|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 18, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171218 |
970.50 |
970.50 |
957.25 |
961.50 |
-5.75 |
125,196 |
183,548 |
-4,378 |
Mar18 |
171218 |
980.25 |
981.25 |
968.25 |
972.50 |
-5.50 |
84,716 |
245,718 |
+6,297 |
May18 |
171218 |
991.50 |
992.25 |
979.25 |
983.25 |
-5.75 |
25,723 |
117,014 |
+3,281 |
Jul18 |
171218 |
999.00 |
1002.00 |
989.25 |
993.50 |
-5.50 |
18,786 |
105,169 |
+1,395 |
Aug18 |
171218 |
1002.50 |
1003.00 |
991.75 |
995.50 |
-5.50 |
382 |
13,559 |
-56 |
Sep18 |
171218 |
995.50 |
995.50 |
984.50 |
988.50 |
-5.25 |
248 |
2,493 |
+88 |
Nov18 |
171218 |
989.50 |
991.00 |
978.50 |
982.50 |
-5.25 |
7,002 |
64,035 |
-304 |
Jan19 |
171218 |
993.50 |
994.50 |
985.25 |
988.75 |
-4.75 |
264 |
1,714 |
+172 |
Mar19 |
171218 |
998.50 |
998.50 |
989.25 |
993.00 |
-4.50 |
165 |
2,272 |
+17 |
May19 |
171218 |
999.50 |
999.50 |
995.00 |
997.75 |
-4.50 |
56 |
701 |
+13 |
Jul19 |
171218 |
1006.00 |
1008.00 |
1001.50 |
1004.25 |
-3.25 |
237 |
737 |
+101 |
Aug19 |
171218 |
1001.50 |
1001.50 |
1001.50 |
1001.50 |
-4.25 |
0 |
25 |
+0 |
Sep19 |
171218 |
992.25 |
992.25 |
992.25 |
992.25 |
-4.25 |
0 |
21 |
+0 |
Nov19 |
171218 |
983.25 |
984.25 |
976.00 |
979.00 |
-4.25 |
175 |
2,054 |
+87 |
Total Volume and Open Interest |
262,950 |
739,102 |
+6,713 |
Soybean Meal(CBOT) |
Jan18 |
171218 |
321.10 |
322.40 |
316.50 |
318.50 |
-2.10 |
51,533 |
71,664 |
-7,400 |
Mar18 |
171218 |
324.90 |
326.30 |
320.50 |
322.50 |
-2.00 |
38,883 |
159,060 |
-4,483 |
May18 |
171218 |
327.80 |
329.20 |
323.50 |
325.70 |
-1.60 |
15,417 |
66,325 |
+1,626 |
Jul18 |
171218 |
330.00 |
332.10 |
326.80 |
329.00 |
-1.10 |
9,544 |
47,723 |
+893 |
Aug18 |
171218 |
330.00 |
332.20 |
327.30 |
329.30 |
-0.80 |
944 |
6,636 |
+201 |
Sep18 |
171218 |
329.00 |
331.10 |
326.70 |
328.70 |
-0.50 |
400 |
6,093 |
+116 |
Oct18 |
171218 |
325.60 |
327.20 |
323.40 |
325.50 |
-0.40 |
225 |
6,339 |
-5 |
Dec18 |
171218 |
327.90 |
328.00 |
324.10 |
326.40 |
-0.20 |
2,090 |
28,604 |
+534 |
Jan19 |
171218 |
328.30 |
328.30 |
324.90 |
327.00 |
-0.20 |
2 |
1,380 |
+0 |
Mar19 |
171218 |
327.40 |
329.20 |
325.90 |
328.00 |
-0.20 |
6 |
2,471 |
-2 |
Total Volume and Open Interest |
119,145 |
400,855 |
-8,726 |
Soybean Oil(CBOT) |
Jan18 |
171218 |
33.22 |
33.40 |
33.00 |
33.02 |
-0.14 |
39,935 |
86,498 |
-4,883 |
Mar18 |
171218 |
33.33 |
33.56 |
33.15 |
33.18 |
-0.16 |
32,154 |
179,881 |
+2,519 |
May18 |
171218 |
33.59 |
33.70 |
33.28 |
33.31 |
-0.18 |
9,758 |
82,921 |
+1,197 |
Jul18 |
171218 |
33.78 |
33.88 |
33.45 |
33.48 |
-0.18 |
6,472 |
56,338 |
+976 |
Aug18 |
171218 |
33.75 |
33.84 |
33.43 |
33.44 |
-0.20 |
933 |
9,463 |
+322 |
Sep18 |
171218 |
33.70 |
33.77 |
33.37 |
33.38 |
-0.19 |
305 |
4,613 |
+67 |
Oct18 |
171218 |
33.49 |
33.58 |
33.17 |
33.19 |
-0.19 |
254 |
9,969 |
-98 |
Dec18 |
171218 |
33.36 |
33.53 |
33.12 |
33.14 |
-0.17 |
2,996 |
35,815 |
+845 |
Jan19 |
171218 |
33.20 |
33.51 |
33.18 |
33.18 |
-0.17 |
159 |
5,241 |
+30 |
Mar19 |
171218 |
33.56 |
33.60 |
33.27 |
33.28 |
-0.17 |
111 |
1,091 |
+17 |
Total Volume and Open Interest |
93,148 |
475,245 |
+953 |
Canola(WCE) |
Jan18 |
171218 |
495.0 |
495.1 |
490.6 |
491.2 |
-3.8 |
21,849 |
48,538 |
-10,299 |
Mar18 |
171218 |
502.7 |
502.9 |
498.0 |
498.7 |
-4.0 |
10,952 |
77,684 |
+3,466 |
May18 |
171218 |
510.0 |
510.6 |
506.2 |
506.9 |
-3.8 |
2,764 |
25,144 |
+1,859 |
Jul18 |
171218 |
513.9 |
514.4 |
510.0 |
510.7 |
-3.7 |
765 |
8,152 |
+50 |
Nov18 |
171218 |
501.0 |
501.5 |
498.1 |
499.1 |
-2.0 |
585 |
9,577 |
+196 |
Total Volume and Open Interest |
36,915 |
169,300 |
-4,728 |
Corn(CBOT) |
Mar18 |
171218 |
347.25 |
348.75 |
346.50 |
347.00 |
-0.50 |
105,792 |
848,821 |
-2,549 |
May18 |
171218 |
355.50 |
357.00 |
355.00 |
355.25 |
-0.50 |
21,456 |
215,771 |
-1,724 |
Jul18 |
171218 |
364.00 |
365.25 |
363.25 |
363.75 |
-0.50 |
22,064 |
218,713 |
+2,384 |
Sep18 |
171218 |
371.00 |
372.25 |
370.50 |
371.00 |
-0.25 |
3,670 |
68,215 |
+244 |
Dec18 |
171218 |
379.50 |
381.00 |
379.25 |
380.00 |
unch |
7,533 |
137,819 |
+594 |
Mar19 |
171218 |
389.75 |
391.00 |
389.25 |
389.75 |
unch |
367 |
19,761 |
+88 |
May19 |
171218 |
395.75 |
397.00 |
395.75 |
396.50 |
unch |
8 |
3,408 |
-6 |
Jul19 |
171218 |
402.00 |
402.50 |
401.25 |
401.75 |
unch |
19 |
4,691 |
-6 |
Sep19 |
171218 |
401.50 |
401.50 |
401.50 |
401.50 |
+0.50 |
9 |
707 |
+0 |
Dec19 |
171218 |
403.50 |
405.00 |
403.50 |
404.25 |
unch |
150 |
6,350 |
+18 |
Total Volume and Open Interest |
161,100 |
1,524,433 |
-1,114 |
Wheat(CBOT) |
Mar18 |
171218 |
420.25 |
423.50 |
419.50 |
420.50 |
+2.25 |
51,997 |
312,256 |
-270 |
May18 |
171218 |
432.75 |
435.25 |
432.00 |
433.50 |
+2.75 |
16,177 |
86,740 |
+199 |
Jul18 |
171218 |
446.00 |
448.50 |
445.50 |
446.75 |
+2.75 |
12,798 |
63,760 |
-934 |
Sep18 |
171218 |
459.25 |
461.75 |
459.25 |
460.25 |
+2.75 |
2,974 |
29,293 |
-119 |
Dec18 |
171218 |
478.25 |
479.25 |
477.00 |
477.50 |
+2.25 |
3,143 |
36,776 |
+264 |
Mar19 |
171218 |
493.00 |
493.00 |
491.25 |
491.25 |
+2.00 |
98 |
2,884 |
-14 |
Total Volume and Open Interest |
87,207 |
532,699 |
-938 |
Wheat(KCBT) |
Mar18 |
171218 |
420.25 |
422.50 |
418.50 |
419.25 |
+1.75 |
21,828 |
202,299 |
-3,086 |
May18 |
171218 |
433.00 |
435.00 |
431.25 |
431.75 |
+1.50 |
6,067 |
50,881 |
-389 |
Jul18 |
171218 |
447.25 |
450.75 |
447.25 |
448.25 |
+2.00 |
4,982 |
36,797 |
-218 |
Sep18 |
171218 |
464.25 |
465.25 |
462.50 |
463.25 |
+2.25 |
1,674 |
16,110 |
-96 |
Dec18 |
171218 |
486.75 |
487.50 |
485.00 |
485.25 |
+2.00 |
962 |
15,891 |
+394 |
Mar19 |
171218 |
501.00 |
502.50 |
500.50 |
500.75 |
+2.50 |
92 |
2,980 |
+6 |
May19 |
171218 |
511.25 |
511.25 |
511.25 |
511.25 |
+3.25 |
1 |
257 |
+0 |
Total Volume and Open Interest |
35,607 |
325,451 |
-3,489 |
Wheat(MGE) |
Mar18 |
171218 |
620.00 |
625.25 |
618.00 |
619.25 |
-0.75 |
3,375 |
42,357 |
+196 |
May18 |
171218 |
628.00 |
633.00 |
626.00 |
627.25 |
-1.00 |
908 |
12,113 |
-19 |
Jul18 |
171218 |
632.25 |
636.25 |
630.50 |
631.75 |
unch |
399 |
7,900 |
+17 |
Sep18 |
171218 |
627.00 |
629.00 |
625.25 |
