|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 17, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180117 |
966.25 |
969.25 |
961.25 |
968.75 |
+0.75 |
140,352 |
363,699 |
-5,215 |
May18 |
180117 |
977.75 |
980.50 |
972.75 |
980.00 |
+0.50 |
66,209 |
177,116 |
+6,794 |
Jul18 |
180117 |
987.00 |
990.25 |
982.50 |
989.50 |
+0.50 |
51,645 |
125,321 |
-276 |
Aug18 |
180117 |
990.25 |
992.25 |
985.50 |
992.00 |
+0.75 |
4,108 |
14,645 |
-40 |
Sep18 |
180117 |
988.25 |
990.00 |
984.00 |
989.50 |
unch |
1,255 |
3,603 |
+150 |
Nov18 |
180117 |
986.75 |
989.25 |
984.25 |
988.75 |
-0.25 |
24,201 |
70,848 |
+1,327 |
Jan19 |
180117 |
996.00 |
996.75 |
992.00 |
996.50 |
unch |
537 |
4,606 |
+98 |
Mar19 |
180117 |
1000.00 |
1001.00 |
996.75 |
1001.00 |
unch |
468 |
2,962 |
+243 |
May19 |
180117 |
1002.25 |
1005.25 |
1001.50 |
1005.25 |
-0.25 |
171 |
879 |
+43 |
Jul19 |
180117 |
1010.00 |
1011.25 |
1007.50 |
1010.75 |
-0.25 |
473 |
1,538 |
+210 |
Aug19 |
180117 |
1008.50 |
1008.50 |
1008.50 |
1008.50 |
unch |
0 |
33 |
+0 |
Sep19 |
180117 |
999.25 |
999.25 |
999.25 |
999.25 |
unch |
0 |
25 |
+0 |
Nov19 |
180117 |
986.75 |
990.50 |
986.50 |
990.00 |
unch |
362 |
2,891 |
+154 |
Jan20 |
180117 |
991.25 |
991.25 |
991.25 |
991.25 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
289,781 |
768,245 |
+3,376 |
Soybean Meal(CBOT) |
Mar18 |
180117 |
321.50 |
324.60 |
320.30 |
324.30 |
+1.50 |
70,310 |
172,619 |
-2,406 |
May18 |
180117 |
325.20 |
328.10 |
323.90 |
327.90 |
+1.60 |
27,876 |
89,153 |
+2,290 |
Jul18 |
180117 |
328.00 |
330.90 |
326.90 |
330.60 |
+1.50 |
17,609 |
57,620 |
+1,621 |
Aug18 |
180117 |
329.20 |
331.00 |
327.50 |
330.80 |
+1.30 |
2,731 |
8,265 |
+457 |
Sep18 |
180117 |
329.40 |
330.80 |
327.70 |
330.70 |
+1.10 |
2,636 |
7,980 |
+312 |
Oct18 |
180117 |
327.70 |
329.30 |
326.00 |
329.10 |
+1.10 |
1,146 |
8,216 |
-8 |
Dec18 |
180117 |
327.90 |
330.20 |
327.00 |
330.10 |
+1.20 |
6,667 |
37,312 |
+1,584 |
Jan19 |
180117 |
329.50 |
331.00 |
328.30 |
331.00 |
+1.30 |
325 |
2,393 |
+121 |
Mar19 |
180117 |
331.50 |
332.90 |
330.30 |
332.90 |
+1.30 |
372 |
3,082 |
+126 |
May19 |
180117 |
333.60 |
334.40 |
332.30 |
334.40 |
+1.20 |
98 |
922 |
+13 |
Total Volume and Open Interest |
129,987 |
391,828 |
+4,086 |
Soybean Oil(CBOT) |
Mar18 |
180117 |
32.77 |
32.83 |
32.41 |
32.51 |
-0.28 |
60,725 |
212,812 |
-146 |
May18 |
180117 |
32.97 |
33.01 |
32.61 |
32.70 |
-0.27 |
23,969 |
101,874 |
+2,950 |
Jul18 |
180117 |
33.16 |
33.21 |
32.80 |
32.89 |
-0.28 |
17,493 |
70,038 |
-869 |
Aug18 |
180117 |
33.13 |
33.22 |
32.85 |
32.92 |
-0.28 |
2,595 |
10,481 |
+72 |
Sep18 |
180117 |
33.22 |
33.26 |
32.91 |
32.95 |
-0.29 |
1,585 |
6,803 |
+109 |
Oct18 |
180117 |
33.27 |
33.27 |
32.94 |
32.96 |
-0.29 |
1,434 |
8,636 |
+119 |
Dec18 |
180117 |
33.35 |
33.43 |
33.08 |
33.10 |
-0.30 |
9,979 |
44,363 |
+2,031 |
Jan19 |
180117 |
33.30 |
33.34 |
33.19 |
33.20 |
-0.27 |
72 |
5,222 |
+25 |
Mar19 |
180117 |
33.47 |
33.47 |
33.29 |
33.29 |
-0.27 |
32 |
1,544 |
-3 |
May19 |
180117 |
33.38 |
33.38 |
33.35 |
33.35 |
-0.29 |
4 |
1,001 |
+0 |
Total Volume and Open Interest |
117,949 |
466,087 |
+4,264 |
Canola(WCE) |
Jan18 |
180112 |
486.9 |
486.9 |
486.9 |
486.9 |
+2.2 |
|
|
|
Mar18 |
180117 |
489.5 |
492.0 |
487.0 |
489.7 |
+0.4 |
2,474 |
93,032 |
-658 |
May18 |
180117 |
497.6 |
498.8 |
494.2 |
497.1 |
+0.1 |
576 |
40,706 |
+50 |
Jul18 |
180117 |
502.5 |
503.9 |
499.5 |
502.9 |
+0.4 |
204 |
13,657 |
+56 |
Nov18 |
180117 |
497.7 |
502.9 |
496.4 |
498.9 |
-0.3 |
134 |
17,742 |
+129 |
Total Volume and Open Interest |
3,388 |
166,282 |
-423 |
Corn(CBOT) |
Mar18 |
180117 |
348.50 |
353.25 |
348.25 |
353.00 |
+4.75 |
195,191 |
827,127 |
+3,694 |
May18 |
180117 |
356.75 |
361.25 |
356.25 |
361.00 |
+4.25 |
50,496 |
257,093 |
+8,536 |
Jul18 |
180117 |
364.75 |
369.25 |
364.50 |
369.25 |
+4.25 |
