3,381 |
+25 |
Dec18 |
171213 |
380.20 |
380.20 |
375.80 |
376.10 |
-1.00 |
82 |
1,714 |
-10 |
Total Volume and Open Interest |
9,068 |
75,187 |
+342 |
Cotton(ICE) |
Mar18 |
171213 |
72.91 |
74.23 |
72.91 |
74.13 |
+1.22 |
16,646 |
168,927 |
-1,655 |
May18 |
171213 |
73.52 |
74.65 |
73.52 |
74.55 |
+1.05 |
4,470 |
44,594 |
+492 |
Jul18 |
171213 |
73.87 |
74.93 |
73.87 |
74.87 |
+1.00 |
1,119 |
11,567 |
+236 |
Oct18 |
171213 |
73.16 |
73.16 |
73.16 |
73.16 |
+0.74 |
0 |
1 |
+0 |
Dec18 |
171213 |
71.99 |
72.35 |
71.65 |
72.30 |
+0.74 |
641 |
26,298 |
+154 |
Mar19 |
171213 |
71.93 |
72.15 |
71.41 |
72.13 |
+0.65 |
70 |
529 |
-11 |
Total Volume and Open Interest |
23,456 |
252,771 |
-326 |
Lumber(CME) |
Jan18 |
171213 |
420.9 |
425.7 |
417.2 |
421.1 |
-2.4 |
405 |
3,995 |
-219 |
Mar18 |
171213 |
414.5 |
417.5 |
410.5 |
414.5 |
-2.9 |
278 |
1,951 |
+183 |
May18 |
171213 |
404.2 |
405.3 |
403.0 |
404.2 |
-2.5 |
18 |
319 |
+0 |
Jul18 |
171213 |
390.4 |
390.4 |
389.9 |
389.9 |
-2.9 |
3 |
113 |
+0 |
Total Volume and Open Interest |
704 |
6,402 |
-36 |
Crude Oil(NYM) |
Jan18 |
171213 |
57.45 |
57.83 |
56.55 |
56.60 |
-0.54 |
606,724 |
312,042 |
-45,276 |
Feb18 |
171213 |
57.43 |
57.81 |
56.53 |
56.59 |
-0.57 |
244,822 |
380,008 |
+27,286 |
Mar18 |
171213 |
57.43 |
57.73 |
56.45 |
56.50 |
-0.63 |
139,523 |
334,530 |
+7,923 |
Apr18 |
171213 |
57.36 |
57.62 |
56.35 |
56.40 |
-0.68 |
67,696 |
166,306 |
+1,085 |
May18 |
171213 |
57.23 |
57.45 |
56.19 |
56.26 |
-0.71 |
40,167 |
143,363 |
+8,749 |
Jun18 |
171213 |
57.02 |
57.27 |
55.99 |
56.05 |
-0.73 |
70,437 |
245,511 |
+4,248 |
Jul18 |
171213 |
56.75 |
56.97 |
55.72 |
55.76 |
-0.77 |
23,530 |
59,735 |
+732 |
Aug18 |
171213 |
56.60 |
56.68 |
55.43 |
55.47 |
-0.78 |
14,575 |
60,130 |
+1,342 |
Sep18 |
171213 |
56.18 |
56.38 |
55.14 |
55.18 |
-0.78 |
14,853 |
78,592 |
-452 |
Oct18 |
171213 |
55.94 |
56.00 |
54.85 |
54.89 |
-0.78 |
4,730 |
59,288 |
-411 |
Nov18 |
171213 |
55.65 |
55.76 |
54.59 |
54.62 |
-0.76 |
2,866 |
53,565 |
+226 |
Dec18 |
171213 |
55.39 |
55.51 |
54.31 |
54.35 |
-0.76 |
40,661 |
266,934 |
-642 |
Jan19 |
171213 |
55.12 |
55.12 |
54.06 |
54.06 |
-0.76 |
4,419 |
51,092 |
+353 |
Feb19 |
171213 |
53.78 |
53.78 |
53.78 |
53.78 |
-0.76 |
986 |
23,376 |
+153 |
Mar19 |
171213 |
53.59 |
53.65 |
53.54 |
53.54 |
-0.75 |
4,800 |
30,349 |
+1,741 |
Apr19 |
171213 |
53.29 |
53.29 |
53.29 |
53.29 |
-0.77 |
897 |
11,960 |
+141 |
Total Volume and Open Interest |
1,311,591 |
2,589,955 |
+12,258 |
e-miNY Crude Oil(NYM) |
Jan18 |
171213 |
57.425 |
57.825 |
56.550 |
56.600 |
-0.550 |
8,580 |
2,727 |
-84 |
Feb18 |
171213 |
57.425 |
57.825 |
56.525 |
56.600 |
-0.550 |
372 |
1,480 |
+25 |
Mar18 |
171213 |
57.375 |
57.750 |
56.500 |
56.500 |
-0.625 |
34 |
161 |
+10 |
Apr18 |
171213 |
57.550 |
57.550 |
56.400 |
56.400 |
-0.675 |
3 |
87 |
+3 |
May18 |
171213 |
56.750 |
56.750 |
56.250 |
56.250 |
-0.725 |
33 |
117 |
+32 |
Jun18 |
171213 |
56.050 |
56.050 |
56.050 |
56.050 |
-0.725 |
30 |
49 |
+30 |
Jul18 |
171213 |
55.750 |
55.750 |
55.750 |
55.750 |
-0.775 |
5 |
32 |
+5 |
Aug18 |
171213 |
55.475 |
55.475 |
55.475 |
55.475 |
-0.775 |
0 |
74 |
+0 |
Sep18 |
171213 |
55.175 |
55.175 |
55.175 |
55.175 |
-0.775 |
0 |
42 |
+0 |
Oct18 |
171213 |
54.900 |
54.900 |
54.900 |
54.900 |
-0.775 |
0 |
28 |
+0 |
Total Volume and Open Interest |
9,058 |
4,933 |
+20 |
NY Harbor ULSD(NYM) |
Jan18 |
171213 |
194.49 |
195.02 |
190.30 |
190.44 |
-2.92 |
68,434 |
107,540 |
-3,983 |
Feb18 |
171213 |
194.45 |
195.01 |
190.30 |
190.45 |
-2.90 |
45,978 |
93,645 |
+8,907 |
Mar18 |
171213 |
193.63 |
194.18 |
189.58 |
189.74 |
-2.87 |
32,352 |
69,142 |
+4,934 |
Apr18 |
171213 |
191.64 |
192.51 |
187.97 |
188.10 |
-2.88 |
16,358 |
44,269 |
+701 |
May18 |
171213 |
190.29 |
191.04 |
186.60 |
186.71 |
-2.89 |
9,413 |
29,607 |
+482 |
Jun18 |
171213 |
189.02 |
189.62 |
185.39 |
185.50 |
-2.86 |
15,126 |
37,760 |
-449 |
Jul18 |
171213 |
188.53 |
189.15 |
184.89 |
184.98 |
-2.88 |
1,861 |
8,377 |
-19 |
Aug18 |
171213 |
188.49 |
188.88 |
184.65 |
184.76 |
-2.89 |
1,322 |
4,770 |
+404 |
Sep18 |
171213 |
188.69 |
188.83 |
184.71 |
184.80 |
-2.82 |
1,230 |
6,551 |
+304 |
Oct18 |
171213 |
188.05 |
188.89 |
184.87 |
184.95 |
-2.75 |
581 |
3,780 |
+124 |
Nov18 |
171213 |
188.09 |
188.94 |
185.04 |
185.12 |
-2.64 |
313 |
3,212 |
-66 |
Dec18 |
171213 |
188.57 |
188.99 |
185.12 |
185.23 |
-2.57 |
1,716 |
25,500 |
+205 |
Jan19 |
171213 |
185.75 |
