|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 16, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180116 |
965.00 |
970.00 |
963.25 |
968.00 |
+7.50 |
85,988 |
368,914 |
+6,012 |
May18 |
180116 |
976.50 |
981.25 |
974.75 |
979.50 |
+7.50 |
27,214 |
170,322 |
+4,849 |
Jul18 |
180116 |
985.50 |
991.00 |
984.25 |
989.00 |
+7.75 |
22,703 |
125,597 |
+1,437 |
Aug18 |
180116 |
988.00 |
993.00 |
986.75 |
991.25 |
+7.50 |
2,644 |
14,685 |
-87 |
Sep18 |
180116 |
987.00 |
989.50 |
984.75 |
989.50 |
+7.00 |
670 |
3,453 |
+155 |
Nov18 |
180116 |
986.00 |
991.25 |
984.75 |
989.00 |
+5.50 |
13,762 |
69,521 |
-197 |
Jan19 |
180116 |
995.00 |
998.00 |
993.00 |
996.50 |
+5.00 |
670 |
4,508 |
+476 |
Mar19 |
180116 |
999.50 |
1002.50 |
998.75 |
1001.00 |
+4.25 |
179 |
2,719 |
+19 |
May19 |
180116 |
1006.25 |
1007.00 |
1003.25 |
1005.50 |
+3.75 |
4 |
836 |
+0 |
Jul19 |
180116 |
1010.00 |
1013.25 |
1010.00 |
1011.00 |
+3.25 |
64 |
1,328 |
-9 |
Aug19 |
180116 |
1008.50 |
1008.50 |
1008.50 |
1008.50 |
+2.50 |
0 |
33 |
+0 |
Sep19 |
180116 |
999.25 |
999.25 |
999.25 |
999.25 |
+2.50 |
0 |
25 |
+0 |
Nov19 |
180116 |
990.00 |
992.25 |
987.00 |
990.00 |
+2.75 |
89 |
2,737 |
+10 |
Jan20 |
180116 |
991.25 |
991.25 |
991.25 |
991.25 |
+2.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
154,191 |
764,869 |
+12,414 |
Soybean Meal(CBOT) |
Mar18 |
180116 |
318.00 |
323.00 |
317.80 |
322.80 |
+5.80 |
72,744 |
175,025 |
-4,304 |
May18 |
180116 |
321.80 |
326.50 |
321.50 |
326.30 |
+5.50 |
36,481 |
86,863 |
+1,005 |
Jul18 |
180116 |
324.80 |
329.30 |
324.70 |
329.10 |
+5.50 |
21,425 |
55,999 |
+478 |
Aug18 |
180116 |
325.10 |
329.50 |
325.10 |
329.50 |
+5.20 |
1,689 |
7,808 |
+274 |
Sep18 |
180116 |
325.90 |
329.60 |
325.90 |
329.60 |
+4.90 |
2,181 |
7,668 |
+664 |
Oct18 |
180116 |
325.30 |
328.00 |
325.30 |
328.00 |
+4.20 |
1,228 |
8,224 |
+122 |
Dec18 |
180116 |
325.90 |
329.20 |
325.80 |
328.90 |
+3.80 |
4,934 |
35,728 |
+1,525 |
Jan19 |
180116 |
328.50 |
329.70 |
328.50 |
329.70 |
+3.60 |
151 |
2,272 |
+64 |
Mar19 |
180116 |
330.00 |
331.60 |
330.00 |
331.60 |
+3.40 |
98 |
2,956 |
+34 |
May19 |
180116 |
332.30 |
333.20 |
332.30 |
333.20 |
+3.20 |
17 |
909 |
-4 |
Total Volume and Open Interest |
141,281 |
387,742 |
-167 |
Soybean Oil(CBOT) |
Mar18 |
180116 |
33.25 |
33.34 |
32.69 |
32.79 |
-0.34 |
55,170 |
212,958 |
-3,313 |
May18 |
180116 |
33.38 |
33.48 |
32.87 |
32.97 |
-0.33 |
24,222 |
98,924 |
+2,494 |
Jul18 |
180116 |
33.61 |
33.67 |
33.07 |
33.17 |
-0.32 |
14,329 |
70,907 |
+1,856 |
Aug18 |
180116 |
33.62 |
33.62 |
33.10 |
33.20 |
-0.30 |
1,970 |
10,409 |
+188 |
Sep18 |
180116 |
33.65 |
33.65 |
33.12 |
33.24 |
-0.27 |
1,256 |
6,694 |
+400 |
Oct18 |
180116 |
33.60 |
33.60 |
33.11 |
33.25 |
-0.22 |
798 |
8,517 |
+66 |
Dec18 |
180116 |
33.65 |
33.74 |
33.24 |
33.40 |
-0.17 |
5,898 |
42,332 |
+796 |
Jan19 |
180116 |
33.61 |
33.61 |
33.47 |
33.47 |
-0.15 |
6 |
5,197 |
+1 |
Mar19 |
180116 |
33.56 |
33.56 |
33.56 |
33.56 |
-0.16 |
51 |
1,547 |
+22 |
May19 |
180116 |
33.64 |
33.64 |
33.62 |
33.64 |
-0.16 |
5 |
1,001 |
-1 |
Total Volume and Open Interest |
103,753 |
461,823 |
+2,515 |
Canola(WCE) |
Jan18 |
180112 |
486.9 |
486.9 |
486.9 |
486.9 |
+2.2 |
|
|
|
Mar18 |
180116 |
492.3 |
492.7 |
489.0 |
489.3 |
-1.7 |
7,302 |
93,690 |
-172 |
May18 |
180116 |
498.6 |
499.5 |
496.4 |
497.0 |
-1.4 |
2,050 |
40,656 |
+331 |
Jul18 |
180116 |
504.7 |
504.7 |
501.7 |
502.5 |
-0.9 |
1,645 |
13,601 |
+349 |
Nov18 |
180116 |
498.2 |
499.8 |
498.0 |
499.2 |
+0.7 |
1,868 |
17,613 |
+689 |
Total Volume and Open Interest |
13,107 |
166,705 |
+1,352 |
Corn(CBOT) |
Mar18 |
180116 |
347.25 |
349.25 |
346.00 |
348.25 |
+2.00 |
159,177 |
823,433 |
-3,333 |
May18 |
180116 |
355.75 |
357.50 |
354.25 |
356.75 |
+2.00 |
50,051 |
248,557 |
+7,471 |
Jul18 |
180116 |
363.50 |
365.50 |
362.50 |
365.00 |
+2.25 |
37,280 |
241,814 |
+856 |
Sep18 |
180116 |
371.25 |
373.25 |
370.25 |
372.75 |
+2.00 |
16,369 |
94,932 |
+1,895 |
Dec18 |
180116 |
381.00 |
383.00 |
380.00 |
382.50 |
+2.00 |
17,088 |
149,323 |
+3,028 |
Mar19 |
180116 |
390.25 |
391.75 |
389.50 |
391.75 |
+2.00 |
1,342 |
23,358 |
+14 |
May19 |
180116 |
395.00 |
397.00 |
395.00 |
397.00 |
+1.75 |
1,364 |
3,593 |
-97 |
Jul19 |
180116 |
401.00 |
401.75 |
399.50 |
401.50 |
+1.50 |
780 |
6,379 |
-57 |
Sep19 |
180116 |
399.50 |
400.00 |
398.50 |
400.00 |
+2.00 |
57 |
882 |
+2 |
Dec19 |
180116 |
400.00 |
402.00 |
399.75 |
401.75 |
+1.75 |
156 |
8,405 |
+89 |
Total Volume and Open Interest |
283,670 |
1,600,994 |
+9,872 |
Wheat(CBOT) |
Mar18 |
180116 |
420.25 |
422.75 |
413.25 |
416.50 |
-4.00 |
73,166 |
278,949 |
-3,364 |
May18 |
180116 |
434.25 |
436.25 |
426.75 |
430.00 |
-4.25 |
29,953 |
100,496 |
+1,891 |
Jul18 |
180116 |
446.50 |
449.00 |
440.25 |
443.75 |
-2.75 |
17,522 |
76,893 |
+2,160 |
Sep18 |
180116 |
461.25 |
462.75 |
454.75 |
458.00 |
-2.50 |
8,307 |
29,134 |
-2,490 |
Dec18 |
180116 |
479.75 |
481.25 |
473.75 |
477.00 |
-2.25 |
7,910 |
45,285 |
+2,832 |
Mar19 |
180116 |
494.75 |
494.75 |
488.25 |
490.50 |
-2.00 |
268 |
3,887 |
-65 |
Total Volume and Open Interest |
137,128 |
535,650 |
+965 |
Wheat(KCBT) |
Mar18 |
180116 |
426.25 |
427.50 |
420.50 |
422.00 |
-4.25 |
25,972 |
168,963 |
-4,436 |
May18 |
180116 |
439.75 |
441.00 |
434.50 |
435.50 |
-4.25 |
12,585 |
62,160 |
-644 |
Jul18 |
180116 |
454.50 |
456.75 |
450.25 |
451.50 |
-3.75 |
7,450 |
44,120 |
+282 |
Sep18 |
180116 |
470.75 |
470.75 |
466.50 |
468.00 |
-3.25 |
1,198 |
16,375 |
+24 |
Dec18 |
180116 |
492.00 |
492.00 |
487.75 |
489.00 |
-3.25 |
1,739 |
21,423 |
+664 |
Mar19 |
180116 |
505.00 |
505.00 |
503.00 |
503.00 |
-3.25 |
75 |
4,076 |
+26 |
May19 |
180116 |
512.00 |
512.00 |
512.00 |
512.00 |
-2.25 |
5 |
377 |
+0 |
Total Volume and Open Interest |
49,032 |
317,770 |
-4,086 |
Wheat(MGE) |
Mar18 |
180116 |
613.00 |
615.75 |
608.50 |
611.50 |
-1.25 |
3,139 |
37,211 |
-32 |
May18 |
180116 |
620.50 |
622.25 |
617.75 |
620.75 |
+0.25 |
1,496 |
13,653 |
+285 |
Jul18 |
180116 |
625.00 |
628.75 |
624.50 |
627.00 |
+2.50 |
859 |