30,339 |
243,579 |
+1,765 |
Sep18 |
180117 |
372.50 |
376.75 |
372.50 |
376.75 |
+4.00 |
18,514 |
99,181 |
+4,249 |
Dec18 |
180117 |
382.00 |
386.25 |
381.75 |
386.00 |
+3.50 |
23,408 |
151,736 |
+2,413 |
Mar19 |
180117 |
391.00 |
395.50 |
391.00 |
395.25 |
+3.50 |
2,434 |
23,712 |
+354 |
May19 |
180117 |
396.75 |
400.75 |
396.75 |
400.25 |
+3.25 |
1,282 |
3,300 |
-293 |
Jul19 |
180117 |
401.25 |
405.50 |
398.25 |
405.00 |
+3.50 |
779 |
6,457 |
+78 |
Sep19 |
180117 |
400.00 |
403.00 |
399.75 |
403.00 |
+3.00 |
271 |
1,044 |
+162 |
Dec19 |
180117 |
401.25 |
405.50 |
401.25 |
405.50 |
+3.75 |
945 |
9,028 |
+623 |
Total Volume and Open Interest |
323,694 |
1,622,600 |
+21,606 |
Wheat(CBOT) |
Mar18 |
180117 |
416.75 |
423.25 |
415.50 |
421.50 |
+5.00 |
127,587 |
290,419 |
+11,470 |
May18 |
180117 |
430.50 |
436.00 |
428.75 |
434.50 |
+4.50 |
37,518 |
100,380 |
-116 |
Jul18 |
180117 |
443.75 |
448.75 |
442.00 |
447.75 |
+4.00 |
23,267 |
77,254 |
+361 |
Sep18 |
180117 |
458.00 |
462.75 |
456.25 |
462.00 |
+4.00 |
7,864 |
29,371 |
+237 |
Dec18 |
180117 |
476.75 |
481.00 |
475.00 |
480.25 |
+3.25 |
8,679 |
46,336 |
+1,051 |
Mar19 |
180117 |
490.75 |
494.00 |
488.50 |
493.25 |
+2.75 |
1,319 |
4,279 |
+392 |
Total Volume and Open Interest |
206,276 |
549,060 |
+13,410 |
Wheat(KCBT) |
Mar18 |
180117 |
422.25 |
429.50 |
421.00 |
427.00 |
+5.00 |
59,512 |
167,994 |
-969 |
May18 |
180117 |
436.00 |
443.00 |
434.75 |
440.50 |
+5.00 |
21,214 |
62,853 |
+693 |
Jul18 |
180117 |
451.50 |
458.75 |
450.75 |
456.50 |
+5.00 |
15,621 |
44,441 |
+321 |
Sep18 |
180117 |
468.75 |
474.50 |
467.25 |
472.50 |
+4.50 |
4,361 |
16,106 |
-269 |
Dec18 |
180117 |
488.75 |
495.50 |
488.00 |
493.25 |
+4.25 |
6,007 |
23,507 |
+2,084 |
Mar19 |
180117 |
502.00 |
509.50 |
502.00 |
507.25 |
+4.25 |
816 |
4,147 |
+71 |
May19 |
180117 |
516.00 |
516.00 |
516.00 |
516.00 |
+4.00 |
61 |
388 |
+11 |
Total Volume and Open Interest |
107,627 |
319,718 |
+1,948 |
Wheat(MGE) |
Mar18 |
180117 |
612.00 |
615.25 |
611.25 |
611.75 |
+0.25 |
5,910 |
36,172 |
-1,039 |
May18 |
180117 |
621.00 |
624.50 |
620.25 |
621.00 |
+0.25 |
2,763 |
13,855 |
+202 |
Jul18 |
180117 |
628.50 |
630.50 |
626.75 |
627.25 |
+0.25 |
1,100 |
8,737 |
+294 |
Sep18 |
180117 |
623.00 |
625.00 |
623.00 |
624.50 |
+0.75 |
500 |
5,718 |
+115 |
Dec18 |
180117 |
633.00 |
635.00 |
633.00 |
633.50 |
+0.25 |
294 |
2,948 |
+118 |
Mar19 |
180117 |
640.00 |
640.00 |
638.75 |
639.50 |
+0.25 |
31 |
249 |
+16 |
Total Volume and Open Interest |
10,598 |
67,681 |
-294 |
Oats(CBOT) |
Mar18 |
180117 |
250.25 |
256.00 |
250.25 |
254.25 |
+4.25 |
223 |
4,310 |
-38 |
May18 |
180117 |
252.25 |
257.00 |
252.25 |
255.50 |
+4.00 |
34 |
1,960 |
+31 |
Jul18 |
180117 |
260.00 |
262.75 |
260.00 |
260.50 |
+3.75 |
11 |
244 |
+9 |
Sep18 |
180117 |
260.00 |
260.00 |
260.00 |
260.00 |
+1.00 |
5 |
15 |
+0 |
Total Volume and Open Interest |
285 |
6,612 |
+14 |
Rough Rice(CBOT) |
Jan18 |
180112 |
11.58 |
11.58 |
11.58 |
11.58 |
+0.06 |
17 |
26 |
-16 |
Mar18 |
180117 |
12.10 |
12.27 |
12.09 |
12.15 |
+0.00 |
223 |
8,840 |
-114 |
May18 |
180117 |
12.35 |
12.53 |
12.35 |
12.41 |
unch |
6 |
628 |
+1 |
Jul18 |
180117 |
12.57 |
12.69 |
12.57 |
12.61 |
+0.02 |
4 |
294 |
+3 |
Total Volume and Open Interest |
236 |
10,131 |
-120 |
Live Cattle(CME) |
Feb18 |
180117 |
117.830 |
121.100 |
117.700 |
120.980 |
+2.880 |
30,597 |
76,220 |
-6,424 |
Apr18 |
180117 |
120.080 |
123.180 |
119.980 |
122.785 |
+2.400 |
30,663 |
136,203 |
+9,047 |
Jun18 |
180117 |
112.035 |
114.900 |
111.900 |
114.450 |
+2.100 |
9,247 |
90,173 |
+1,326 |
Aug18 |
180117 |
109.500 |
112.035 |
109.300 |
111.535 |
+1.835 |
3,038 |
32,725 |
+563 |
Oct18 |
180117 |
110.635 |
113.035 |
110.450 |
112.480 |
+1.550 |
1,495 |
10,864 |
+253 |
Dec18 |
180117 |
112.680 |
115.000 |
112.535 |
114.600 |
+1.620 |
210 |
5,427 |
+93 |