185.75 |
185.28 |
185.28 |
-2.57 |
124 |
2,483 |
-33 |
Feb19 |
171213 |
184.60 |
184.60 |
184.60 |
184.60 |
-2.63 |
10 |
292 |
-10 |
Total Volume and Open Interest |
194,835 |
444,925 |
+11,502 |
RBOB Gasoline(NYM) |
Jan18 |
171213 |
170.33 |
171.44 |
164.38 |
164.67 |
-5.09 |
61,162 |
107,219 |
-9,022 |
Feb18 |
171213 |
171.69 |
173.00 |
166.19 |
166.46 |
-4.83 |
45,315 |
84,530 |
+6,533 |
Mar18 |
171213 |
174.19 |
175.05 |
168.44 |
168.69 |
-4.63 |
26,335 |
59,684 |
+1,275 |
Apr18 |
171213 |
191.78 |
192.76 |
186.65 |
186.92 |
-4.20 |
12,741 |
44,201 |
+750 |
May18 |
171213 |
192.32 |
193.13 |
187.32 |
187.64 |
-3.93 |
8,964 |
27,677 |
+97 |
Jun18 |
171213 |
191.28 |
191.99 |
186.57 |
186.92 |
-3.61 |
7,053 |
23,048 |
-19 |
Jul18 |
171213 |
190.17 |
190.24 |
185.15 |
185.45 |
-3.30 |
4,734 |
10,004 |
+150 |
Aug18 |
171213 |
186.72 |
188.08 |
183.27 |
183.56 |
-2.97 |
4,232 |
5,204 |
+1,237 |
Sep18 |
171213 |
184.51 |
185.20 |
180.73 |
180.97 |
-2.77 |
2,790 |
7,174 |
+1,361 |
Oct18 |
171213 |
170.86 |
171.37 |
167.08 |
167.37 |
-2.62 |
551 |
5,701 |
+222 |
Total Volume and Open Interest |
175,953 |
397,922 |
+1,882 |
e-miNY RBOB Gasoline(NYM) |
Jan18 |
171213 |
164.67 |
164.67 |
164.67 |
164.67 |
-5.09 |
0 |
1 |
+0 |
Feb18 |
171213 |
166.46 |
166.46 |
166.46 |
166.46 |
-4.83 |
|
|
|
Mar18 |
171213 |
168.69 |
168.69 |
168.69 |
168.69 |
-4.63 |
|
|
|
Apr18 |
171213 |
186.92 |
186.92 |
186.92 |
186.92 |
-4.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan18 |
171213 |
2.696 |
2.751 |
2.656 |
2.715 |
+0.037 |
196,702 |
286,431 |
-41,147 |
Feb18 |
171213 |
2.714 |
2.763 |
2.669 |
2.732 |
+0.038 |
104,171 |
242,140 |
+33,238 |
Mar18 |
171213 |
2.686 |
2.736 |
2.647 |
2.704 |
+0.034 |
61,606 |
246,024 |
+4,994 |
Apr18 |
171213 |
2.618 |
2.660 |
2.587 |
2.631 |
+0.017 |
27,772 |
150,327 |
-551 |
May18 |
171213 |
2.629 |
2.666 |
2.597 |
2.638 |
+0.018 |
13,968 |
121,369 |
+1,079 |
Jun18 |
171213 |
2.668 |
2.702 |
2.634 |
2.675 |
+0.015 |
5,521 |
40,316 |
-39 |
Jul18 |
171213 |
2.713 |
2.738 |
2.672 |
2.712 |
+0.013 |
5,835 |
48,673 |
+620 |
Aug18 |
171213 |
2.722 |
2.743 |
2.678 |
2.718 |
+0.012 |
2,993 |
35,791 |
+384 |
Sep18 |
171213 |
2.707 |
2.727 |
2.663 |
2.703 |
+0.013 |
2,337 |
35,139 |
+163 |
Oct18 |
171213 |
2.735 |
2.755 |
2.689 |
2.730 |
+0.011 |
7,464 |
81,825 |
-987 |
Nov18 |
171213 |
2.797 |
2.814 |
2.748 |
2.790 |
+0.009 |
2,441 |
32,135 |
+175 |
Dec18 |
171213 |
2.926 |
2.948 |
2.881 |
2.924 |
+0.007 |
1,887 |
31,238 |
+44 |
Jan19 |
171213 |
3.020 |
3.038 |
2.976 |
3.017 |
+0.006 |
4,011 |
44,445 |
+358 |
Feb19 |
171213 |
3.012 |
3.025 |
2.958 |
3.002 |
+0.004 |
1,838 |
13,769 |
+863 |
Mar19 |
171213 |
2.956 |
2.967 |
2.905 |
2.945 |
+0.004 |
1,193 |
31,506 |
+52 |
Apr19 |
171213 |
2.659 |
2.685 |
2.646 |
2.675 |
+0.002 |
2,638 |
25,598 |
+893 |
Total Volume and Open Interest |
443,995 |
1,533,695 |
+921 |
Brent Crude Oil(ICE) |
Feb18 |
171213 |
63.80 |
64.32 |
62.36 |
62.44 |
-0.90 |
488,007 |
455,375 |
-53,146 |
Mar18 |
171213 |
63.21 |
63.59 |
61.75 |
61.81 |
-0.92 |
415,478 |
435,663 |
+29,311 |
Apr18 |
171213 |
62.84 |
63.18 |
61.40 |
61.46 |
-0.93 |
202,691 |
184,344 |
+23,249 |
May18 |
171213 |
62.63 |
62.93 |
61.21 |
61.26 |
-0.95 |
77,650 |
117,128 |
+10,393 |
Jun18 |
171213 |
62.37 |
62.70 |
61.01 |
61.07 |
-0.96 |
116,854 |
242,137 |
+6,827 |
Jul18 |
171213 |
62.26 |
62.41 |
60.80 |
60.84 |
-0.96 |
20,436 |
72,100 |
+1,445 |
Aug18 |
171213 |
61.91 |
62.11 |
60.52 |
60.56 |
-0.96 |
11,010 |
49,243 |
+1,761 |
Sep18 |
171213 |
61.60 |
61.79 |
60.22 |
60.26 |
-0.96 |
19,046 |
59,215 |
-804 |
Oct18 |
171213 |
61.38 |
61.47 |
59.98 |
59.99 |
-0.95 |
7,320 |
33,100 |
-549 |
Nov18 |
171213 |
60.74 |
60.74 |
59.73 |
59.73 |
-0.95 |
6,535 |
35,240 |
+140 |
Dec18 |
171213 |
60.78 |
60.91 |
59.39 |
59.45 |
-0.96 |
59,568 |
220,160 |
+1,996 |
Jan19 |
171213 |
59.24 |
59.24 |
59.24 |
59.24 |
-0.96 |
5,349 |
46,854 |
-150 |
Feb19 |
171213 |
58.99 |
58.99 |
58.99 |
58.99 |
-0.97 |
4,149 |
26,645 |
+906 |
Mar19 |
171213 |
58.72 |
58.72 |
58.72 |
58.72 |
-0.97 |
3,163 |
25,614 |
-335 |
Total Volume and Open Interest |
1,461,751 |
2,412,836 |
+20,754 |
Gas Oil(ICE) |
Jan18 |
171213 |
570.50 |
574.75 |
559.25 |
562.75 |
-9.00 |
125,346 |
189,257 |
-4,154 |
Feb18 |
171213 |
572.25 |
574.75 |
560.25 |
563.50 |
-8.75 |
68,661 |
147,020 |
+9,642 |
Mar18 |
171213 |
569.25 |
572.50 |
558.75 |
562.00 |
-8.50 |