626.25 |
unch |
182 |
4,877 |
+14 |
Dec18 |
171218 |
637.75 |
639.00 |
634.75 |
636.25 |
+0.25 |
82 |
2,451 |
-9 |
Mar19 |
171218 |
642.00 |
644.00 |
642.00 |
642.50 |
+1.25 |
32 |
157 |
+23 |
Total Volume and Open Interest |
4,978 |
69,857 |
+217 |
Oats(CBOT) |
Mar18 |
171218 |
252.50 |
256.75 |
251.25 |
251.50 |
-2.75 |
513 |
4,895 |
-126 |
May18 |
171218 |
262.25 |
263.00 |
258.50 |
258.50 |
-2.25 |
63 |
1,274 |
+20 |
Jul18 |
171218 |
270.50 |
271.75 |
266.25 |
266.25 |
-2.25 |
30 |
157 |
+10 |
Sep18 |
171218 |
268.25 |
268.25 |
268.25 |
268.25 |
-2.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
606 |
6,342 |
-110 |
Rough Rice(CBOT) |
Jan18 |
171218 |
11.72 |
11.75 |
11.66 |
11.71 |
+0.01 |
723 |
4,490 |
-453 |
Mar18 |
171218 |
12.02 |
12.06 |
11.95 |
12.00 |
unch |
660 |
5,226 |
+352 |
May18 |
171218 |
12.30 |
12.30 |
12.28 |
12.28 |
unch |
87 |
392 |
+45 |
Jul18 |
171218 |
12.44 |
12.44 |
12.44 |
12.44 |
-0.02 |
6 |
104 |
+5 |
Total Volume and Open Interest |
2,166 |
10,489 |
+188 |
Live Cattle(CME) |
Dec17 |
171218 |
119.535 |
120.150 |
119.300 |
119.980 |
+1.080 |
1,718 |
8,325 |
-728 |
Feb18 |
171218 |
121.850 |
121.950 |
120.080 |
120.600 |
-0.435 |
22,275 |
129,538 |
-1,808 |
Apr18 |
171218 |
122.750 |
122.950 |
121.350 |
122.035 |
-0.115 |
10,555 |
85,133 |
-515 |
Jun18 |
171218 |
115.000 |
115.180 |
113.385 |
114.285 |
-0.445 |
9,343 |
75,706 |
+1,498 |
Aug18 |
171218 |
111.680 |
111.800 |
110.250 |
110.850 |
-0.550 |
2,177 |
24,004 |
+114 |
Oct18 |
171218 |
112.230 |
112.350 |
111.080 |
111.480 |
-0.470 |
660 |
8,534 |
-15 |
Total Volume and Open Interest |
46,860 |
336,815 |
-1,430 |
Feeder Cattle(CME) |
Jan18 |
171218 |
148.500 |
148.850 |
146.650 |
147.650 |
-0.100 |
4,959 |
15,814 |
-683 |
Mar18 |
171218 |
146.400 |
146.630 |
144.300 |
145.250 |
-0.300 |
4,213 |
21,470 |
+664 |
Apr18 |
171218 |
146.785 |
146.935 |
144.785 |
145.550 |
-0.385 |
1,590 |
6,446 |
+215 |
May18 |
171218 |
146.435 |
146.550 |
144.500 |
145.200 |
-0.450 |
836 |
6,518 |
-109 |
Aug18 |
171218 |
148.985 |
149.130 |
147.285 |
147.935 |
-0.115 |
408 |
3,487 |
+169 |
Sep18 |
171218 |
148.600 |
148.600 |
146.830 |
147.000 |
-0.850 |
9 |
243 |
+2 |
Oct18 |
171218 |
148.200 |
148.200 |
146.880 |
147.130 |
+0.080 |
6 |
189 |
+4 |
Total Volume and Open Interest |
12,021 |
54,186 |
+262 |
Lean Hogs(CME) |
Feb18 |
171218 |
68.850 |
69.930 |
67.300 |
67.400 |
-1.135 |
19,582 |
93,263 |
-1,349 |
Apr18 |
171218 |
73.180 |
73.830 |
72.080 |
72.250 |
-0.550 |
9,790 |
59,048 |
-934 |
May18 |
171218 |
78.200 |
78.900 |
77.450 |
77.450 |
-0.400 |
167 |
1,896 |
+18 |
Jun18 |
171218 |
82.330 |
82.850 |
81.650 |
82.150 |
unch |
6,502 |
33,601 |
-414 |
Jul18 |
171218 |
82.650 |
83.080 |
81.950 |
82.430 |
+0.030 |
1,941 |
12,936 |
-29 |
Aug18 |
171218 |
82.400 |
83.035 |
81.900 |
82.300 |
-0.085 |
2,718 |
19,333 |
+421 |
Oct18 |
171218 |
69.250 |
69.580 |
68.800 |
69.050 |
-0.130 |
492 |
8,316 |
+62 |
Dec18 |
171218 |
63.900 |
63.900 |
63.430 |
63.785 |
-0.065 |
224 |
2,013 |
+98 |
Total Volume and Open Interest |
41,444 |
230,519 |
-13,215 |
Class III Milk(CME) |
Dec17 |
171218 |
15.50 |
15.51 |
15.49 |
15.50 |
unch |
161 |
3,896 |
+2 |
Jan18 |
171218 |
14.42 |
14.59 |
14.04 |
14.05 |
-0.35 |
1,036 |
3,637 |
-205 |
Feb18 |
171218 |
14.24 |
14.30 |
13.83 |
13.84 |
-0.38 |
303 |
3,615 |
+148 |
Mar18 |
171218 |
14.37 |
14.37 |
13.98 |
13.98 |
-0.34 |
214 |
2,986 |
+161 |
Apr18 |
171218 |
14.54 |
14.56 |
14.31 |
14.31 |
-0.21 |
131 |
2,071 |
+81 |
May18 |
171218 |
14.76 |
14.76 |
14.65 |
14.67 |
-0.09 |
89 |
1,921 |
+56 |
Jun18 |
171218 |
15.03 |
15.03 |
14.97 |
14.99 |
-0.05 |
42 |
1,781 |
+24 |
Jul18 |
171218 |
15.31 |
15.31 |
15.26 |
15.26 |
-0.06 |
22 |
1,091 |
+22 |
Aug18 |
171218 |
15.52 |
15.52 |
15.48 |
15.50 |
-0.02 |
16 |
1,081 |
+13 |
Sep18 |
171218 |
15.60 |
15.62 |
15.60 |
15.62 |
-0.02 |
18 |
1,153 |
+13 |
Oct18 |
171218 |
15.68 |
15.68 |
15.68 |
15.68 |
-0.04 |
10 |
934 |
+5 |
Nov18 |
171218 |
15.63 |
15.63 |
15.63 |
15.63 |
unch |
55 |
913 |
+49 |
Dec18 |
171218 |
15.57 |
15.57 |
15.57 |
15.57 |
unch |
23 |
791 |
+14 |
Total Volume and Open Interest |
2,141 |
26,026 |
+386 |
Cocoa(ICE) |
Mar18 |
171218 |
1895 |
1937 |
1881 |
1922 |
+45 |
16,440 |
137,628 |
+838 |
May18 |
171218 |
1894 |
1928 |
1879 |
1915 |
+41 |
6,947 |
48,707 |
+420 |
Jul18 |
171218 |
1915 |
1935 |
1894 |
1926 |
+40 |
2,203 |
21,106 |
-614 |
Sep18 |
171218 |
1922 |
1950 |
1911 |
1940 |
+39 |
574 |
12,418 |
+53 |
Dec18 |
171218 |
1952 |
1972 |
1937 |
1963 |
+38 |
465 |
13,611 |
-68 |
Mar19 |
171218 |
1977 |
1998 |
1962 |
1987 |
+38 |
17 |
8,953 |
+6 |
May19 |
171218 |
2002 |
2002 |
2002 |
2002 |
+37 |
20 |
4,938 |
+2 |
Total Volume and Open Interest |
26,687 |
251,855 |
+640 |
Coffee "C"(ICE) |
Dec17 |
171218 |
118.55 |
118.55 |
118.55 |
118.55 |
+1.60 |
0 |
49 |
+0 |
Mar18 |
171218 |
121.50 |
123.80 |
121.50 |
121.90 |
+1.15 |
15,591 |
129,465 |
+484 |
May18 |
171218 |
123.95 |
125.95 |
123.70 |
124.15 |
+1.20 |
4,276 |
46,090 |
+1,071 |
Jul18 |
171218 |
126.40 |
128.20 |
126.25 |
126.50 |
+1.30 |
2,523 |
20,987 |
-921 |
Sep18 |
171218 |
128.20 |
130.45 |
128.20 |
128.85 |
+1.30 |
1,245 |
11,379 |
+349 |
Dec18 |
171218 |
132.15 |
133.65 |
132.15 |
132.35 |
+1.25 |
651 |
6,661 |
+18 |
Total Volume and Open Interest |
24,824 |
219,713 |
+1,119 |
Orange Juice(ICE) |
Jan18 |
171218 |
144.70 |
145.15 |
140.60 |
141.05 |
-3.45 |
1,116 |
3,658 |
-346 |
Mar18 |
171218 |
144.65 |
144.80 |
140.30 |
140.95 |
-3.55 |
817 |
4,993 |
+330 |
May18 |
171218 |
145.00 |
145.00 |
141.20 |
141.20 |
-3.95 |
129 |
1,018 |
+61 |
Jul18 |
171218 |
146.00 |
146.00 |
142.10 |
142.10 |
-3.95 |
66 |
223 |
+47 |
Sep18 |
171218 |
145.00 |
145.00 |
142.35 |
142.35 |
-3.80 |
15 |
32 |
+3 |
Nov18 |
171218 |
140.35 |
140.35 |
140.35 |
140.35 |
-3.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,143 |
9,926 |
+95 |
Sugar #11(ICE) |
Mar18 |
171218 |
13.76 |
13.96 |
13.71 |
13.76 |
+0.10 |
49,916 |
417,336 |
+1,984 |
May18 |
171218 |
13.63 |
13.80 |
13.61 |
13.64 |
+0.12 |
15,182 |
162,305 |
+695 |
Jul18 |
171218 |
13.64 |