Total Volume and Open Interest |
75,270 |
353,870 |
+4,865 |
Feeder Cattle(CME) |
Jan18 |
180117 |
145.250 |
148.950 |
144.750 |
147.880 |
+2.280 |
1,331 |
4,696 |
-401 |
Mar18 |
180117 |
143.600 |
147.400 |
143.000 |
145.985 |
+2.050 |
4,062 |
25,343 |
-65 |
Apr18 |
180117 |
143.550 |
147.350 |
143.185 |
146.130 |
+2.050 |
1,682 |
7,738 |
+78 |
May18 |
180117 |
142.800 |
146.850 |
142.800 |
145.850 |
+2.050 |
1,260 |
7,595 |
-114 |
Aug18 |
180117 |
145.935 |
149.380 |
145.630 |
148.650 |
+1.965 |
965 |
5,846 |
+291 |
Sep18 |
180117 |
146.200 |
149.235 |
145.535 |
148.435 |
+1.985 |
97 |
460 |
+10 |
Oct18 |
180117 |
147.000 |
148.500 |
145.500 |
147.850 |
+1.720 |
54 |
222 |
+3 |
Total Volume and Open Interest |
9,499 |
52,065 |
-195 |
Lean Hogs(CME) |
Feb18 |
180117 |
73.650 |
73.700 |
72.535 |
72.730 |
-1.170 |
21,618 |
42,962 |
-6,453 |
Apr18 |
180117 |
75.900 |
76.000 |
75.200 |
75.535 |
-0.615 |
19,452 |
94,369 |
+4,283 |
May18 |
180117 |
80.600 |
80.750 |
80.200 |
80.550 |
-0.450 |
208 |
2,844 |
+9 |
Jun18 |
180117 |
84.830 |
85.100 |
84.650 |
84.930 |
-0.105 |
6,729 |
44,423 |
+316 |
Jul18 |
180117 |
84.830 |
85.180 |
84.650 |
85.035 |
+0.055 |
2,741 |
15,009 |
+492 |
Aug18 |
180117 |
84.150 |
84.500 |
84.000 |
84.350 |
-0.050 |
2,756 |
21,804 |
-420 |
Oct18 |
180117 |
71.000 |
71.150 |
70.900 |
71.035 |
-0.165 |
1,825 |
15,932 |
+562 |
Dec18 |
180117 |
64.535 |
64.680 |
64.400 |
64.475 |
-0.250 |
882 |
5,302 |
+318 |
Total Volume and Open Interest |
56,390 |
243,299 |
-792 |
Class III Milk(CME) |
Jan18 |
180117 |
13.81 |
13.86 |
13.78 |
13.84 |
+0.07 |
272 |
3,249 |
-51 |
Feb18 |
180117 |
13.42 |
13.71 |
13.42 |
13.69 |
+0.32 |
475 |
3,799 |
+16 |
Mar18 |
180117 |
13.47 |
13.80 |
13.39 |
13.75 |
+0.32 |
254 |
3,515 |
+51 |
Apr18 |
180117 |
13.85 |
14.05 |
13.81 |
14.02 |
+0.21 |
73 |
2,350 |
-3 |
May18 |
180117 |
14.20 |
14.35 |
14.20 |
14.30 |
+0.15 |
63 |
2,109 |
+16 |
Jun18 |
180117 |
14.57 |
14.65 |
14.57 |
14.61 |
+0.08 |
56 |
1,985 |
+17 |
Jul18 |
180117 |
15.10 |
15.19 |
15.10 |
15.19 |
+0.10 |
76 |
1,408 |
+62 |
Aug18 |
180117 |
15.47 |
15.53 |
15.47 |
15.53 |
+0.08 |
139 |
1,438 |
+67 |
Sep18 |
180117 |
15.63 |
15.67 |
15.63 |
15.67 |
+0.04 |
39 |
1,457 |
+17 |
Oct18 |
180117 |
15.73 |
15.78 |
15.73 |
15.78 |
+0.05 |
41 |
1,117 |
+13 |
Nov18 |
180117 |
15.65 |
15.70 |
15.65 |
15.70 |
+0.05 |
48 |
1,138 |
+14 |
Dec18 |
180117 |
15.50 |
15.62 |
15.50 |
15.62 |
+0.12 |
49 |
1,063 |
+21 |
Jan19 |
180117 |
15.35 |
15.35 |
15.35 |
15.35 |
+0.01 |
1 |
21 |
+0 |
Total Volume and Open Interest |
1,586 |
24,790 |
+240 |
Cocoa(ICE) |
Mar18 |
180117 |
1929 |
1999 |
1925 |
1985 |
+53 |
19,043 |
134,929 |
-1,482 |
May18 |
180117 |
1950 |
2018 |
1945 |
2001 |
+50 |
10,621 |
54,194 |
+1,680 |
Jul18 |
180117 |
1964 |
2030 |
1957 |
2014 |
+50 |
3,610 |
34,411 |
+710 |
Sep18 |
180117 |
1981 |
2046 |
1973 |
2030 |
+48 |
1,492 |
15,455 |
-212 |
Dec18 |
180117 |
2006 |
2071 |
1997 |
2054 |
+47 |
1,369 |
17,556 |
+150 |
Mar19 |
180117 |
2030 |
2088 |
2023 |
2077 |
+46 |
563 |
11,594 |
+125 |
May19 |
180117 |
2045 |
2099 |
2045 |
2090 |
+45 |
33 |
6,626 |
+29 |
Total Volume and Open Interest |
36,741 |
279,589 |
+1,009 |
Coffee "C"(ICE) |
Mar18 |
180117 |
121.00 |
123.80 |
120.15 |
123.10 |
+2.65 |
27,393 |
120,817 |
+2,841 |
May18 |
180117 |
123.40 |
126.15 |
122.60 |
125.55 |
+2.60 |
8,192 |
57,325 |
+2,440 |
Jul18 |
180117 |
126.05 |
128.55 |
125.10 |
127.95 |
+2.60 |
6,177 |
26,039 |
+1,403 |
Sep18 |
180117 |
128.50 |
130.90 |
127.50 |
130.30 |
+2.55 |
2,535 |
17,086 |
+1,129 |
Dec18 |
180117 |
131.80 |
134.30 |
130.90 |
133.70 |
+2.55 |
709 |
8,306 |
-32 |
Mar19 |
180117 |
135.10 |
137.05 |
134.45 |
136.95 |
+2.50 |
155 |
3,290 |
+75 |
Total Volume and Open Interest |
45,359 |
235,632 |
+7,897 |
Orange Juice(ICE) |
Mar18 |
180117 |
140.80 |
140.90 |
138.30 |
140.00 |
-0.40 |