8,443 |
+4 |
Sep18 |
180116 |
621.50 |
624.50 |
621.00 |
623.75 |
+2.25 |
176 |
5,603 |
+31 |
Dec18 |
180116 |
631.75 |
633.50 |
631.25 |
633.25 |
+1.00 |
49 |
2,830 |
+14 |
Mar19 |
180116 |
637.50 |
639.25 |
637.50 |
639.25 |
+0.50 |
5 |
233 |
+4 |
Total Volume and Open Interest |
5,724 |
67,975 |
+306 |
Oats(CBOT) |
Mar18 |
180116 |
249.25 |
252.75 |
249.25 |
250.00 |
+0.50 |
361 |
4,348 |
-35 |
May18 |
180116 |
251.50 |
254.75 |
251.25 |
251.50 |
+0.25 |
92 |
1,929 |
+51 |
Jul18 |
180116 |
259.00 |
260.00 |
256.75 |
256.75 |
+0.50 |
17 |
235 |
+4 |
Sep18 |
180116 |
263.50 |
263.50 |
259.00 |
259.00 |
+3.00 |
5 |
15 |
+0 |
Total Volume and Open Interest |
479 |
6,598 |
+24 |
Rough Rice(CBOT) |
Jan18 |
180112 |
11.58 |
11.58 |
11.58 |
11.58 |
+0.06 |
17 |
26 |
-16 |
Mar18 |
180116 |
11.90 |
12.24 |
11.89 |
12.15 |
+0.34 |
418 |
8,954 |
+19 |
May18 |
180116 |
12.27 |
12.41 |
12.27 |
12.41 |
+0.33 |
16 |
627 |
+11 |
Jul18 |
180116 |
12.45 |
12.62 |
12.45 |
12.59 |
+0.28 |
68 |
291 |
+57 |
Total Volume and Open Interest |
579 |
10,251 |
+115 |
Live Cattle(CME) |
Feb18 |
180116 |
117.450 |
118.400 |
117.385 |
118.100 |
+0.715 |
32,299 |
82,644 |
-4,927 |
Apr18 |
180116 |
119.500 |
120.635 |
119.500 |
120.385 |
+0.935 |
31,915 |
127,156 |
+6,514 |
Jun18 |
180116 |
111.680 |
112.580 |
111.500 |
112.350 |
+0.715 |
12,699 |
88,847 |
+566 |
Aug18 |
180116 |
109.035 |
109.950 |
108.850 |
109.700 |
+0.650 |
5,129 |
32,162 |
+664 |
Oct18 |
180116 |
110.250 |
111.050 |
110.230 |
110.930 |
+0.545 |
1,939 |
10,611 |
+441 |
Dec18 |
180116 |
112.285 |
113.135 |
112.285 |
112.980 |
+0.595 |
262 |
5,334 |
+36 |
Total Volume and Open Interest |
84,309 |
349,005 |
+3,311 |
Feeder Cattle(CME) |
Jan18 |
180116 |
144.700 |
145.750 |
144.000 |
145.600 |
+1.250 |
1,581 |
5,097 |
-423 |
Mar18 |
180116 |
142.750 |
144.150 |
142.100 |
143.935 |
+1.285 |
5,507 |
25,408 |
+219 |
Apr18 |
180116 |
143.150 |
144.380 |
142.400 |
144.080 |
+1.080 |
1,662 |
7,660 |
+106 |
May18 |
180116 |
142.900 |
144.035 |
142.330 |
143.800 |
+1.100 |
1,470 |
7,709 |
+166 |
Aug18 |
180116 |
146.000 |
146.935 |
145.400 |
146.685 |
+0.935 |
964 |
5,555 |
+338 |
Sep18 |
180116 |
145.830 |
146.700 |
145.435 |
146.450 |
+0.715 |
142 |
450 |
+25 |
Oct18 |
180116 |
145.285 |
146.200 |
145.250 |
146.130 |
+0.845 |
85 |
219 |
+9 |
Total Volume and Open Interest |
11,452 |
52,260 |
+471 |
Lean Hogs(CME) |
Feb18 |
180116 |
72.080 |
74.250 |
72.050 |
73.900 |
+2.320 |
30,248 |
49,415 |
-8,857 |
Apr18 |
180116 |
74.500 |
76.400 |
74.500 |
76.150 |
+1.820 |
26,257 |
90,086 |
+2,653 |
May18 |
180116 |
79.700 |
81.000 |
79.700 |
81.000 |
+2.000 |
398 |
2,835 |
+37 |
Jun18 |
180116 |
83.950 |
85.200 |
83.930 |
85.035 |
+1.235 |
8,728 |
44,107 |
+609 |
Jul18 |
180116 |
83.930 |
85.135 |
83.700 |
84.980 |
+1.050 |
2,841 |
14,517 |
+24 |
Aug18 |
180116 |
83.400 |
84.480 |
83.400 |
84.400 |
+1.100 |
3,517 |
22,224 |
-751 |
Oct18 |
180116 |
70.500 |
71.300 |
70.500 |
71.200 |
+0.450 |
1,965 |
15,370 |
+507 |
Dec18 |
180116 |
64.330 |
64.800 |
64.200 |
64.725 |
+0.295 |
633 |
4,984 |
+140 |
Total Volume and Open Interest |
74,599 |
244,091 |
-5,642 |
Class III Milk(CME) |
Jan18 |
180116 |
13.75 |
13.84 |
13.73 |
13.77 |
+0.01 |
157 |
3,300 |
-65 |
Feb18 |
180116 |
13.04 |
13.40 |
13.04 |
13.37 |
+0.30 |
435 |
3,783 |
+77 |
Mar18 |
180116 |
13.18 |
13.47 |
13.13 |
13.43 |
+0.27 |
171 |
3,464 |
+40 |
Apr18 |
180116 |
13.52 |
13.84 |
13.52 |
13.81 |
+0.27 |
70 |
2,353 |
+11 |
May18 |
180116 |
13.94 |
14.23 |
13.94 |
14.15 |
+0.23 |
22 |
2,093 |
+1 |
Jun18 |
180116 |
14.48 |
14.60 |
14.45 |
14.53 |
+0.16 |
19 |
1,968 |
+7 |
Jul18 |
180116 |
15.07 |
15.14 |
15.05 |
15.09 |
+0.10 |
43 |
1,346 |
+10 |
Aug18 |
180116 |
15.40 |
15.45 |
15.40 |
15.45 |
+0.04 |
35 |
1,371 |
+11 |
Sep18 |
180116 |
15.56 |
15.63 |
15.54 |
15.63 |
+0.07 |
22 |
1,440 |
+21 |
Oct18 |
180116 |
15.67 |
15.74 |
15.67 |
15.73 |
+0.08 |
29 |
1,104 |
+26 |
Nov18 |
180116 |
15.60 |
15.65 |
15.60 |
15.65 |
+0.07 |
26 |
1,124 |
+26 |
Dec18 |
180116 |
15.48 |
15.50 |
15.48 |
15.50 |
+0.04 |
23 |
1,042 |
+23 |
Jan19 |
180116 |
15.34 |
15.34 |
15.34 |
15.34 |
unch |
2 |
21 |
+0 |
Total Volume and Open Interest |
1,054 |
24,550 |
+188 |
Cocoa(ICE) |
Mar18 |
180116 |
1947 |
1951 |
1901 |
1932 |
+18 |
19,113 |
136,411 |
-1,423 |
May18 |
180116 |
1957 |
1964 |
1919 |
1951 |
+23 |
10,252 |
52,514 |
-593 |
Jul18 |
180116 |
1970 |
1973 |
1931 |
1964 |
+24 |
4,787 |
33,701 |
+876 |
Sep18 |
180116 |
1991 |
1991 |
1950 |
1982 |
+25 |
2,619 |
15,667 |
+631 |
Dec18 |
180116 |
2014 |
2014 |
1975 |
2007 |
+25 |
1,309 |
17,406 |
+174 |
Mar19 |
180116 |
2031 |
2033 |
1998 |
2031 |
+26 |
584 |
11,469 |
+390 |
May19 |
180116 |
2035 |
2048 |
2014 |
2045 |
+27 |
81 |
6,597 |
+47 |
Total Volume and Open Interest |
38,791 |
278,580 |
+136 |
Coffee "C"(ICE) |
Mar18 |
180116 |
121.80 |
121.85 |
119.85 |
120.45 |
-1.80 |
23,291 |
117,976 |
+2,762 |
May18 |
180116 |
124.35 |
124.35 |
122.35 |
122.95 |
-1.75 |
9,397 |
54,885 |
+2,086 |
Jul18 |
180116 |
126.85 |
126.85 |
124.70 |
125.35 |
-1.70 |
4,572 |
24,636 |
+459 |
Sep18 |
180116 |
129.20 |
129.20 |
127.05 |
127.75 |
-1.65 |
3,451 |
15,957 |
+961 |
Dec18 |
180116 |
132.75 |
132.75 |
130.55 |
131.15 |
-1.70 |
981 |
8,338 |
-21 |
Mar19 |
180116 |
135.60 |
135.70 |
133.95 |
134.45 |
-1.70 |
331 |
3,215 |
+33 |
Total Volume and Open Interest |
42,229 |
227,735 |
+6,338 |
Orange Juice(ICE) |
Mar18 |
180116 |
136.90 |
141.50 |
134.50 |
140.40 |
+4.20 |
585 |
8,493 |
-6 |
May18 |
180116 |
137.50 |
141.20 |
135.45 |
140.45 |
+3.50 |
45 |
1,535 |
+8 |
Jul18 |
180116 |
138.45 |
140.65 |
136.25 |
140.65 |
+2.65 |
16 |
693 |
+5 |
Sep18 |
180116 |
137.80 |
141.25 |
137.25 |
141.25 |
+2.25 |
15 |
91 |
+14 |
Nov18 |
180116 |
139.60 |
143.10 |
139.60 |
143.10 |
+2.75 |
0 |
12 |
+0 |
Jan19 |
180116 |
145.20 |
145.20 |
145.20 |
145.20 |
+3.00 |
|
|
|
Total Volume and Open Interest |
661 |
10,824 |
+21 |
Sugar #11(ICE) |
Mar18 |
180116 |
14.10 |
14.11 |
13.57 |
13.59 |
-0.59 |
100,061 |
353,459 |