13.84 |
13.64 |
13.71 |
+0.14 |
10,965 |
76,093 |
+1,220 |
Oct18 |
171218 |
13.90 |
14.09 |
13.90 |
13.96 |
+0.15 |
5,212 |
63,350 |
+451 |
Mar19 |
171218 |
14.53 |
14.60 |
14.47 |
14.49 |
+0.16 |
1,338 |
35,825 |
+57 |
May19 |
171218 |
14.51 |
14.65 |
14.51 |
14.55 |
+0.19 |
264 |
7,007 |
-6 |
Jul19 |
171218 |
14.55 |
14.72 |
14.55 |
14.60 |
+0.22 |
262 |
5,743 |
+46 |
Oct19 |
171218 |
14.83 |
14.90 |
14.80 |
14.80 |
+0.25 |
190 |
6,755 |
+30 |
Total Volume and Open Interest |
83,441 |
780,165 |
+4,424 |
London Cocoa(LCE) |
Mar18 |
171218 |
1418 |
1425 |
1407 |
1420 |
+13 |
8,536 |
120,637 |
+990 |
May18 |
171218 |
1435 |
1440 |
1422 |
1437 |
+14 |
3,789 |
45,595 |
+954 |
Jul18 |
171218 |
1447 |
1459 |
1442 |
1456 |
+14 |
2,229 |
33,227 |
+114 |
Sep18 |
171218 |
1472 |
1476 |
1459 |
1474 |
+14 |
1,155 |
26,032 |
+60 |
Dec18 |
171218 |
1494 |
1500 |
1484 |
1498 |
+14 |
1,730 |
26,501 |
+486 |
Mar19 |
171218 |
1517 |
1518 |
1504 |
1517 |
+13 |
484 |
8,848 |
+215 |
May19 |
171218 |
1530 |
1531 |
1520 |
1531 |
+12 |
14 |
4,150 |
+5 |
Total Volume and Open Interest |
17,969 |
268,910 |
+2,833 |
London Sugar(LCE) |
Mar18 |
171218 |
363.80 |
365.20 |
361.40 |
362.00 |
+1.50 |
6,406 |
44,701 |
+1,559 |
May18 |
171218 |
363.90 |
365.60 |
361.90 |
362.20 |
+1.60 |
2,656 |
13,610 |
+245 |
Aug18 |
171218 |
366.90 |
369.10 |
366.00 |
366.10 |
+2.70 |
1,331 |
13,640 |
+220 |
Oct18 |
171218 |
370.60 |
371.70 |
368.50 |
368.60 |
+2.70 |
266 |
3,509 |
+12 |
Dec18 |
171218 |
376.00 |
376.00 |
373.40 |
373.40 |
+2.40 |
450 |
2,077 |
+192 |
Total Volume and Open Interest |
11,698 |
80,903 |
+2,516 |
Cotton(ICE) |
Mar18 |
171218 |
75.98 |
76.45 |
75.13 |
75.20 |
-0.72 |
21,761 |
170,723 |
+1,638 |
May18 |
171218 |
76.30 |
76.79 |
75.48 |
75.64 |
-0.68 |
7,068 |
48,321 |
+960 |
Jul18 |
171218 |
76.76 |
77.20 |
75.94 |
76.18 |
-0.56 |
2,699 |
13,267 |
+700 |
Oct18 |
171218 |
73.76 |
73.76 |
73.76 |
73.76 |
-0.09 |
0 |
1 |
+0 |
Dec18 |
171218 |
72.80 |
72.80 |
72.52 |
72.74 |
-0.14 |
1,618 |
27,686 |
+1,009 |
Mar19 |
171218 |
72.62 |
72.68 |
72.54 |
72.61 |
+0.05 |
18 |
556 |
+16 |
Total Volume and Open Interest |
33,415 |
261,667 |
+4,528 |
Lumber(CME) |
Jan18 |
171218 |
435.0 |
439.0 |
429.0 |
434.9 |
+3.0 |
754 |
3,364 |
-258 |
Mar18 |
171218 |
428.1 |
430.2 |
422.4 |
427.4 |
+2.6 |
384 |
2,378 |
+169 |
May18 |
171218 |
415.0 |
417.0 |
413.6 |
415.7 |
+4.2 |
58 |
334 |
+12 |
Jul18 |
171218 |
401.0 |
401.0 |
401.0 |
401.0 |
+3.4 |
13 |
124 |
+9 |
Total Volume and Open Interest |
1,209 |
6,223 |
-68 |
Crude Oil(NYM) |
Jan18 |
171218 |
57.37 |
57.78 |
56.82 |
57.16 |
-0.14 |
580,571 |
111,895 |
-65,722 |
Feb18 |
171218 |
57.40 |
57.81 |
56.88 |
57.22 |
-0.11 |
367,227 |
480,553 |
+21,762 |
Mar18 |
171218 |
57.32 |
57.71 |
56.88 |
57.23 |
-0.01 |
133,395 |
355,047 |
+348 |
Apr18 |
171218 |
57.18 |
57.59 |
56.83 |
57.20 |
+0.08 |
68,179 |
170,302 |
-1,242 |
May18 |
171218 |
57.03 |
57.44 |
56.73 |
57.12 |
+0.15 |
46,995 |
138,738 |
-2,736 |
Jun18 |
171218 |
56.82 |
57.28 |
56.57 |
56.98 |
+0.21 |
70,212 |
258,974 |
+11,022 |
Jul18 |
171218 |
56.58 |
57.00 |
56.35 |
56.76 |
+0.26 |
21,810 |
64,018 |
-289 |
Aug18 |
171218 |
56.24 |
56.75 |
56.08 |
56.49 |
+0.28 |
9,674 |
60,308 |
+80 |
Sep18 |
171218 |
55.98 |
56.43 |
55.87 |
56.22 |
+0.32 |
10,907 |
76,845 |
+207 |
Oct18 |
171218 |
55.92 |
56.10 |
55.52 |
55.93 |
+0.32 |
2,137 |
60,547 |
-328 |
Nov18 |
171218 |
55.61 |
55.91 |
55.25 |
55.67 |
+0.36 |
3,216 |
55,326 |
-908 |
Dec18 |
171218 |
55.11 |
55.68 |
54.99 |
55.41 |
+0.37 |
41,557 |
265,498 |
-1,774 |
Jan19 |
171218 |
55.15 |
55.21 |
55.15 |
55.16 |
+0.40 |
2,455 |
52,330 |
+121 |
Feb19 |
171218 |
55.00 |
55.00 |
54.88 |
54.88 |
+0.41 |
1,786 |
23,121 |
-874 |
Mar19 |
171218 |
54.64 |
54.64 |
54.64 |
54.64 |
+0.43 |
2,852 |
28,184 |
-349 |
Apr19 |
171218 |
54.40 |
54.40 |
54.40 |
54.40 |
+0.44 |
459 |
12,254 |
+67 |
Total Volume and Open Interest |
1,389,564 |
2,534,530 |
-39,661 |
e-miNY Crude Oil(NYM) |
Jan18 |
171218 |
57.350 |
57.800 |
56.825 |
57.150 |
-0.150 |
9,255 |
2,428 |
-330 |
Feb18 |
171218 |
57.375 |
57.800 |
56.900 |
57.225 |
-0.100 |
1,951 |
2,107 |
+348 |
Mar18 |
171218 |
57.325 |
57.650 |
56.900 |
57.225 |
-0.025 |
73 |
220 |
+26 |
Apr18 |
171218 |
57.200 |
57.375 |
56.825 |
57.200 |
+0.075 |
10 |
95 |
-1 |
May18 |
171218 |
57.125 |
57.125 |
57.125 |
57.125 |
+0.150 |
4 |
93 |
-4 |
Jun18 |
171218 |
56.975 |
56.975 |
56.975 |
56.975 |
+0.200 |
4 |
45 |
-4 |
Jul18 |
171218 |
56.450 |
56.750 |
56.450 |
56.750 |
+0.250 |
0 |
32 |
+0 |
Aug18 |
171218 |
56.500 |
56.500 |
56.500 |
56.500 |
+0.300 |
0 |
74 |
+0 |
Sep18 |
171218 |
56.225 |
56.225 |
56.225 |
56.225 |
+0.325 |
0 |
42 |
+0 |
Oct18 |
171218 |
55.925 |
55.925 |
55.925 |
55.925 |
+0.325 |
0 |
28 |
+0 |
Total Volume and Open Interest |
11,299 |
5,304 |
+37 |
NY Harbor ULSD(NYM) |
Jan18 |
171218 |
190.40 |
193.95 |
190.40 |
192.52 |
+2.17 |
56,455 |
88,211 |
-4,013 |
Feb18 |
171218 |
190.87 |
194.09 |
190.69 |
192.63 |
+2.06 |
38,047 |
106,358 |
+3,003 |
Mar18 |
171218 |
190.31 |
193.21 |
190.19 |
191.79 |
+1.82 |
25,591 |
80,700 |
+2,547 |
Apr18 |
171218 |
188.92 |
191.41 |
188.59 |
190.01 |
+1.63 |
16,209 |
45,171 |
-20 |
May18 |
171218 |
187.78 |
190.08 |
187.76 |
188.70 |
+1.62 |
10,502 |
31,661 |
+711 |
Jun18 |
171218 |
186.30 |
188.96 |
186.22 |
187.55 |
+1.61 |
10,528 |
37,038 |
+230 |
Jul18 |
171218 |
186.22 |
188.46 |
186.20 |
187.16 |
+1.67 |
2,896 |
7,580 |
+192 |
Aug18 |
171218 |
186.03 |
188.20 |
186.01 |
186.97 |
+1.67 |
1,666 |
5,788 |
+80 |
Sep18 |
171218 |
186.99 |
188.22 |
186.09 |
187.02 |
+1.64 |
1,146 |
7,542 |
+154 |
Oct18 |
171218 |
187.45 |
188.32 |
186.23 |
187.20 |
+1.69 |
306 |
4,200 |
-34 |
Nov18 |
171218 |
187.62 |
188.45 |
186.42 |
187.33 |
+1.65 |
278 |
3,334 |
+52 |
Dec18 |
171218 |
187.59 |
188.59 |
186.59 |
187.50 |
+1.69 |
1,545 |
27,276 |
+172 |
Jan19 |
171218 |
187.58 |
187.58 |
187.58 |
187.58 |
+1.69 |
213 |
2,513 |
-143 |
Feb19 |
171218 |
186.93 |
186.93 |
186.93 |
186.93 |
+1.69 |
168 |
337 |
+2 |
Total Volume and Open Interest |
165,717 |
456,342 |
