|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 27, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan18 |
171227 |
958.75 |
964.75 |
953.50 |
955.50 |
-3.75 |
68,145 |
78,796 |
-32,635 |
Mar18 |
171227 |
970.00 |
976.00 |
965.50 |
967.50 |
-3.00 |
83,544 |
326,665 |
+10,105 |
May18 |
171227 |
981.25 |
987.00 |
976.50 |
978.50 |
-3.00 |
27,802 |
139,481 |
+872 |
Jul18 |
171227 |
991.25 |
997.50 |
987.00 |
989.00 |
-2.75 |
10,277 |
119,366 |
+1,167 |
Aug18 |
171227 |
999.50 |
999.50 |
989.25 |
991.25 |
-2.75 |
372 |
14,085 |
+92 |
Sep18 |
171227 |
991.50 |
992.50 |
982.75 |
984.50 |
-2.25 |
134 |
2,902 |
+20 |
Nov18 |
171227 |
980.75 |
987.25 |
977.00 |
980.00 |
-1.25 |
5,861 |
64,929 |
+554 |
Jan19 |
171227 |
991.00 |
994.25 |
984.75 |
987.25 |
-1.00 |
195 |
2,199 |
-16 |
Mar19 |
171227 |
994.25 |
999.25 |
990.00 |
992.25 |
-0.75 |
139 |
2,601 |
-64 |
May19 |
171227 |
997.25 |
1002.50 |
995.75 |
997.25 |
-1.00 |
11 |
814 |
-11 |
Jul19 |
171227 |
1003.50 |
1008.25 |
1002.00 |
1003.50 |
-1.00 |
80 |
979 |
+38 |
Aug19 |
171227 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
-0.75 |
0 |
25 |
+0 |
Sep19 |
171227 |
993.00 |
993.00 |
993.00 |
993.00 |
-0.75 |
0 |
21 |
+0 |
Nov19 |
171227 |
987.00 |
989.00 |
980.75 |
983.00 |
-0.50 |
89 |
2,369 |
+25 |
Total Volume and Open Interest |
196,654 |
755,298 |
-19,853 |
Soybean Meal(CBOT) |
Jan18 |
171227 |
315.20 |
318.00 |
311.20 |
314.20 |
-1.00 |
30,486 |
30,165 |
-9,938 |
Mar18 |
171227 |
319.40 |
322.20 |
315.70 |
318.50 |
-0.90 |
41,613 |
175,542 |
+2,180 |
May18 |
171227 |
322.60 |
325.40 |
319.30 |
321.70 |
-0.90 |
9,182 |
74,858 |
-276 |
Jul18 |
171227 |
326.20 |
329.00 |
322.90 |
325.10 |
-1.10 |
4,336 |
53,922 |
-223 |
Aug18 |
171227 |
327.90 |
329.30 |
323.30 |
325.50 |
-1.00 |
374 |
7,144 |
+25 |
Sep18 |
171227 |
328.60 |
329.00 |
323.00 |
325.20 |
-0.50 |
309 |
6,277 |
+172 |
Oct18 |
171227 |
325.50 |
326.30 |
320.80 |
322.90 |
+0.20 |
414 |
7,197 |
+325 |
Dec18 |
171227 |
324.10 |
327.30 |
321.70 |
323.90 |
unch |
1,746 |
30,319 |
+313 |
Jan19 |
171227 |
327.30 |
327.30 |
322.80 |
324.80 |
unch |
229 |
1,512 |
+184 |
Mar19 |
171227 |
328.40 |
328.50 |
324.30 |
326.10 |
unch |
131 |
2,635 |
-46 |
Total Volume and Open Interest |
88,840 |
394,425 |
-7,275 |
Soybean Oil(CBOT) |
Jan18 |
171227 |
33.24 |
33.45 |
33.01 |
33.07 |
-0.13 |
30,388 |
27,959 |
-11,611 |
Mar18 |
171227 |
33.44 |
33.66 |
33.20 |
33.27 |
-0.15 |
43,639 |
208,701 |
+2,065 |
May18 |
171227 |
33.63 |
33.82 |
33.38 |
33.45 |
-0.14 |
6,935 |
89,490 |
+656 |
Jul18 |
171227 |
33.78 |
33.99 |
33.58 |
33.64 |
-0.12 |
2,472 |
60,250 |
-300 |
Aug18 |
171227 |
33.79 |
33.97 |
33.57 |
33.62 |
-0.13 |
372 |
9,036 |
+70 |
Sep18 |
171227 |
33.75 |
33.90 |
33.53 |
33.56 |
-0.14 |
197 |
5,010 |
+1 |
Oct18 |
171227 |
33.62 |
33.72 |
33.33 |
33.39 |
-0.16 |
424 |
9,862 |
-82 |
Dec18 |
171227 |
33.45 |
33.66 |
33.27 |
33.34 |
-0.15 |
1,329 |
36,308 |
+19 |
Jan19 |
171227 |
33.54 |
33.65 |
33.34 |
33.38 |
-0.13 |
217 |
5,249 |
-90 |
Mar19 |
171227 |
33.70 |
33.71 |
33.45 |
33.47 |
-0.13 |
125 |
1,273 |
+56 |
Total Volume and Open Interest |
86,515 |
457,184 |
-9,074 |
Canola(WCE) |
Jan18 |
171227 |
499.0 |
500.8 |
489.0 |
489.5 |
-6.7 |
4,823 |
17,311 |
-1,782 |
Mar18 |
171227 |
500.1 |
501.8 |
490.5 |
492.2 |
-5.6 |
11,271 |
91,903 |
+1,324 |
May18 |
171227 |
506.1 |
508.2 |
497.5 |
499.2 |
-5.5 |
1,788 |
33,330 |
+45 |
Jul18 |
171227 |
512.1 |
512.1 |
502.1 |
503.6 |
-5.0 |
341 |
8,749 |
+100 |
Nov18 |
171227 |
498.9 |
500.8 |
493.0 |
494.4 |
-2.8 |
484 |
10,918 |
+250 |
Total Volume and Open Interest |
18,707 |
162,420 |
-63 |
Corn(CBOT) |
Mar18 |
171227 |
352.00 |
354.25 |
351.75 |
353.75 |
+1.00 |
67,471 |
845,723 |
-7,139 |
May18 |
171227 |
360.25 |
362.75 |
360.00 |
362.25 |
+1.25 |
14,711 |
211,468 |
+523 |
Jul18 |
171227 |
368.50 |
371.00 |
368.50 |
370.50 |
+1.00 |
12,853 |
239,566 |
-660 |
Sep18 |
171227 |
376.00 |
378.00 |
376.00 |
378.00 |
+1.25 |
2,613 |
73,049 |
+1,316 |
Dec18 |
171227 |
385.00 |
387.00 |
384.75 |
386.75 |
+1.00 |
4,999 |
139,104 |
+1,701 |
Mar19 |
171227 |
394.25 |
396.50 |
394.25 |
396.25 |
+0.75 |
554 |
20,616 |
+346 |
May19 |
171227 |
401.00 |
402.25 |
401.00 |
402.25 |
+0.75 |
13 |
3,391 |
+6 |
Jul19 |
171227 |
405.75 |
407.50 |
405.75 |
407.00 |
+0.50 |
75 |
4,882 |
+19 |
Sep19 |
171227 |
403.50 |
403.50 |
403.50 |
403.50 |
+0.75 |
0 |
651 |
+0 |
Dec19 |
171227 |
405.25 |
407.00 |
405.00 |
406.25 |
+0.50 |
40 |
6,775 |
+11 |
Total Volume and Open Interest |
103,330 |
1,545,463 |
-3,876 |
Wheat(CBOT) |
Mar18 |
171227 |
422.25 |
428.25 |
420.75 |
428.00 |
+5.75 |
39,035 |
297,055 |
-7,994 |
May18 |
171227 |
435.50 |
441.25 |
434.00 |
441.25 |
+5.75 |
12,359 |
85,682 |
-844 |
Jul18 |
171227 |
447.50 |
454.50 |
446.75 |
454.50 |
+6.00 |
8,901 |
68,441 |
-678 |
Sep18 |
171227 |
459.25 |
467.25 |
459.25 |
467.25 |
+6.50 |
2,605 |
28,825 |
-244 |
Dec18 |
171227 |
475.50 |
484.00 |
475.50 |
483.75 |
+6.75 |
4,135 |
37,102 |
+191 |
Mar19 |
171227 |
492.00 |
495.25 |
487.50 |
495.25 |
+6.75 |
289 |
2,996 |
-54 |
Total Volume and Open Interest |
67,360 |
521,072 |
-9,619 |
Wheat(KCBT) |
Mar18 |
171227 |
419.50 |
426.50 |
418.25 |
425.50 |
+5.50 |
16,283 |
193,648 |
-1,871 |
May18 |
171227 |
431.75 |
439.50 |
431.75 |
439.00 |
+5.75 |
6,761 |
56,982 |
+1,266 |
Jul18 |
171227 |
449.75 |
457.00 |
449.00 |
456.00 |
+5.50 |
4,156 |
42,232 |
+1,311 |
Sep18 |
171227 |
465.25 |
471.50 |
463.50 |
470.50 |
+5.50 |
662 |
16,570 |
-10 |
Dec18 |
171227 |
488.25 |
492.25 |
485.25 |
491.25 |
+5.25 |
556 |
16,722 |
+125 |
Mar19 |
171227 |
504.00 |
506.75 |
500.50 |
505.75 |
+4.50 |
261 |
3,232 |
+79 |
May19 |
171227 |
515.75 |
515.75 |
515.75 |
515.75 |
+4.75 |
99 |
347 |
+37 |
Total Volume and Open Interest |
28,778 |
329,976 |
+937 |
Wheat(MGE) |
Mar18 |
171227 |
611.75 |
622.50 |
611.50 |
621.25 |
+10.25 |
2,302 |
39,885 |
-478 |
May18 |
171227 |
619.50 |
630.00 |
619.50 |
628.75 |
+10.00 |
841 |
12,935 |
+54 |
Jul18 |
171227 |
624.50 |
633.75 |
624.25 |