-7,243 |
May18 |
180116 |
14.25 |
14.25 |
13.75 |
13.77 |
-0.55 |
41,027 |
188,982 |
+10,760 |
Jul18 |
180116 |
14.38 |
14.38 |
13.96 |
14.00 |
-0.45 |
14,011 |
90,381 |
+1,766 |
Oct18 |
180116 |
14.69 |
14.69 |
14.26 |
14.32 |
-0.41 |
5,869 |
74,299 |
-282 |
Mar19 |
180116 |
15.25 |
15.25 |
14.85 |
14.91 |
-0.40 |
2,809 |
43,799 |
-130 |
May19 |
180116 |
15.12 |
15.12 |
14.87 |
14.90 |
-0.41 |
502 |
7,389 |
-80 |
Jul19 |
180116 |
15.11 |
15.11 |
14.85 |
14.88 |
-0.41 |
408 |
6,605 |
+231 |
Oct19 |
180116 |
15.26 |
15.26 |
15.05 |
15.05 |
-0.38 |
170 |
7,864 |
+9 |
Total Volume and Open Interest |
164,969 |
779,648 |
+4,994 |
London Cocoa(LCE) |
Mar18 |
180116 |
1404 |
1408 |
1372 |
1391 |
-13 |
8,383 |
124,783 |
+337 |
May18 |
180116 |
1421 |
1426 |
1390 |
1409 |
-14 |
5,534 |
44,737 |
-711 |
Jul18 |
180116 |
1444 |
1445 |
1411 |
1429 |
-14 |
3,407 |
40,301 |
+1,003 |
Sep18 |
180116 |
1454 |
1460 |
1428 |
1444 |
-14 |
1,840 |
29,139 |
+246 |
Dec18 |
180116 |
1477 |
1479 |
1447 |
1464 |
-15 |
1,347 |
32,643 |
+242 |
Mar19 |
180116 |
1496 |
1496 |
1469 |
1482 |
-15 |
473 |
11,588 |
+67 |
May19 |
180116 |
1498 |
1500 |
1488 |
1497 |
-13 |
53 |
5,225 |
-26 |
Total Volume and Open Interest |
21,038 |
293,569 |
+1,158 |
London Sugar(LCE) |
Mar18 |
180116 |
371.50 |
372.00 |
362.60 |
363.40 |
-8.00 |
9,308 |
34,362 |
-1,441 |
May18 |
180116 |
373.50 |
374.30 |
364.70 |
365.90 |
-7.70 |
5,944 |
20,532 |
+663 |
Aug18 |
180116 |
377.30 |
377.60 |
369.00 |
370.20 |
-6.80 |
1,516 |
16,902 |
+510 |
Oct18 |
180116 |
377.20 |
379.20 |
372.40 |
373.80 |
-4.80 |
319 |
4,189 |
+144 |
Dec18 |
180116 |
382.60 |
382.60 |
378.50 |
378.90 |
-3.60 |
114 |
2,590 |
+42 |
Total Volume and Open Interest |
17,258 |
82,878 |
-91 |
Cotton(ICE) |
Mar18 |
180116 |
81.82 |
82.05 |
80.62 |
81.43 |
-0.25 |
34,198 |
168,863 |
+1,693 |
May18 |
180116 |
81.95 |
82.21 |
80.90 |
81.67 |
-0.29 |
16,944 |
63,408 |
+3,245 |
Jul18 |
180116 |
82.21 |
82.30 |
81.16 |
81.86 |
-0.36 |
7,140 |
24,035 |
+1,361 |
Oct18 |
180116 |
76.50 |
76.50 |
76.50 |
76.50 |
-0.27 |
0 |
1 |
+0 |
Dec18 |
180116 |
75.12 |
75.34 |
74.70 |
75.03 |
-0.31 |
4,869 |
35,472 |
+1,090 |
Mar19 |
180116 |
75.16 |
75.27 |
74.64 |
75.27 |
-0.34 |
125 |
2,153 |
-29 |
Total Volume and Open Interest |
63,437 |
295,476 |
+7,371 |
Lumber(CME) |
Mar18 |
180116 |
469.5 |
475.0 |
467.8 |
474.7 |
+8.6 |
654 |
5,677 |
+223 |
May18 |
180116 |
463.7 |
467.9 |
461.2 |
466.4 |
+7.5 |
93 |
786 |
+54 |
Jul18 |
180116 |
455.0 |
458.7 |
455.0 |
457.5 |
+4.8 |
6 |
131 |
+1 |
Sep18 |
180116 |
443.3 |
443.3 |
443.3 |
443.3 |
+7.5 |
0 |
18 |
+0 |
Total Volume and Open Interest |
879 |
6,625 |
+189 |
Crude Oil(NYM) |
Feb18 |
180116 |
64.43 |
64.89 |
63.39 |
63.73 |
-0.57 |
876,642 |
272,351 |
-33,943 |
Mar18 |
180116 |
64.33 |
64.83 |
63.34 |
63.67 |
-0.56 |
466,037 |
511,535 |
+32,837 |
Apr18 |
180116 |
64.09 |
64.61 |
63.16 |
63.49 |
-0.54 |
167,402 |
183,695 |
+10,605 |
May18 |
180116 |
63.85 |
64.35 |
62.94 |
63.27 |
-0.50 |
88,554 |
145,907 |
+5,034 |
Jun18 |
180116 |
63.70 |
64.01 |
62.65 |
62.97 |
-0.47 |
142,820 |
295,441 |
+1,385 |
Jul18 |
180116 |
63.00 |
63.56 |
62.29 |
62.60 |
-0.45 |
44,791 |
89,334 |
+2,916 |
Aug18 |
180116 |
62.52 |
63.10 |
61.89 |
62.19 |
-0.42 |
25,180 |
72,479 |
+1,657 |
Sep18 |
180116 |
62.24 |
62.59 |
61.49 |
61.78 |
-0.39 |
32,142 |
92,171 |
-154 |
Oct18 |
180116 |
61.82 |
62.21 |
61.09 |
61.38 |
-0.35 |
12,949 |
75,833 |
+3,037 |
Nov18 |
180116 |
61.38 |
61.86 |
60.72 |
60.98 |
-0.32 |
8,636 |
65,127 |
+970 |
Dec18 |
180116 |
60.87 |
61.47 |
60.32 |
60.61 |
-0.28 |
101,129 |
242,552 |
-3,722 |
Jan19 |
180116 |
60.40 |
61.00 |
59.95 |
60.22 |
-0.28 |
9,648 |
82,787 |
+890 |
Feb19 |
180116 |
59.81 |
60.08 |
59.81 |
59.81 |
-0.25 |
4,407 |
38,130 |
+909 |
Mar19 |
180116 |
59.67 |
59.94 |
59.40 |
59.41 |
-0.22 |
6,821 |
34,602 |
-99 |
Apr19 |
180116 |
59.03 |
59.23 |
59.03 |
59.03 |
-0.18 |
1,977 |
13,644 |
-376 |
May19 |
180116 |
58.66 |
58.85 |
58.66 |
58.66 |
-0.15 |
2,149 |
14,153 |
+797 |
Total Volume and Open Interest |
2,059,016 |
2,595,401 |
+26,278 |
e-miNY Crude Oil(NYM) |
Feb18 |
180116 |
64.425 |
64.900 |
63.400 |
63.725 |
-0.575 |
9,797 |
2,691 |
-255 |
Mar18 |
180116 |
64.350 |
64.800 |
63.350 |
63.675 |
-0.550 |
734 |
716 |
-42 |
Apr18 |
180116 |
64.000 |
64.550 |
63.250 |
63.500 |
-0.525 |
81 |
167 |
+2 |
May18 |
180116 |
64.025 |
64.025 |
63.275 |
63.275 |
-0.500 |
6 |
73 |
-2 |
Jun18 |
180116 |
63.800 |
63.800 |
62.975 |
62.975 |
-0.475 |
2 |
37 |
+2 |
Jul18 |
180116 |
62.300 |
62.600 |
62.300 |
62.600 |
-0.450 |
3 |
27 |
+1 |
Aug18 |
180116 |
62.625 |
62.625 |
62.200 |
62.200 |
-0.400 |
1 |
77 |
+1 |
Sep18 |
180116 |
61.775 |
61.775 |
61.775 |
61.775 |
-0.400 |
0 |
40 |
+0 |
Oct18 |
180116 |
61.375 |
61.375 |
61.375 |
61.375 |
-0.350 |
0 |
30 |
+0 |
Nov18 |
180116 |
60.975 |
60.975 |
60.975 |
60.975 |
-0.325 |
16 |
107 |
-16 |
Total Volume and Open Interest |
10,709 |
4,202 |
-299 |
NY Harbor ULSD(NYM) |
Feb18 |
180116 |
209.13 |
210.83 |
205.54 |
206.34 |
-2.16 |
83,112 |
112,969 |
-8,991 |
Mar18 |
180116 |
208.44 |
210.08 |
205.08 |
205.86 |
-1.92 |
63,399 |
128,232 |
+6,045 |
Apr18 |
180116 |
206.36 |
208.08 |
203.61 |
204.37 |
-1.57 |
37,620 |
59,120 |
+518 |
May18 |
180116 |
204.70 |
206.38 |
202.31 |
203.07 |
-1.20 |
17,378 |
34,376 |
-238 |
Jun18 |
180116 |
202.98 |
204.94 |
201.38 |
202.12 |
-0.96 |
22,222 |
38,674 |
-371 |
Jul18 |
180116 |
202.23 |
204.40 |
201.01 |
201.78 |
-0.82 |
6,356 |
16,495 |
+2,116 |
Aug18 |
180116 |
201.76 |
203.91 |
200.68 |
201.45 |
-0.74 |
3,359 |
8,810 |
+488 |
Sep18 |
180116 |
201.91 |
203.64 |
200.46 |
201.28 |
-0.70 |
3,434 |
13,077 |
+1,546 |
Oct18 |
180116 |
201.68 |
203.38 |
200.33 |
201.10 |
-0.64 |
1,447 |
4,933 |
-264 |
Nov18 |
180116 |
201.36 |
203.27 |
200.30 |
201.06 |
-0.56 |
556 |
3,628 |
+5 |
Dec18 |
180116 |
201.23 |
203.13 |
200.16 |
200.89 |
-0.56 |
5,973 |
34,209 |
+2,056 |
Jan19 |
180116 |
200.98 |
202.45 |
200.10 |
200.77 |
-0.53 |
334 |
3,102 |
+88 |
Feb19 |
180116 |
200.06 |
200.92 |