+2,989 |
RBOB Gasoline(NYM) |
Jan18 |
171218 |
165.55 |
168.57 |
165.35 |
167.25 |
+1.77 |
67,107 |
84,437 |
-6,156 |
Feb18 |
171218 |
167.41 |
170.08 |
167.13 |
168.80 |
+1.55 |
50,959 |
105,362 |
+7,298 |
Mar18 |
171218 |
169.51 |
172.10 |
169.38 |
170.88 |
+1.44 |
23,069 |
65,590 |
+2,754 |
Apr18 |
171218 |
188.11 |
190.28 |
187.67 |
189.21 |
+1.47 |
14,905 |
44,311 |
+612 |
May18 |
171218 |
188.47 |
190.93 |
188.47 |
189.85 |
+1.41 |
8,428 |
30,092 |
+537 |
Jun18 |
171218 |
187.95 |
190.20 |
187.80 |
189.21 |
+1.42 |
7,644 |
24,082 |
+1 |
Jul18 |
171218 |
186.87 |
188.71 |
186.87 |
187.81 |
+1.45 |
3,454 |
9,833 |
+431 |
Aug18 |
171218 |
184.83 |
186.58 |
184.30 |
185.76 |
+1.43 |
1,899 |
5,182 |
+198 |
Sep18 |
171218 |
182.05 |
183.77 |
181.51 |
182.94 |
+1.39 |
1,596 |
9,694 |
-161 |
Oct18 |
171218 |
169.36 |
170.24 |
168.67 |
169.41 |
+1.46 |
1,273 |
5,988 |
+512 |
Total Volume and Open Interest |
182,789 |
406,985 |
+5,157 |
e-miNY RBOB Gasoline(NYM) |
Jan18 |
171218 |
167.25 |
167.25 |
167.25 |
167.25 |
+1.77 |
0 |
1 |
+0 |
Feb18 |
171218 |
168.80 |
168.80 |
168.80 |
168.80 |
+1.55 |
|
|
|
Mar18 |
171218 |
170.88 |
170.88 |
170.88 |
170.88 |
+1.44 |
|
|
|
Apr18 |
171218 |
189.21 |
189.21 |
189.21 |
189.21 |
+1.47 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan18 |
171218 |
2.650 |
2.778 |
2.634 |
2.745 |
+0.133 |
205,087 |
181,416 |
-19,340 |
Feb18 |
171218 |
2.670 |
2.789 |
2.656 |
2.755 |
+0.120 |
98,873 |
316,199 |
+12,861 |
Mar18 |
171218 |
2.643 |
2.751 |
2.629 |
2.720 |
+0.110 |
58,023 |
268,308 |
+2,174 |
Apr18 |
171218 |
2.593 |
2.671 |
2.575 |
2.634 |
+0.071 |
41,671 |
150,118 |
+606 |
May18 |
171218 |
2.605 |
2.678 |
2.585 |
2.640 |
+0.063 |
27,250 |
131,146 |
+2,125 |
Jun18 |
171218 |
2.643 |
2.716 |
2.626 |
2.679 |
+0.061 |
9,461 |
43,626 |
+763 |
Jul18 |
171218 |
2.669 |
2.751 |
2.669 |
2.718 |
+0.061 |
7,899 |
47,535 |
-213 |
Aug18 |
171218 |
2.682 |
2.757 |
2.681 |
2.723 |
+0.059 |
2,380 |
35,218 |
-541 |
Sep18 |
171218 |
2.668 |
2.741 |
2.668 |
2.708 |
+0.058 |
3,295 |
36,048 |
-1,060 |
Oct18 |
171218 |
2.691 |
2.769 |
2.685 |
2.735 |
+0.055 |
12,094 |
82,196 |
+473 |
Nov18 |
171218 |
2.755 |
2.829 |
2.755 |
2.795 |
+0.051 |
2,049 |
32,210 |
-415 |
Dec18 |
171218 |
2.889 |
2.958 |
2.888 |
2.926 |
+0.049 |
1,626 |
30,826 |
-202 |
Jan19 |
171218 |
2.995 |
3.050 |
2.985 |
3.016 |
+0.046 |
3,975 |
43,873 |
+539 |
Feb19 |
171218 |
2.988 |
3.035 |
2.988 |
3.004 |
+0.043 |
366 |
14,316 |
+230 |
Mar19 |
171218 |
2.930 |
2.969 |
2.930 |
2.947 |
+0.043 |
1,989 |
31,810 |
-488 |
Apr19 |
171218 |
2.657 |
2.687 |
2.650 |
2.674 |
+0.034 |
2,168 |
24,543 |
-712 |
Total Volume and Open Interest |
481,192 |
1,537,850 |
-2,171 |
Brent Crude Oil(ICE) |
Feb18 |
171218 |
63.36 |
63.91 |
63.00 |
63.41 |
+0.18 |
277,672 |
336,444 |
-24,856 |
Mar18 |
171218 |
62.78 |
63.31 |
62.53 |
62.91 |
+0.26 |
194,032 |
488,186 |
+8,682 |
Apr18 |
171218 |
62.40 |
62.90 |
62.18 |
62.56 |
+0.30 |
76,412 |
185,483 |
+951 |
May18 |
171218 |
62.16 |
62.67 |
61.95 |
62.35 |
+0.33 |
32,201 |
113,011 |
+1,523 |
Jun18 |
171218 |
61.92 |
62.49 |
61.77 |
62.19 |
+0.36 |
62,935 |
251,275 |
+2,048 |
Jul18 |
171218 |
61.70 |
62.26 |
61.57 |
61.99 |
+0.40 |
18,352 |
73,890 |
-214 |
Aug18 |
171218 |
61.42 |
62.01 |
61.32 |
61.74 |
+0.42 |
11,285 |
50,497 |
+341 |
Sep18 |
171218 |
61.14 |
61.73 |
61.05 |
61.47 |
+0.44 |
16,363 |
62,156 |
+1,898 |
Oct18 |
171218 |
60.86 |
61.42 |
60.80 |
61.20 |
+0.46 |
4,120 |
31,335 |
-390 |
Nov18 |
171218 |
60.99 |
60.99 |
60.69 |
60.94 |
+0.48 |
2,929 |
34,787 |
+217 |
Dec18 |
171218 |
60.16 |
60.87 |
60.16 |
60.65 |
+0.50 |
41,038 |
221,167 |
+299 |
Jan19 |
171218 |
60.47 |
60.59 |
60.20 |
60.42 |
+0.51 |
2,653 |
46,119 |
-56 |
Feb19 |
171218 |
60.17 |
60.17 |
60.17 |
60.17 |
+0.53 |
1,396 |
25,723 |
+19 |
Mar19 |
171218 |
59.92 |
59.92 |
59.92 |
59.92 |
+0.56 |
1,832 |
26,005 |
+144 |
Total Volume and Open Interest |
774,358 |
2,360,790 |
-7,757 |
Gas Oil(ICE) |
Jan18 |
171218 |
563.25 |
570.25 |
561.75 |
569.00 |
+5.00 |
74,988 |
158,777 |
-16,275 |
Feb18 |
171218 |
564.75 |
571.25 |
563.25 |
570.00 |
+4.50 |
63,911 |
156,526 |
-5,254 |
Mar18 |
171218 |
564.00 |
570.50 |
562.50 |
569.00 |
+4.25 |
31,609 |
104,988 |
+4,033 |
Apr18 |
171218 |
561.25 |
567.25 |
560.25 |
566.00 |
+4.25 |
15,009 |
52,833 |
+1,873 |
May18 |
171218 |
557.75 |
564.00 |
557.75 |
563.00 |
+4.25 |
8,912 |
35,978 |
-434 |
Jun18 |
171218 |
555.00 |
560.75 |
554.50 |
559.50 |
+3.75 |
15,796 |
60,521 |
+84 |
Jul18 |
171218 |
553.50 |
558.75 |
553.50 |
557.75 |
+3.75 |
2,725 |
18,851 |
-172 |
Aug18 |
171218 |
552.50 |
557.75 |
552.00 |
556.75 |
+3.75 |
2,097 |
15,635 |
+522 |
Sep18 |
171218 |
552.25 |
556.75 |
551.25 |
556.00 |
+3.75 |
3,144 |
20,218 |
+154 |
Oct18 |
171218 |
551.75 |
556.25 |
551.50 |
555.50 |
+4.00 |
1,498 |
15,233 |
+127 |
Total Volume and Open Interest |
231,751 |
842,539 |
-14,106 |
Ethanol(CBOT) |
Jan18 |
171218 |
1.270 |
1.270 |
1.258 |
1.269 |
+0.007 |
377 |
1,103 |
-166 |
Feb18 |
171218 |
1.295 |
1.300 |
1.285 |
1.300 |
+0.007 |
569 |
955 |
+185 |
Mar18 |
171218 |
1.325 |
1.332 |
1.316 |
1.332 |
+0.007 |
220 |
248 |
+101 |
Apr18 |
171218 |
1.350 |
1.363 |
1.350 |
1.363 |
+0.008 |
58 |
88 |
+52 |
May18 |
171218 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.008 |
4 |
10 |
+0 |
Jun18 |
171218 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.008 |
12 |
13 |
-1 |
Jul18 |
171218 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.008 |
0 |
5 |
+0 |
Aug18 |
171218 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.008 |
|
|
|
Total Volume and Open Interest |
1,261 |
2,513 |
+187 |
WTI Crude Oil(ICE) |
Jan18 |
171218 |
57.43 |
57.75 |
56.82 |
57.16 |
-0.14 |
48,866 |
35,162 |
-9,234 |
Feb18 |
171218 |
57.43 |
57.80 |
56.89 |
57.22 |
-0.11 |
68,697 |
86,430 |
+648 |
Mar18 |
171218 |
57.36 |
57.70 |
56.90 |
57.23 |
-0.01 |
42,113 |
68,426 |
+171 |
Apr18 |
171218 |
57.22 |
57.59 |
56.84 |
57.20 |
+0.08 |
16,815 |
31,145 |
+3,882 |
May18 |
171218 |
57.00 |
57.43 |
56.75 |
57.12 |
+0.15 |
5,757 |
14,181 |
+634 |
Jun18 |
171218 |