35,042 |
96,251 |
+7,181 |
Apr18 |
171213 |
566.50 |
568.75 |
555.50 |
558.75 |
-8.25 |
20,381 |
49,721 |
+359 |
May18 |
171213 |
564.00 |
565.75 |
553.00 |
556.00 |
-8.50 |
16,369 |
33,933 |
+889 |
Jun18 |
171213 |
560.75 |
562.75 |
549.75 |
552.75 |
-8.50 |
25,618 |
59,992 |
-2,871 |
Jul18 |
171213 |
559.25 |
560.75 |
548.00 |
550.75 |
-8.75 |
3,246 |
18,049 |
-174 |
Aug18 |
171213 |
559.25 |
559.75 |
547.00 |
549.75 |
-8.75 |
2,970 |
14,781 |
-4 |
Sep18 |
171213 |
558.00 |
558.75 |
546.50 |
548.75 |
-8.75 |
3,663 |
20,098 |
-539 |
Oct18 |
171213 |
557.25 |
558.00 |
545.75 |
548.25 |
-8.75 |
2,173 |
14,204 |
+701 |
Total Volume and Open Interest |
374,656 |
848,249 |
-17,101 |
Ethanol(CBOT) |
Jan18 |
171213 |
1.300 |
1.307 |
1.287 |
1.295 |
unch |
158 |
1,277 |
-42 |
Feb18 |
171213 |
1.326 |
1.330 |
1.316 |
1.324 |
+0.004 |
37 |
374 |
+30 |
Mar18 |
171213 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.001 |
0 |
73 |
+0 |
Apr18 |
171213 |
1.380 |
1.385 |
1.380 |
1.380 |
+0.001 |
0 |
28 |
+0 |
May18 |
171213 |
1.392 |
1.392 |
1.392 |
1.392 |
+0.001 |
0 |
12 |
+0 |
Jun18 |
171213 |
1.413 |
1.413 |
1.413 |
1.413 |
+0.003 |
0 |
17 |
+0 |
Jul18 |
171213 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.003 |
0 |
5 |
+0 |
Aug18 |
171213 |
1.420 |
1.420 |
1.420 |
1.420 |
+0.003 |
|
|
|
Total Volume and Open Interest |
195 |
1,805 |
-12 |
WTI Crude Oil(ICE) |
Jan18 |
171213 |
57.50 |
57.82 |
56.56 |
56.60 |
-0.54 |
53,055 |
59,159 |
-2,160 |
Feb18 |
171213 |
57.51 |
57.79 |
56.54 |
56.59 |
-0.57 |
89,662 |
81,736 |
-1,502 |
Mar18 |
171213 |
57.47 |
57.72 |
56.45 |
56.50 |
-0.63 |
55,409 |
58,740 |
-4,998 |
Apr18 |
171213 |
57.42 |
57.59 |
56.36 |
56.40 |
-0.68 |
20,201 |
23,877 |
+617 |
May18 |
171213 |
57.41 |
57.46 |
56.21 |
56.26 |
-0.71 |
9,164 |
13,565 |
+1,120 |
Jun18 |
171213 |
57.07 |
57.28 |
56.02 |
56.05 |
-0.73 |
20,448 |
81,737 |
+730 |
Jul18 |
171213 |
56.94 |
56.94 |
55.74 |
55.76 |
-0.77 |
1,369 |
8,069 |
-1 |
Aug18 |
171213 |
56.45 |
56.45 |
55.47 |
55.47 |
-0.78 |
1,052 |
8,453 |
-29 |
Sep18 |
171213 |
55.63 |
55.63 |
55.18 |
55.18 |
-0.78 |
970 |
15,663 |
+102 |
Oct18 |
171213 |
54.89 |
54.89 |
54.89 |
54.89 |
-0.78 |
254 |
3,194 |
-30 |
Nov18 |
171213 |
54.62 |
54.62 |
54.62 |
54.62 |
-0.76 |
279 |
7,314 |
+5 |
Dec18 |
171213 |
55.37 |
55.41 |
54.34 |
54.35 |
-0.76 |
13,272 |
127,898 |
+401 |
Jan19 |
171213 |
54.06 |
54.06 |
54.06 |
54.06 |
-0.76 |
316 |
3,279 |
+230 |
Feb19 |
171213 |
53.78 |
53.78 |
53.78 |
53.78 |
-0.76 |
37 |
1,071 |
+1 |
Mar19 |
171213 |
53.54 |
53.54 |
53.54 |
53.54 |
-0.75 |
122 |
2,791 |
+28 |
Apr19 |
171213 |
53.29 |
53.29 |
53.29 |
53.29 |
-0.77 |
68 |
1,495 |
-65 |
Total Volume and Open Interest |
271,112 |
594,860 |
-6,243 |
US Dollar Index(ICE) |
Dec17 |
171213 |
94.015 |
94.095 |
93.340 |
93.420 |
-0.660 |
26,429 |
24,422 |
-7,292 |
Mar18 |
171213 |
93.640 |
93.700 |
92.970 |
93.025 |
-0.675 |
15,594 |
16,188 |
+3,812 |
Jun18 |
171213 |
93.370 |
93.370 |
92.690 |
92.705 |
-0.675 |
47 |
890 |
+22 |
Total Volume and Open Interest |
42,077 |
41,808 |
-3,455 |
Australian Dollar(CME) |
Dec17 |
171213 |
75.54 |
76.40 |
75.53 |
76.36 |
+0.78 |
92,729 |
132,562 |
-6,227 |
Mar18 |
171213 |
75.50 |
76.36 |
75.49 |
76.32 |
+0.78 |
20,355 |
21,366 |
+11,689 |
Jun18 |
171213 |
76.29 |
76.31 |
76.29 |
76.31 |
+0.77 |
16 |
273 |
+13 |
Total Volume and Open Interest |
116,592 |
156,300 |
+5,569 |
British Pound(CME) |
Dec17 |
171213 |
133.20 |
134.34 |
133.14 |
134.17 |
+0.99 |
138,863 |
145,870 |
-11,916 |
Mar18 |
171213 |
133.67 |
134.85 |
133.64 |
134.71 |
+1.04 |
39,786 |
55,437 |
+22,708 |
Jun18 |
171213 |
134.43 |
135.14 |
134.40 |
135.14 |
+1.04 |
25 |
727 |
-7 |
Total Volume and Open Interest |
180,188 |
204,480 |
+10,812 |
Canadian Dollar(CME) |
Dec17 |
171213 |
77.70 |
78.18 |
77.65 |
78.13 |
+0.43 |
60,657 |
123,476 |
-7,695 |
Mar18 |
171213 |
77.80 |
78.31 |
77.76 |
78.25 |
+0.43 |
20,664 |
24,154 |
+11,808 |
Jun18 |
171213 |
78.00 |
78.34 |
77.89 |
78.34 |
+0.43 |
27 |
1,302 |
+24 |
Sep18 |
171213 |
78.07 |
78.42 |
78.07 |
78.42 |
+0.43 |
2 |
344 |
+2 |
Total Volume and Open Interest |
81,569 |
151,460 |
+4,220 |
Japanese Yen(CME) |
Dec17 |
171213 |
88.08 |
88.95 |
88.07 |
88.90 |
+0.84 |
136,454 |
161,965 |
-19,046 |
Mar18 |
171213 |
88.58 |
89.44 |
88.55 |
89.40 |
+0.85 |
45,044 |
83,274 |
+30,709 |
Jun18 |
171213 |
89.40 |
89.89 |
89.40 |
89.89 |
+0.86 |
2 |
221 |
+0 |