199.98 |
200.06 |
-0.48 |
34 |
434 |
-5 |
Mar19 |
180116 |
198.60 |
198.60 |
198.49 |
198.60 |
-0.44 |
15 |
378 |
+2 |
Total Volume and Open Interest |
245,331 |
467,678 |
+3,033 |
RBOB Gasoline(NYM) |
Feb18 |
180116 |
185.00 |
185.99 |
182.85 |
183.84 |
-1.11 |
77,461 |
81,775 |
-13,345 |
Mar18 |
180116 |
186.61 |
187.62 |
184.34 |
185.29 |
-1.27 |
68,746 |
126,143 |
+11,485 |
Apr18 |
180116 |
204.59 |
205.76 |
202.46 |
203.38 |
-1.25 |
34,484 |
63,317 |
+4,935 |
May18 |
180116 |
205.21 |
206.45 |
203.07 |
204.00 |
-1.27 |
21,852 |
39,873 |
+2,478 |
Jun18 |
180116 |
204.79 |
205.95 |
202.70 |
203.55 |
-1.23 |
18,187 |
34,259 |
+1,206 |
Jul18 |
180116 |
202.87 |
204.44 |
201.30 |
202.15 |
-1.12 |
7,180 |
20,733 |
+1,256 |
Aug18 |
180116 |
200.42 |
202.01 |
198.83 |
199.71 |
-1.08 |
3,742 |
8,554 |
+709 |
Sep18 |
180116 |
197.44 |
198.67 |
195.54 |
196.39 |
-1.04 |
3,491 |
15,669 |
+503 |
Oct18 |
180116 |
183.51 |
184.71 |
181.70 |
182.55 |
-0.95 |
695 |
7,354 |
+238 |
Nov18 |
180116 |
179.25 |
179.68 |
178.61 |
178.61 |
-0.93 |
656 |
2,728 |
-14 |
Total Volume and Open Interest |
239,911 |
422,741 |
+9,674 |
e-miNY RBOB Gasoline(NYM) |
Feb18 |
180116 |
183.84 |
183.84 |
183.84 |
183.84 |
-1.11 |
0 |
1 |
+0 |
Mar18 |
180116 |
185.29 |
185.29 |
185.29 |
185.29 |
-1.27 |
|
|
|
Apr18 |
180116 |
203.38 |
203.38 |
203.38 |
203.38 |
-1.25 |
|
|
|
May18 |
180116 |
204.00 |
204.00 |
204.00 |
204.00 |
-1.27 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb18 |
180116 |
3.131 |
3.176 |
3.039 |
3.129 |
-0.071 |
405,113 |
178,648 |
-34,311 |
Mar18 |
180116 |
2.940 |
2.975 |
2.872 |
2.962 |
-0.031 |
256,734 |
350,250 |
+8,529 |
Apr18 |
180116 |
2.763 |
2.788 |
2.716 |
2.781 |
-0.008 |
107,270 |
171,993 |
+1,903 |
May18 |
180116 |
2.747 |
2.775 |
2.708 |
2.768 |
-0.005 |
73,002 |
147,710 |
+9,615 |
Jun18 |
180116 |
2.784 |
2.811 |
2.746 |
2.805 |
-0.005 |
33,369 |
48,649 |
+1,860 |
Jul18 |
180116 |
2.825 |
2.849 |
2.788 |
2.844 |
-0.006 |
27,377 |
70,630 |
+5,135 |
Aug18 |
180116 |
2.814 |
2.845 |
2.790 |
2.843 |
-0.005 |
8,351 |
37,263 |
-38 |
Sep18 |
180116 |
2.796 |
2.823 |
2.770 |
2.820 |
-0.005 |
8,327 |
40,648 |
-335 |
Oct18 |
180116 |
2.820 |
2.843 |
2.788 |
2.840 |
-0.003 |
31,958 |
97,362 |
+1,275 |
Nov18 |
180116 |
2.864 |
2.893 |
2.844 |
2.890 |
-0.005 |
4,556 |
33,759 |
+671 |
Dec18 |
180116 |
2.987 |
3.018 |
2.975 |
3.015 |
-0.006 |
5,248 |
31,580 |
-42 |
Jan19 |
180116 |
3.073 |
3.098 |
3.059 |
3.093 |
-0.006 |
14,525 |
50,380 |
-29 |
Feb19 |
180116 |
3.041 |
3.067 |
3.032 |
3.064 |
-0.007 |
2,075 |
15,910 |
+262 |
Mar19 |
180116 |
2.969 |
2.990 |
2.957 |
2.986 |
-0.008 |
7,913 |
33,315 |
+521 |
Apr19 |
180116 |
2.697 |
2.697 |
2.671 |
2.696 |
-0.002 |
4,909 |
32,814 |
+803 |
May19 |
180116 |
2.649 |
2.664 |
2.642 |
2.659 |
-0.003 |
1,279 |
10,478 |
+335 |
Total Volume and Open Interest |
995,129 |
1,418,457 |
-2,483 |
Brent Crude Oil(ICE) |
Mar18 |
180116 |
70.05 |
70.13 |
68.83 |
69.15 |
-1.11 |
302,098 |
442,782 |
-22,308 |
Apr18 |
180116 |
69.60 |
69.70 |
68.48 |
68.78 |
-1.05 |
174,507 |
430,692 |
+36,336 |
May18 |
180116 |
69.25 |
69.33 |
68.16 |
68.45 |
-1.03 |
71,961 |
179,791 |
+11,307 |
Jun18 |
180116 |
68.92 |
68.99 |
67.86 |
68.15 |
-1.02 |
89,140 |
267,736 |
+1,146 |
Jul18 |
180116 |
68.55 |
68.64 |
67.54 |
67.83 |
-0.98 |
25,753 |
116,785 |
+2,780 |
Aug18 |
180116 |
68.17 |
68.25 |
67.18 |
67.47 |
-0.95 |
11,877 |
70,275 |
+140 |
Sep18 |
180116 |
67.75 |
67.82 |
66.81 |
67.09 |
-0.92 |
16,957 |
84,995 |
-166 |
Oct18 |
180116 |
67.33 |
67.38 |
66.42 |
66.69 |
-0.89 |
7,647 |
39,070 |
+346 |
Nov18 |
180116 |
66.89 |
66.90 |
66.04 |
66.29 |
-0.87 |
8,606 |
43,863 |
+1,593 |
Dec18 |
180116 |
66.48 |
66.55 |
65.63 |
65.89 |
-0.84 |
54,842 |
226,607 |
-2,419 |
Jan19 |
180116 |
65.62 |
65.63 |
65.44 |
65.56 |
-0.82 |
2,599 |
46,919 |
+248 |
Feb19 |
180116 |
65.40 |
65.40 |
65.22 |
65.22 |
-0.80 |
1,710 |
32,560 |
-115 |
Mar19 |
180116 |
64.87 |
64.87 |
64.87 |
64.87 |
-0.78 |
1,413 |
30,352 |
-134 |
Apr19 |
180116 |
64.54 |
64.54 |
64.54 |
64.54 |
-0.76 |
458 |
12,117 |
+134 |
Total Volume and Open Interest |
806,987 |
2,464,700 |
+32,255 |
Gas Oil(ICE) |
Feb18 |
180116 |
619.25 |
621.00 |
610.50 |
614.75 |
-4.00 |
55,356 |
207,880 |
-4,310 |
Mar18 |
180116 |
620.25 |
621.00 |
611.00 |
615.00 |
-3.75 |
45,905 |
176,409 |
+3,712 |
Apr18 |
180116 |
617.50 |
618.00 |
608.25 |
612.75 |
-3.50 |
25,775 |
90,539 |
+4,359 |
May18 |
180116 |
613.50 |
613.75 |
605.00 |
609.00 |
-3.50 |
13,795 |
43,209 |
+2,216 |
Jun18 |
180116 |
609.75 |
610.50 |
601.75 |
605.25 |
-3.50 |
25,282 |
78,214 |
+830 |
Jul18 |
180116 |
606.75 |
607.75 |
599.50 |
603.00 |
-3.25 |
7,510 |
23,989 |
+2,825 |
Aug18 |
180116 |
605.50 |
606.00 |
598.50 |
601.25 |
-3.00 |
3,197 |
17,102 |
-392 |
Sep18 |
180116 |
603.25 |
604.25 |
597.25 |
600.00 |
-2.75 |
3,178 |
20,739 |
+375 |
Oct18 |
180116 |
602.75 |
603.25 |
596.25 |
599.00 |
-2.50 |
2,192 |
16,958 |
+55 |
Nov18 |
180116 |
599.50 |
599.50 |
594.75 |
596.50 |
-2.25 |
1,615 |
12,586 |
-211 |
Total Volume and Open Interest |
197,745 |
912,284 |
+9,953 |
Ethanol(CBOT) |
Feb18 |
180116 |
1.361 |
1.365 |
1.345 |
1.361 |
+0.004 |
139 |
1,404 |
-52 |
Mar18 |
180116 |
1.388 |
1.388 |
1.370 |
1.383 |
-0.002 |
112 |
913 |
+4 |
Apr18 |
180116 |
1.422 |
1.422 |
1.398 |
1.413 |
-0.002 |
64 |
197 |
+26 |
May18 |
180116 |
1.432 |
1.432 |
1.432 |
1.432 |
-0.002 |
10 |
47 |
+0 |
Jun18 |
180116 |
1.447 |
1.447 |
1.447 |
1.447 |
-0.002 |
20 |
96 |
+0 |
Jul18 |
180116 |
1.451 |
1.451 |
1.451 |
1.451 |
-0.002 |
0 |
4 |
+0 |
Aug18 |
180116 |
1.459 |
1.459 |
1.459 |
1.459 |
-0.002 |
|
|
|
Sep18 |
180116 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.002 |
25 |
140 |
+0 |
Total Volume and Open Interest |
370 |
2,812 |
-22 |
WTI Crude Oil(ICE) |
Feb18 |
180116 |
64.62 |
64.64 |
63.39 |
63.73 |
-1.09 |
39,543 |
49,055 |
-1,422 |
Mar18 |
180116 |
64.69 |
64.69 |
63.35 |
63.67 |
-1.09 |
57,392 |
88,833 |
+4,395 |
Apr18 |
180116 |
64.22 |
64.30 |
63.18 |
63.49 |
-1.06 |
26,197 |
42,677 |