57.04 |
57.24 |
56.60 |
56.98 |
+0.21 |
19,222 |
79,575 |
-4,263 |
Jul18 |
171218 |
56.72 |
56.97 |
56.36 |
56.76 |
+0.26 |
861 |
8,992 |
+11 |
Aug18 |
171218 |
56.68 |
56.68 |
56.49 |
56.49 |
+0.28 |
414 |
8,891 |
-2 |
Sep18 |
171218 |
56.20 |
56.37 |
56.09 |
56.22 |
+0.32 |
784 |
15,902 |
-21 |
Oct18 |
171218 |
55.91 |
55.93 |
55.91 |
55.93 |
+0.32 |
241 |
3,675 |
+23 |
Nov18 |
171218 |
55.63 |
55.67 |
55.63 |
55.67 |
+0.36 |
193 |
7,440 |
-4 |
Dec18 |
171218 |
55.45 |
55.64 |
55.01 |
55.41 |
+0.37 |
8,828 |
127,063 |
+5 |
Jan19 |
171218 |
55.16 |
55.16 |
55.16 |
55.16 |
+0.40 |
132 |
3,223 |
-91 |
Feb19 |
171218 |
54.88 |
54.88 |
54.88 |
54.88 |
+0.41 |
362 |
1,066 |
-3 |
Mar19 |
171218 |
54.64 |
54.64 |
54.64 |
54.64 |
+0.43 |
517 |
2,844 |
+7 |
Apr19 |
171218 |
54.40 |
54.40 |
54.40 |
54.40 |
+0.44 |
89 |
1,460 |
-19 |
Total Volume and Open Interest |
219,194 |
594,430 |
-7,577 |
US Dollar Index(ICE) |
Dec17 |
171218 |
94.000 |
94.020 |
93.520 |
93.520 |
-0.410 |
29,826 |
16,178 |
-4,181 |
Mar18 |
171218 |
93.495 |
93.555 |
92.915 |
93.240 |
-0.223 |
39,191 |
36,679 |
+7,722 |
Jun18 |
171218 |
93.145 |
93.145 |
92.630 |
92.920 |
-0.223 |
369 |
1,042 |
+80 |
Total Volume and Open Interest |
69,411 |
54,239 |
+3,639 |
Australian Dollar(CME) |
Dec17 |
171218 |
76.50 |
76.74 |
76.42 |
76.70 |
+0.23 |
133,270 |
68,567 |
-10,204 |
Mar18 |
171218 |
76.44 |
76.74 |
76.38 |
76.65 |
+0.21 |
69,797 |
99,482 |
+24,659 |
Jun18 |
171218 |
76.64 |
76.70 |
76.61 |
76.63 |
+0.20 |
14 |
284 |
+10 |
Total Volume and Open Interest |
205,172 |
170,484 |
+14,221 |
British Pound(CME) |
Dec17 |
171218 |
133.21 |
134.19 |
133.10 |
134.05 |
+0.84 |
163,843 |
68,669 |
-18,794 |
Mar18 |
171218 |
133.83 |
134.79 |
133.73 |
134.41 |
+0.58 |
97,049 |
163,812 |
+29,270 |
Jun18 |
171218 |
134.35 |
135.20 |
134.35 |
134.86 |
+0.58 |
39 |
735 |
+0 |
Total Volume and Open Interest |
264,853 |
236,404 |
+10,422 |
Canadian Dollar(CME) |
Dec17 |
171218 |
77.71 |
77.86 |
77.63 |
77.70 |
+0.06 |
117,709 |
51,058 |
-25,541 |
Mar18 |
171218 |
77.85 |
78.03 |
77.79 |
77.85 |
+0.05 |
74,363 |
91,139 |
+28,681 |
Jun18 |
171218 |
78.05 |
78.06 |
77.94 |
77.94 |
+0.06 |
149 |
1,664 |
+81 |
Sep18 |
171218 |
78.00 |
78.00 |
78.00 |
78.00 |
+0.05 |
5 |
347 |
-1 |
Total Volume and Open Interest |
193,030 |
146,561 |
+3,348 |
Japanese Yen(CME) |
Dec17 |
171218 |
88.80 |
88.97 |
88.64 |
88.94 |
+0.14 |
165,280 |
70,731 |
-23,163 |
Mar18 |
171218 |
89.30 |
89.57 |
89.16 |
89.36 |
+0.03 |
87,758 |
205,379 |
+34,049 |
Jun18 |
171218 |
89.79 |
89.98 |
89.79 |
89.84 |
+0.02 |
163 |
353 |
+129 |
Total Volume and Open Interest |
253,986 |
280,173 |
+10,989 |
Swiss Franc(CME) |
Dec17 |
171218 |
100.88 |
101.37 |
100.85 |
101.37 |
+0.42 |
53,818 |
51,505 |
-5,670 |
Mar18 |
171218 |
101.78 |
102.47 |
101.70 |
102.28 |
+0.47 |
42,272 |
76,101 |
+16,978 |
Jun18 |
171218 |
102.86 |
103.08 |
102.86 |
103.03 |
+0.47 |
0 |
81 |
+0 |
Total Volume and Open Interest |
96,090 |
127,697 |
+11,308 |
EuroFX(CME) |
Dec17 |
171218 |
117.49 |
118.17 |
117.41 |
118.13 |
+0.55 |
356,013 |
133,760 |
-40,046 |
Mar18 |
171218 |
118.35 |
119.19 |
118.29 |
118.68 |
+0.23 |
211,958 |
396,112 |
+81,721 |
Jun18 |
171218 |
119.13 |
119.80 |
119.06 |
119.39 |
+0.23 |
164 |
8,280 |
+78 |
Total Volume and Open Interest |
580,953 |
548,525 |
+42,184 |
Mexican Peso(CME) |
Dec17 |
171218 |
523.13 |
526.13 |
522.75 |
525.75 |
+3.00 |
90,847 |
31,049 |
-32,225 |
Jan18 |
171218 |
521.88 |
523.75 |
521.88 |
521.88 |
+1.13 |
0 |
50 |
+0 |
Total Volume and Open Interest |
162,279 |
197,563 |
-11,166 |
Brazilian Real(CME) |
Jan18 |
171218 |
302.75 |
304.60 |
302.70 |
303.45 |
+1.55 |
3,789 |
14,975 |
+699 |
Feb18 |
171218 |
302.95 |
303.15 |
301.75 |
302.35 |
+1.50 |
0 |
329 |
+0 |
Mar18 |
171218 |
301.45 |
302.00 |
301.45 |
301.45 |
+1.45 |
2,000 |
2,783 |
-1,553 |
Apr18 |
171218 |
300.45 |
300.45 |
300.45 |
300.45 |
+1.45 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,789 |
18,387 |
-854 |
30-Year T-Bonds(CBOT) |
Dec17 |
171218 |
155~090 |
155~090 |
154~060 |
154~090 |
-1~030 |
1,991 |
14,871 |
-446 |
Mar18 |
171218 |
154~080 |
154~080 |
153~020 |
153~060 |
-1~030 |
296,406 |
774,081 |
+4,442 |
Jun18 |
171218 |
152~070 |
152~070 |
152~040 |
152~070 |
-1~030 |
7 |
4 |
-2 |
Total Volume and Open Interest |
298,404 |
788,956 |
+3,994 |
10-Year T-Notes(CBOT) |
Dec17 |
171218 |
124~175 |
124~200 |
124~140 |
124~145 |
-0~060 |
23,920 |
39,513 |
-17,048 |
Mar18 |
171218 |
124~130 |
124~135 |
124~065 |
124~075 |
-0~060 |
1,297,841 |
3,192,095 |
-39,184 |
Jun18 |
171218 |
123~310 |
123~310 |
123~310 |
123~310 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,321,761 |
3,231,608 |
-56,232 |
5-Year T-Notes(CBOT) |
Dec17 |
171218 |
116~146 |
116~186 |
116~142 |
116~166 |
-0~006 |
13,050 |
40,674 |
-2,876 |
Mar18 |
171218 |
116~096 |
116~116 |
116~066 |
116~094 |
-0~006 |
869,591 |
2,977,974 |
-15,182 |
Jun18 |
171218 |
116~074 |
116~074 |
116~074 |
116~074 |
-0~006 |
|
|
|
Total Volume and Open Interest |
882,641 |
3,018,648 |
-18,058 |
2 Year T-Notes(CBOT) |
Dec17 |
171218 |
107~082 |
107~100 |
107~082 |
107~100 |
+0~004 |
1,727 |
19,841 |
-1,142 |
Mar18 |
171218 |
107~030 |
107~040 |
107~020 |
107~040 |
+0~006 |
430,365 |
1,740,945 |
+12,201 |
Jun18 |
171218 |
107~040 |
107~040 |
107~040 |
107~040 |
+0~006 |
|
|
|
Total Volume and Open Interest |
432,092 |
1,760,786 |
+11,059 |
Eurodollars(CME) |
Dec17 |
171218 |
98.375 |
98.375 |
98.372 |
98.375 |
unch |
240,576 |
1,572,360 |
-43,223 |
Mar18 |
171218 |
98.225 |
98.225 |
98.215 |
98.225 |
-0.005 |
288,917 |
1,470,484 |
-1,592 |
Jun18 |
171218 |
98.075 |
98.080 |
98.060 |
98.080 |
unch |
278,337 |
1,361,501 |
+14,821 |
Sep18 |
171218 |
97.985 |
97.985 |
97.970 |
97.980 |
-0.010 |
229,935 |
1,178,330 |
+7,819 |
Dec18 |
171218 |
97.895 |
97.900 |
97.880 |
97.890 |
-0.010 |
470,017 |
1,704,648 |
-9,638 |
Mar19 |
171218 |
97.840 |
97.845 |
97.825 |
97.835 |
-0.010 |
144,996 |
1,094,203 |
-10,662 |
Jun19 |
171218 |
97.790 |
97.795 |
97.770 |
97.790 |
-0.005 |
137,058 |
1,031,766 |
-26,676 |