Total Volume and Open Interest |
182,327 |
248,714 |
+11,800 |
Swiss Franc(CME) |
Dec17 |
171213 |
100.85 |
101.63 |
100.75 |
101.59 |
+0.78 |
29,880 |
69,485 |
-5,440 |
Mar18 |
171213 |
101.64 |
102.53 |
101.55 |
102.38 |
+0.82 |
13,034 |
22,882 |
+6,297 |
Jun18 |
171213 |
102.41 |
103.11 |
102.40 |
103.11 |
+0.82 |
5 |
73 |
+5 |
Total Volume and Open Interest |
42,919 |
92,450 |
+862 |
EuroFX(CME) |
Dec17 |
171213 |
117.42 |
118.35 |
117.33 |
118.24 |
+0.82 |
211,877 |
358,281 |
-26,822 |
Mar18 |
171213 |
118.17 |
119.13 |
118.11 |
119.02 |
+0.84 |
81,583 |
124,567 |
+34,979 |
Jun18 |
171213 |
118.96 |
119.80 |
118.87 |
119.72 |
+0.84 |
131 |
2,929 |
+39 |
Total Volume and Open Interest |
301,294 |
495,926 |
+7,691 |
Mexican Peso(CME) |
Dec17 |
171213 |
520.88 |
526.50 |
519.63 |
524.63 |
+3.88 |
97,727 |
136,023 |
-29,452 |
Jan18 |
171213 |
519.00 |
523.00 |
517.75 |
522.50 |
+3.88 |
5 |
50 |
+5 |
Total Volume and Open Interest |
156,102 |
211,478 |
+20,026 |
Brazilian Real(CME) |
Jan18 |
171213 |
303.05 |
303.55 |
299.75 |
301.35 |
+1.70 |
3,363 |
14,103 |
-233 |
Feb18 |
171213 |
302.30 |
303.40 |
298.65 |
300.30 |
+1.70 |
8 |
42 |
+8 |
Mar18 |
171213 |
299.65 |
300.85 |
298.25 |
299.40 |
+1.60 |
0 |
3,717 |
+0 |
Apr18 |
171213 |
298.40 |
298.40 |
298.40 |
298.40 |
+1.45 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,371 |
18,162 |
-225 |
30-Year T-Bonds(CBOT) |
Dec17 |
171213 |
153~300 |
154~280 |
153~140 |
154~260 |
+1~010 |
2,602 |
16,508 |
-1,432 |
Mar18 |
171213 |
152~250 |
153~260 |
152~090 |
153~220 |
+1~010 |
161,368 |
761,747 |
+9,063 |
Jun18 |
171213 |
151~220 |
152~230 |
151~080 |
152~230 |
+1~010 |
2 |
5 |
+2 |
Total Volume and Open Interest |
163,972 |
778,260 |
+7,633 |
10-Year T-Notes(CBOT) |
Dec17 |
171213 |
124~105 |
124~280 |
124~050 |
124~265 |
+0~150 |
12,172 |
76,776 |
-7,837 |
Mar18 |
171213 |
124~035 |
124~210 |
123~290 |
124~195 |
+0~155 |
846,864 |
3,201,109 |
-17,322 |
Jun18 |
171213 |
124~110 |
124~110 |
124~110 |
124~110 |
+0~155 |
|
|
|
Total Volume and Open Interest |
859,036 |
3,277,885 |
-25,159 |
5-Year T-Notes(CBOT) |
Dec17 |
171213 |
116~162 |
116~252 |
116~112 |
116~246 |
+0~094 |
7,355 |
56,023 |
-3,979 |
Mar18 |
171213 |
116~076 |
116~190 |
116~032 |
116~180 |
+0~102 |
479,651 |
2,925,310 |
-6,525 |
Jun18 |
171213 |
116~160 |
116~160 |
116~160 |
116~160 |
+0~102 |
|
|
|
Total Volume and Open Interest |
487,006 |
2,981,333 |
-10,504 |
2 Year T-Notes(CBOT) |
Dec17 |
171213 |
107~102 |
107~130 |
107~084 |
107~126 |
+0~030 |
4,856 |
30,500 |
-3,084 |
Mar18 |
171213 |
107~034 |
107~072 |
107~020 |
107~066 |
+0~032 |
223,476 |
1,723,266 |
-3,058 |
Jun18 |
171213 |
107~066 |
107~066 |
107~066 |
107~066 |
+0~032 |
|
|
|
Total Volume and Open Interest |
228,332 |
1,753,766 |
-6,142 |
Eurodollars(CME) |
Dec17 |
171213 |
98.387 |
98.390 |
98.375 |
98.382 |
-0.005 |
249,301 |
1,615,687 |
-30,339 |
Mar18 |
171213 |
98.225 |
98.250 |
98.210 |
98.245 |
+0.025 |
208,344 |
1,511,080 |
-32,191 |
Jun18 |
171213 |
98.070 |
98.105 |
98.050 |
98.100 |
+0.030 |
131,905 |
1,328,422 |
-6,170 |
Sep18 |
171213 |
97.975 |
98.025 |
97.955 |
98.015 |
+0.035 |
141,420 |
1,163,662 |
-11,996 |
Dec18 |
171213 |
97.885 |
97.940 |
97.865 |
97.935 |
+0.045 |
304,074 |
1,688,669 |
+17,408 |
Mar19 |
171213 |
97.830 |
97.895 |
97.810 |
97.885 |
+0.050 |
281,107 |
1,101,231 |
+13,403 |
Jun19 |
171213 |
97.775 |
97.845 |
97.755 |
97.835 |
+0.050 |
177,544 |
1,054,640 |
+10,775 |
Sep19 |
171213 |
97.745 |
97.815 |
97.720 |
97.805 |
+0.055 |
178,396 |
693,991 |
-20,396 |
Dec19 |
171213 |
97.700 |
97.775 |
97.680 |
97.765 |
+0.055 |
233,061 |
1,139,068 |
-7,625 |
Mar20 |
171213 |
97.690 |
97.765 |
97.665 |
97.755 |
+0.060 |
66,864 |
546,319 |
-165 |
Jun20 |
171213 |
97.670 |
97.745 |
97.650 |
97.735 |
+0.060 |
62,639 |
533,020 |
+12,062 |
Sep20 |
171213 |
97.655 |
97.725 |
97.625 |
97.715 |
+0.060 |
53,143 |
352,158 |
+1,989 |
Dec20 |
171213 |
97.620 |
97.690 |
97.595 |
97.685 |
+0.065 |
43,903 |
400,093 |
+6,745 |
Mar21 |
171213 |
97.600 |
97.675 |
97.570 |
97.665 |
+0.070 |
32,235 |
227,545 |
+72 |
Jun21 |
171213 |
97.570 |
97.650 |
97.545 |
97.645 |
+0.075 |
26,100 |
224,448 |
-3,595 |
Sep21 |
171213 |
97.550 |
97.625 |
97.525 |
97.620 |
+0.075 |
24,466 |
125,859 |
-2,448 |
Dec21 |
171213 |
97.520 |
97.595 |
97.495 |
97.590 |
+0.075 |
17,868 |
174,152 |
-298 |
Mar22 |
171213 |
97.500 |
97.575 |
97.475 |
97.570 |