-347 |
May18 |
180116 |
63.91 |
63.92 |
62.97 |
63.27 |
-1.01 |
13,096 |
22,995 |
+526 |
Jun18 |
180116 |
63.53 |
63.63 |
62.65 |
62.97 |
-0.98 |
27,169 |
90,407 |
+1,349 |
Jul18 |
180116 |
63.18 |
63.18 |
62.33 |
62.60 |
-0.96 |
6,394 |
12,795 |
+281 |
Aug18 |
180116 |
62.70 |
62.70 |
62.00 |
62.19 |
-0.93 |
2,477 |
12,391 |
-74 |
Sep18 |
180116 |
62.26 |
62.26 |
61.52 |
61.78 |
-0.90 |
2,221 |
17,329 |
+355 |
Oct18 |
180116 |
61.82 |
61.82 |
61.38 |
61.38 |
-0.87 |
1,203 |
4,275 |
+52 |
Nov18 |
180116 |
60.98 |
60.98 |
60.98 |
60.98 |
-0.85 |
1,204 |
8,470 |
+522 |
Dec18 |
180116 |
61.06 |
61.08 |
60.36 |
60.61 |
-0.83 |
13,280 |
115,709 |
-902 |
Jan19 |
180116 |
60.22 |
60.22 |
60.22 |
60.22 |
-0.80 |
434 |
4,055 |
+22 |
Feb19 |
180116 |
59.81 |
59.81 |
59.81 |
59.81 |
-0.77 |
378 |
3,481 |
-127 |
Mar19 |
180116 |
59.41 |
59.41 |
59.41 |
59.41 |
-0.74 |
158 |
3,368 |
-91 |
Apr19 |
180116 |
59.03 |
59.03 |
59.03 |
59.03 |
-0.71 |
32 |
1,817 |
-1 |
May19 |
180116 |
58.66 |
58.66 |
58.66 |
58.66 |
-0.68 |
92 |
1,970 |
+86 |
Total Volume and Open Interest |
197,093 |
589,745 |
+5,225 |
US Dollar Index(ICE) |
Mar18 |
180116 |
90.255 |
90.580 |
90.105 |
90.145 |
-0.590 |
40,561 |
50,000 |
+899 |
Jun18 |
180116 |
90.005 |
90.235 |
89.805 |
89.810 |
-0.565 |
304 |
1,176 |
+19 |
Sep18 |
180116 |
89.530 |
89.620 |
89.470 |
89.470 |
-0.565 |
57 |
389 |
-19 |
Total Volume and Open Interest |
40,939 |
51,624 |
+916 |
Australian Dollar(CME) |
Mar18 |
180116 |
79.14 |
79.77 |
79.05 |
79.58 |
+0.48 |
116,337 |
119,010 |
+67 |
Jun18 |
180116 |
79.24 |
79.75 |
79.24 |
79.58 |
+0.48 |
22 |
751 |
+10 |
Sep18 |
180116 |
79.26 |
79.60 |
79.10 |
79.60 |
+0.48 |
0 |
65 |
+0 |
Total Volume and Open Interest |
117,690 |
121,114 |
+68 |
British Pound(CME) |
Mar18 |
180116 |
137.77 |
138.48 |
137.56 |
138.21 |
+0.57 |
110,233 |
192,475 |
-3,066 |
Jun18 |
180116 |
138.08 |
138.83 |
138.08 |
138.70 |
+0.57 |
135 |
1,100 |
-52 |
Sep18 |
180116 |
138.84 |
139.23 |
138.84 |
139.23 |
+0.59 |
1 |
45 |
+0 |
Total Volume and Open Interest |
128,433 |
196,931 |
-3,672 |
Canadian Dollar(CME) |
Mar18 |
180116 |
80.39 |
80.72 |
80.24 |
80.52 |
+0.37 |
91,790 |
147,080 |
+2,217 |
Jun18 |
180116 |
80.49 |
80.75 |
80.47 |
80.60 |
+0.38 |
53 |
2,123 |
+15 |
Sep18 |
180116 |
80.45 |
80.75 |
80.45 |
80.66 |
+0.38 |
22 |
368 |
+6 |
Dec18 |
180116 |
80.52 |
80.87 |
80.52 |
80.72 |
+0.38 |
91 |
1,389 |
+76 |
Total Volume and Open Interest |
92,214 |
152,493 |
+2,268 |
Japanese Yen(CME) |
Mar18 |
180116 |
90.31 |
91.00 |
90.24 |
90.96 |
+0.61 |
185,700 |
239,187 |
+2,303 |
Jun18 |
180116 |
90.90 |
91.47 |
90.77 |
91.47 |
+0.62 |
119 |
453 |
+70 |
Sep18 |
180116 |
91.69 |
92.04 |
91.69 |
92.04 |
+0.63 |
0 |
330 |
+0 |
Total Volume and Open Interest |
186,546 |
242,954 |
+2,238 |
Swiss Franc(CME) |
Mar18 |
180116 |
103.85 |
104.83 |
103.71 |
104.70 |
+1.00 |
30,507 |
69,099 |
-1,617 |
Jun18 |
180116 |
104.71 |
105.48 |
104.71 |
105.48 |
+1.02 |
9 |
148 |
+8 |
Sep18 |
180116 |
106.30 |
106.30 |
106.30 |
106.30 |
+1.05 |
1 |
15 |
+0 |
Total Volume and Open Interest |
30,517 |
69,264 |
-1,609 |
EuroFX(CME) |
Mar18 |
180116 |
122.50 |
123.43 |
122.33 |
123.17 |
+0.88 |
317,187 |
535,641 |
+3,943 |
Jun18 |
180116 |
123.27 |
124.17 |
123.11 |
123.94 |
+0.89 |
236 |
18,988 |
+27 |
Sep18 |
180116 |
123.95 |
124.96 |
123.95 |
124.77 |
+0.91 |
24 |
1,652 |
+23 |
Total Volume and Open Interest |
320,642 |
566,983 |
+3,728 |
Mexican Peso(CME) |
Jan18 |
180112 |
524.25 |
524.25 |
524.25 |
524.25 |
+4.50 |
34 |
32 |
-2 |
Feb18 |
180116 |
529.38 |
529.38 |
529.38 |
529.38 |
+7.00 |
|
|
|
Total Volume and Open Interest |
50,362 |
187,456 |
+1,506 |
Brazilian Real(CME) |
Feb18 |
180116 |
311.95 |
313.55 |
308.40 |
309.15 |
-1.70 |
1,767 |
22,782 |
-609 |
Mar18 |
180116 |
312.50 |
312.50 |
307.80 |
308.35 |
-1.55 |
398 |
8,658 |
+214 |
Apr18 |
180116 |
307.45 |
307.45 |
307.45 |
307.45 |
-1.45 |
0 |
50 |
+0 |
May18 |
180116 |
306.35 |
306.35 |
306.35 |
306.35 |
-1.50 |
|
|
|
Total Volume and Open Interest |
2,165 |
31,740 |
-395 |
30-Year T-Bonds(CBOT) |
Mar18 |
180116 |
150~160 |
151~010 |
150~100 |
150~260 |
+0~100 |
373,883 |
796,969 |
+5,234 |
Jun18 |
180116 |
149~110 |
149~310 |
149~090 |
149~240 |
+0~100 |
151 |
325 |
+9 |
Sep18 |
180116 |
148~240 |
148~240 |
148~240 |
148~240 |
+0~100 |
|
|
|
Total Volume and Open Interest |
374,034 |
797,294 |
+5,243 |
10-Year T-Notes(CBOT) |
Mar18 |
180116 |
122~295 |
123~050 |
122~270 |
122~315 |
+0~015 |
1,690,056 |
3,341,772 |
+4,294 |
Jun18 |
180116 |
122~165 |
122~245 |
122~150 |
122~190 |
+0~015 |
4,484 |
14,882 |
+1,224 |
Sep18 |
180116 |
122~040 |
122~040 |
122~040 |
122~040 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,694,540 |
3,356,654 |
+5,518 |
5-Year T-Notes(CBOT) |
Mar18 |
180116 |
115~166 |
115~200 |
115~136 |
115~160 |
-0~010 |
885,080 |
3,176,227 |
+7,886 |
Jun18 |
180116 |
115~110 |
115~124 |
115~070 |
115~090 |
-0~006 |
1,171 |
3,878 |
+959 |
Sep18 |
180116 |
115~090 |
115~090 |
115~090 |
115~090 |
-0~006 |
|
|
|
Total Volume and Open Interest |
886,251 |
3,180,105 |
+8,845 |
2 Year T-Notes(CBOT) |
Mar18 |
180116 |
106~266 |
106~274 |
106~252 |
106~262 |
-0~006 |
387,944 |
1,850,111 |
+1,864 |
Jun18 |
180116 |
106~236 |
106~236 |
106~212 |
106~214 |
-0~004 |
|
|
|
Sep18 |
180116 |
106~214 |
106~214 |
106~214 |
106~214 |
-0~004 |
|
|
|
Total Volume and Open Interest |
387,944 |
1,850,111 |
+1,864 |
Eurodollars(CME) |
Mar18 |
180116 |
98.165 |
98.165 |
98.135 |
98.140 |
-0.020 |
273,167 |
1,424,023 |
+23,954 |
Jun18 |
180116 |
97.970 |
97.975 |
97.945 |
97.950 |
-0.020 |
311,639 |
1,338,306 |
+21,450 |
Sep18 |
180116 |
97.850 |
97.850 |
97.825 |
97.830 |
-0.020 |
222,238 |
1,263,379 |
+12,509 |
Dec18 |
180116 |
97.740 |
97.740 |
97.710 |
97.720 |
-0.020 |
300,208 |
1,622,856 |
+24,196 |
Mar19 |
180116 |
97.670 |
97.675 |
97.645 |
97.650 |
-0.020 |
273,265 |
1,202,811 |
+2,009 |
Jun19 |
180116 |
97.610 |
97.615 |
97.585 |
97.590 |
-0.020 |
197,361 |
1,001,170 |
+6,891 |
Sep19 |
180116 |
97.570 |