593 |
8,598 |
+105 |
May18 |
180117 |
140.40 |
140.40 |
139.00 |
139.85 |
-0.60 |
31 |
1,548 |
+13 |
Jul18 |
180117 |
140.65 |
140.65 |
139.30 |
140.15 |
-0.50 |
3 |
693 |
+0 |
Sep18 |
180117 |
140.80 |
140.80 |
140.80 |
140.80 |
-0.45 |
15 |
91 |
+0 |
Nov18 |
180117 |
142.55 |
142.55 |
142.55 |
142.55 |
-0.55 |
0 |
12 |
+0 |
Jan19 |
180117 |
144.55 |
144.55 |
144.55 |
144.55 |
-0.65 |
|
|
|
Total Volume and Open Interest |
642 |
10,942 |
+118 |
Sugar #11(ICE) |
Mar18 |
180117 |
13.64 |
13.74 |
13.35 |
13.42 |
-0.17 |
88,690 |
361,442 |
+7,983 |
May18 |
180117 |
13.90 |
13.90 |
13.53 |
13.58 |
-0.19 |
40,414 |
200,079 |
+11,097 |
Jul18 |
180117 |
14.07 |
14.08 |
13.74 |
13.78 |
-0.22 |
16,600 |
92,316 |
+1,935 |
Oct18 |
180117 |
14.42 |
14.42 |
14.06 |
14.09 |
-0.23 |
6,720 |
74,406 |
+107 |
Mar19 |
180117 |
14.95 |
14.97 |
14.64 |
14.68 |
-0.23 |
2,511 |
44,283 |
+484 |
May19 |
180117 |
14.94 |
14.96 |
14.65 |
14.69 |
-0.21 |
258 |
7,453 |
+64 |
Jul19 |
180117 |
14.92 |
14.94 |
14.65 |
14.69 |
-0.19 |
178 |
6,658 |
+53 |
Oct19 |
180117 |
15.05 |
15.05 |
14.84 |
14.87 |
-0.18 |
93 |
7,866 |
+2 |
Total Volume and Open Interest |
155,522 |
801,384 |
+21,736 |
London Cocoa(LCE) |
Mar18 |
180117 |
1389 |
1422 |
1378 |
1417 |
+26 |
7,375 |
124,150 |
-633 |
May18 |
180117 |
1411 |
1440 |
1398 |
1435 |
+26 |
4,282 |
44,879 |
+142 |
Jul18 |
180117 |
1430 |
1458 |
1418 |
1455 |
+26 |
2,512 |
40,246 |
-55 |
Sep18 |
180117 |
1445 |
1473 |
1433 |
1469 |
+25 |
1,718 |
29,132 |
-7 |
Dec18 |
180117 |
1462 |
1492 |
1453 |
1489 |
+25 |
1,239 |
32,816 |
+173 |
Mar19 |
180117 |
1480 |
1511 |
1471 |
1508 |
+26 |
990 |
11,681 |
+93 |
May19 |
180117 |
1494 |
1524 |
1486 |
1521 |
+24 |
12 |
5,224 |
-1 |
Total Volume and Open Interest |
18,128 |
293,281 |
-288 |
London Sugar(LCE) |
Mar18 |
180117 |
364.10 |
366.90 |
359.50 |
360.90 |
-2.50 |
4,687 |
34,671 |
+309 |
May18 |
180117 |
365.90 |
368.50 |
361.50 |
362.70 |
-3.20 |
1,092 |
20,749 |
+217 |
Aug18 |
180117 |
370.70 |
372.40 |
365.60 |
366.40 |
-3.80 |
188 |
16,945 |
+43 |
Oct18 |
180117 |
373.20 |
375.20 |
368.70 |
369.40 |
-4.40 |
126 |
4,192 |
+3 |
Dec18 |
180117 |
379.00 |
380.30 |
373.60 |
374.40 |
-4.50 |
19 |
2,575 |
-15 |
Total Volume and Open Interest |
6,113 |
83,436 |
+558 |
Cotton(ICE) |
Mar18 |
180117 |
81.30 |
82.22 |
80.96 |
82.14 |
+0.71 |
41,882 |
168,864 |
+1 |
May18 |
180117 |
81.41 |
82.46 |
81.16 |
82.39 |
+0.72 |
18,575 |
64,285 |
+877 |
Jul18 |
180117 |
81.55 |
82.66 |
81.42 |
82.60 |
+0.74 |
9,323 |
26,161 |
+2,126 |
Oct18 |
180117 |
76.90 |
76.90 |
76.90 |
76.90 |
+0.40 |
0 |
1 |
+0 |
Dec18 |
180117 |
74.91 |
75.20 |
74.90 |
75.09 |
+0.06 |
2,647 |
36,162 |
+690 |
Mar19 |
180117 |
75.19 |
75.30 |
75.19 |
75.24 |
-0.03 |
305 |
2,435 |
+282 |
Total Volume and Open Interest |
73,036 |
299,580 |
+4,104 |
Lumber(CME) |
Mar18 |
180117 |
473.4 |
479.5 |
471.4 |
476.4 |
+1.7 |
446 |
5,764 |
+87 |
May18 |
180117 |
465.8 |
471.5 |
465.0 |
469.9 |
+3.5 |
154 |
895 |
+109 |
Jul18 |
180117 |
460.0 |
462.2 |
460.0 |
462.0 |
+4.5 |
4 |
132 |
+1 |
Sep18 |
180117 |
445.7 |
445.7 |
445.7 |
445.7 |
+2.4 |
1 |
18 |
+0 |
Total Volume and Open Interest |
606 |
6,818 |
+193 |
Crude Oil(NYM) |
Feb18 |
180117 |
63.89 |
64.17 |
63.31 |
63.97 |
+0.24 |
678,727 |
243,872 |
-28,479 |
Mar18 |
180117 |
63.82 |
64.14 |
63.25 |
63.92 |
+0.25 |
323,616 |
555,021 |
+43,486 |
Apr18 |
180117 |
63.68 |
63.95 |
63.07 |
63.74 |
+0.25 |
99,118 |
190,885 |
+7,190 |
May18 |
180117 |
63.35 |
63.72 |
62.86 |
63.52 |
+0.25 |
52,326 |
145,091 |
-816 |
Jun18 |
180117 |
63.08 |
63.40 |
62.55 |
63.21 |
+0.24 |
84,054 |
301,540 |
+6,099 |
Jul18 |
180117 |
62.74 |
63.01 |
62.22 |
62.85 |
+0.25 |
25,545 |
92,890 |
+3,556 |
Aug18 |
180117 |
62.32 |
62.57 |
61.93 |
62.44 |
+0.25 |
19,735 |
76,144 |
+3,665 |
Sep18 |
180117 |
61.88 |
62.18 |
61.43 |
62.02 |
+0.24 |