633.00 |
+9.25 |
193 |
8,368 |
-2 |
Sep18 |
171227 |
624.00 |
629.50 |
624.00 |
628.75 |
+8.25 |
149 |
4,927 |
+38 |
Dec18 |
171227 |
633.75 |
638.50 |
633.50 |
637.50 |
+8.00 |
97 |
2,580 |
+12 |
Mar19 |
171227 |
643.50 |
643.50 |
643.50 |
643.50 |
+7.50 |
8 |
185 |
+6 |
Total Volume and Open Interest |
3,590 |
68,882 |
-370 |
Oats(CBOT) |
Mar18 |
171227 |
244.00 |
247.75 |
242.00 |
242.75 |
-0.50 |
215 |
4,631 |
-13 |
May18 |
171227 |
249.50 |
250.00 |
248.25 |
248.50 |
-0.50 |
60 |
1,508 |
+16 |
Jul18 |
171227 |
254.00 |
256.00 |
254.00 |
255.00 |
-1.00 |
11 |
209 |
+1 |
Sep18 |
171227 |
257.00 |
257.00 |
257.00 |
257.00 |
-1.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
286 |
6,364 |
+4 |
Rough Rice(CBOT) |
Jan18 |
171227 |
11.78 |
11.85 |
11.78 |
11.79 |
-0.01 |
1,279 |
1,745 |
-885 |
Mar18 |
171227 |
12.06 |
12.13 |
12.06 |
12.08 |
-0.01 |
1,312 |
7,797 |
+1,137 |
May18 |
171227 |
12.36 |
12.36 |
12.36 |
12.36 |
-0.01 |
3 |
538 |
+0 |
Jul18 |
171227 |
12.52 |
12.52 |
12.52 |
12.52 |
-0.01 |
6 |
112 |
+2 |
Total Volume and Open Interest |
660 |
10,180 |
-438 |
Live Cattle(CME) |
Dec17 |
171227 |
121.750 |
122.885 |
121.750 |
122.035 |
+0.535 |
898 |
2,016 |
-434 |
Feb18 |
171227 |
121.500 |
122.350 |
120.800 |
121.000 |
-0.480 |
19,458 |
120,438 |
-842 |
Apr18 |
171227 |
122.000 |
122.750 |
121.500 |
121.700 |
-0.230 |
9,411 |
87,700 |
+1,092 |
Jun18 |
171227 |
113.500 |
114.080 |
113.035 |
113.230 |
-0.170 |
7,155 |
80,534 |
+598 |
Aug18 |
171227 |
109.850 |
110.535 |
109.700 |
109.900 |
+0.070 |
3,394 |
25,131 |
+221 |
Oct18 |
171227 |
110.680 |
111.200 |
110.500 |
110.730 |
+0.050 |
1,099 |
8,843 |
-244 |
Total Volume and Open Interest |
41,585 |
330,748 |
+399 |
Feeder Cattle(CME) |
Jan18 |
171227 |
144.880 |
145.735 |
144.300 |
145.185 |
+0.785 |
3,428 |
11,776 |
-538 |
Mar18 |
171227 |
141.900 |
142.400 |
141.000 |
141.735 |
+0.385 |
5,567 |
22,924 |
-1 |
Apr18 |
171227 |
142.250 |
143.035 |
141.700 |
142.300 |
+0.350 |
1,866 |
7,182 |
+100 |
May18 |
171227 |
142.130 |
143.000 |
141.600 |
141.880 |
-0.055 |
1,328 |
6,527 |
-86 |
Aug18 |
171227 |
146.035 |
146.550 |
145.150 |
145.550 |
-0.030 |
596 |
4,159 |
+110 |
Sep18 |
171227 |
146.100 |
146.330 |
144.935 |
145.700 |
+0.250 |
10 |
265 |
+1 |
Oct18 |
171227 |
145.330 |
145.500 |
144.900 |
145.300 |
+0.600 |
15 |
187 |
+3 |
Total Volume and Open Interest |
12,814 |
53,038 |
-413 |
Lean Hogs(CME) |
Feb18 |
171227 |
71.535 |
71.950 |
70.300 |
71.035 |
-0.500 |
13,046 |
86,894 |
-358 |
Apr18 |
171227 |
75.385 |
75.785 |
74.750 |
75.285 |
-0.100 |
7,710 |
60,670 |
+728 |
May18 |
171227 |
80.150 |
80.250 |
79.635 |
79.900 |
-0.135 |
46 |
1,936 |
+22 |
Jun18 |
171227 |
83.900 |
84.480 |
83.535 |
84.080 |
+0.030 |
4,216 |
33,831 |
-96 |
Jul18 |
171227 |
83.580 |
84.080 |
83.300 |
83.750 |
+0.070 |
1,413 |
13,178 |
+60 |
Aug18 |
171227 |
83.230 |
83.500 |
82.730 |
83.100 |
-0.185 |
3,054 |
20,348 |
+133 |
Oct18 |
171227 |
69.550 |
69.750 |
69.050 |
69.480 |
-0.020 |
1,473 |
9,196 |
+404 |
Dec18 |
171227 |
63.950 |
63.950 |
63.485 |
63.800 |
-0.050 |
616 |
2,471 |
+378 |
Total Volume and Open Interest |
31,722 |
228,784 |
+1,371 |
Class III Milk(CME) |
Dec17 |
171227 |
15.43 |
15.43 |
15.41 |
15.42 |
+0.01 |
49 |
3,747 |
-28 |
Jan18 |
171227 |
13.99 |
14.08 |
13.93 |
14.00 |
+0.06 |
95 |
3,639 |
+1 |
Feb18 |
171227 |
13.60 |
13.65 |
13.53 |
13.61 |
+0.06 |
180 |
3,519 |
+15 |
Mar18 |
171227 |
13.64 |
13.68 |
13.56 |
13.62 |
+0.02 |
11 |
3,210 |
+3 |
Apr18 |
171227 |
13.88 |
13.96 |
13.88 |
13.92 |
+0.02 |
14 |
2,158 |
+5 |
May18 |
171227 |
14.30 |
14.34 |
14.28 |
14.30 |
+0.01 |
18 |
2,041 |
+13 |
Jun18 |
171227 |
14.67 |
14.76 |
14.67 |
14.70 |
-0.01 |
7 |
1,872 |
+7 |
Jul18 |
171227 |
15.19 |
15.19 |
15.18 |
15.19 |
unch |
2 |
1,207 |
+1 |
Aug18 |
171227 |
15.36 |
15.38 |
15.36 |
15.36 |
unch |
1 |
1,221 |
+1 |
Sep18 |
171227 |
15.50 |
15.59 |
15.50 |
15.59 |
unch |
1 |
1,280 |
+1 |
Oct18 |
171227 |
15.65 |
15.65 |
15.65 |
15.65 |
unch |
10 |
987 |
+10 |
Nov18 |
171227 |
15.56 |
15.56 |
15.56 |
15.56 |
unch |
9 |
958 |
+8 |
Dec18 |
171227 |
15.53 |
15.53 |
15.53 |
15.53 |
unch |
11 |
849 |
+11 |
Total Volume and Open Interest |
408 |
26,844 |
+48 |
Cocoa(ICE) |
Mar18 |
171227 |
1867 |
1892 |
1841 |
1866 |
+10 |
23,075 |
143,011 |
+1,466 |
May18 |
171227 |
1864 |
1888 |
1841 |
1861 |
+13 |
8,876 |
48,604 |
+166 |
Jul18 |
171227 |
1875 |
1899 |
1853 |
1872 |
+10 |
4,098 |
21,902 |
+332 |
Sep18 |
171227 |
1890 |
1912 |
1872 |
1889 |
+11 |
2,160 |
12,928 |
-53 |
Dec18 |
171227 |
1918 |
1939 |
1898 |
1914 |
+10 |
2,003 |
15,378 |
+712 |
Mar19 |
171227 |
1946 |
1956 |
1930 |
1938 |
+8 |
476 |
9,285 |
+260 |
May19 |
171227 |
1961 |
1970 |
1953 |
1953 |
+9 |
469 |
5,495 |
+349 |
Total Volume and Open Interest |
41,339 |
261,181 |
+3,274 |
Coffee "C"(ICE) |
Mar18 |
171227 |
122.30 |
124.70 |
121.70 |
124.50 |
+2.30 |
14,679 |
128,730 |
+522 |
May18 |
171227 |
124.80 |
127.00 |
124.05 |
126.85 |
+2.25 |
6,718 |
45,502 |
-1,916 |
Jul18 |
171227 |
126.75 |
129.35 |
126.75 |
129.20 |
+2.20 |
3,452 |
22,788 |
-88 |
Sep18 |
171227 |
129.40 |
131.65 |
129.05 |
131.55 |
+2.20 |
1,427 |
11,532 |
+123 |
Dec18 |
171227 |
133.05 |
135.05 |
132.60 |
135.00 |
+2.15 |
515 |
6,811 |
+99 |
Mar19 |
171227 |
136.45 |
138.35 |
136.45 |
138.35 |
+2.10 |
182 |
2,793 |
+5 |
Total Volume and Open Interest |
27,081 |
220,666 |
-1,207 |
Orange Juice(ICE) |
Jan18 |
171227 |
133.50 |
134.80 |
131.15 |
133.15 |
-0.90 |
322 |
994 |
-183 |
Mar18 |
171227 |
133.90 |
134.30 |
132.05 |
132.35 |
-1.50 |
985 |
6,550 |
+154 |
May18 |
171227 |
135.05 |
135.20 |
133.45 |
133.75 |
-1.40 |
253 |
1,323 |
+51 |
Jul18 |
171227 |
136.10 |
136.10 |
135.45 |
135.45 |
-0.90 |
14 |
384 |
-4 |
Sep18 |
171227 |
136.50 |
136.65 |
136.10 |
136.35 |
-0.35 |
8 |
63 |
+0 |
Nov18 |
171227 |
136.65 |
136.65 |
136.65 |
136.65 |
-0.35 |
1 |
4 |
+0 |
Total Volume and Open Interest |
1,583 |
9,318 |
+18 |
Sugar #11(ICE) |
Mar18 |
171227 |
14.64 |
14.94 |
14.55 |
14.93 |
+0.23 |
42,692 |
388,326 |