+0.075 |
13,026 |
104,810 |
-874 |
Total Volume and Open Interest |
2,059,383 |
14,330,062 |
-9,426 |
Ultra T-Bond(CBOT) |
Dec17 |
171213 |
168~02 |
168~29 |
166~30 |
168~24 |
+1~12 |
5,919 |
21,436 |
-692 |
Mar18 |
171213 |
166~19 |
168~02 |
165~31 |
167~26 |
+1~12 |
59,259 |
872,749 |
+2,336 |
Jun18 |
171213 |
166~31 |
166~31 |
166~31 |
166~31 |
+1~12 |
|
|
|
Total Volume and Open Interest |
65,178 |
894,185 |
+1,644 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171213 |
133~270 |
134~150 |
133~175 |
134~135 |
+0~200 |
1,451 |
5,657 |
-694 |
Mar18 |
171213 |
133~155 |
134~070 |
133~080 |
134~045 |
+0~205 |
74,760 |
503,493 |
-2,966 |
Jun18 |
171213 |
134~045 |
134~045 |
134~045 |
134~045 |
+0~205 |
|
|
|
Total Volume and Open Interest |
76,211 |
509,150 |
-3,660 |
30 Day Federal Funds(CBOT) |
Dec17 |
171213 |
98.707 |
98.707 |
98.702 |
98.705 |
-0.002 |
3,234 |
117,512 |
-1,157 |
Jan18 |
171213 |
98.600 |
98.600 |
98.590 |
98.595 |
-0.005 |
24,926 |
349,563 |
-1,022 |
Feb18 |
171213 |
98.595 |
98.595 |
98.590 |
98.590 |
-0.005 |
8,671 |
179,884 |
+3,848 |
Mar18 |
171213 |
98.545 |
98.555 |
98.540 |
98.545 |
+0.005 |
12,237 |
66,344 |
+556 |
Apr18 |
171213 |
98.440 |
98.455 |
98.430 |
98.450 |
+0.020 |
14,899 |
165,972 |
+2,644 |
May18 |
171213 |
98.420 |
98.435 |
98.415 |
98.435 |
+0.020 |
6,253 |
55,966 |
-1,816 |
Total Volume and Open Interest |
112,533 |
1,473,214 |
+7,309 |
Japanese Govt Bonds(SGX) |
Mar18 |
171213 |
150.93 |
151.00 |
150.88 |
150.89 |
-0.03 |
6,397 |
17,717 |
+3,254 |
Jun18 |
171213 |
150.89 |
150.89 |
150.89 |
150.89 |
-0.03 |
|
|
|
Sep18 |
171213 |
150.89 |
150.89 |
150.89 |
150.89 |
-0.03 |
|
|
|
Total Volume and Open Interest |
6,397 |
17,717 |
-5,906 |
Euro-Buxl(EUREX) |
Mar18 |
171213 |
167.36 |
167.56 |
166.10 |
166.96 |
-0.20 |
46,329 |
236,992 |
-22 |
Jun18 |
171213 |
165.32 |
165.32 |
165.32 |
165.32 |
-0.12 |
0 |
1 |
+0 |
Sep18 |
171213 |
165.32 |
165.32 |
165.32 |
165.32 |
-0.12 |
|
|
|
Total Volume and Open Interest |
46,329 |
236,993 |
-22 |
Euro-Bund(EUREX) |
Mar18 |
171213 |
163.37 |
163.47 |
162.91 |
163.27 |
unch |
442,503 |
1,980,363 |
+27,647 |
Jun18 |
171213 |
160.26 |
160.72 |
160.26 |
160.54 |
-0.01 |
18 |
54 |
+1 |
Sep18 |
171213 |
160.54 |
160.54 |
160.54 |
160.54 |
-0.01 |
|
|
|
Total Volume and Open Interest |
442,521 |
1,980,417 |
+27,648 |
Euro-Bobl(EUREX) |
Mar18 |
171213 |
132.47 |
132.55 |
132.29 |
132.49 |
+0.04 |
329,759 |
1,566,435 |
+11,502 |
Jun18 |
171213 |
132.46 |
132.46 |
132.46 |
132.46 |
+0.04 |
|
|
|
Sep18 |
171213 |
132.46 |
132.46 |
132.46 |
132.46 |
+0.04 |
|
|
|
Total Volume and Open Interest |
329,759 |
1,566,435 |
+11,502 |
Euro-Schatz(EUREX) |
Mar18 |
171213 |
112.16 |
112.18 |
112.13 |
112.17 |
+0.01 |
256,634 |
1,550,367 |
+21,568 |
Jun18 |
171213 |
112.14 |
112.14 |
112.14 |
112.14 |
+0.01 |
|
|
|
Sep18 |
171213 |
112.14 |
112.14 |
112.14 |
112.14 |
+0.01 |
|
|
|
Total Volume and Open Interest |
256,634 |
1,550,367 |
+21,568 |
3-Mth Euribor(EUREX) |
Dec17 |
171213 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
500 |
7,392 |
+0 |
Mar18 |
171213 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
9 |
6,393 |
+0 |
Jun18 |
171213 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
202 |
1,522 |
+50 |
Total Volume and Open Interest |
714 |
38,211 |
+100 |
Long Gilt(LIFFE) |
Dec17 |
171213 |
125~26 |
125~26 |
125~15 |
125~25 |
+0~04 |
458 |
64,318 |
-190 |
Mar18 |
171213 |
124~27 |
124~30 |
124~16 |
124~28 |
+0~04 |
196,279 |
697,524 |
+10,391 |
Total Volume and Open Interest |
196,737 |
761,842 |
+10,201 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171213 |
99.48 |
99.48 |
99.47 |
99.48 |
+0.01 |
78,763 |
493,968 |
-10,084 |
Mar18 |
171213 |
99.42 |
99.43 |
99.42 |
99.42 |
unch |
92,852 |
454,855 |
-5,520 |
Jun18 |
171213 |
99.31 |
99.32 |
99.30 |
99.31 |
unch |
110,427 |
458,204 |
-14,766 |
Sep18 |
171213 |
99.23 |
99.24 |
99.22 |
99.23 |
unch |
73,529 |
376,343 |
+9,628 |
Dec18 |
171213 |
99.17 |
99.17 |
99.15 |
99.17 |
unch |
84,295 |
337,868 |
+7,625 |
Mar19 |
171213 |
99.11 |
99.12 |
99.09 |
99.11 |
unch |
70,327 |
316,696 |
+1,640 |
Total Volume and Open Interest |
832,021 |
3,745,466 |
-12,615 |
3-Mth Euribor(LIFFE) |
Dec17 |
171213 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
40,143 |
380,883 |
-5,515 |
Mar18 |
171213 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
61,699 |
502,841 |
-15,296 |