22,568 |
93,644 |
+1,473 |
Oct18 |
180117 |
61.39 |
61.71 |
61.06 |
61.60 |
+0.22 |
11,831 |
78,739 |
+2,906 |
Nov18 |
180117 |
60.97 |
61.33 |
60.66 |
61.20 |
+0.22 |
6,993 |
65,067 |
-60 |
Dec18 |
180117 |
60.76 |
60.98 |
60.28 |
60.82 |
+0.21 |
64,697 |
242,592 |
+40 |
Jan19 |
180117 |
60.36 |
60.54 |
59.93 |
60.43 |
+0.21 |
4,723 |
84,695 |
+1,908 |
Feb19 |
180117 |
59.75 |
60.03 |
59.75 |
60.03 |
+0.22 |
2,659 |
38,118 |
-12 |
Mar19 |
180117 |
59.52 |
59.64 |
59.38 |
59.64 |
+0.23 |
5,140 |
34,720 |
+118 |
Apr19 |
180117 |
59.25 |
59.25 |
59.25 |
59.25 |
+0.22 |
1,352 |
14,156 |
+512 |
May19 |
180117 |
58.90 |
58.93 |
58.89 |
58.89 |
+0.23 |
999 |
14,459 |
+306 |
Total Volume and Open Interest |
1,443,182 |
2,639,926 |
+44,525 |
e-miNY Crude Oil(NYM) |
Feb18 |
180117 |
63.900 |
64.175 |
63.325 |
63.975 |
+0.250 |
10,457 |
2,686 |
-5 |
Mar18 |
180117 |
63.800 |
64.150 |
63.250 |
63.925 |
+0.250 |
691 |
768 |
+52 |
Apr18 |
180117 |
63.325 |
63.825 |
63.100 |
63.750 |
+0.250 |
50 |
163 |
-4 |
May18 |
180117 |
62.725 |
63.625 |
62.725 |
63.525 |
+0.250 |
18 |
89 |
+16 |
Jun18 |
180117 |
63.200 |
63.200 |
63.200 |
63.200 |
+0.225 |
14 |
23 |
-14 |
Jul18 |
180117 |
62.250 |
62.925 |
62.250 |
62.850 |
+0.250 |
2 |
27 |
+0 |
Aug18 |
180117 |
62.650 |
62.650 |
62.450 |
62.450 |
+0.250 |
1 |
76 |
-1 |
Sep18 |
180117 |
62.025 |
62.025 |
62.025 |
62.025 |
+0.250 |
1 |
40 |
+0 |
Oct18 |
180117 |
61.600 |
61.600 |
61.600 |
61.600 |
+0.225 |
0 |
30 |
+0 |
Nov18 |
180117 |
61.200 |
61.200 |
61.200 |
61.200 |
+0.225 |
0 |
107 |
+0 |
Total Volume and Open Interest |
11,236 |
4,245 |
+43 |
NY Harbor ULSD(NYM) |
Feb18 |
180117 |
206.60 |
207.97 |
204.53 |
206.91 |
+0.57 |
67,052 |
104,340 |
-8,629 |
Mar18 |
180117 |
206.30 |
207.36 |
204.13 |
206.31 |
+0.45 |
49,895 |
135,664 |
+7,432 |
Apr18 |
180117 |
204.77 |
205.73 |
202.81 |
204.80 |
+0.43 |
27,986 |
62,999 |
+3,879 |
May18 |
180117 |
203.49 |
204.35 |
201.52 |
203.49 |
+0.42 |
13,742 |
35,948 |
+1,572 |
Jun18 |
180117 |
202.30 |
203.29 |
200.67 |
202.56 |
+0.44 |
13,749 |
40,043 |
+1,369 |
Jul18 |
180117 |
201.75 |
202.94 |
200.35 |
202.22 |
+0.44 |
5,747 |
18,293 |
+1,798 |
Aug18 |
180117 |
201.40 |
202.50 |
199.97 |
201.89 |
+0.44 |
3,093 |
9,300 |
+490 |
Sep18 |
180117 |
200.47 |
202.31 |
199.80 |
201.70 |
+0.42 |
2,498 |
13,734 |
+657 |
Oct18 |
180117 |
200.65 |
202.06 |
199.66 |
201.49 |
+0.39 |
735 |
4,876 |
-57 |
Nov18 |
180117 |
200.28 |
201.96 |
199.79 |
201.42 |
+0.36 |
369 |
3,716 |
+88 |
Dec18 |
180117 |
200.29 |
201.85 |
199.62 |
201.29 |
+0.40 |
2,450 |
34,043 |
-166 |
Jan19 |
180117 |
200.50 |
201.57 |
200.28 |
201.16 |
+0.39 |
383 |
3,220 |
+118 |
Feb19 |
180117 |
200.46 |
200.46 |
200.46 |
200.46 |
+0.40 |
76 |
475 |
+41 |
Mar19 |
180117 |
199.03 |
199.03 |
199.03 |
199.03 |
+0.43 |
6 |
379 |
+1 |
Total Volume and Open Interest |
187,914 |
476,281 |
+8,603 |
RBOB Gasoline(NYM) |
Feb18 |
180117 |
184.11 |
187.14 |
182.69 |
185.84 |
+2.00 |
71,029 |
72,617 |
-9,158 |
Mar18 |
180117 |
185.66 |
187.93 |
184.05 |
186.91 |
+1.62 |
55,024 |
132,543 |
+6,400 |
Apr18 |
180117 |
203.73 |
205.41 |
202.07 |
204.61 |
+1.23 |
24,520 |
65,279 |
+1,962 |
May18 |
180117 |
204.31 |
205.86 |
202.66 |
205.07 |
+1.07 |
15,370 |
41,159 |
+1,286 |
Jun18 |
180117 |
203.29 |
205.30 |
202.41 |
204.55 |
+1.00 |
11,197 |
34,796 |
+537 |
Jul18 |
180117 |
201.90 |
203.83 |
201.10 |
203.13 |
+0.98 |
5,390 |
21,901 |
+1,168 |
Aug18 |
180117 |
198.76 |
201.26 |
198.54 |
200.62 |
+0.91 |
2,589 |
9,107 |
+553 |
Sep18 |
180117 |
196.09 |
197.82 |
195.26 |
197.26 |
+0.87 |
3,560 |
16,685 |
+1,016 |
Oct18 |
180117 |
182.61 |
183.88 |
181.51 |
183.33 |
+0.78 |
621 |
7,446 |
+92 |
Nov18 |
180117 |
178.67 |
179.55 |
178.63 |
179.39 |
+0.78 |
241 |
2,812 |
+84 |
Total Volume and Open Interest |
191,519 |
427,071 |
+4,330 |
e-miNY RBOB Gasoline(NYM) |