Sep19 |
171218 |
97.760 |
97.765 |
97.740 |
97.760 |
-0.005 |
101,145 |
682,327 |
-554 |
Dec19 |
171218 |
97.715 |
97.730 |
97.705 |
97.720 |
-0.010 |
179,194 |
1,133,073 |
-42,021 |
Mar20 |
171218 |
97.710 |
97.720 |
97.695 |
97.710 |
-0.010 |
129,667 |
557,856 |
+5,362 |
Jun20 |
171218 |
97.695 |
97.710 |
97.680 |
97.695 |
-0.010 |
102,693 |
536,740 |
-12,927 |
Sep20 |
171218 |
97.685 |
97.695 |
97.670 |
97.675 |
-0.015 |
97,947 |
356,524 |
-1,988 |
Dec20 |
171218 |
97.650 |
97.665 |
97.635 |
97.645 |
-0.020 |
103,086 |
409,736 |
+59 |
Mar21 |
171218 |
97.640 |
97.650 |
97.625 |
97.630 |
-0.020 |
48,267 |
231,210 |
+2,777 |
Jun21 |
171218 |
97.625 |
97.635 |
97.605 |
97.610 |
-0.025 |
40,929 |
222,513 |
+1,545 |
Sep21 |
171218 |
97.610 |
97.620 |
97.585 |
97.590 |
-0.025 |
31,536 |
125,559 |
+3,230 |
Dec21 |
171218 |
97.585 |
97.590 |
97.555 |
97.560 |
-0.030 |
34,554 |
172,607 |
-6,214 |
Mar22 |
171218 |
97.575 |
97.575 |
97.535 |
97.545 |
-0.035 |
23,457 |
100,831 |
-1,431 |
Total Volume and Open Interest |
3,071,930 |
14,406,689 |
-24,169 |
Ultra T-Bond(CBOT) |
Dec17 |
171218 |
169~20 |
169~25 |
168~08 |
168~15 |
-1~19 |
2,985 |
12,213 |
-1,552 |
Mar18 |
171218 |
169~01 |
169~01 |
167~08 |
167~16 |
-1~19 |
107,421 |
883,813 |
-997 |
Jun18 |
171218 |
166~21 |
166~21 |
166~21 |
166~21 |
-1~19 |
|
|
|
Total Volume and Open Interest |
110,406 |
896,026 |
-2,549 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171218 |
133~300 |
133~300 |
133~295 |
133~300 |
-0~135 |
2,403 |
1,125 |
-2,161 |
Mar18 |
171218 |
134~045 |
134~045 |
133~210 |
133~225 |
-0~135 |
126,070 |
504,348 |
+3,180 |
Jun18 |
171218 |
133~225 |
133~225 |
133~225 |
133~225 |
-0~135 |
|
|
|
Total Volume and Open Interest |
128,473 |
505,473 |
+1,019 |
30 Day Federal Funds(CBOT) |
Dec17 |
171218 |
98.705 |
98.705 |
98.702 |
98.702 |
-0.003 |
43,521 |
127,029 |
-1,331 |
Jan18 |
171218 |
98.595 |
98.600 |
98.595 |
98.600 |
unch |
77,393 |
286,737 |
-54,511 |
Feb18 |
171218 |
98.595 |
98.595 |
98.590 |
98.595 |
unch |
15,893 |
176,320 |
+1,487 |
Mar18 |
171218 |
98.540 |
98.545 |
98.540 |
98.540 |
unch |
12,250 |
72,320 |
-1,040 |
Apr18 |
171218 |
98.425 |
98.430 |
98.425 |
98.425 |
unch |
26,669 |
171,895 |
+1,992 |
May18 |
171218 |
98.405 |
98.415 |
98.405 |
98.410 |
unch |
11,183 |
63,660 |
+1,004 |
Total Volume and Open Interest |
243,616 |
1,456,763 |
-46,494 |
Japanese Govt Bonds(SGX) |
Mar18 |
171218 |
150.93 |
151.01 |
150.91 |
150.96 |
+0.10 |
2,080 |
18,787 |
+284 |
Jun18 |
171218 |
150.96 |
150.96 |
150.96 |
150.96 |
+0.10 |
|
|
|
Sep18 |
171218 |
150.96 |
150.96 |
150.96 |
150.96 |
+0.10 |
|
|
|
Total Volume and Open Interest |
2,080 |
18,787 |
+284 |
Euro-Buxl(EUREX) |
Mar18 |
171218 |
168.56 |
168.82 |
167.76 |
168.20 |
-0.28 |
51,821 |
243,368 |
+20,263 |
Jun18 |
171218 |
166.56 |
166.56 |
166.56 |
166.56 |
-0.28 |
0 |
1 |
+0 |
Sep18 |
171218 |
167.20 |
167.20 |
167.20 |
167.20 |
-0.28 |
|
|
|
Total Volume and Open Interest |
51,821 |
243,369 |
+1,510 |
Euro-Bund(EUREX) |
Mar18 |
171218 |
163.46 |
163.57 |
163.27 |
163.40 |
-0.07 |
628,323 |
1,984,447 |
+175,543 |
Jun18 |
171218 |
160.59 |
160.75 |
160.55 |
160.66 |
-0.08 |
13 |
703 |
+46 |
Sep18 |
171218 |
160.66 |
160.66 |
160.66 |
160.66 |
-0.08 |
|
|
|
Total Volume and Open Interest |
628,336 |
1,985,150 |
-66,587 |
Euro-Bobl(EUREX) |
Mar18 |
171218 |
132.38 |
132.39 |
132.24 |
132.31 |
-0.06 |
529,009 |
1,606,524 |
+144,552 |
Jun18 |
171218 |
131.59 |
131.65 |
131.59 |
131.65 |
-0.05 |
1,222 |
1,820 |
+1,820 |
Sep18 |
171218 |
131.65 |
131.65 |
131.65 |
131.65 |
-0.05 |
|
|
|
Total Volume and Open Interest |
530,231 |
1,608,344 |
-25,119 |
Euro-Schatz(EUREX) |
Mar18 |
171218 |
112.11 |
112.11 |
112.07 |
112.08 |
-0.03 |
373,341 |
1,612,545 |
+142,643 |
Jun18 |
171218 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.03 |
|
|
|
Sep18 |
171218 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.03 |
|
|
|
Total Volume and Open Interest |
373,341 |
1,612,545 |
-31,234 |
3-Mth Euribor(EUREX) |
Dec17 |
171218 |
100.335 |
100.335 |
100.330 |
100.330 |
unch |
0 |
7,392 |
+0 |
Mar18 |
171218 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
11 |
6,493 |
+0 |
Jun18 |
171218 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
1,522 |
+0 |
Total Volume and Open Interest |
55 |
38,250 |
+0 |
Long Gilt(LIFFE) |
Dec17 |
171218 |
126~13 |
126~16 |
126~13 |
126~16 |
+0~04 |
1,496 |
45,887 |
-1,224 |
Mar18 |
171218 |
125~13 |
125~21 |
125~13 |
125~19 |
+0~04 |
205,219 |
708,785 |
+9,621 |
Total Volume and Open Interest |
206,715 |
754,672 |
+8,397 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171218 |
99.49 |
99.49 |
99.48 |
99.49 |
-0.00 |
62,730 |
483,111 |
-13,415 |
Mar18 |
171218 |
99.45 |
99.45 |
99.44 |
99.45 |
unch |
127,582 |
444,145 |
-9,386 |
Jun18 |
171218 |
99.33 |
99.35 |
99.33 |
99.34 |
+0.01 |
109,803 |
482,679 |
+11,075 |
Sep18 |
171218 |
99.26 |
99.28 |
99.26 |
99.27 |
+0.01 |
115,213 |
379,220 |
+964 |
Dec18 |
171218 |
99.21 |
99.23 |
99.20 |
99.22 |
+0.02 |
119,542 |
341,523 |
+3,757 |
Mar19 |
171218 |
99.16 |
99.18 |
99.15 |
99.17 |
+0.02 |
104,345 |
321,057 |
-4,296 |
Total Volume and Open Interest |
1,088,439 |
3,776,543 |
-1,666 |
3-Mth Euribor(LIFFE) |
Dec17 |
171218 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
117,731 |
378,044 |
-3,048 |
Mar18 |
171218 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
121,654 |
537,283 |
+21,164 |
Jun18 |
171218 |
100.315 |
100.320 |
100.315 |
100.315 |
-0.005 |
109,159 |
510,137 |
-18,626 |
Total Volume and Open Interest |
1,174,333 |
4,599,078 |
+47,918 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
171218 |
98.23 |
98.23 |
98.21 |
98.22 |
-0.01 |
36,435 |
202,372 |
-5,354 |
Jun18 |
171218 |
98.18 |
98.18 |
98.16 |
98.17 |
-0.01 |
67,124 |
178,023 |
+545 |
Sep18 |
171218 |
98.09 |
98.10 |
98.07 |
98.08 |
-0.02 |
51,032 |
193,499 |
+7,705 |
Dec18 |
171218 |
98.01 |
98.02 |
97.98 |
97.99 |
-0.02 |
33,468 |
143,988 |
+2,194 |
Mar19 |
171218 |
97.93 |
97.94 |
97.89 |
97.90 |
-0.03 |
26,017 |
98,219 |
-790 |
Jun19 |
171218 |