Jun18 |
171213 |
100.315 |
100.320 |
100.310 |
100.320 |
+0.005 |
61,566 |
495,163 |
+14,563 |
Total Volume and Open Interest |
474,575 |
4,518,325 |
+26,981 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171208 |
98.23 |
98.23 |
98.23 |
98.23 |
unch |
18,095 |
19,026 |
-19,528 |
Mar18 |
171213 |
98.24 |
98.24 |
98.23 |
98.24 |
unch |
22,616 |
217,723 |
-12,892 |
Jun18 |
171213 |
98.19 |
98.20 |
98.17 |
98.20 |
+0.01 |
34,754 |
185,710 |
+4,312 |
Sep18 |
171213 |
98.12 |
98.13 |
98.10 |
98.13 |
unch |
17,183 |
186,686 |
+1,539 |
Dec18 |
171213 |
98.05 |
98.05 |
98.03 |
98.05 |
unch |
17,111 |
142,482 |
+632 |
Mar19 |
171213 |
97.98 |
97.98 |
97.96 |
97.98 |
-0.01 |
7,170 |
100,921 |
-973 |
Jun19 |
171213 |
97.92 |
97.92 |
97.90 |
97.91 |
-0.01 |
6,139 |
80,040 |
-716 |
Sep19 |
171213 |
97.86 |
97.86 |
97.84 |
97.85 |
-0.01 |
2,405 |
57,298 |
+48 |
Dec19 |
171213 |
97.80 |
97.80 |
97.78 |
97.80 |
-0.01 |
2,650 |
16,874 |
+45 |
Mar20 |
171213 |
97.72 |
97.74 |
97.72 |
97.74 |
-0.01 |
356 |
4,025 |
+182 |
Total Volume and Open Interest |
110,397 |
995,640 |
-8,072 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171213 |
97.46 |
97.46 |
97.43 |
97.46 |
unch |
425,427 |
910,854 |
-174,853 |
Mar18 |
171213 |
97.46 |
97.46 |
97.42 |
97.45 |
-0.01 |
371,972 |
380,565 |
+344,866 |
Total Volume and Open Interest |
797,399 |
1,291,419 |
+170,013 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171213 |
98.00 |
98.01 |
97.97 |
97.99 |
-0.02 |
209,279 |
1,130,705 |
+7,228 |
Mar18 |
171213 |
98.01 |
98.02 |
97.98 |
98.00 |
-0.01 |
135,960 |
151,737 |
+108,843 |
Total Volume and Open Interest |
345,239 |
1,282,442 |
+116,071 |
Gold(CMX) |
Dec17 |
171213 |
1245.4 |
1254.5 |
1239.8 |
1245.4 |
+6.9 |
146 |
2,194 |
+16 |
Feb18 |
171213 |
1246.3 |
1259.7 |
1242.3 |
1248.6 |
+6.9 |
194,377 |
344,282 |
-1,925 |
Apr18 |
171213 |
1250.6 |
1263.8 |
1246.7 |
1253.1 |
+7.0 |
2,237 |
28,015 |
+132 |
Jun18 |
171213 |
1253.9 |
1267.6 |
1251.1 |
1257.4 |
+7.0 |
1,385 |
36,873 |
-262 |
Aug18 |
171213 |
1258.3 |
1272.2 |
1255.6 |
1261.8 |
+6.9 |
352 |
11,021 |
+12 |
Oct18 |
171213 |
1264.7 |
1275.5 |
1264.5 |
1266.2 |
+6.9 |
285 |
4,567 |
+29 |
Dec18 |
171213 |
1267.4 |
1280.5 |
1265.9 |
1270.8 |
+6.8 |
465 |
15,771 |
+208 |
Feb19 |
171213 |
1273.8 |
1275.5 |
1273.8 |
1275.5 |
+6.7 |
34 |
422 |
-8 |
Apr19 |
171213 |
1280.3 |
1280.3 |
1280.3 |
1280.3 |
+6.8 |
0 |
722 |
+0 |
Jun19 |
171213 |
1285.2 |
1285.2 |
1285.2 |
1285.2 |
+6.8 |
29 |
1,068 |
-26 |
Aug19 |
171213 |
1289.8 |
1289.8 |
1289.8 |
1289.8 |
+6.8 |
0 |
14 |
+0 |
Oct19 |
171213 |
1294.5 |
1294.5 |
1294.5 |
1294.5 |
+6.8 |
|
|
|
Total Volume and Open Interest |
199,816 |
451,195 |
-1,842 |
Silver(CMX) |
Dec17 |
171213 |
1564.0 |
1599.5 |
1562.0 |
1578.4 |
+20.2 |
77 |
827 |
+22 |
Mar18 |
171213 |
1574.0 |
1618.0 |
1568.5 |
1586.9 |
+20.1 |
57,101 |
161,208 |
+3,605 |
May18 |
171213 |
1582.0 |
1624.0 |
1576.0 |
1593.8 |
+20.2 |
1,058 |
18,062 |
+161 |
Jul18 |
171213 |
1587.0 |
1630.5 |
1583.0 |
1600.8 |
+20.3 |
566 |
6,971 |
+32 |
Sep18 |
171213 |
1594.0 |
1618.5 |
1592.0 |
1607.8 |
+20.3 |
187 |
3,908 |
-8 |
Dec18 |
171213 |
1608.0 |
1648.0 |
1602.5 |
1618.1 |
+20.2 |
273 |
7,058 |
-7 |
Mar19 |
171213 |
1628.0 |
1628.0 |
1628.0 |
1628.0 |
+20.2 |
1 |
31 |
-1 |
Total Volume and Open Interest |
59,555 |
200,271 |
+3,715 |
Platinum(NYMEX) |
Jan18 |
171213 |
880.6 |
887.3 |
872.4 |
875.4 |
-0.3 |
22,872 |
60,948 |
-3,093 |
Apr18 |
171213 |
884.8 |
891.6 |
877.0 |
879.7 |
-0.3 |
5,475 |
24,399 |
+2,913 |
Jul18 |
171213 |
887.9 |
895.8 |
883.0 |
884.7 |
-0.3 |
173 |
728 |
+79 |
Oct18 |
171213 |
895.0 |
895.0 |
887.8 |
887.8 |
-0.3 |
0 |
40 |
+0 |
Total Volume and Open Interest |
28,522 |
86,146 |
-99 |
Palladium(NYMEX) |
Dec17 |
171213 |
1023.05 |
1025.65 |
1017.40 |
1017.40 |
+1.70 |
4 |
34 |
-3 |
Mar18 |
171213 |
1002.75 |
1008.35 |
997.35 |
1004.05 |
+1.70 |
2,669 |
32,816 |
+145 |
Jun18 |
171213 |
991.05 |
1000.00 |
990.50 |
996.95 |
+2.35 |
49 |
1,159 |
+7 |
Total Volume and Open Interest |
2,722 |
34,312 |
+149 |
Copper(CMX) |
Dec17 |
171213 |
299.30 |
303.50 |
299.30 |
302.95 |
+3.00 |
479 |
2,676 |
-127 |
Mar18 |
171213 |
302.25 |
306.20 |
301.30 |
305.35 |
+3.05 |
107,982 |
139,420 |
-3,181 |
May18 |
171213 |
303.50 |
307.40 |
302.70 |
306.65 |
+3.00 |
7,025 |
29,699 |
-951 |
Jul18 |
171213 |
304.75 |
308.55 |
304.45 |
307.85 |
+2.95 |
2,143 |
22,182 |
-248 |
Sep18 |
171213 |