-10,187 |
May18 |
171227 |
14.61 |
14.83 |
14.48 |
14.82 |
+0.18 |
17,787 |
158,212 |
-1,456 |
Jul18 |
171227 |
14.70 |
14.87 |
14.54 |
14.86 |
+0.16 |
6,605 |
82,362 |
+553 |
Oct18 |
171227 |
14.96 |
15.06 |
14.82 |
15.06 |
+0.15 |
3,012 |
66,228 |
+698 |
Mar19 |
171227 |
15.35 |
15.56 |
15.35 |
15.56 |
+0.15 |
810 |
36,859 |
+237 |
May19 |
171227 |
15.49 |
15.56 |
15.49 |
15.56 |
+0.12 |
89 |
6,982 |
-49 |
Jul19 |
171227 |
15.50 |
15.56 |
15.50 |
15.56 |
+0.10 |
117 |
5,747 |
-6 |
Oct19 |
171227 |
15.67 |
15.70 |
15.67 |
15.70 |
+0.07 |
66 |
7,154 |
-34 |
Total Volume and Open Interest |
71,185 |
757,615 |
-10,248 |
London Cocoa(LCE) |
Mar18 |
171227 |
1375 |
1382 |
1346 |
1366 |
-13 |
11,774 |
123,149 |
+2,205 |
May18 |
171227 |
1397 |
1406 |
1371 |
1390 |
-11 |
5,624 |
45,449 |
-264 |
Jul18 |
171227 |
1420 |
1427 |
1391 |
1411 |
-12 |
2,600 |
34,572 |
+141 |
Sep18 |
171227 |
1436 |
1444 |
1408 |
1427 |
-12 |
1,629 |
27,051 |
+222 |
Dec18 |
171227 |
1460 |
1467 |
1433 |
1451 |
-12 |
3,054 |
30,751 |
+948 |
Mar19 |
171227 |
1485 |
1486 |
1454 |
1469 |
-14 |
1,025 |
9,354 |
+323 |
May19 |
171227 |
1489 |
1491 |
1469 |
1483 |
-15 |
132 |
4,330 |
-37 |
Total Volume and Open Interest |
25,930 |
278,824 |
+3,554 |
London Sugar(LCE) |
Mar18 |
171227 |
386.50 |
393.50 |
385.50 |
393.00 |
+7.50 |
8,421 |
44,094 |
-761 |
May18 |
171227 |
384.40 |
392.00 |
384.20 |
391.80 |
+8.50 |
2,294 |
15,467 |
+176 |
Aug18 |
171227 |
387.90 |
393.50 |
387.70 |
393.30 |
+6.70 |
670 |
14,410 |
+26 |
Oct18 |
171227 |
389.80 |
394.20 |
389.80 |
394.20 |
+5.40 |
103 |
3,733 |
+57 |
Dec18 |
171227 |
396.00 |
399.60 |
396.00 |
399.60 |
+5.50 |
32 |
2,043 |
+3 |
Total Volume and Open Interest |
11,534 |
83,650 |
-499 |
Cotton(ICE) |
Mar18 |
171227 |
77.50 |
78.99 |
77.25 |
78.95 |
+1.52 |
16,668 |
173,309 |
+804 |
May18 |
171227 |
77.74 |
78.99 |
77.35 |
78.92 |
+1.40 |
5,905 |
50,115 |
+194 |
Jul18 |
171227 |
78.04 |
79.09 |
77.56 |
79.05 |
+1.23 |
1,247 |
18,179 |
+301 |
Oct18 |
171227 |
75.53 |
75.53 |
75.53 |
75.53 |
+0.57 |
0 |
1 |
+0 |
Dec18 |
171227 |
73.90 |
74.10 |
73.38 |
74.03 |
+0.26 |
814 |
30,349 |
+227 |
Mar19 |
171227 |
72.90 |
73.64 |
72.90 |
73.50 |
+0.35 |
11 |
674 |
+5 |
Total Volume and Open Interest |
24,681 |
273,886 |
+1,555 |
Lumber(CME) |
Jan18 |
171227 |
449.7 |
453.6 |
449.7 |
450.6 |
-1.4 |
480 |
2,037 |
-24 |
Mar18 |
171227 |
442.0 |
445.7 |
442.0 |
444.4 |
unch |
331 |
3,580 |
+104 |
May18 |
171227 |
431.5 |
437.0 |
431.5 |
435.3 |
+1.3 |
56 |
405 |
+19 |
Jul18 |
171227 |
421.5 |
421.5 |
421.5 |
421.5 |
+0.7 |
1 |
126 |
-1 |
Total Volume and Open Interest |
871 |
6,175 |
+98 |
Crude Oil(NYM) |
Feb18 |
171227 |
59.79 |
59.93 |
59.33 |
59.64 |
-0.33 |
324,554 |
481,977 |
-14,568 |
Mar18 |
171227 |
59.83 |
59.95 |
59.35 |
59.69 |
-0.31 |
75,739 |
365,853 |
+1,200 |
Apr18 |
171227 |
59.79 |
59.92 |
59.32 |
59.68 |
-0.30 |
32,152 |
166,967 |
+3,160 |
May18 |
171227 |
59.69 |
59.81 |
59.25 |
59.60 |
-0.26 |
21,783 |
127,180 |
-478 |
Jun18 |
171227 |
59.42 |
59.60 |
58.98 |
59.43 |
-0.24 |
30,923 |
252,574 |
-42 |
Jul18 |
171227 |
59.16 |
59.30 |
58.82 |
59.17 |
-0.22 |
10,624 |
65,687 |
-868 |
Aug18 |
171227 |
58.75 |
58.93 |
58.41 |
58.86 |
-0.19 |
5,993 |
64,758 |
+1,703 |
Sep18 |
171227 |
58.43 |
58.62 |
58.09 |
58.53 |
-0.17 |
4,512 |
79,965 |
+210 |
Oct18 |
171227 |
57.95 |
58.28 |
57.79 |
58.20 |
-0.15 |
1,287 |
65,490 |
+39 |
Nov18 |
171227 |
57.75 |
57.96 |
57.60 |
57.88 |
-0.15 |
1,181 |
54,457 |
+119 |
Dec18 |
171227 |
57.44 |
57.65 |
57.13 |
57.58 |
-0.13 |
18,077 |
252,225 |
-381 |
Jan19 |
171227 |
57.23 |
57.30 |
56.83 |
57.27 |
-0.10 |
2,017 |
57,390 |
+132 |
Feb19 |
171227 |
56.77 |
56.96 |
56.76 |
56.96 |
-0.08 |
1,081 |
31,959 |
-136 |
Mar19 |
171227 |
56.59 |
56.65 |
56.31 |
56.65 |
-0.08 |
1,828 |
27,469 |
+66 |
Apr19 |
171227 |
56.40 |
56.40 |
56.40 |
56.40 |
-0.04 |
584 |
12,340 |
+129 |
May19 |
171227 |
56.14 |
56.14 |
56.14 |
56.14 |
-0.03 |
706 |
11,614 |
+239 |
Total Volume and Open Interest |
548,977 |
2,436,081 |
-7,595 |
e-miNY Crude Oil(NYM) |
Feb18 |
171227 |
59.800 |
59.925 |
59.325 |
59.650 |
-0.325 |
5,443 |
3,324 |
+19 |
Mar18 |
171227 |
59.850 |
59.925 |
59.375 |
59.700 |
-0.300 |
82 |
306 |
+8 |
Apr18 |
171227 |
59.750 |
59.750 |
59.425 |
59.675 |
-0.300 |
10 |
124 |
+1 |
May18 |
171227 |
59.350 |
59.600 |
59.350 |
59.600 |
-0.250 |
0 |
113 |
+0 |
Jun18 |
171227 |
59.425 |
59.425 |
59.425 |
59.425 |
-0.250 |
0 |
45 |
+0 |
Jul18 |
171227 |
59.175 |
59.175 |
59.175 |
59.175 |
-0.225 |
0 |
28 |
+0 |
Aug18 |
171227 |
58.850 |
58.850 |
58.850 |
58.850 |
-0.200 |
0 |
74 |
+0 |
Sep18 |
171227 |
58.525 |
58.525 |
58.525 |
58.525 |
-0.175 |
1 |
42 |
+0 |
Oct18 |
171227 |
58.200 |
58.200 |
58.200 |
58.200 |
-0.150 |
0 |
28 |
+0 |
Nov18 |
171227 |
57.875 |
57.875 |
57.875 |
57.875 |
-0.150 |
0 |
13 |
+0 |
Total Volume and Open Interest |
5,538 |
4,224 |
+27 |
NY Harbor ULSD(NYM) |
Jan18 |
171227 |
204.35 |
205.76 |
202.25 |
204.02 |
+0.17 |
30,442 |
30,517 |
-11,572 |
Feb18 |
171227 |
203.87 |
205.52 |
202.01 |
203.83 |
+0.03 |
48,989 |
138,271 |
+4,204 |
Mar18 |
171227 |
202.34 |
203.65 |
200.59 |
202.13 |
-0.34 |
17,295 |
82,594 |
-735 |
Apr18 |
171227 |
200.19 |
200.86 |
198.14 |
199.42 |
-0.73 |
9,720 |
52,320 |
+1,213 |
May18 |
171227 |
198.43 |
198.82 |
196.34 |
197.48 |
-0.93 |
5,754 |
31,574 |
-124 |
Jun18 |
171227 |
196.34 |
197.18 |
194.86 |
195.97 |
-0.98 |
6,168 |
37,864 |
+530 |
Jul18 |
171227 |
195.63 |
196.31 |
194.07 |
195.21 |
-1.05 |
1,167 |
11,098 |
+257 |
Aug18 |
171227 |
193.92 |
195.44 |
193.51 |
194.63 |
-1.10 |
460 |
5,579 |
-35 |
Sep18 |
171227 |
193.42 |
195.26 |
193.24 |
194.32 |
-1.14 |
526 |
9,022 |
+140 |
Oct18 |
171227 |
194.07 |
194.93 |
193.10 |
194.13 |
-1.17 |
150 |
4,648 |
+71 |
Nov18 |
171227 |
193.31 |
194.87 |
193.01 |
194.13 |
-1.19 |
56 |
3,487 |
+4 |
Dec18 |
171227 |
194.55 |
194.93 |
193.00 |
194.10 |
-1.24 |
2,426 |
28,093 |
+403 |
Jan19 |
171227 |
194.12 |
194.12 |
194.12 |
194.12 |
-1.25 |
68 |
2,567 |
+9 |
Feb19 |
171227 |