97.86 |
97.87 |
97.82 |
97.83 |
-0.03 |
26,468 |
79,701 |
-3,060 |
Sep19 |
171218 |
97.79 |
97.80 |
97.76 |
97.76 |
-0.04 |
11,634 |
58,171 |
+1,169 |
Dec19 |
171218 |
97.73 |
97.74 |
97.70 |
97.70 |
-0.04 |
11,149 |
24,631 |
+5,417 |
Mar20 |
171218 |
97.66 |
97.66 |
97.64 |
97.64 |
-0.04 |
915 |
4,751 |
+701 |
Jun20 |
171218 |
97.63 |
97.63 |
97.59 |
97.60 |
-0.03 |
357 |
1,800 |
+291 |
Total Volume and Open Interest |
264,724 |
987,664 |
+8,836 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
171218 |
97.45 |
97.46 |
97.40 |
97.44 |
-0.01 |
239,706 |
1,053,699 |
+83,492 |
Jun18 |
171218 |
97.41 |
97.41 |
97.41 |
97.41 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Mar18 |
171218 |
97.93 |
97.94 |
97.89 |
97.90 |
-0.03 |
595,491 |
1,020,693 |
+327,273 |
Jun18 |
171218 |
97.87 |
97.87 |
97.87 |
97.87 |
|
|
|
|
Gold(CMX) |
Dec17 |
171218 |
1256.2 |
1262.4 |
1255.7 |
1262.2 |
+7.9 |
139 |
1,901 |
-272 |
Feb18 |
171218 |
1257.8 |
1267.0 |
1255.3 |
1265.5 |
+8.0 |
264,708 |
333,225 |
-5,652 |
Apr18 |
171218 |
1261.4 |
1271.4 |
1260.5 |
1270.0 |
+8.0 |
5,684 |
30,068 |
+529 |
Jun18 |
171218 |
1265.8 |
1275.7 |
1264.4 |
1274.4 |
+8.0 |
2,058 |
35,119 |
+96 |
Aug18 |
171218 |
1270.1 |
1279.5 |
1270.1 |
1278.8 |
+8.0 |
381 |
11,703 |
-80 |
Oct18 |
171218 |
1276.9 |
1283.8 |
1276.9 |
1283.2 |
+8.1 |
83 |
4,585 |
-5 |
Dec18 |
171218 |
1279.7 |
1288.3 |
1279.7 |
1287.7 |
+8.1 |
1,474 |
25,771 |
+21 |
Feb19 |
171218 |
1290.7 |
1292.8 |
1290.7 |
1292.3 |
+8.1 |
143 |
485 |
+8 |
Apr19 |
171218 |
1294.9 |
1297.2 |
1294.9 |
1297.2 |
+8.1 |
147 |
759 |
+2 |
Jun19 |
171218 |
1297.5 |
1302.1 |
1297.5 |
1302.1 |
+8.2 |
38 |
1,089 |
+19 |
Aug19 |
171218 |
1306.7 |
1306.7 |
1306.7 |
1306.7 |
+8.2 |
0 |
14 |
+0 |
Oct19 |
171218 |
1311.4 |
1311.4 |
1311.4 |
1311.4 |
+8.2 |
0 |
20 |
+0 |
Total Volume and Open Interest |
275,417 |
450,743 |
-5,408 |
Silver(CMX) |
Dec17 |
171218 |
1598.0 |
1612.0 |
1598.0 |
1612.0 |
+14.2 |
31 |
583 |
-268 |
Mar18 |
171218 |
1608.5 |
1621.5 |
1605.0 |
1620.5 |
+14.2 |
72,915 |
168,831 |
+2,130 |
May18 |
171218 |
1614.0 |
1628.5 |
1612.0 |
1627.4 |
+14.2 |
2,721 |
18,172 |
+44 |
Jul18 |
171218 |
1619.5 |
1635.0 |
1619.5 |
1634.2 |
+14.2 |
1,878 |
7,545 |
+358 |
Sep18 |
171218 |
1628.5 |
1642.0 |
1628.5 |
1641.1 |
+14.1 |
270 |
3,607 |
-82 |
Dec18 |
171218 |
1642.5 |
1652.0 |
1638.5 |
1651.3 |
+14.1 |
924 |
7,543 |
+260 |
Mar19 |
171218 |
1657.0 |
1661.1 |
1657.0 |
1661.1 |
+14.0 |
0 |
31 |
+0 |
Total Volume and Open Interest |
79,378 |
208,516 |
+2,406 |
Platinum(NYMEX) |
Jan18 |
171218 |
892.7 |
915.3 |
891.1 |
913.2 |
+23.8 |
21,330 |
55,336 |
-2,419 |
Apr18 |
171218 |
897.1 |
918.7 |
895.0 |
916.5 |
+23.1 |
6,145 |
34,086 |
+3,449 |
Jul18 |
171218 |
902.7 |
923.7 |
902.7 |
921.5 |
+23.2 |
48 |
1,022 |
+21 |
Oct18 |
171218 |
927.4 |
927.4 |
922.0 |
924.8 |
+23.2 |
0 |
41 |
+0 |
Total Volume and Open Interest |
27,527 |
90,522 |
+1,053 |
Palladium(NYMEX) |
Dec17 |
171218 |
1025.40 |
1025.40 |
1025.40 |
1025.40 |
-3.35 |
2 |
34 |
+1 |
Mar18 |
171218 |
1016.10 |
1019.85 |
1006.35 |
1012.05 |
-3.35 |
5,840 |
33,756 |
+835 |
Jun18 |
171218 |
1003.95 |
1012.15 |
1002.90 |
1006.00 |
-1.90 |
190 |
1,194 |
-19 |
Total Volume and Open Interest |
6,034 |
35,289 |
+819 |
Copper(CMX) |
Dec17 |
171218 |
309.60 |
312.30 |
309.00 |
312.20 |
+1.20 |
1,029 |
2,240 |
-129 |
Mar18 |
171218 |
313.45 |
314.75 |
311.10 |
314.60 |
+1.15 |
101,750 |
135,134 |
+906 |
May18 |
171218 |
314.70 |
316.00 |
312.45 |
315.85 |
+1.15 |
10,740 |
31,733 |
+1,725 |
Jul18 |
171218 |
314.85 |
317.25 |
313.65 |
317.10 |
+1.15 |
4,208 |
22,570 |
+270 |
Sep18 |
171218 |
317.35 |
318.35 |
315.50 |
318.25 |
+1.10 |
2,001 |
11,636 |
+551 |
Total Volume and Open Interest |
120,936 |
237,170 |
+3,395 |
E-mini DJIA Index(CBOT) |
Mar18 |
171218 |
24703 |
24896 |
24693 |
24823 |
+146 |
133,926 |
143,640 |
+11,497 |
Jun18 |
171218 |
24715 |
24896 |
24715 |
24825 |
+140 |
58 |
85 |
-12 |
Sep18 |
171218 |
24837 |
24837 |
24832 |
24833 |
+140 |
0 |
17 |
+0 |
Dec18 |
171218 |
24840 |
24840 |
24840 |
24840 |
+140 |
|
|
|
Total Volume and Open Interest |
174,771 |
173,655 |
+119 |
S & P 500(CME) |
Mar18 |
171218 |
2687.50 |
2697.60 |
2687.40 |
2694.40 |
+12.40 |
3,470 |
37,713 |
+816 |
Jun18 |
171218 |
2696.20 |
2699.60 |
2695.80 |
2696.00 |
+12.40 |
32 |
545 |
-32 |
Sep18 |
171218 |
2699.30 |
2702.90 |
2699.30 |
2699.30 |
+12.40 |
0 |
165 |
+0 |
Dec18 |
171218 |
2701.30 |
2704.90 |
2701.30 |
2701.30 |
+12.40 |
|
|
|
Total Volume and Open Interest |
8,698 |
96,392 |
-1,175 |
S & P 500 E-Mini(CME) |
Mar18 |
171218 |
2683.00 |
2698.00 |
2682.50 |
2694.50 |
+12.50 |
1,467,120 |
2,940,089 |
+95,215 |
Jun18 |
171218 |
2684.25 |
2699.25 |
2684.25 |
2696.00 |
+12.50 |
1,792 |
14,882 |
+635 |
Sep18 |
171218 |
2690.00 |
2701.75 |
2689.75 |
2699.25 |
+12.25 |
14 |
949 |
+10 |
Dec18 |
171218 |
2698.50 |
2702.25 |
2698.25 |
2701.25 |
+12.25 |
8 |
49 |
+0 |
Total Volume and Open Interest |
1,942,770 |
3,889,592 |
+5,345 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
171218 |
6498.00 |
6542.00 |
6497.50 |
6535.25 |
+36.75 |
288,903 |
270,627 |
+6,789 |
Jun18 |
171218 |
6517.75 |
6559.50 |
6515.50 |
6553.00 |
+37.50 |
210 |
504 |
+47 |
Sep18 |
171218 |
6566.50 |
6566.50 |
6566.50 |
6566.50 |
+37.50 |
5 |
5 |
+5 |
Total Volume and Open Interest |
372,158 |
377,607 |
+6,630 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171215 |
1869.10 |
1876.30 |
1868.10 |
1871.35 |
+3.55 |
4,989 |
13,802 |
-2,425 |
Mar18 |
171218 |
1893.40 |
1912.40 |
1893.00 |
1909.10 |
+19.10 |
15,305 |
93,278 |
+1,779 |
Jun18 |
171218 |
1911.70 |
1913.80 |
1911.70 |
1911.70 |
+20.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
17,548 |
104,032 |
-1,272 |
Volatility Index(CBOE) |
Dec17 |
171218 |
9.90 |
10.00 |
9.60 |
9.88 |
-0.05 |
126,102 |
176,409 |
+0 |
Jan18 |
171218 |
11.45 |
11.55 |
11.20 |
11.33 |
-0.15 |
92,307 |
296,405 |
+0 |
Feb18 |
171218 |
12.50 |
12.50 |
12.15 |
12.25 |
-0.23 |
36,417 |
67,512 |
+0 |
Mar18 |
171218 |
13.58 |
13.58 |
13.28 |
13.33 |
-0.25 |
20,880 |
43,952 |
+0 |
Total Volume and Open Interest |