305.90 |
309.65 |
305.90 |
309.05 |
+2.90 |
1,766 |
10,355 |
+147 |
Total Volume and Open Interest |
120,464 |
237,091 |
-4,200 |
E-mini DJIA Index(CBOT) |
Dec17 |
171213 |
24525 |
24668 |
24466 |
24627 |
+101 |
66,296 |
72,199 |
-28,492 |
Mar18 |
171213 |
24543 |
24686 |
24485 |
24646 |
+103 |
107,631 |
96,482 |
+29,751 |
Jun18 |
171213 |
24543 |
24680 |
24495 |
24645 |
+103 |
37 |
69 |
+10 |
Sep18 |
171213 |
24653 |
24653 |
24653 |
24653 |
+103 |
0 |
17 |
+0 |
Total Volume and Open Interest |
173,964 |
168,767 |
+1,269 |
S & P 500(CME) |
Dec17 |
171213 |
2668.70 |
2672.00 |
2664.50 |
2666.40 |
+1.30 |
17,970 |
73,203 |
-3,937 |
Mar18 |
171213 |
2666.00 |
2675.00 |
2659.90 |
2669.10 |
+1.30 |
11,785 |
26,675 |
+6,844 |
Jun18 |
171213 |
2670.70 |
2675.30 |
2670.70 |
2670.70 |
+1.40 |
0 |
580 |
-1 |
Sep18 |
171213 |
2674.00 |
2678.60 |
2674.00 |
2674.00 |
+1.40 |
0 |
165 |
+0 |
Total Volume and Open Interest |
29,755 |
100,623 |
+2,906 |
S & P 500 E-Mini(CME) |
Dec17 |
171213 |
2665.50 |
2672.50 |
2656.75 |
2666.50 |
+1.50 |
1,266,601 |
1,764,137 |
-571,926 |
Mar18 |
171213 |
2667.75 |
2675.50 |
2659.25 |
2669.00 |
+1.25 |
1,633,120 |
2,071,077 |
+678,143 |
Jun18 |
171213 |
2668.25 |
2676.75 |
2661.50 |
2670.75 |
+1.50 |
2,660 |
10,767 |
+243 |
Sep18 |
171213 |
2670.00 |
2679.75 |
2665.75 |
2674.00 |
+1.50 |
33 |
931 |
+0 |
Total Volume and Open Interest |
2,902,420 |
3,846,956 |
+106,462 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171213 |
6385.00 |
6418.75 |
6365.50 |
6398.50 |
+14.25 |
134,498 |
155,641 |
-31,199 |
Mar18 |
171213 |
6404.25 |
6437.75 |
6383.00 |
6417.25 |
+14.25 |
296,047 |
205,993 |
+48,730 |
Jun18 |
171213 |
6415.00 |
6450.50 |
6402.25 |
6432.25 |
+14.25 |
51 |
408 |
+11 |
Total Volume and Open Interest |
402,330 |
344,507 |
+6,718 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171213 |
1884.50 |
1894.80 |
1877.80 |
1884.40 |
+0.70 |
35,440 |
30,271 |
-27,145 |
Mar18 |
171213 |
1888.80 |
1898.60 |
1881.60 |
1887.90 |
unch |
42,202 |
69,898 |
+31,638 |
Jun18 |
171213 |
1888.80 |
1888.80 |
1888.80 |
1888.80 |
+0.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
77,642 |
100,172 |
+4,493 |
Volatility Index(CBOE) |
Dec17 |
171213 |
10.40 |
10.80 |
10.30 |
10.53 |
+0.15 |
96,602 |
205,093 |
-11,674 |
Jan18 |
171213 |
11.97 |
12.20 |
11.85 |
11.98 |
unch |
66,739 |
268,539 |
+20,866 |
Feb18 |
171213 |
13.03 |
13.15 |
12.80 |
12.93 |
-0.10 |
22,404 |
66,163 |
+2,535 |
Mar18 |
171213 |
14.10 |
14.20 |
13.90 |
13.93 |
-0.15 |
15,739 |
43,445 |
+8,877 |
Total Volume and Open Interest |
212,766 |
647,840 |
+22,210 |
S & P 600(CME) |
Dec17 |
171213 |
927.90 |
927.90 |
927.90 |
927.90 |
+4.30 |
|
|
|
Mar18 |
171213 |
924.70 |
924.70 |
924.70 |
924.70 |
+4.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec17 |
171213 |
1517.00 |
1534.30 |
1509.70 |
1525.80 |
+9.50 |
122,769 |
162,320 |
-77,857 |
Mar18 |
171213 |
1519.80 |
1537.50 |
1512.70 |
1529.00 |
+9.40 |
179,933 |
517,769 |
+83,638 |
Jun18 |
171213 |
1528.00 |
1528.00 |
1528.00 |
1528.00 |
+8.80 |
|
|
|
Total Volume and Open Interest |
302,702 |
680,089 |
+5,781 |
Nikkei 225(CME) |
Mar18 |
171213 |
22925 |
22940 |
22695 |
22705 |
-195 |
7,989 |
37,850 |
+209 |
Jun18 |
171213 |
22630 |
22630 |
22630 |
22630 |
-195 |
|
|
|
Total Volume and Open Interest |
7,989 |
37,850 |
+209 |
Nikkei 225(SGX) |
Dec17 |
171207 |
22195 |
22570 |
22055 |
22515 |
+355 |
159,657 |
147,597 |
-34,495 |
Mar18 |
171213 |
22830 |
22935 |
22660 |
22705 |
-120 |
57,485 |
157,240 |
-1,246 |
Jun18 |
171213 |
22555 |
22555 |
22555 |
22555 |
-120 |
35 |
1,131 |
+31 |
Total Volume and Open Interest |
57,621 |
170,759 |
-1,172 |
Nikkei 225 Mini(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22055 |
22530 |
+330 |
797,435 |
526,641 |
-26,410 |
Mar18 |
171213 |
22830 |
22935 |
22655 |
22700 |
-140 |
725,301 |
312,850 |
+12,306 |
Jun18 |
171213 |
22675 |
22770 |
22495 |
22540 |
-140 |
7,493 |
4,767 |
+474 |
Total Volume and Open Interest |
771,428 |
408,068 |
+17,744 |
Nikkei 225(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22050 |
22530 |
+330 |
133,791 |
291,914 |
-74,302 |
Mar18 |
171213 |
22830 |
22940 |
22650 |
22700 |
-140 |
46,516 |
307,964 |
-533 |
Jun18 |
171213 |
22650 |
22760 |
22510 |
22540 |
-140 |
162 |
14,385 |
+31 |
Total Volume and Open Interest |
46,698 |
400,352 |
-502 |
Nikkei 225(CME) Yen |
Dec17 |
171207 |
22260 |
22645 |
22245 |