193.42 |
193.42 |
193.42 |
193.42 |
-1.25 |
4 |
333 |
+0 |
Total Volume and Open Interest |
123,539 |
446,956 |
-5,330 |
RBOB Gasoline(NYM) |
Jan18 |
171227 |
178.66 |
179.38 |
175.79 |
179.15 |
+0.49 |
37,835 |
26,711 |
-11,390 |
Feb18 |
171227 |
179.18 |
179.74 |
176.46 |
179.53 |
+0.25 |
51,778 |
137,283 |
+2,457 |
Mar18 |
171227 |
180.57 |
181.23 |
178.33 |
181.06 |
-0.06 |
22,452 |
68,704 |
+287 |
Apr18 |
171227 |
198.08 |
198.66 |
196.04 |
198.42 |
-0.18 |
9,389 |
48,298 |
+296 |
May18 |
171227 |
199.05 |
199.21 |
196.66 |
198.83 |
-0.40 |
5,277 |
30,730 |
-401 |
Jun18 |
171227 |
197.71 |
198.50 |
196.08 |
198.07 |
-0.63 |
3,594 |
25,364 |
+675 |
Jul18 |
171227 |
194.71 |
196.79 |
194.64 |
196.39 |
-0.77 |
1,319 |
12,397 |
+54 |
Aug18 |
171227 |
192.53 |
194.23 |
192.22 |
193.83 |
-0.84 |
858 |
6,029 |
+173 |
Sep18 |
171227 |
190.10 |
190.88 |
188.89 |
190.46 |
-0.84 |
1,387 |
11,068 |
-1 |
Oct18 |
171227 |
176.42 |
176.59 |
175.27 |
176.29 |
-0.98 |
435 |
6,229 |
+169 |
Total Volume and Open Interest |
135,945 |
394,955 |
-7,751 |
e-miNY RBOB Gasoline(NYM) |
Jan18 |
171227 |
179.15 |
179.15 |
179.15 |
179.15 |
+0.49 |
0 |
1 |
+0 |
Feb18 |
171227 |
179.53 |
179.53 |
179.53 |
179.53 |
+0.25 |
|
|
|
Mar18 |
171227 |
181.06 |
181.06 |
181.06 |
181.06 |
-0.06 |
|
|
|
Apr18 |
171227 |
198.42 |
198.42 |
198.42 |
198.42 |
-0.18 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan18 |
171227 |
2.639 |
2.762 |
2.598 |
2.738 |
+0.095 |
68,187 |
32,609 |
-11,312 |
Feb18 |
171227 |
2.646 |
2.753 |
2.612 |
2.732 |
+0.078 |
98,241 |
375,112 |
-2,040 |
Mar18 |
171227 |
2.623 |
2.722 |
2.588 |
2.699 |
+0.068 |
33,598 |
291,492 |
+3,912 |
Apr18 |
171227 |
2.575 |
2.652 |
2.544 |
2.635 |
+0.057 |
30,389 |
166,644 |
+2,381 |
May18 |
171227 |
2.590 |
2.659 |
2.561 |
2.643 |
+0.052 |
13,990 |
127,114 |
-964 |
Jun18 |
171227 |
2.634 |
2.700 |
2.607 |
2.685 |
+0.050 |
7,554 |
48,493 |
+714 |
Jul18 |
171227 |
2.663 |
2.741 |
2.650 |
2.726 |
+0.049 |
4,734 |
53,609 |
-77 |
Aug18 |
171227 |
2.679 |
2.742 |
2.669 |
2.729 |
+0.048 |
898 |
35,034 |
+56 |
Sep18 |
171227 |
2.660 |
2.723 |
2.649 |
2.710 |
+0.048 |
1,876 |
36,819 |
+443 |
Oct18 |
171227 |
2.678 |
2.747 |
2.663 |
2.733 |
+0.047 |
10,872 |
81,741 |
+1,421 |
Nov18 |
171227 |
2.739 |
2.809 |
2.735 |
2.794 |
+0.047 |
1,084 |
34,209 |
+191 |
Dec18 |
171227 |
2.877 |
2.936 |
2.865 |
2.924 |
+0.047 |
690 |
30,347 |
+20 |
Jan19 |
171227 |
2.985 |
3.023 |
2.958 |
3.013 |
+0.044 |
1,128 |
47,234 |
+3 |
Feb19 |
171227 |
2.990 |
3.005 |
2.947 |
2.996 |
+0.040 |
314 |
14,992 |
-63 |
Mar19 |
171227 |
2.903 |
2.940 |
2.895 |
2.935 |
+0.034 |
663 |
30,058 |
+81 |
Apr19 |
171227 |
2.636 |
2.662 |
2.634 |
2.657 |
+0.018 |
893 |
23,491 |
-23 |
Total Volume and Open Interest |
275,860 |
1,495,726 |
-5,336 |
Brent Crude Oil(ICE) |
Feb18 |
171227 |
66.76 |
66.94 |
66.03 |
66.44 |
-0.58 |
110,419 |
131,240 |
-17,572 |
Mar18 |
171227 |
66.19 |
66.38 |
65.46 |
65.99 |
-0.47 |
130,895 |
642,387 |
+14,510 |
Apr18 |
171227 |
65.77 |
65.95 |
65.07 |
65.60 |
-0.44 |
44,235 |
232,986 |
+2,736 |
May18 |
171227 |
65.43 |
65.62 |
64.77 |
65.31 |
-0.41 |
19,932 |
123,914 |
+3,314 |
Jun18 |
171227 |
65.18 |
65.34 |
64.51 |
65.05 |
-0.40 |
38,577 |
260,370 |
-2,676 |
Jul18 |
171227 |
64.91 |
65.02 |
64.26 |
64.80 |
-0.39 |
9,116 |
87,413 |
+1,471 |
Aug18 |
171227 |
64.60 |
64.70 |
63.98 |
64.50 |
-0.38 |
4,085 |
56,658 |
-639 |
Sep18 |
171227 |
64.23 |
64.42 |
63.66 |
64.18 |
-0.38 |
6,001 |
65,087 |
-651 |
Oct18 |
171227 |
63.85 |
63.98 |
63.34 |
63.85 |
-0.36 |
2,172 |
36,769 |
+157 |
Nov18 |
171227 |
63.51 |
63.51 |
63.51 |
63.51 |
-0.35 |
1,661 |
36,194 |
-470 |
Dec18 |
171227 |
63.10 |
63.35 |
62.64 |
63.16 |
-0.33 |
26,224 |
220,711 |
-6,168 |
Jan19 |
171227 |
62.66 |
62.88 |
62.66 |
62.88 |
-0.32 |
1,862 |
45,918 |
+376 |
Feb19 |
171227 |
62.58 |
62.58 |
62.58 |
62.58 |
-0.31 |
527 |
26,765 |
+158 |
Mar19 |
171227 |
62.27 |
62.27 |
62.27 |
62.27 |
-0.31 |
548 |
25,307 |
+249 |
Total Volume and Open Interest |
406,172 |
2,406,341 |
-4,183 |
Gas Oil(ICE) |
Jan18 |
171227 |
598.75 |
599.00 |
591.00 |
594.50 |
-4.50 |
31,368 |
122,362 |
-4,107 |
Feb18 |
171227 |
600.25 |
600.25 |
592.00 |
595.50 |
-5.00 |
38,520 |
205,726 |
+8,036 |
Mar18 |
171227 |
598.50 |
598.50 |
589.75 |
593.25 |
-5.25 |
20,434 |
114,543 |
+806 |
Apr18 |
171227 |
593.75 |
593.75 |
585.75 |
588.75 |
-5.75 |
5,738 |
55,868 |
+388 |
May18 |
171227 |
589.50 |
589.50 |
582.00 |
584.75 |
-6.00 |
4,416 |
37,366 |
-758 |
Jun18 |
171227 |
585.50 |
585.75 |
578.50 |
580.75 |
-6.00 |
7,759 |
63,898 |
+1,092 |
Jul18 |
171227 |
582.75 |
582.75 |
575.75 |
578.00 |
-6.25 |
1,814 |
19,647 |
-220 |
Aug18 |
171227 |
579.00 |
580.00 |
574.25 |
576.25 |
-6.50 |
1,055 |
16,089 |
-72 |
Sep18 |
171227 |
578.75 |
578.75 |
573.25 |
575.00 |
-6.75 |
997 |
19,294 |
-93 |
Oct18 |
171227 |
577.25 |
577.75 |
572.50 |
574.00 |
-7.00 |
463 |
14,970 |
-77 |
Total Volume and Open Interest |
119,409 |
876,989 |
+6,290 |
Ethanol(CBOT) |
Jan18 |
171227 |
1.279 |
1.299 |
1.276 |
1.296 |
unch |
86 |
401 |
-64 |
Feb18 |
171227 |
1.311 |
1.327 |
1.305 |
1.325 |
+0.002 |
113 |
1,625 |
-6 |
Mar18 |
171227 |
1.344 |
1.351 |
1.344 |
1.351 |
+0.002 |
8 |
355 |
+2 |
Apr18 |
171227 |
1.382 |
1.385 |
1.382 |
1.382 |
+0.002 |
26 |
125 |
-26 |
May18 |
171227 |
1.393 |
1.401 |
1.393 |
1.401 |
+0.002 |
0 |
31 |
+0 |
Jun18 |
171227 |
1.421 |
1.421 |
1.421 |
1.421 |
+0.002 |
0 |
50 |
+0 |
Jul18 |
171227 |
1.423 |
1.423 |
1.423 |
1.423 |
+0.002 |
0 |
5 |
+0 |
Aug18 |
171227 |
1.428 |
1.428 |
1.428 |
1.428 |
+0.002 |
|
|
|
Total Volume and Open Interest |
237 |
2,719 |
-94 |
WTI Crude Oil(ICE) |
Feb18 |
171227 |
59.75 |
59.93 |
59.34 |
59.64 |
-0.33 |
34,749 |
80,684 |
-1,658 |
Mar18 |
171227 |
59.75 |
59.95 |
59.37 |
59.69 |
-0.31 |
30,310 |
72,838 |
+1,487 |
Apr18 |
171227 |
59.69 |
59.92 |
59.34 |
59.68 |
-0.30 |
15,074 |
35,386 |
+2,338 |
May18 |
171227 |
59.62 |
59.80 |
59.22 |
59.60 |
-0.26 |
4,204 |
19,640 |
+70 |
Jun18 |
171227 |
59.42 |
59.60 |
59.01 |