97.575 |
97.540 |
97.550 |
-0.020 |
157,395 |
728,086 |
+7,605 |
Dec19 |
180116 |
97.525 |
97.530 |
97.495 |
97.505 |
-0.020 |
198,694 |
1,317,013 |
+7,004 |
Mar20 |
180116 |
97.510 |
97.525 |
97.490 |
97.495 |
-0.020 |
157,609 |
656,046 |
+14,256 |
Jun20 |
180116 |
97.500 |
97.515 |
97.475 |
97.485 |
-0.015 |
102,761 |
596,477 |
+6,410 |
Sep20 |
180116 |
97.485 |
97.500 |
97.460 |
97.470 |
-0.015 |
80,761 |
451,810 |
+1,479 |
Dec20 |
180116 |
97.460 |
97.475 |
97.430 |
97.445 |
-0.015 |
109,574 |
482,953 |
-4,272 |
Mar21 |
180116 |
97.450 |
97.470 |
97.425 |
97.435 |
-0.015 |
74,301 |
289,720 |
+452 |
Jun21 |
180116 |
97.435 |
97.460 |
97.415 |
97.425 |
-0.015 |
52,142 |
269,132 |
+1,969 |
Sep21 |
180116 |
97.425 |
97.445 |
97.405 |
97.415 |
-0.010 |
35,912 |
144,895 |
-1,395 |
Dec21 |
180116 |
97.400 |
97.425 |
97.380 |
97.395 |
-0.010 |
36,930 |
165,483 |
-698 |
Mar22 |
180116 |
97.390 |
97.415 |
97.370 |
97.385 |
-0.005 |
33,899 |
108,661 |
-648 |
Jun22 |
180116 |
97.375 |
97.400 |
97.355 |
97.370 |
-0.005 |
36,005 |
66,939 |
+3,928 |
Total Volume and Open Interest |
2,848,585 |
13,678,075 |
+102,209 |
Ultra T-Bond(CBOT) |
Mar18 |
180116 |
164~14 |
165~11 |
164~06 |
164~29 |
+0~15 |
154,465 |
890,344 |
-4,530 |
Jun18 |
180116 |
164~02 |
164~05 |
163~16 |
164~02 |
+0~15 |
0 |
1 |
+0 |
Sep18 |
180116 |
163~02 |
163~02 |
163~02 |
163~02 |
+0~15 |
|
|
|
Total Volume and Open Interest |
154,465 |
890,345 |
-4,530 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180116 |
132~010 |
132~115 |
131~295 |
132~035 |
+0~025 |
161,178 |
526,223 |
-3,487 |
Jun18 |
180116 |
131~310 |
131~310 |
131~310 |
131~310 |
unch |
|
|
|
Sep18 |
180116 |
131~310 |
131~310 |
131~310 |
131~310 |
unch |
|
|
|
Total Volume and Open Interest |
161,178 |
526,223 |
-3,487 |
30 Day Federal Funds(CBOT) |
Jan18 |
180116 |
98.585 |
98.588 |
98.585 |
98.588 |
unch |
1,549 |
248,925 |
-281 |
Feb18 |
180116 |
98.585 |
98.585 |
98.580 |
98.580 |
unch |
14,550 |
197,934 |
+3,497 |
Mar18 |
180116 |
98.520 |
98.520 |
98.515 |
98.515 |
-0.005 |
12,958 |
84,767 |
+1,173 |
Apr18 |
180116 |
98.375 |
98.375 |
98.365 |
98.370 |
unch |
35,637 |
205,951 |
+3,624 |
May18 |
180116 |
98.365 |
98.370 |
98.355 |
98.365 |
unch |
14,928 |
90,421 |
-1,073 |
Jun18 |
180116 |
98.275 |
98.280 |
98.270 |
98.275 |
-0.005 |
6,566 |
36,158 |
+60 |
Total Volume and Open Interest |
174,977 |
1,494,168 |
+14,235 |
Japanese Govt Bonds(SGX) |
Mar18 |
180116 |
150.47 |
150.52 |
150.40 |
150.41 |
-0.06 |
1,237 |
15,534 |
-2,433 |
Jun18 |
180116 |
150.41 |
150.41 |
150.41 |
150.41 |
-0.06 |
|
|
|
Sep18 |
180116 |
150.41 |
150.41 |
150.41 |
150.41 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,237 |
15,534 |
-2,433 |
Euro-Buxl(EUREX) |
Mar18 |
180116 |
161.96 |
163.60 |
161.88 |
163.04 |
+1.20 |
69,970 |
245,957 |
-11,599 |
Jun18 |
180116 |
161.52 |
161.52 |
161.52 |
161.52 |
+1.20 |
0 |
210 |
+9 |
Sep18 |
180116 |
166.10 |
166.10 |
166.10 |
166.10 |
+1.20 |
|
|
|
Total Volume and Open Interest |
69,970 |
246,167 |
-11,590 |
Euro-Bund(EUREX) |
Mar18 |
180116 |
160.46 |
160.97 |
160.41 |
160.77 |
+0.43 |
781,171 |
1,881,023 |
-191,833 |
Jun18 |
180116 |
157.67 |
158.24 |
157.67 |
158.05 |
+0.40 |
1,297 |
30,900 |
+1,381 |
Sep18 |
180116 |
157.61 |
157.61 |
157.61 |
157.61 |
+0.43 |
|
|
|
Total Volume and Open Interest |
782,468 |
1,911,923 |
-190,452 |
Euro-Bobl(EUREX) |
Mar18 |
180116 |
131.12 |
131.27 |
131.11 |
131.19 |
+0.10 |
890,345 |
1,720,929 |
-164,795 |
Jun18 |
180116 |
130.48 |
130.48 |
130.48 |
130.48 |
+0.10 |
920 |
8,397 |
+7 |
Sep18 |
180116 |
130.48 |
130.48 |
130.48 |
130.48 |
+0.10 |
|
|
|
Total Volume and Open Interest |
891,265 |
1,729,326 |
-164,788 |
Euro-Schatz(EUREX) |
Mar18 |
180116 |
111.88 |
111.89 |
111.86 |
111.87 |
unch |
557,628 |
1,756,810 |
-77,471 |
Jun18 |
180116 |
111.69 |
111.69 |
111.68 |
111.68 |
unch |
1,752 |
16,947 |
+1,634 |
Sep18 |
180116 |
111.68 |
111.68 |
111.68 |
111.68 |
unch |
|
|
|
Total Volume and Open Interest |
559,380 |
1,773,757 |
-75,837 |
3-Mth Euribor(EUREX) |
Mar18 |
180116 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
6,577 |
+5 |
Jun18 |
180116 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,338 |
+0 |
Sep18 |
180116 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
0 |
2,789 |
+4 |
Total Volume and Open Interest |
18 |
32,189 |
+17 |
Long Gilt(LIFFE) |
Mar18 |
180116 |
123~28 |
124~06 |
123~26 |
123~30 |
+0~06 |
219,484 |
752,721 |
-12,398 |
Jun18 |
180116 |
123~03 |
123~03 |
123~03 |
123~03 |
+0~06 |
|
|
|
Total Volume and Open Interest |
219,484 |
752,721 |
-12,398 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180116 |
99.44 |
99.45 |
99.44 |
99.45 |
+0.01 |
80,857 |
373,015 |
-4,260 |
Jun18 |
180116 |
99.32 |
99.34 |
99.31 |
99.34 |
+0.03 |
128,979 |
545,878 |
-412 |
Sep18 |
180116 |
99.22 |
99.25 |
99.21 |
99.24 |
+0.03 |
116,537 |
346,143 |
+7,137 |
Dec18 |
180116 |
99.13 |
99.17 |
99.13 |
99.16 |
+0.03 |
133,183 |
322,595 |
-17,351 |
Mar19 |
180116 |
99.06 |
99.10 |
99.06 |
99.09 |
+0.03 |
199,190 |
295,496 |
-11,914 |
Jun19 |
180116 |
99.00 |
99.04 |
98.99 |
99.02 |
+0.03 |
131,916 |
268,363 |
-4,580 |
Total Volume and Open Interest |
1,392,323 |
3,161,880 |
-19,603 |
3-Mth Euribor(LIFFE) |
Mar18 |
180116 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
108,097 |
593,161 |
-4,510 |
Jun18 |
180116 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
64,239 |
537,726 |
+290 |
Sep18 |
180116 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
128,454 |
477,223 |
-5,992 |
Total Volume and Open Interest |
1,875,402 |
4,514,020 |
+47,086 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180116 |
98.21 |
98.21 |
98.20 |
98.21 |
-0.01 |
10,292 |
164,422 |
-1,860 |
Jun18 |
180116 |
98.15 |
98.15 |
98.13 |
98.14 |
-0.01 |
32,264 |
187,861 |
+11,571 |
Sep18 |
180116 |
98.05 |
98.06 |
98.03 |
98.05 |
-0.01 |
30,136 |
204,578 |
+7,505 |
Dec18 |
180116 |
97.96 |
97.97 |
97.93 |
97.95 |
-0.01 |
19,813 |
155,714 |
+1,529 |
Mar19 |
180116 |
97.87 |
97.87 |
97.83 |
97.85 |