Feb18 |
180117 |
185.84 |
185.84 |
185.84 |
185.84 |
+2.00 |
0 |
1 |
+0 |
Mar18 |
180117 |
186.91 |
186.91 |
186.91 |
186.91 |
+1.62 |
|
|
|
Apr18 |
180117 |
204.61 |
204.61 |
204.61 |
204.61 |
+1.23 |
|
|
|
May18 |
180117 |
205.07 |
205.07 |
205.07 |
205.07 |
+1.07 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb18 |
180117 |
3.125 |
3.288 |
3.098 |
3.232 |
+0.103 |
415,933 |
162,251 |
-16,397 |
Mar18 |
180117 |
2.964 |
3.038 |
2.929 |
3.024 |
+0.062 |
263,061 |
358,743 |
+8,493 |
Apr18 |
180117 |
2.785 |
2.822 |
2.753 |
2.814 |
+0.033 |
111,500 |
176,476 |
+4,483 |
May18 |
180117 |
2.769 |
2.806 |
2.742 |
2.800 |
+0.032 |
74,810 |
154,605 |
+6,895 |
Jun18 |
180117 |
2.809 |
2.839 |
2.781 |
2.833 |
+0.028 |
37,111 |
51,665 |
+3,016 |
Jul18 |
180117 |
2.849 |
2.875 |
2.821 |
2.870 |
+0.026 |
29,371 |
73,303 |
+2,673 |
Aug18 |
180117 |
2.830 |
2.869 |
2.819 |
2.867 |
+0.024 |
8,311 |
37,963 |
+700 |
Sep18 |
180117 |
2.808 |
2.848 |
2.796 |
2.843 |
+0.023 |
7,222 |
41,003 |
+355 |
Oct18 |
180117 |
2.820 |
2.868 |
2.819 |
2.862 |
+0.022 |
29,377 |
99,025 |
+1,663 |
Nov18 |
180117 |
2.901 |
2.915 |
2.871 |
2.911 |
+0.021 |
7,092 |
35,005 |
+1,246 |
Dec18 |
180117 |
2.998 |
3.037 |
2.995 |
3.035 |
+0.020 |
5,388 |
32,504 |
+924 |
Jan19 |
180117 |
3.093 |
3.113 |
3.072 |
3.110 |
+0.017 |
10,967 |
50,387 |
+7 |
Feb19 |
180117 |
3.072 |
3.086 |
3.040 |
3.082 |
+0.018 |
2,700 |
15,954 |
+44 |
Mar19 |
180117 |
2.991 |
3.003 |
2.967 |
3.003 |
+0.017 |
5,965 |
33,193 |
-122 |
Apr19 |
180117 |
2.680 |
2.711 |
2.679 |
2.709 |
+0.013 |
5,456 |
34,805 |
+1,991 |
May19 |
180117 |
2.656 |
2.671 |
2.646 |
2.669 |
+0.010 |
2,672 |
10,862 |
+384 |
Total Volume and Open Interest |
1,022,858 |
1,436,356 |
+17,899 |
Brent Crude Oil(ICE) |
Mar18 |
180117 |
69.35 |
69.59 |
68.55 |
69.38 |
+0.23 |
173,445 |
440,381 |
-2,401 |
Apr18 |
180117 |
68.95 |
69.21 |
68.19 |
69.00 |
+0.22 |
99,486 |
434,451 |
+3,759 |
May18 |
180117 |
68.67 |
68.86 |
67.87 |
68.65 |
+0.20 |
42,588 |
184,497 |
+4,706 |
Jun18 |
180117 |
68.35 |
68.54 |
67.59 |
68.32 |
+0.17 |
46,950 |
271,553 |
+3,817 |
Jul18 |
180117 |
68.01 |
68.20 |
67.29 |
67.99 |
+0.16 |
12,646 |
117,582 |
+797 |
Aug18 |
180117 |
67.67 |
67.84 |
66.96 |
67.63 |
+0.16 |
5,771 |
70,638 |
+363 |
Sep18 |
180117 |
67.29 |
67.45 |
66.61 |
67.25 |
+0.16 |
8,552 |
84,685 |
-310 |
Oct18 |
180117 |
66.89 |
67.04 |
66.27 |
66.85 |
+0.16 |
3,866 |
40,128 |
+1,058 |
Nov18 |
180117 |
66.49 |
66.65 |
65.88 |
66.45 |
+0.16 |
2,793 |
43,985 |
+122 |
Dec18 |
180117 |
66.08 |
66.25 |
65.49 |
66.05 |
+0.16 |
28,400 |
224,543 |
-2,064 |
Jan19 |
180117 |
65.85 |
65.91 |
65.72 |
65.72 |
+0.16 |
1,516 |
47,307 |
+388 |
Feb19 |
180117 |
65.36 |
65.39 |
65.36 |
65.39 |
+0.17 |
570 |
32,615 |
+55 |
Mar19 |
180117 |
65.05 |
65.05 |
65.05 |
65.05 |
+0.18 |
3,762 |
30,333 |
-19 |
Apr19 |
180117 |
64.72 |
64.72 |
64.72 |
64.72 |
+0.18 |
212 |
12,167 |
+50 |
Total Volume and Open Interest |
456,126 |
2,478,522 |
+13,822 |
Gas Oil(ICE) |
Feb18 |
180117 |
614.75 |
615.00 |
607.00 |
611.75 |
-3.00 |
60,789 |
196,306 |
-11,574 |
Mar18 |
180117 |
614.25 |
615.75 |
607.75 |
612.50 |
-2.50 |
62,341 |
182,436 |
+6,027 |
Apr18 |
180117 |
612.00 |
613.50 |
605.75 |
610.50 |
-2.25 |
27,458 |
96,460 |
+5,921 |
May18 |
180117 |
608.50 |
610.25 |
602.75 |
607.25 |
-1.75 |
11,171 |
43,848 |
+639 |
Jun18 |
180117 |
605.00 |
606.75 |
599.25 |
604.00 |
-1.25 |
11,603 |
79,401 |
+1,187 |
Jul18 |
180117 |
600.75 |
604.50 |
597.25 |
601.75 |
-1.25 |
3,699 |
24,075 |
+86 |
Aug18 |
180117 |
601.00 |
602.00 |
595.75 |
600.50 |
-0.75 |
1,497 |
17,068 |
-34 |
Sep18 |
180117 |
599.75 |
601.25 |
595.25 |
599.25 |
-0.75 |
1,157 |
20,723 |
-16 |
Oct18 |
180117 |
597.75 |
600.25 |
594.50 |
598.25 |
-0.75 |
1,851 |
17,850 |
+892 |
Nov18 |
180117 |
594.25 |
597.50 |
591.50 |
595.75 |
-0.75 |
1,083 |