59.43 |
-0.24 |
10,343 |
81,185 |
-75 |
Jul18 |
171227 |
59.13 |
59.31 |
58.84 |
59.17 |
-0.22 |
1,067 |
8,299 |
-38 |
Aug18 |
171227 |
58.78 |
58.96 |
58.68 |
58.86 |
-0.19 |
644 |
10,508 |
+16 |
Sep18 |
171227 |
58.61 |
58.61 |
58.21 |
58.53 |
-0.17 |
611 |
15,641 |
+127 |
Oct18 |
171227 |
58.20 |
58.20 |
58.20 |
58.20 |
-0.15 |
272 |
3,736 |
-101 |
Nov18 |
171227 |
57.88 |
57.88 |
57.88 |
57.88 |
-0.15 |
221 |
7,701 |
+73 |
Dec18 |
171227 |
57.62 |
57.62 |
57.22 |
57.58 |
-0.13 |
5,588 |
126,030 |
-500 |
Jan19 |
171227 |
57.27 |
57.27 |
57.27 |
57.27 |
-0.10 |
181 |
2,729 |
+65 |
Feb19 |
171227 |
56.96 |
56.96 |
56.96 |
56.96 |
-0.08 |
36 |
3,165 |
+13 |
Mar19 |
171227 |
56.65 |
56.65 |
56.65 |
56.65 |
-0.08 |
303 |
3,007 |
+77 |
Apr19 |
171227 |
56.40 |
56.40 |
56.40 |
56.40 |
-0.04 |
11 |
1,505 |
+5 |
May19 |
171227 |
56.14 |
56.14 |
56.14 |
56.14 |
-0.03 |
21 |
1,730 |
+5 |
Total Volume and Open Interest |
105,196 |
575,924 |
+2,150 |
US Dollar Index(ICE) |
Mar18 |
171227 |
92.825 |
92.865 |
92.525 |
92.613 |
-0.188 |
9,375 |
42,206 |
+252 |
Jun18 |
171227 |
92.505 |
92.505 |
92.287 |
92.287 |
-0.188 |
3 |
1,005 |
+3 |
Sep18 |
171227 |
92.120 |
92.130 |
91.920 |
91.988 |
-0.188 |
2 |
371 |
+0 |
Total Volume and Open Interest |
9,380 |
43,582 |
+255 |
Australian Dollar(CME) |
Mar18 |
171227 |
77.26 |
77.79 |
77.24 |
77.76 |
+0.46 |
48,221 |
106,315 |
+3,343 |
Jun18 |
171227 |
77.29 |
77.75 |
77.25 |
77.75 |
+0.45 |
12 |
316 |
+11 |
Sep18 |
171227 |
77.75 |
77.75 |
77.75 |
77.75 |
+0.46 |
0 |
64 |
+0 |
Total Volume and Open Interest |
48,504 |
108,480 |
+3,234 |
British Pound(CME) |
Mar18 |
171227 |
134.27 |
134.79 |
134.22 |
134.40 |
+0.09 |
67,479 |
185,761 |
+3,532 |
Jun18 |
171227 |
134.84 |
135.17 |
134.69 |
134.84 |
+0.08 |
0 |
1,153 |
+0 |
Sep18 |
171227 |
135.30 |
135.30 |
135.30 |
135.30 |
+0.09 |
0 |
45 |
+0 |
Total Volume and Open Interest |
71,877 |
190,532 |
+3,740 |
Canadian Dollar(CME) |
Mar18 |
171227 |
78.97 |
79.33 |
78.91 |
79.22 |
+0.28 |
62,694 |
111,028 |
-2,400 |
Jun18 |
171227 |
79.12 |
79.40 |
79.12 |
79.30 |
+0.28 |
35 |
1,942 |
-1 |
Sep18 |
171227 |
79.15 |
79.39 |
79.15 |
79.35 |
+0.28 |
3 |
352 |
-1 |
Dec18 |
171227 |
79.16 |
79.52 |
79.16 |
79.40 |
+0.28 |
0 |
1,002 |
+0 |
Total Volume and Open Interest |
62,784 |
115,956 |
-2,414 |
Japanese Yen(CME) |
Mar18 |
171227 |
88.87 |
88.95 |
88.69 |
88.78 |
-0.14 |
71,339 |
229,084 |
-1,786 |
Jun18 |
171227 |
89.30 |
89.31 |
89.25 |
89.25 |
-0.14 |
7 |
458 |
+4 |
Sep18 |
171227 |
89.77 |
89.77 |
89.77 |
89.77 |
-0.13 |
0 |
328 |
+0 |
Total Volume and Open Interest |
71,459 |
233,172 |
-1,768 |
Swiss Franc(CME) |
Mar18 |
171227 |
101.83 |
102.21 |
101.75 |
102.12 |
+0.26 |
14,001 |
81,289 |
+776 |
Jun18 |
171227 |
102.70 |
102.91 |
102.50 |
102.84 |
+0.25 |
0 |
87 |
+0 |
Sep18 |
171227 |
103.60 |
103.60 |
103.60 |
103.60 |
+0.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
14,001 |
81,387 |
+776 |
EuroFX(CME) |
Mar18 |
171227 |
119.38 |
119.84 |
119.31 |
119.70 |
+0.29 |
139,221 |
463,206 |
+2,684 |
Jun18 |
171227 |
120.29 |
120.54 |
120.15 |
120.41 |
+0.28 |
81 |
18,383 |
+13 |
Sep18 |
171227 |
120.98 |
121.18 |
120.98 |
121.18 |
+0.28 |
1 |
1,225 |
+0 |
Total Volume and Open Interest |
141,861 |
493,968 |
+2,504 |
Mexican Peso(CME) |
Jan18 |
171227 |
505.63 |
505.63 |
505.63 |
505.63 |
+3.88 |
0 |
37 |
+0 |
Feb18 |
171227 |
502.50 |
502.50 |
502.50 |
502.50 |
+3.63 |
|
|
|
Total Volume and Open Interest |
54,222 |
184,706 |
+1,462 |
Brazilian Real(CME) |
Jan18 |
171227 |
301.75 |
303.55 |
300.60 |
302.05 |
+0.75 |
8,145 |
8,960 |
-4,995 |
Feb18 |
171227 |
300.95 |
302.40 |
299.50 |
300.95 |
+0.75 |
6,088 |
5,869 |
+5,428 |
Mar18 |
171227 |
296.70 |
301.00 |
296.70 |
300.15 |
+0.80 |
50 |
4,519 |
+35 |
Apr18 |
171227 |
299.05 |
299.05 |
299.05 |
299.05 |
+0.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
14,283 |
19,648 |
+468 |
30-Year T-Bonds(CBOT) |
Mar18 |
171227 |
151~120 |
153~040 |
151~120 |
152~300 |
+1~100 |
104,291 |
751,351 |
-1,559 |
Jun18 |
171227 |
150~100 |
151~300 |
150~100 |
151~260 |
+1~100 |
6 |
12 |
+2 |
Sep18 |
171227 |
150~260 |
150~260 |
150~260 |
150~260 |
+1~100 |
|
|
|
Total Volume and Open Interest |
104,297 |
751,363 |
-1,557 |
10-Year T-Notes(CBOT) |
Mar18 |
171227 |
123~180 |
124~005 |
123~170 |
123~315 |
+0~115 |
499,979 |
3,288,796 |
+35,702 |
Jun18 |
171227 |
123~050 |
123~220 |
123~050 |
123~210 |
+0~125 |
61 |
762 |
+44 |
Sep18 |
171227 |
123~060 |
123~060 |
123~060 |
123~060 |
+0~125 |
|
|
|
Total Volume and Open Interest |
500,040 |
3,289,558 |
+35,746 |
5-Year T-Notes(CBOT) |
Dec17 |
171227 |
116~120 |
116~120 |
116~054 |
116~120 |
+0~052 |
1,168 |
23,039 |
-116 |
Mar18 |
171227 |
115~300 |
116~050 |
115~292 |
116~044 |
+0~056 |
260,209 |
3,068,187 |
+2,198 |
Jun18 |
171227 |
116~024 |
116~024 |
116~024 |
116~024 |
+0~056 |
|
|
|
Total Volume and Open Interest |
261,377 |
3,091,226 |
+2,082 |
2 Year T-Notes(CBOT) |
Dec17 |
171227 |
107~066 |
107~082 |
107~066 |
107~080 |
+0~012 |
220 |
10,535 |
-48 |
Mar18 |
171227 |
107~000 |
107~016 |
106~314 |
107~016 |
+0~016 |
132,385 |
1,767,858 |
+11,915 |
Jun18 |
171227 |
107~016 |
107~016 |
107~016 |
107~016 |
+0~016 |
|
|
|
Total Volume and Open Interest |
132,605 |
1,778,393 |
+11,867 |
Eurodollars(CME) |
Mar18 |
171227 |
98.205 |
98.235 |
98.205 |
98.225 |
+0.020 |
78,072 |
1,413,037 |
+906 |
Jun18 |
171227 |
98.040 |
98.070 |
98.040 |
98.060 |
+0.020 |
63,232 |
1,318,542 |
+6,255 |
Sep18 |
171227 |
97.935 |
97.955 |
97.925 |
97.950 |
+0.020 |
68,852 |
1,276,608 |
+3,554 |
Dec18 |
171227 |
97.830 |
97.855 |
97.825 |
97.850 |
+0.025 |
101,838 |
1,445,898 |
-12,532 |
Mar19 |
171227 |
97.765 |
97.795 |
97.760 |
97.790 |
+0.025 |
50,927 |
1,085,716 |
+4,395 |
Jun19 |
171227 |
97.710 |
97.740 |
97.705 |
97.735 |
+0.025 |
38,809 |
1,020,625 |
+3,861 |
Sep19 |
171227 |
97.670 |
97.705 |
97.670 |
97.700 |
+0.025 |
35,780 |
716,216 |
+3,472 |
Dec19 |
171227 |
97.635 |
97.670 |
97.630 |
97.665 |
+0.030 |
55,416 |
1,034,980 |