-0.02 |
11,496 |
101,141 |
-164 |
Jun19 |
180116 |
97.77 |
97.77 |
97.74 |
97.76 |
-0.02 |
6,039 |
76,884 |
+1,133 |
Sep19 |
180116 |
97.69 |
97.69 |
97.66 |
97.67 |
-0.02 |
6,983 |
57,556 |
+1,814 |
Dec19 |
180116 |
97.62 |
97.62 |
97.58 |
97.59 |
-0.03 |
4,663 |
28,542 |
+547 |
Mar20 |
180116 |
97.55 |
97.55 |
97.51 |
97.51 |
-0.04 |
88 |
4,497 |
+78 |
Jun20 |
180116 |
97.46 |
97.46 |
97.45 |
97.45 |
-0.04 |
195 |
1,759 |
-42 |
Total Volume and Open Interest |
122,416 |
986,060 |
+22,394 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180116 |
97.23 |
97.25 |
97.20 |
97.23 |
unch |
142,964 |
1,048,920 |
-1,485 |
Jun18 |
180116 |
97.20 |
97.20 |
97.20 |
97.20 |
-0.01 |
0 |
910 |
+0 |
Total Volume and Open Interest |
142,964 |
1,049,830 |
-1,485 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180116 |
97.82 |
97.82 |
97.78 |
97.79 |
-0.02 |
140,564 |
1,077,264 |
-3,057 |
Jun18 |
180116 |
97.72 |
97.72 |
97.72 |
97.72 |
-0.02 |
1,477 |
9,851 |
+1,477 |
Total Volume and Open Interest |
142,041 |
1,087,115 |
-1,580 |
Gold(CMX) |
Feb18 |
180116 |
1337.3 |
1345.0 |
1332.1 |
1337.1 |
+2.2 |
264,301 |
331,752 |
-9,166 |
Apr18 |
180116 |
1342.0 |
1349.7 |
1337.0 |
1342.0 |
+2.2 |
19,597 |
127,850 |
+5,896 |
Jun18 |
180116 |
1348.7 |
1354.7 |
1342.2 |
1347.2 |
+2.2 |
5,928 |
46,643 |
-921 |
Aug18 |
180116 |
1352.9 |
1359.6 |
1347.9 |
1352.4 |
+2.0 |
4,700 |
17,929 |
+340 |
Oct18 |
180116 |
1359.9 |
1365.0 |
1357.1 |
1357.6 |
+2.0 |
328 |
4,391 |
-139 |
Dec18 |
180116 |
1363.5 |
1370.3 |
1358.2 |
1363.0 |
+2.0 |
1,371 |
27,733 |
+425 |
Feb19 |
180116 |
1364.1 |
1368.5 |
1364.1 |
1368.5 |
+2.2 |
62 |
658 |
+47 |
Apr19 |
180116 |
1373.8 |
1373.8 |
1373.8 |
1373.8 |
+2.4 |
1 |
789 |
+1 |
Jun19 |
180116 |
1379.3 |
1379.3 |
1379.3 |
1379.3 |
+2.4 |
74 |
1,113 |
+1 |
Aug19 |
180116 |
1384.2 |
1384.2 |
1384.2 |
1384.2 |
+2.4 |
0 |
8 |
+0 |
Oct19 |
180116 |
1390.4 |
1390.4 |
1390.4 |
1390.4 |
+2.4 |
0 |
27 |
+0 |
Dec19 |
180116 |
1391.0 |
1396.8 |
1391.0 |
1396.8 |
+2.4 |
0 |
2,859 |
+0 |
Total Volume and Open Interest |
296,624 |
564,056 |
-3,379 |
Silver(CMX) |
Mar18 |
180116 |
1723.5 |
1745.0 |
1680.0 |
1718.9 |
+4.8 |
111,343 |
145,364 |
-2,429 |
May18 |
180116 |
1731.5 |
1752.5 |
1689.0 |
1727.4 |
+5.0 |
2,640 |
26,353 |
+1,130 |
Jul18 |
180116 |
1742.0 |
1761.5 |
1700.0 |
1736.2 |
+5.1 |
1,144 |
7,752 |
+57 |
Sep18 |
180116 |
1763.0 |
1770.0 |
1712.5 |
1745.2 |
+5.2 |
342 |
3,836 |
+61 |
Dec18 |
180116 |
1771.0 |
1783.0 |
1725.5 |
1758.3 |
+5.8 |
933 |
11,553 |
+578 |
Mar19 |
180116 |
1788.0 |
1790.0 |
1771.4 |
1771.4 |
+6.7 |
170 |
261 |
+159 |
May19 |
180116 |
1779.6 |
1779.6 |
1779.6 |
1779.6 |
+6.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
116,862 |
196,444 |
-216 |
Platinum(NYMEX) |
Jan18 |
180116 |
1000.2 |
1000.2 |
1000.2 |
1000.2 |
+9.0 |
100 |
99 |
-34 |
Apr18 |
180116 |
999.7 |
1006.2 |
990.0 |
1004.9 |
+8.7 |
18,009 |
77,940 |
+595 |
Jul18 |
180116 |
1001.3 |
1010.5 |
995.9 |
1009.8 |
+8.6 |
642 |
3,772 |
+364 |
Oct18 |
180116 |
1008.0 |
1014.8 |
1008.0 |
1014.8 |
+9.4 |
11 |
48 |
+1 |
Total Volume and Open Interest |
18,834 |
81,915 |
+934 |
Palladium(NYMEX) |
Mar18 |
180116 |
1118.80 |
1133.00 |
1084.05 |
1088.15 |
-17.20 |
3,920 |
36,238 |
-125 |
Jun18 |
180116 |
1110.00 |
1119.40 |
1079.10 |
1080.60 |
-17.10 |
156 |
2,606 |
+91 |
Sep18 |
180116 |
1073.75 |
1073.75 |
1073.75 |
1073.75 |
-16.85 |
5 |
303 |
-1 |
Total Volume and Open Interest |
4,081 |
39,149 |
-35 |
Copper(CMX) |
Mar18 |
180116 |
322.40 |
329.10 |
318.35 |
321.95 |
+0.10 |
96,617 |
159,306 |
-4,240 |
May18 |
180116 |
324.20 |
330.80 |
320.05 |
323.70 |
+0.15 |
12,612 |
57,073 |
+3,196 |
Jul18 |
180116 |
327.00 |
332.25 |
321.60 |
325.20 |
+0.20 |
4,553 |
22,436 |
-600 |
Sep18 |
180116 |
327.65 |
333.00 |
322.95 |
326.60 |
+0.20 |
3,276 |
17,454 |
+1,525 |
Dec18 |
180116 |
332.35 |
335.20 |
324.50 |
328.25 |
+0.25 |
2,110 |
11,967 |
+156 |
Total Volume and Open Interest |
120,111 |
290,478 |
-15 |
E-mini DJIA Index(CBOT) |
Mar18 |
180116 |
25813 |
26061 |
25682 |
25819 |
+18 |
115,640 |
150,335 |
+44 |
Jun18 |
180116 |
25870 |
26068 |
25705 |
25839 |
+18 |
188 |
236 |
-11 |
Sep18 |
180116 |
25975 |
26074 |
25750 |
25847 |
+18 |
10 |
24 |
-9 |
Dec18 |
180116 |
25884 |
25884 |
25884 |
25884 |
+18 |
|
|
|
Total Volume and Open Interest |
115,838 |
150,595 |
+24 |
S & P 500(CME) |
Mar18 |
180116 |
2792.00 |
2803.40 |
2782.60 |
2782.60 |
-6.10 |
3,310 |
56,032 |
-688 |
Jun18 |
180116 |
2786.10 |
2811.70 |
2773.70 |
2786.10 |
-5.60 |
36 |
107 |
+1 |
Sep18 |
180116 |
2791.10 |
2816.40 |
2778.40 |
2791.10 |
-5.30 |
42 |
135 |
-30 |
Dec18 |
180116 |
2794.60 |
2819.90 |
2781.90 |
2794.60 |
-5.30 |
100 |
100 |
+100 |
Total Volume and Open Interest |
3,488 |
56,374 |
-617 |
S & P 500 E-Mini(CME) |
Mar18 |
180116 |
2789.75 |
2808.50 |
2769.25 |
2782.50 |
-6.25 |
1,045,414 |
3,198,069 |
-5,383 |
Jun18 |
180116 |
2793.75 |
2812.00 |
2773.25 |
2786.00 |
-5.75 |
5,568 |
38,471 |
+2,905 |
Sep18 |
180116 |
2803.25 |
2816.75 |
2780.75 |
2791.00 |
-5.50 |
3,283 |
6,595 |
+1,048 |
Dec18 |
180116 |
2810.00 |
2810.00 |
2785.75 |
2794.50 |
-5.50 |
3,805 |
16,475 |
+3,602 |
Total Volume and Open Interest |
1,058,070 |
3,259,629 |
+2,172 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180116 |
6781.50 |
6845.75 |
6729.25 |
6762.25 |
-13.00 |
228,872 |
261,698 |
-2,397 |
Jun18 |
180116 |
6808.75 |
6866.25 |
6753.00 |
6784.25 |
-12.00 |
836 |
1,067 |
-43 |
Sep18 |
180116 |
6840.50 |
6885.50 |
6785.75 |
6803.75 |
-12.00 |
1 |
38 |
+1 |
Total Volume and Open Interest |
229,709 |
262,810 |
-2,439 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180116 |
1969.20 |
1978.60 |
1949.60 |
1952.90 |
-14.00 |
12,541 |
90,988 |
+12 |
Jun18 |
180116 |
1956.20 |
1981.60 |
1956.00 |
1956.20 |
-13.60 |
0 |
3 |
+0 |
Sep18 |
180116 |
1953.60 |
1953.60 |
1953.60 |
1953.60 |
-13.60 |
|
|
|
Total Volume and Open Interest |
12,541 |
90,991 |
+12 |
Volatility Index(CBOE) |
Jan18 |
180116 |
10.52 |
12.25 |
10.35 |
11.78 |
+1.20 |
82,557 |
152,930 |