12,448 |
-138 |
Total Volume and Open Interest |
192,711 |
917,667 |
+5,383 |
Ethanol(CBOT) |
Feb18 |
180117 |
1.363 |
1.373 |
1.354 |
1.359 |
-0.002 |
327 |
1,265 |
-139 |
Mar18 |
180117 |
1.383 |
1.394 |
1.379 |
1.384 |
+0.001 |
287 |
1,075 |
+162 |
Apr18 |
180117 |
1.420 |
1.420 |
1.412 |
1.414 |
+0.001 |
52 |
237 |
+40 |
May18 |
180117 |
1.433 |
1.433 |
1.433 |
1.433 |
+0.001 |
3 |
49 |
+2 |
Jun18 |
180117 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.001 |
23 |
103 |
+7 |
Jul18 |
180117 |
1.452 |
1.452 |
1.452 |
1.452 |
+0.001 |
11 |
15 |
+11 |
Aug18 |
180117 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.001 |
|
|
|
Sep18 |
180117 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.005 |
15 |
143 |
+3 |
Total Volume and Open Interest |
718 |
2,898 |
+86 |
WTI Crude Oil(ICE) |
Feb18 |
180117 |
63.94 |
64.16 |
63.32 |
63.97 |
+0.24 |
17,374 |
49,181 |
+126 |
Mar18 |
180117 |
63.88 |
64.13 |
63.26 |
63.92 |
+0.25 |
23,247 |
89,562 |
+729 |
Apr18 |
180117 |
63.67 |
63.94 |
63.08 |
63.74 |
+0.25 |
11,614 |
42,806 |
+129 |
May18 |
180117 |
63.23 |
63.71 |
62.86 |
63.52 |
+0.25 |
6,826 |
23,012 |
+17 |
Jun18 |
180117 |
63.14 |
63.40 |
62.56 |
63.21 |
+0.24 |
9,833 |
90,557 |
+150 |
Jul18 |
180117 |
62.50 |
63.00 |
62.21 |
62.85 |
+0.25 |
1,894 |
12,953 |
+158 |
Aug18 |
180117 |
62.00 |
62.57 |
61.84 |
62.44 |
+0.25 |
137 |
12,395 |
+4 |
Sep18 |
180117 |
61.76 |
62.17 |
61.43 |
62.02 |
+0.24 |
139 |
17,290 |
-39 |
Oct18 |
180117 |
61.10 |
61.74 |
61.10 |
61.60 |
+0.22 |
69 |
4,273 |
-2 |
Nov18 |
180117 |
61.20 |
61.20 |
61.20 |
61.20 |
+0.22 |
45 |
8,469 |
-1 |
Dec18 |
180117 |
60.78 |
60.98 |
60.30 |
60.82 |
+0.21 |
4,362 |
115,942 |
+233 |
Jan19 |
180117 |
60.43 |
60.43 |
60.43 |
60.43 |
+0.21 |
41 |
4,030 |
-25 |
Feb19 |
180117 |
60.03 |
60.03 |
60.03 |
60.03 |
+0.22 |
49 |
3,463 |
-18 |
Mar19 |
180117 |
59.64 |
59.64 |
59.64 |
59.64 |
+0.23 |
33 |
3,367 |
-1 |
Apr19 |
180117 |
59.25 |
59.25 |
59.25 |
59.25 |
+0.22 |
2 |
1,817 |
+0 |
May19 |
180117 |
58.89 |
58.89 |
58.89 |
58.89 |
+0.23 |
3 |
1,970 |
+0 |
Total Volume and Open Interest |
78,406 |
591,345 |
+1,600 |
US Dollar Index(ICE) |
Mar18 |
180117 |
89.990 |
90.695 |
89.960 |
90.313 |
+0.168 |
40,561 |
50,000 |
+0 |
Jun18 |
180117 |
89.655 |
90.295 |
89.620 |
89.967 |
+0.158 |
304 |
1,176 |
+0 |
Sep18 |
180117 |
89.600 |
89.860 |
89.380 |
89.628 |
+0.158 |
57 |
389 |
+0 |
Total Volume and Open Interest |
40,939 |
51,624 |
+0 |
Australian Dollar(CME) |
Mar18 |
180117 |
79.56 |
80.22 |
79.39 |
80.07 |
+0.49 |
123,239 |
122,557 |
+3,547 |
Jun18 |
180117 |
79.83 |
80.19 |
79.43 |
80.07 |
+0.49 |
21 |
741 |
-10 |
Sep18 |
180117 |
80.10 |
80.10 |
80.10 |
80.10 |
+0.50 |
0 |
65 |
+0 |
Total Volume and Open Interest |
123,955 |
124,437 |
+3,323 |
British Pound(CME) |
Mar18 |
180117 |
138.18 |
139.72 |
137.85 |
139.07 |
+0.86 |
200,338 |
208,520 |
+16,045 |
Jun18 |
180117 |
138.94 |
140.13 |
138.39 |
139.57 |
+0.87 |
590 |
1,363 |
+263 |
Sep18 |
180117 |
140.10 |
140.10 |
138.97 |
140.10 |
+0.87 |
1 |
45 |
+0 |
Total Volume and Open Interest |
201,425 |
211,143 |
+14,212 |
Canadian Dollar(CME) |
Mar18 |
180117 |
80.47 |
80.96 |
79.79 |
80.66 |
+0.14 |
89,885 |
148,144 |
+1,064 |
Jun18 |
180117 |
80.59 |
81.00 |
79.88 |
80.74 |
+0.14 |
246 |
2,197 |
+74 |
Sep18 |
180117 |
80.79 |
81.02 |
80.02 |
80.81 |
+0.15 |
1 |
367 |
-1 |
Dec18 |
180117 |
80.68 |
81.08 |
80.27 |
80.88 |
+0.16 |
93 |
1,464 |
+75 |
Total Volume and Open Interest |
90,336 |
153,725 |
+1,232 |
Japanese Yen(CME) |
Mar18 |
180117 |
90.85 |
91.04 |
90.09 |
90.29 |
-0.67 |
198,461 |
232,025 |
-7,162 |
Jun18 |
180117 |
91.43 |
91.53 |
90.65 |
90.81 |
-0.66 |
151 |
491 |
+38 |
Sep18 |
180117 |
91.37 |
91.37 |
91.37 |
91.37 |
-0.67 |
1 |
393 |
+63 |
Total Volume and Open Interest |
198,747 |
233,683 |
-9,271 |
Swiss Franc(CME) |
Mar18 |