-10,982 |
Mar20 |
171227 |
97.625 |
97.665 |
97.620 |
97.660 |
+0.035 |
34,760 |
574,210 |
+1,691 |
Jun20 |
171227 |
97.610 |
97.650 |
97.605 |
97.650 |
+0.035 |
48,804 |
589,310 |
+3,487 |
Sep20 |
171227 |
97.595 |
97.640 |
97.590 |
97.635 |
+0.035 |
34,192 |
385,523 |
+6,796 |
Dec20 |
171227 |
97.570 |
97.615 |
97.565 |
97.610 |
+0.035 |
36,554 |
365,185 |
+667 |
Mar21 |
171227 |
97.560 |
97.605 |
97.550 |
97.600 |
+0.040 |
26,190 |
243,408 |
+237 |
Jun21 |
171227 |
97.545 |
97.595 |
97.535 |
97.590 |
+0.045 |
34,425 |
231,052 |
-3,156 |
Sep21 |
171227 |
97.525 |
97.580 |
97.520 |
97.575 |
+0.045 |
22,482 |
126,702 |
-3,359 |
Dec21 |
171227 |
97.500 |
97.555 |
97.495 |
97.550 |
+0.045 |
19,042 |
151,226 |
-735 |
Mar22 |
171227 |
97.485 |
97.545 |
97.485 |
97.540 |
+0.050 |
23,138 |
101,583 |
+4,129 |
Jun22 |
171227 |
97.465 |
97.530 |
97.465 |
97.525 |
+0.055 |
18,426 |
55,408 |
+962 |
Total Volume and Open Interest |
1,051,757 |
12,577,228 |
+8,932 |
Ultra T-Bond(CBOT) |
Dec17 |
171219 |
166~20 |
166~20 |
166~01 |
166~01 |
-2~14 |
3,126 |
10,227 |
-1,986 |
Mar18 |
171227 |
165~05 |
167~22 |
165~05 |
167~14 |
+1~30 |
34,186 |
875,196 |
+158 |
Jun18 |
171227 |
166~19 |
166~19 |
166~19 |
166~19 |
+1~30 |
|
|
|
Total Volume and Open Interest |
34,186 |
875,196 |
+158 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171219 |
133~315 |
133~315 |
133~040 |
133~040 |
-0~260 |
1,927 |
819 |
-306 |
Mar18 |
171227 |
132~250 |
133~175 |
132~240 |
133~155 |
+0~185 |
45,494 |
509,255 |
-3,994 |
Jun18 |
171227 |
133~135 |
133~135 |
133~135 |
133~135 |
+0~185 |
|
|
|
Total Volume and Open Interest |
45,494 |
509,255 |
-3,994 |
30 Day Federal Funds(CBOT) |
Dec17 |
171227 |
98.702 |
98.702 |
98.700 |
98.702 |
unch |
2,875 |
102,748 |
-1,191 |
Jan18 |
171227 |
98.590 |
98.595 |
98.590 |
98.595 |
unch |
3,284 |
280,284 |
+839 |
Feb18 |
171227 |
98.590 |
98.590 |
98.590 |
98.590 |
unch |
2,906 |
193,773 |
-1,200 |
Mar18 |
171227 |
98.535 |
98.540 |
98.535 |
98.535 |
unch |
1,628 |
75,449 |
+783 |
Apr18 |
171227 |
98.420 |
98.430 |
98.420 |
98.425 |
+0.005 |
2,483 |
175,709 |
-40 |
May18 |
171227 |
98.405 |
98.410 |
98.405 |
98.410 |
+0.005 |
1,924 |
70,538 |
+128 |
Total Volume and Open Interest |
43,634 |
1,483,482 |
-4,394 |
Japanese Govt Bonds(SGX) |
Mar18 |
171227 |
150.76 |
150.79 |
150.67 |
150.68 |
-0.10 |
1,465 |
18,132 |
-243 |
Jun18 |
171227 |
150.68 |
150.68 |
150.68 |
150.68 |
-0.10 |
|
|
|
Sep18 |
171227 |
150.68 |
150.68 |
150.68 |
150.68 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,465 |
18,132 |
-243 |
Euro-Buxl(EUREX) |
Mar18 |
171227 |
164.22 |
165.90 |
164.22 |
165.76 |
+1.08 |
31,186 |
232,374 |
-6,692 |
Jun18 |
171227 |
164.22 |
164.22 |
164.22 |
164.22 |
+1.08 |
0 |
1 |
+0 |
Sep18 |
171227 |
165.76 |
165.76 |
165.76 |
165.76 |
+1.08 |
|
|
|
Total Volume and Open Interest |
31,186 |
232,375 |
-6,692 |
Euro-Bund(EUREX) |
Mar18 |
171227 |
161.63 |
162.37 |
161.63 |
162.29 |
+0.52 |
395,268 |
1,878,923 |
-69,598 |
Jun18 |
171227 |
159.45 |
159.60 |
159.45 |
159.56 |
+0.52 |
19 |
940 |
-1 |
Sep18 |
171227 |
159.56 |
159.56 |
159.56 |
159.56 |
+0.52 |
|
|
|
Total Volume and Open Interest |
395,287 |
1,879,863 |
-69,599 |
Euro-Bobl(EUREX) |
Mar18 |
171227 |
131.47 |
131.70 |
131.43 |
131.69 |
+0.10 |
383,046 |
1,602,102 |
-57,163 |
Jun18 |
171227 |
130.76 |
131.00 |
130.76 |
131.00 |
+0.09 |
200 |
4,055 |
+5 |
Sep18 |
171227 |
131.00 |
131.00 |
131.00 |
131.00 |
+0.09 |
|
|
|
Total Volume and Open Interest |
383,246 |
1,606,157 |
-57,158 |
Euro-Schatz(EUREX) |
Mar18 |
171227 |
111.86 |
111.97 |
111.85 |
111.96 |
+0.01 |
299,208 |
1,594,391 |
-27,034 |
Jun18 |
171227 |
111.72 |
111.76 |
111.72 |
111.75 |
-0.03 |
0 |
1 |
+0 |
Sep18 |
171227 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.03 |
|
|
|
Total Volume and Open Interest |
299,208 |
1,594,392 |
-27,034 |
3-Mth Euribor(EUREX) |
Dec17 |
171218 |
100.335 |
100.335 |
100.330 |
100.330 |
unch |
0 |
7,392 |
+0 |
Mar18 |
171227 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
0 |
6,493 |
+0 |
Jun18 |
171227 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
2,022 |
+0 |
Total Volume and Open Interest |
35 |
32,272 |
+0 |
Long Gilt(LIFFE) |
Dec17 |
171227 |
125~24 |
125~25 |
125~24 |
125~24 |
+0~08 |
3,941 |
26,925 |
-1,591 |
Mar18 |
171227 |
124~18 |
125~13 |
124~18 |
125~11 |
+0~24 |
111,192 |
711,494 |
+2,044 |
Total Volume and Open Interest |
115,133 |
738,419 |
+453 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
171227 |
99.43 |
99.44 |
99.43 |
99.44 |
+0.01 |
81,508 |
415,117 |
+13,910 |
Jun18 |
171227 |
99.33 |
99.34 |
99.31 |
99.33 |
+0.01 |
58,196 |
460,883 |
+950 |
Sep18 |
171227 |
99.25 |
99.27 |
99.23 |
99.26 |
+0.02 |
63,592 |
377,616 |
-14 |
Dec18 |
171227 |
99.19 |
99.21 |
99.17 |
99.20 |
+0.02 |
51,498 |
333,368 |
-2,460 |
Mar19 |
171227 |
99.12 |
99.15 |
99.11 |
99.14 |
+0.01 |
52,792 |
334,638 |
-913 |
Jun19 |
171227 |
99.08 |
99.10 |
99.05 |
99.09 |
+0.02 |
49,434 |
274,906 |
-6,789 |
Total Volume and Open Interest |
622,066 |
3,218,779 |
-1,087 |
3-Mth Euribor(LIFFE) |
Mar18 |
171227 |
100.325 |
100.325 |
100.320 |
100.325 |
unch |
40,761 |
564,534 |
-2,205 |
Jun18 |
171227 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
46,536 |
524,431 |
+5,748 |
Sep18 |
171227 |
100.285 |
100.290 |
100.280 |
100.290 |
unch |
50,811 |
452,109 |
-6,400 |
Total Volume and Open Interest |
650,204 |
4,183,775 |
-2,051 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
171227 |
98.22 |
98.23 |
98.21 |
98.22 |
-0.01 |
5,364 |
191,012 |
-2,311 |
Jun18 |
171227 |
98.15 |
98.16 |
98.14 |
98.15 |
-0.01 |
12,459 |
178,645 |
-1,067 |
Sep18 |
171227 |
98.05 |
98.05 |
98.03 |
98.05 |
-0.01 |
11,974 |
191,577 |
-4,939 |
Dec18 |
171227 |
97.93 |
97.95 |
97.93 |
97.94 |
unch |
17,429 |
145,877 |
-5 |
Mar19 |
171227 |
97.83 |
97.84 |
97.82 |
97.83 |
unch |
9,222 |
95,199 |
-1,404 |
Jun19 |
171227 |
97.73 |
97.74 |
97.73 |
97.74 |
unch |
6,206 |
77,875 |
+631 |
Sep19 |
171227 |
97.66 |
97.67 |
97.65 |
97.66 |
unch |