293,855 |
651,801 |
+0 |
S & P 600(CME) |
Dec17 |
171215 |
918.70 |
918.70 |
918.70 |
918.70 |
+1.50 |
|
|
|
Mar18 |
171218 |
941.70 |
941.70 |
941.70 |
941.70 |
+12.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar18 |
171218 |
1536.60 |
1557.00 |
1535.50 |
1551.10 |
+14.50 |
145,223 |
589,445 |
+6,287 |
Jun18 |
171218 |
1558.10 |
1559.00 |
1550.10 |
1550.10 |
+13.80 |
|
|
|
Sep18 |
171218 |
1551.40 |
1551.40 |
1551.40 |
1551.40 |
+13.70 |
|
|
|
Total Volume and Open Interest |
145,223 |
589,445 |
-87,286 |
Nikkei 225(CME) |
Mar18 |
171218 |
22735 |
23020 |
22725 |
23000 |
+270 |
10,169 |
38,352 |
+260 |
Jun18 |
171218 |
22925 |
22925 |
22925 |
22925 |
+270 |
|
|
|
Total Volume and Open Interest |
10,169 |
38,352 |
+260 |
Nikkei 225(SGX) |
Mar18 |
171218 |
22535 |
22900 |
22470 |
22900 |
+380 |
54,425 |
160,889 |
+4,038 |
Jun18 |
171218 |
22580 |
22750 |
22580 |
22750 |
+380 |
10 |
1,136 |
+5 |
Sep18 |
171218 |
22720 |
22720 |
22720 |
22720 |
+240 |
|
|
|
Total Volume and Open Interest |
53,034 |
170,546 |
+3,462 |
Nikkei 225 Mini(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22055 |
22530 |
+330 |
797,435 |
526,641 |
-26,410 |
Mar18 |
171218 |
22520 |
22890 |
22470 |
22880 |
+250 |
654,936 |
332,695 |
+11,633 |
Jun18 |
171218 |
22365 |
22730 |
22310 |
22720 |
+270 |
6,090 |
6,022 |
+634 |
Total Volume and Open Interest |
693,446 |
489,336 |
+59,570 |
Nikkei 225(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22050 |
22530 |
+330 |
133,791 |
291,914 |
-74,302 |
Mar18 |
171218 |
22520 |
22890 |
22470 |
22880 |
+250 |
41,682 |
318,300 |
+3,921 |
Jun18 |
171218 |
22360 |
22730 |
22320 |
22720 |
+270 |
160 |
14,398 |
-9 |
Total Volume and Open Interest |
41,859 |
410,725 |
+3,932 |
Nikkei 225(CME) Yen |
Dec17 |
171207 |
22260 |
22645 |
22245 |
22560 |
+320 |
62,749 |
50,839 |
-4,757 |
Mar18 |
171218 |
22700 |
22980 |
22680 |
22960 |
+275 |
23,798 |
50,688 |
-817 |
Jun18 |
171218 |
22580 |
22805 |
22570 |
22795 |
+275 |
1 |
2 |
+0 |
Total Volume and Open Interest |
23,799 |
50,690 |
-817 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171207 |
22560 |
22630 |
22560 |
22560 |
+320 |
1 |
14 |
+0 |
Mar18 |
171218 |
22960 |
22960 |
22960 |
22960 |
+280 |
5 |
8 |
+5 |
Jun18 |
171218 |
22790 |
22790 |
22790 |
22790 |
+270 |
|
|
|
Total Volume and Open Interest |
5 |
8 |
+5 |
CAC 40(EURONEXT) |
Jan18 |
171218 |
5380.0 |
5423.5 |
5377.0 |
5415.5 |
+73.5 |
69,222 |
282,247 |
+24,139 |
Feb18 |
171218 |
5375.5 |
5418.5 |
5374.0 |
5413.0 |
+74.0 |
1 |
0 |
+0 |
Mar18 |
171218 |
5374.5 |
5416.0 |
5371.5 |
5410.0 |
+74.0 |
2,065 |
27,240 |
+615 |
Jun18 |
171218 |
5278.0 |
5278.0 |
5278.0 |
5278.0 |
+74.5 |
0 |
13,001 |
+0 |
Sep18 |
171218 |
5266.5 |
5266.5 |
5266.5 |
5266.5 |
+73.0 |
|
|
|
Dec18 |
171218 |
5239.0 |
5239.0 |
5239.0 |
5239.0 |
+72.5 |
0 |
7,001 |
+0 |
Total Volume and Open Interest |
160,695 |
461,402 |
-50,280 |
Hang Seng Index(HKFE) |
Dec17 |
171218 |
28802 |
29158 |
28721 |
29128 |
+338 |
155,774 |
140,265 |
-2,749 |
Jan18 |
171218 |
28833 |
29198 |
28778 |
29172 |
+340 |
1,339 |
7,624 |
+339 |
Total Volume and Open Interest |
157,365 |
156,838 |
-2,331 |
DAX(EUREX) |
Mar18 |
171218 |
13198.5 |
13331.5 |
13183.5 |
13315.0 |
+216.0 |
65,666 |
141,176 |
+32,563 |
Jun18 |
171218 |
13203.0 |
13347.0 |
13203.0 |
13334.5 |
+215.0 |
419 |
1,320 |
+213 |
Sep18 |
171218 |
13313.5 |
13322.5 |
13313.5 |
13322.5 |
|
|
|
|
Mini-DAX(EUREX) |
Dec17 |
171215 |
13041.0 |
13058.0 |
13005.0 |
13028.0 |
-58.5 |
18,886 |
10,906 |
+363 |
Mar18 |
171218 |
13193.0 |
13332.0 |
13185.0 |
13315.0 |
+216.0 |
3,599 |
8,345 |
+3,427 |
Jun18 |
171218 |
13217.0 |
13338.0 |
13210.0 |
13334.5 |
+215.0 |
42 |
984 |
+46 |
Total Volume and Open Interest |
33,843 |
9,329 |
-10,804 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171215 |
3550 |
3560 |
3542 |
3549 |
-13 |
2,230,245 |
1,193,559 |
-413,890 |
Mar18 |
171218 |
3576 |
3603 |
3569 |
3598 |
+48 |
1,530,913 |
3,294,291 |
+175,790 |
Jun18 |
171218 |
3492 |
3517 |
3488 |
3515 |
+48 |
9,484 |
47,370 |
+85 |
Total Volume and Open Interest |
3,435,764 |
4,312,253 |
-47,092 |
Swiss Market Index(EUREX) |
Dec17 |
171215 |
9374 |
9402 |
9365 |
9398 |
+3 |
90,181 |
84,731 |
-16,883 |
Mar18 |
171218 |
9330 |
9382 |
9327 |
9364 |
+61 |
53,625 |
219,352 |
+29,788 |
Jun18 |
171218 |
9198 |
9198 |
9198 |
9198 |
+60 |
2,664 |
6,850 |
+4,143 |
Total Volume and Open Interest |
130,177 |
226,202 |
-81,597 |
FT-SE 100(EURONEXT) |
Mar18 |
171218 |
7460.00 |
7487.50 |
7430.50 |
7474.50 |
+47.50 |
131,146 |
626,840 |
+39,584 |
Jun18 |
171218 |
7396.50 |
7396.50 |
7396.50 |
7396.50 |
+43.00 |
0 |
7 |
+0 |
Sep18 |
171218 |
7336.50 |
7336.50 |
7336.50 |
7336.50 |
+41.00 |
|
|
|
Total Volume and Open Interest |
267,258 |
740,632 |
+1,557 |
SPI 200(SFE) |
Dec17 |
171218 |
6004.0 |
6046.0 |
6001.0 |
6041.0 |
+33.0 |
45,580 |
275,823 |
-6,510 |
Mar18 |
171218 |
5951.0 |
5994.0 |
5948.0 |
5989.0 |
+34.0 |
10,234 |
34,300 |
+7,353 |
Jun18 |
171218 |
5973.0 |
5973.0 |
5973.0 |
5973.0 |
+34.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
55,814 |
316,492 |
+843 |
FTSE MIB(ISE) |
Mar18 |
171218 |
22140.00 |
22350.00 |
22130.00 |
22320.00 |
+292.00 |
25,321 |
34,991 |
+680 |
Jun18 |
171218 |
21695.00 |
21838.00 |
21670.00 |
21838.00 |
+300.00 |
0 |
2 |
+0 |
Sep18 |
171218 |
21728.00 |
21728.00 |
21728.00 |
21728.00 |
+312.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
59,520 |
47,522 |
-5,573 |
KOSPI 200(KFE) |
Mar18 |
171218 |
323.45 |
324.90 |
323.05 |
324.65 |
+1.40 |
|
|
|
Jun18 |
171218 |
324.10 |
325.55 |
324.00 |
325.40 |
+1.35 |
|
|
|
Sep18 |
171218 |
326.70 |
326.70 |
326.70 |
326.70 |
-0.55 |
11 |
3,027 |
+3 |
Total Volume and Open Interest |
406,222 |
295,206 |
-118,039 |
GSCI(CME) |
Jan18 |
171218 |
421.70 |
423.00 |
419.95 |
421.10 |
+1.45 |
62 |
13,926 |
+46 |
Feb18 |
171218 |
421.70 |
421.70 |
421.70 |
421.70 |
+1.45 |
|
|
|
Mar18 |
171218 |
423.45 |
423.45 |
423.45 |
423.45 |
+1.45 |
|
|
|
Total Volume and Open Interest |
84 |
14,696 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|