22560 |
+320 |
62,749 |
50,839 |
-4,757 |
Mar18 |
171213 |
22880 |
22890 |
22645 |
22660 |
-190 |
21,112 |
48,060 |
-4,202 |
Jun18 |
171213 |
22635 |
22710 |
22495 |
22500 |
-190 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,112 |
48,061 |
-4,202 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171207 |
22560 |
22630 |
22560 |
22560 |
+320 |
1 |
14 |
+0 |
Mar18 |
171213 |
22660 |
22660 |
22660 |
22660 |
-190 |
1 |
3 |
+1 |
Jun18 |
171213 |
22500 |
22500 |
22500 |
22500 |
-190 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
CAC 40(EURONEXT) |
Dec17 |
171213 |
5415.0 |
5430.0 |
5382.0 |
5399.5 |
-28.0 |
153,235 |
320,881 |
+272 |
Jan18 |
171213 |
5416.0 |
5422.5 |
5375.0 |
5392.0 |
-28.0 |
95,911 |
97,635 |
+78,691 |
Feb18 |
171213 |
5389.0 |
5389.0 |
5389.0 |
5389.0 |
-28.0 |
|
|
|
Mar18 |
171213 |
5403.5 |
5412.0 |
5379.0 |
5387.0 |
-28.0 |
7,219 |
22,444 |
+4,040 |
Jun18 |
171213 |
5253.0 |
5253.0 |
5253.0 |
5253.0 |
-30.5 |
0 |
11,001 |
+0 |
Sep18 |
171213 |
5243.0 |
5243.0 |
5243.0 |
5243.0 |
-29.0 |
|
|
|
Total Volume and Open Interest |
257,865 |
458,964 |
+83,003 |
Hang Seng Index(HKFE) |
Dec17 |
171213 |
28811 |
29318 |
28725 |
29224 |
+425 |
142,839 |
140,059 |
-2,348 |
Jan18 |
171213 |
28867 |
29350 |
28778 |
29265 |
+427 |
954 |
6,113 |
+433 |
Total Volume and Open Interest |
144,136 |
155,053 |
-2,010 |
DAX(EUREX) |
Dec17 |
171213 |
13175.0 |
13191.0 |
13068.5 |
13133.0 |
-40.5 |
97,044 |
135,884 |
-16,575 |
Mar18 |
171213 |
13178.5 |
13187.0 |
13063.5 |
13128.0 |
-41.0 |
31,956 |
99,301 |
+43,550 |
Jun18 |
171213 |
13195.0 |
13195.0 |
13108.0 |
13150.0 |
-41.0 |
57 |
1,094 |
+221 |
Total Volume and Open Interest |
129,057 |
236,279 |
+27,196 |
Mini-DAX(EUREX) |
Dec17 |
171213 |
13170.0 |
13191.0 |
13066.0 |
13133.0 |
-40.5 |
19,959 |
14,326 |
+955 |
Mar18 |
171213 |
13167.0 |
13184.0 |
13060.0 |
13128.0 |
-41.0 |
1,022 |
4,635 |
+1,935 |
Jun18 |
171213 |
13181.0 |
13181.0 |
13096.0 |
13150.0 |
-41.0 |
22 |
935 |
+448 |
Total Volume and Open Interest |
21,003 |
19,896 |
+3,338 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171213 |
3595 |
3603 |
3567 |
3584 |
-12 |
1,290,154 |
2,341,907 |
-599,590 |
Mar18 |
171213 |
3585 |
3589 |
3553 |
3570 |
-13 |
534,225 |
1,672,610 |
+595,973 |
Jun18 |
171213 |
3498 |
3502 |
3474 |
3487 |
-13 |
425 |
39,307 |
+333 |
Total Volume and Open Interest |
1,834,804 |
4,053,824 |
-3,284 |
Swiss Market Index(EUREX) |
Dec17 |
171213 |
9341 |
9407 |
9323 |
9394 |
+46 |
157,192 |
178,144 |
-16,939 |
Mar18 |
171213 |
9247 |
9311 |
9227 |
9298 |
+46 |
133,374 |
164,454 |
+55,774 |
Jun18 |
171213 |
9081 |
9132 |
9081 |
9130 |
+46 |
346 |
1,739 |
+199 |
Total Volume and Open Interest |
290,912 |
344,337 |
+39,034 |
FT-SE 100(EURONEXT) |
Dec17 |
171213 |
7481.50 |
7511.50 |
7470.00 |
7503.50 |
+5.00 |
355,366 |
459,846 |
-100,040 |
Mar18 |
171213 |
7432.00 |
7453.50 |
7413.00 |
7445.00 |
+3.00 |
285,593 |
274,826 |
+144,043 |
Jun18 |
171213 |
7366.00 |
7366.00 |
7366.00 |
7366.00 |
+3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
640,959 |
734,679 |
+44,003 |
SPI 200(SFE) |
Dec17 |
171213 |
6022.0 |
6035.0 |
6008.0 |
6027.0 |
+9.0 |
25,297 |
291,063 |
-2,353 |
Mar18 |
171213 |
5959.0 |
5983.0 |
5956.0 |
5975.0 |
+9.0 |
4,209 |
13,891 |
+3,604 |
Jun18 |
171213 |
5959.0 |
5959.0 |
5959.0 |
5959.0 |
+9.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
29,516 |
311,265 |
+1,261 |
FTSE MIB(ISE) |
Dec17 |
171213 |
22470.00 |
22750.00 |
22350.00 |
22431.00 |
-273.00 |
38,914 |
29,768 |
-6,301 |
Mar18 |
171213 |
22670.00 |
22680.00 |
22275.00 |
22364.00 |
-268.00 |
23,704 |
17,268 |
+10,373 |
Jun18 |
171213 |
21894.00 |
21894.00 |
21894.00 |
21894.00 |
-233.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
62,618 |
47,041 |
+4,072 |
KOSPI 200(KFE) |
Dec17 |
171213 |
323.75 |
326.75 |
323.35 |
326.20 |
+2.40 |
|
|
|
Mar18 |
171213 |
324.20 |
326.10 |
321.15 |
323.70 |
+2.10 |
|
|
|
Jun18 |
171213 |
322.80 |
324.75 |
322.70 |
324.40 |
+2.40 |
|
|
|
Total Volume and Open Interest |
159,950 |
389,497 |
+1,536 |
GSCI(CME) |
Dec17 |
171213 |
416.25 |
421.65 |
416.25 |
416.25 |
-2.85 |
3,077 |
5,110 |
-2,994 |
Jan18 |
171213 |
420.25 |
421.30 |
415.95 |
416.05 |
-2.80 |
3,033 |
8,872 |
+2,999 |
Feb18 |
171213 |
416.65 |
416.65 |
416.65 |
416.65 |
-2.80 |
|
|
|
Total Volume and Open Interest |
6,110 |
13,982 |
+5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|