5,679 |
56,550 |
+1,076 |
Dec19 |
171227 |
97.59 |
97.60 |
97.58 |
97.59 |
unch |
4,646 |
26,760 |
+261 |
Mar20 |
171227 |
97.51 |
97.51 |
97.51 |
97.51 |
-0.01 |
111 |
4,155 |
+0 |
Jun20 |
171227 |
97.45 |
97.45 |
97.45 |
97.45 |
-0.01 |
180 |
1,834 |
+0 |
Total Volume and Open Interest |
73,400 |
972,322 |
-7,688 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
171227 |
97.27 |
97.28 |
97.24 |
97.28 |
+0.02 |
118,089 |
1,043,706 |
-5,230 |
Jun18 |
171227 |
97.26 |
97.26 |
97.26 |
97.26 |
+0.02 |
|
|
|
Total Volume and Open Interest |
118,089 |
1,043,706 |
-5,230 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
171227 |
97.81 |
97.82 |
97.79 |
97.80 |
-0.00 |
155,303 |
964,605 |
+10,013 |
Jun18 |
171227 |
97.76 |
97.76 |
97.76 |
97.76 |
-0.00 |
|
|
|
Total Volume and Open Interest |
155,303 |
964,605 |
+10,013 |
Gold(CMX) |
Dec17 |
171227 |
1284.0 |
1287.0 |
1284.0 |
1287.0 |
+2.9 |
119 |
146 |
-114 |
Feb18 |
171227 |
1287.8 |
1293.2 |
1286.0 |
1291.4 |
+3.9 |
193,025 |
331,536 |
-1,155 |
Apr18 |
171227 |
1292.5 |
1297.8 |
1290.8 |
1296.0 |
+3.8 |
7,110 |
37,561 |
+2,539 |
Jun18 |
171227 |
1295.7 |
1302.3 |
1295.7 |
1300.6 |
+3.8 |
2,714 |
36,577 |
-651 |
Aug18 |
171227 |
1301.2 |
1306.7 |
1300.0 |
1305.1 |
+3.8 |
1,113 |
12,385 |
+274 |
Oct18 |
171227 |
1307.6 |
1309.5 |
1306.5 |
1309.5 |
+3.8 |
239 |
4,760 |
+1 |
Dec18 |
171227 |
1309.8 |
1315.2 |
1309.6 |
1314.1 |
+3.8 |
457 |
25,479 |
-33 |
Feb19 |
171227 |
1317.7 |
1319.6 |
1316.7 |
1318.7 |
+3.8 |
47 |
567 |
+20 |
Apr19 |
171227 |
1322.7 |
1323.5 |
1321.2 |
1323.5 |
+3.8 |
10 |
768 |
+0 |
Jun19 |
171227 |
1328.3 |
1328.4 |
1328.3 |
1328.4 |
+3.8 |
20 |
1,089 |
+0 |
Aug19 |
171227 |
1333.0 |
1333.0 |
1333.0 |
1333.0 |
+3.8 |
0 |
14 |
+0 |
Oct19 |
171227 |
1337.7 |
1337.7 |
1337.7 |
1337.7 |
+3.8 |
0 |
27 |
+0 |
Total Volume and Open Interest |
205,359 |
456,157 |
+659 |
Silver(CMX) |
Dec17 |
171227 |
1659.5 |
1662.5 |
1658.0 |
1661.9 |
+9.9 |
194 |
208 |
-32 |
Mar18 |
171227 |
1661.0 |
1678.5 |
1655.5 |
1675.6 |
+15.2 |
52,819 |
160,592 |
+284 |
May18 |
171227 |
1670.5 |
1685.5 |
1663.5 |
1683.2 |
+15.3 |
896 |
18,224 |
+101 |
Jul18 |
171227 |
1677.0 |
1693.0 |
1671.5 |
1690.6 |
+15.2 |
682 |
7,140 |
+43 |
Sep18 |
171227 |
1693.0 |
1699.5 |
1687.5 |
1697.8 |
+15.0 |
103 |
3,319 |
+99 |
Dec18 |
171227 |
1693.0 |
1710.0 |
1692.5 |
1708.2 |
+15.0 |
123 |
9,968 |
+105 |
Mar19 |
171227 |
1718.4 |
1718.4 |
1718.4 |
1718.4 |
+15.0 |
1 |
34 |
+1 |
Total Volume and Open Interest |
55,129 |
201,783 |
+675 |
Platinum(NYMEX) |
Jan18 |
171227 |
924.5 |
928.1 |
920.1 |
923.7 |
+0.2 |
16,879 |
13,649 |
-8,533 |
Apr18 |
171227 |
928.6 |
932.2 |
924.4 |
928.0 |
+0.5 |
11,422 |
70,667 |
+7,171 |
Jul18 |
171227 |
932.4 |
936.1 |
929.2 |
933.0 |
+0.1 |
373 |
1,973 |
+213 |
Oct18 |
171227 |
939.0 |
939.0 |
936.4 |
936.4 |
+0.2 |
3 |
44 |
+2 |
Total Volume and Open Interest |
28,685 |
86,355 |
-1,146 |
Palladium(NYMEX) |
Mar18 |
171227 |
1044.00 |
1061.00 |
1042.40 |
1056.35 |
+13.90 |
2,032 |
34,541 |
+158 |
Jun18 |
171227 |
1036.85 |
1050.20 |
1036.85 |
1048.05 |
+12.90 |
43 |
1,431 |
+0 |
Sep18 |
171227 |
1041.00 |
1041.00 |
1041.00 |
1041.00 |
+12.90 |
0 |
303 |
+0 |
Total Volume and Open Interest |
2,077 |
36,299 |
+157 |
Copper(CMX) |
Dec17 |
171227 |
325.70 |
325.70 |
325.70 |
325.70 |
+0.10 |
946 |
747 |
-313 |
Mar18 |
171227 |
327.55 |
329.75 |
324.85 |
328.40 |
+0.35 |
99,087 |
158,455 |
+4,705 |
May18 |
171227 |
329.00 |
331.00 |
326.15 |
329.75 |
+0.40 |
8,826 |
36,980 |
+260 |
Jul18 |
171227 |
328.45 |
331.85 |
328.05 |
331.00 |
+0.45 |
2,542 |
23,010 |
-187 |
Sep18 |
171227 |
329.60 |
332.45 |
329.30 |
332.05 |
+0.50 |
727 |
11,901 |
-360 |
Total Volume and Open Interest |
112,825 |
266,496 |
+4,016 |
E-mini DJIA Index(CBOT) |
Mar18 |
171227 |
24792 |
24821 |
24762 |
24788 |
-4 |
70,790 |
143,729 |
-571 |
Jun18 |
171227 |
24802 |
24837 |
24785 |
24803 |
-4 |
101 |
177 |
-14 |
Sep18 |
171227 |
24811 |
24817 |
24811 |
24811 |
-4 |
0 |
20 |
+0 |
Dec18 |
171227 |
24848 |
24848 |
24848 |
24848 |
-4 |
|
|
|
Total Volume and Open Interest |
70,891 |
143,926 |
-585 |
S & P 500(CME) |
Mar18 |
171227 |
2688.20 |
2690.50 |
2682.00 |
2685.40 |
-1.70 |
771 |
50,545 |
+1,797 |
Jun18 |
171227 |
2687.20 |
2691.40 |
2683.90 |
2687.20 |
-1.70 |
0 |
564 |
+3 |
Sep18 |
171227 |
2691.10 |
2695.00 |
2687.50 |
2691.10 |
-1.40 |
5 |
186 |
+0 |
Dec18 |
171227 |
2693.10 |
2697.00 |
2689.50 |
2693.10 |
-1.40 |
|
|
|
Total Volume and Open Interest |
776 |
51,295 |
+1,800 |
S & P 500 E-Mini(CME) |
Mar18 |
171227 |
2687.50 |
2691.00 |
2681.50 |
2685.50 |
-1.50 |
654,510 |
3,035,200 |
+27,588 |
Jun18 |
171227 |
2689.75 |
2692.50 |
2683.25 |
2687.25 |
-1.75 |
3,439 |
21,220 |
+1,670 |
Sep18 |
171227 |
2694.75 |
2696.00 |
2687.75 |
2691.00 |
-1.50 |
240 |
996 |
+32 |
Dec18 |
171227 |
2693.00 |
2695.25 |
2693.00 |
2693.00 |
-1.50 |
4 |
54 |
-4 |
Total Volume and Open Interest |
658,197 |
3,057,474 |
+29,290 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
171227 |
6461.25 |
6475.50 |
6442.00 |
6454.00 |
-6.00 |
135,130 |
286,956 |
+483 |
Jun18 |
171227 |
6481.00 |
6494.00 |
6460.75 |
6473.50 |
-5.00 |
303 |
722 |
+70 |
Sep18 |
171227 |
6487.00 |
6496.75 |
6486.50 |
6487.00 |
-5.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
154,865 |
287,142 |
+2,893 |
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 |
171227 |
1910.20 |
1916.80 |
1907.90 |
1909.30 |
-1.00 |
7,744 |
91,744 |
-318 |
Jun18 |
171227 |
1911.90 |
1917.50 |
1911.90 |
1911.90 |
-1.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
7,744 |
91,747 |
-318 |
Volatility Index(CBOE) |
Dec17 |
171220 |
10.05 |
10.10 |
9.60 |
9.60 |
-0.48 |
119,263 |
125,508 |
-13,213 |
Jan18 |
171227 |
11.35 |
11.45 |
11.15 |
11.33 |
unch |
73,439 |
319,419 |
-16,635 |
Feb18 |
171227 |
12.35 |
12.40 |
12.10 |
12.33 |
unch |
34,966 |
111,121 |
+6,495 |
Mar18 |
171227 |
13.10 |
13.15 |
12.95 |
13.08 |
-0.02 |
14,197 |
51,240 |
+1,562 |
Total Volume and Open Interest |
137,663 |
562,391 |
-4,679 |
S & P 600(CME) |