-15,826 |
Feb18 |
180116 |
11.50 |
12.38 |
11.45 |
12.08 |
+0.40 |
85,179 |
268,771 |
+20,750 |
Mar18 |
180116 |
12.28 |
12.99 |
12.20 |
12.73 |
+0.35 |
29,386 |
77,731 |
+2,668 |
Apr18 |
180116 |
12.90 |
13.55 |
12.87 |
13.33 |
+0.35 |
13,053 |
41,482 |
+1,579 |
Total Volume and Open Interest |
225,227 |
612,964 |
+11,160 |
S & P 600(CME) |
Mar18 |
180116 |
960.00 |
960.00 |
960.00 |
960.00 |
-9.10 |
|
|
|
Jun18 |
180116 |
957.40 |
957.40 |
957.40 |
957.40 |
-9.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180116 |
1594.30 |
1607.10 |
1570.70 |
1577.30 |
-18.80 |
21,325 |
23,257 |
+209 |
Jun18 |
180116 |
1579.80 |
1579.80 |
1579.80 |
1579.80 |
-18.80 |
0 |
18 |
+0 |
Total Volume and Open Interest |
21,325 |
23,275 |
+209 |
Nikkei 225(CME) |
Mar18 |
180116 |
23845 |
24015 |
23660 |
23750 |
-105 |
12,529 |
46,306 |
-92 |
Jun18 |
180116 |
23845 |
23845 |
23655 |
23655 |
-105 |
3 |
14 |
+0 |
Total Volume and Open Interest |
12,532 |
46,320 |
-92 |
Nikkei 225(SGX) |
Mar18 |
180116 |
23735 |
23950 |
23635 |
23945 |
+200 |
78,548 |
173,108 |
-1,140 |
Jun18 |
180116 |
23710 |
23795 |
23710 |
23795 |
+200 |
0 |
1,201 |
+0 |
Sep18 |
180116 |
23765 |
23765 |
23765 |
23765 |
+200 |
|
|
|
Total Volume and Open Interest |
78,974 |
185,276 |
-10,685 |
Nikkei 225 Mini(JPX) |
Mar18 |
180116 |
23730 |
23950 |
23665 |
23950 |
+230 |
724,611 |
396,522 |
+9,858 |
Jun18 |
180116 |
23565 |
23790 |
23510 |
23790 |
+230 |
10,895 |
12,672 |
+2,327 |
Sep18 |
180116 |
23595 |
23750 |
23465 |
23750 |
+230 |
179 |
954 |
+76 |
Total Volume and Open Interest |
764,902 |
515,650 |
-104,372 |
Nikkei 225(JPX) |
Mar18 |
180116 |
23720 |
23950 |
23670 |
23950 |
+230 |
61,093 |
316,659 |
-6,669 |
Jun18 |
180116 |
23570 |
23790 |
23510 |
23790 |
+230 |
665 |
15,978 |
+40 |
Sep18 |
180116 |
23470 |
23750 |
23440 |
23750 |
+230 |
5 |
2,539 |
-5 |
Total Volume and Open Interest |
61,783 |
414,672 |
-6,385 |
Nikkei 225(CME) Yen |
Mar18 |
180116 |
23820 |
23985 |
23640 |
23735 |
-85 |
34,132 |
59,337 |
+138 |
Jun18 |
180116 |
23755 |
23755 |
23550 |
23570 |
-85 |
7 |
15 |
+5 |
Sep18 |
180116 |
23530 |
23530 |
23530 |
23530 |
-85 |
|
|
|
Total Volume and Open Interest |
34,139 |
59,352 |
+143 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180116 |
23740 |
23740 |
23735 |
23740 |
-80 |
0 |
5 |
+0 |
Jun18 |
180116 |
23570 |
23570 |
23570 |
23570 |
-80 |
|
|
|
Sep18 |
180116 |
23530 |
23530 |
23530 |
23530 |
-80 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Jan18 |
180116 |
5516.5 |
5536.5 |
5473.0 |
5513.5 |
+5.0 |
58,895 |
323,441 |
+2,074 |
Feb18 |
180116 |
5513.0 |
5533.5 |
5470.5 |
5511.0 |
+5.0 |
831 |
2,388 |
+742 |
Mar18 |
180116 |
5514.5 |
5528.5 |
5477.0 |
5509.5 |
+5.5 |
439 |
27,840 |
+21 |
Total Volume and Open Interest |
60,165 |
376,674 |
+2,837 |
Hang Seng Index(HKFE) |
Jan18 |
180116 |
31320 |
31958 |
31304 |
31908 |
+588 |
141,709 |
135,950 |
-3,594 |
Feb18 |
180116 |
31328 |
31903 |
31300 |
31868 |
+593 |
1,551 |
4,096 |
+611 |
Mar18 |
180116 |
31264 |
31900 |
31264 |
31863 |
+592 |
1,807 |
11,373 |
+533 |
Total Volume and Open Interest |
146,287 |
154,746 |
-2,445 |
DAX(EUREX) |
Mar18 |
180116 |
13216.0 |
13346.0 |
13125.0 |
13222.5 |
+18.5 |
75,804 |
137,259 |
-5,395 |
Jun18 |
180116 |
13242.0 |
13357.5 |
13179.5 |
13245.5 |
+18.5 |
77 |
1,546 |
+17 |
Sep18 |
180116 |
13290.0 |
13290.0 |
13239.5 |
13239.5 |
+17.5 |
1 |
62 |
+3 |
Total Volume and Open Interest |
75,882 |
138,867 |
-5,375 |
Mini-DAX(EUREX) |
Mar18 |
180116 |
13215.0 |
13345.0 |
13127.0 |
13222.5 |
+18.5 |
22,896 |
13,279 |
-299 |
Jun18 |
180116 |
13249.0 |
13359.0 |
13150.0 |
13245.5 |
+18.5 |
15 |
978 |
-2 |
Sep18 |
180116 |
13298.0 |
13338.0 |
13156.0 |
13239.5 |
+17.5 |
2 |
9 |
+0 |
Total Volume and Open Interest |
22,913 |
14,266 |
-301 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180116 |
3605 |
3629 |
3583 |
3607 |
-1 |
899,504 |
3,398,547 |
+9,938 |
Jun18 |
180116 |
3523 |
3546 |
3500 |
3524 |
-1 |
216 |
74,673 |
+88 |
Sep18 |
180116 |
3532 |
3532 |
3514 |
3514 |
-1 |
0 |
5 |
+0 |
Total Volume and Open Interest |
899,720 |
3,478,752 |
+10,026 |
Swiss Market Index(EUREX) |
Mar18 |
180116 |
9454 |
9474 |
9331 |
9379 |
-70 |
32,745 |
227,723 |
-4,220 |
Jun18 |
180116 |
9293 |
9294 |
9217 |
9217 |
-70 |
1,025 |
14,802 |
+608 |
Sep18 |
180116 |
9186 |
9186 |
9186 |
9186 |
-70 |
0 |
57 |
+0 |
Total Volume and Open Interest |
33,770 |
242,582 |
-3,612 |
FT-SE 100(EURONEXT) |
Mar18 |
180116 |
7708.00 |
7735.00 |
7656.50 |
7690.50 |
-20.50 |
90,137 |
633,148 |
+2,797 |
Jun18 |
180116 |
7647.00 |
7647.00 |
7602.00 |
7610.00 |
-20.50 |
52 |
5,075 |
+17 |
Sep18 |
180116 |
7551.00 |
7551.00 |
7551.00 |
7551.00 |
-19.50 |
|
|
|
Total Volume and Open Interest |
90,189 |
638,223 |
+2,814 |
SPI 200(SFE) |
Mar18 |
180116 |
6028.0 |
6030.0 |
5990.0 |
5992.0 |
-34.0 |
29,267 |
298,109 |
+1,055 |
Jun18 |
180116 |
5982.0 |
5982.0 |
5982.0 |
5982.0 |
-36.0 |
0 |
3,424 |
+0 |
Sep18 |
180116 |
5927.0 |
5927.0 |
5927.0 |
5927.0 |
-36.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
29,638 |
306,758 |
+1,299 |
FTSE MIB(ISE) |
Mar18 |
180116 |
23495.00 |
23625.00 |
23240.00 |
23391.00 |
-91.00 |
22,043 |
34,142 |
-2,957 |
Jun18 |
180116 |
22995.00 |
23150.00 |
22790.00 |
22906.00 |
-101.00 |
28 |
37 |
+7 |
Sep18 |
180116 |
22801.00 |
22801.00 |
22801.00 |
22801.00 |
-101.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,071 |
34,181 |
-2,950 |
KOSPI 200(KFE) |
Mar18 |
180116 |
331.30 |
331.45 |
330.90 |
331.00 |
+3.20 |
209,087 |
254,568 |
+1,565 |
Jun18 |
180116 |
332.20 |
332.20 |
331.65 |
331.65 |
+2.80 |
231 |
19,488 |
+440 |
Sep18 |
180116 |
332.65 |
332.65 |
332.50 |
332.50 |
+2.50 |
26 |
3,757 |
+20 |
Total Volume and Open Interest |
209,350 |
325,466 |
+3,028 |
GSCI(CME) |
Feb18 |
180116 |
453.30 |
454.10 |
450.75 |
451.80 |
-1.50 |
2,488 |
11,480 |
+2,462 |
Mar18 |
180116 |
453.95 |
453.95 |
453.95 |
453.95 |
-1.50 |
|
|
|
Total Volume and Open Interest |
4,855 |
14,479 |
+153 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|