Dec17 |
171215 |
918.70 |
918.70 |
918.70 |
918.70 |
+1.50 |
|
|
|
Mar18 |
171227 |
936.90 |
936.90 |
936.90 |
936.90 |
-0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar18 |
171227 |
1548.20 |
1554.00 |
1540.90 |
1545.50 |
-2.00 |
37,195 |
589,820 |
-402 |
Jun18 |
171227 |
1551.40 |
1555.60 |
1544.00 |
1548.20 |
-0.30 |
6 |
21 |
+5 |
Sep18 |
171227 |
1549.00 |
1549.00 |
1549.00 |
1549.00 |
+1.90 |
|
|
|
Total Volume and Open Interest |
37,201 |
589,841 |
-397 |
Nikkei 225(CME) |
Mar18 |
171227 |
22920 |
22990 |
22895 |
22945 |
+35 |
4,441 |
39,134 |
-143 |
Jun18 |
171227 |
22945 |
22945 |
22865 |
22865 |
+35 |
|
|
|
Total Volume and Open Interest |
4,441 |
39,134 |
-143 |
Nikkei 225(SGX) |
Mar18 |
171227 |
22870 |
22940 |
22855 |
22880 |
+15 |
41,435 |
163,727 |
+1,093 |
Jun18 |
171227 |
22730 |
22730 |
22730 |
22730 |
+15 |
0 |
1,137 |
+0 |
Sep18 |
171227 |
22700 |
22700 |
22700 |
22700 |
+15 |
|
|
|
Total Volume and Open Interest |
43,271 |
177,996 |
+1,915 |
Nikkei 225 Mini(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22055 |
22530 |
+330 |
797,435 |
526,641 |
-26,410 |
Mar18 |
171227 |
22860 |
22935 |
22855 |
22890 |
+40 |
211,687 |
352,412 |
+3,246 |
Jun18 |
171227 |
22700 |
22770 |
22700 |
22740 |
+40 |
1,933 |
6,923 |
-49 |
Total Volume and Open Interest |
226,776 |
650,000 |
+15,474 |
Nikkei 225(JPX) |
Dec17 |
171207 |
22140 |
22570 |
22050 |
22530 |
+330 |
133,791 |
291,914 |
-74,302 |
Mar18 |
171227 |
22860 |
22940 |
22850 |
22890 |
+40 |
14,602 |
319,319 |
+4,666 |
Jun18 |
171227 |
22710 |
22770 |
22710 |
22740 |
+40 |
103 |
14,440 |
+25 |
Total Volume and Open Interest |
14,755 |
413,586 |
+5,508 |
Nikkei 225(CME) Yen |
Dec17 |
171207 |
22260 |
22645 |
22245 |
22560 |
+320 |
62,749 |
50,839 |
-4,757 |
Mar18 |
171227 |
22880 |
22950 |
22860 |
22915 |
+45 |
11,794 |
52,503 |
-555 |
Jun18 |
171227 |
22750 |
22765 |
22750 |
22750 |
+45 |
3 |
4 |
+1 |
Total Volume and Open Interest |
11,797 |
52,507 |
-554 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171207 |
22560 |
22630 |
22560 |
22560 |
+320 |
1 |
14 |
+0 |
Mar18 |
171227 |
22910 |
22930 |
22910 |
22910 |
+40 |
0 |
8 |
+0 |
Jun18 |
171227 |
22750 |
22750 |
22750 |
22750 |
+50 |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
CAC 40(EURONEXT) |
Jan18 |
171227 |
5355.0 |
5388.0 |
5350.0 |
5368.0 |
+5.0 |
53,625 |
296,506 |
-12,473 |
Feb18 |
171227 |
5360.5 |
5365.5 |
5360.0 |
5365.5 |
+5.0 |
78 |
300 |
+49 |
Mar18 |
171227 |
5364.0 |
5380.5 |
5355.0 |
5363.0 |
+5.0 |
410 |
27,484 |
-59 |
Jun18 |
171227 |
5231.0 |
5231.0 |
5231.0 |
5231.0 |
+5.0 |
0 |
13,001 |
+0 |
Sep18 |
171227 |
5219.5 |
5219.5 |
5219.5 |
5219.5 |
+5.0 |
0 |
3,000 |
+0 |
Dec18 |
171227 |
5191.5 |
5191.5 |
5191.5 |
5191.5 |
+5.0 |
0 |
7,001 |
+0 |
Total Volume and Open Interest |
54,113 |
347,294 |
-12,483 |
Hang Seng Index(HKFE) |
Dec17 |
171227 |
29598 |
29729 |
29542 |
29672 |
+65 |
175,461 |
114,624 |
-22,662 |
Jan18 |
171227 |
29669 |
29779 |
29592 |
29719 |
+61 |
48,501 |
41,662 |
+26,107 |
Total Volume and Open Interest |
226,766 |
168,202 |
+5,786 |
DAX(EUREX) |
Mar18 |
171227 |
13050.0 |
13129.0 |
13012.5 |
13076.5 |
+5.0 |
70,342 |
133,918 |
-9,544 |
Jun18 |
171227 |
13065.5 |
13139.0 |
13061.0 |
13097.5 |
+5.5 |
83 |
1,377 |
+13 |
Sep18 |
171227 |
13086.5 |
13086.5 |
13086.5 |
13086.5 |
+5.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
70,425 |
135,297 |
-9,531 |
Mini-DAX(EUREX) |
Dec17 |
171215 |
13041.0 |
13058.0 |
13005.0 |
13028.0 |
-58.5 |
18,886 |
10,906 |
+363 |
Mar18 |
171227 |
13060.0 |
13129.0 |
13013.0 |
13076.5 |
+5.0 |
22,609 |
9,997 |
-781 |
Jun18 |
171227 |
13142.0 |
13142.0 |
13049.0 |
13097.5 |
+5.5 |
115 |
1,038 |
-29 |
Total Volume and Open Interest |
22,726 |
11,047 |
-810 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171215 |
3550 |
3560 |
3542 |
3549 |
-13 |
2,230,245 |
1,193,559 |
-413,890 |
Mar18 |
171227 |
3540 |
3558 |
3529 |
3541 |
unch |
782,931 |
3,409,492 |
-6,844 |
Jun18 |
171227 |
3471 |
3471 |
3449 |
3459 |
unch |
99 |
47,296 |
-23 |
Total Volume and Open Interest |
783,033 |
3,462,318 |
-6,867 |
Swiss Market Index(EUREX) |
Dec17 |
171215 |
9374 |
9402 |
9365 |
9398 |
+3 |
90,181 |
84,731 |
-16,883 |
Mar18 |
171227 |
9329 |
9355 |
9291 |
9352 |
+49 |
32,181 |
218,666 |
-4,277 |
Jun18 |
171227 |
9147 |
9186 |
9132 |
9186 |
+49 |
3 |
6,895 |
+5 |
Total Volume and Open Interest |
32,184 |
225,564 |
-4,272 |
FT-SE 100(EURONEXT) |
Mar18 |
171227 |
7527.50 |
7574.00 |
7524.00 |
7560.00 |
+31.00 |
82,773 |
630,148 |
-8,090 |
Jun18 |
171227 |
7482.00 |
7482.00 |
7482.00 |
7482.00 |
+32.00 |
1 |
160 |
+1 |
Sep18 |
171227 |
7422.00 |
7422.00 |
7422.00 |
7422.00 |
+31.50 |
|
|
|
Total Volume and Open Interest |
83,227 |
630,308 |
-8,089 |
SPI 200(SFE) |
Mar18 |
171227 |
6019.0 |
6050.0 |
6011.0 |
6022.0 |
-4.0 |
28,276 |
297,806 |
+515 |
Jun18 |
171227 |
6012.0 |
6012.0 |
6012.0 |
6012.0 |
-4.0 |
0 |
3,424 |
+0 |
Sep18 |
171227 |
5957.0 |
5957.0 |
5957.0 |
5957.0 |
-4.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
33,842 |
365,529 |
-32,795 |
FTSE MIB(ISE) |
Mar18 |
171227 |
22175.00 |
22225.00 |
22025.00 |
22123.00 |
-2.00 |
16,875 |
36,843 |
-358 |
Jun18 |
171227 |
21685.00 |
21685.00 |
21590.00 |
21671.00 |
+16.00 |
3 |
14 |
+3 |
Sep18 |
171227 |
21571.00 |
21571.00 |
21571.00 |
21571.00 |
+16.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,878 |
36,859 |
-355 |
KOSPI 200(KFE) |
Mar18 |
171227 |
318.05 |
321.70 |
317.05 |
321.70 |
+3.75 |
|
|
|
Jun18 |
171227 |
318.30 |
322.70 |
318.25 |
322.70 |
+4.00 |
|
|
|
Sep18 |
171227 |
322.00 |
322.00 |
322.00 |
322.00 |
+1.10 |
11 |
3,633 |
+4 |
Total Volume and Open Interest |
157,258 |
320,661 |
-2,207 |
GSCI(CME) |
Jan18 |
171227 |
435.95 |
438.10 |
435.60 |
437.30 |
+0.20 |
2 |
13,936 |
-2 |
Feb18 |
171227 |
437.90 |
437.90 |
437.90 |
437.90 |
+0.20 |
|
|
|
Mar18 |
171227 |
439.65 |
439.65 |
439.65 |
439.65 |
+0.20 |
|
|
|
Total Volume and Open Interest |
2 |
13,936 |
-2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|