180117 |
104.66 |
104.91 |
103.99 |
104.48 |
-0.22 |
41,056 |
69,718 |
+619 |
Jun18 |
180117 |
105.25 |
105.66 |
104.77 |
105.25 |
-0.23 |
28 |
159 |
+11 |
Sep18 |
180117 |
106.08 |
106.31 |
105.72 |
106.08 |
-0.22 |
2 |
15 |
+0 |
Total Volume and Open Interest |
41,086 |
69,893 |
+629 |
EuroFX(CME) |
Mar18 |
180117 |
123.02 |
123.69 |
122.23 |
122.84 |
-0.33 |
393,619 |
555,554 |
+19,913 |
Jun18 |
180117 |
123.86 |
124.43 |
123.00 |
123.61 |
-0.33 |
1,068 |
19,472 |
+484 |
Sep18 |
180117 |
124.38 |
124.44 |
123.87 |
124.44 |
-0.33 |
28 |
1,658 |
+6 |
Total Volume and Open Interest |
395,613 |
581,519 |
+14,536 |
Mexican Peso(CME) |
Feb18 |
180117 |
534.63 |
534.63 |
534.63 |
534.63 |
+5.25 |
|
|
|
Mar18 |
180117 |
526.75 |
532.63 |
525.38 |
531.75 |
+5.25 |
79,025 |
181,191 |
-5,064 |
Total Volume and Open Interest |
79,030 |
182,365 |
-5,091 |
Brazilian Real(CME) |
Feb18 |
180117 |
309.30 |
310.70 |
308.25 |
310.30 |
+1.15 |
1,570 |
22,984 |
+202 |
Mar18 |
180117 |
308.35 |
309.80 |
307.60 |
309.50 |
+1.15 |
132 |
8,641 |
-17 |
Apr18 |
180117 |
308.50 |
308.50 |
308.50 |
308.50 |
+1.05 |
0 |
50 |
+0 |
May18 |
180117 |
307.40 |
307.40 |
307.40 |
307.40 |
+1.05 |
|
|
|
Total Volume and Open Interest |
1,702 |
31,675 |
-65 |
30-Year T-Bonds(CBOT) |
Mar18 |
180117 |
150~280 |
151~060 |
150~030 |
150~100 |
-0~160 |
290,391 |
790,567 |
-6,402 |
Jun18 |
180117 |
149~250 |
150~050 |
149~030 |
149~090 |
-0~150 |
77 |
367 |
+42 |
Sep18 |
180117 |
148~090 |
148~090 |
148~090 |
148~090 |
-0~150 |
|
|
|
Total Volume and Open Interest |
290,468 |
790,934 |
-6,360 |
10-Year T-Notes(CBOT) |
Mar18 |
180117 |
122~315 |
123~020 |
122~175 |
122~210 |
-0~105 |
1,652,546 |
3,354,022 |
+12,250 |
Jun18 |
180117 |
122~190 |
122~205 |
122~050 |
122~080 |
-0~110 |
8,951 |
20,601 |
+5,719 |
Sep18 |
180117 |
121~250 |
121~250 |
121~250 |
121~250 |
-0~110 |
|
|
|
Total Volume and Open Interest |
1,661,497 |
3,374,623 |
+17,969 |
5-Year T-Notes(CBOT) |
Mar18 |
180117 |
115~162 |
115~174 |
115~082 |
115~100 |
-0~060 |
992,091 |
3,193,162 |
+16,935 |
Jun18 |
180117 |
115~054 |
115~100 |
115~006 |
115~024 |
-0~064 |
2,495 |
5,610 |
+1,732 |
Sep18 |
180117 |
115~024 |
115~024 |
115~024 |
115~024 |
-0~064 |
|
|
|
Total Volume and Open Interest |
994,586 |
3,198,772 |
+18,667 |
2 Year T-Notes(CBOT) |
Mar18 |
180117 |
106~260 |
106~262 |
106~240 |
106~242 |
-0~020 |
405,341 |
1,871,641 |
+21,530 |
Jun18 |
180117 |
106~204 |
106~206 |
106~186 |
106~190 |
-0~024 |
|
|
|
Sep18 |
180117 |
106~190 |
106~190 |
106~190 |
106~190 |
-0~024 |
|
|
|
Total Volume and Open Interest |
405,341 |
1,871,641 |
+21,530 |
Eurodollars(CME) |
Mar18 |
180117 |
98.140 |
98.145 |
98.130 |
98.140 |
unch |
469,190 |
1,435,338 |
+11,315 |
Jun18 |
180117 |
97.950 |
97.955 |
97.935 |
97.935 |
-0.015 |
411,449 |
1,324,861 |
-13,445 |
Sep18 |
180117 |
97.830 |
97.835 |
97.800 |
97.805 |
-0.025 |
297,280 |
1,279,787 |
+16,408 |
Dec18 |
180117 |
97.720 |
97.725 |
97.680 |
97.685 |
-0.035 |
451,032 |
1,676,430 |
+53,574 |
Mar19 |
180117 |
97.650 |
97.660 |
97.615 |
97.615 |
-0.035 |
327,645 |
1,146,589 |
-56,222 |
Jun19 |
180117 |
97.590 |
97.600 |
97.545 |
97.550 |
-0.040 |
266,349 |
998,492 |
-2,678 |
Sep19 |
180117 |
97.550 |
97.560 |
97.505 |
97.510 |
-0.040 |
203,779 |
731,297 |
+3,211 |
Dec19 |
180117 |
97.505 |
97.515 |
97.460 |
97.465 |
-0.040 |
352,177 |
1,363,695 |
+46,682 |
Mar20 |
180117 |
97.500 |
97.505 |
97.445 |
97.455 |
-0.040 |
211,153 |
652,749 |
-3,297 |
Jun20 |
180117 |
97.490 |
97.495 |
97.435 |
97.440 |
-0.045 |
133,870 |
579,487 |
-16,990 |
Sep20 |
180117 |
97.480 |
97.480 |
97.420 |
97.425 |
-0.045 |
101,558 |
451,550 |
-260 |
Dec20 |
180117 |
97.445 |
97.455 |
97.390 |
97.400 |
-0.045 |
148,883 |
509,068 |
+26,115 |
Mar21 |
180117 |
97.440 |
97.445 |
97.380 |
97.390 |
-0.045 |
68,549 |
284,624 |
-5,096 |
Jun21 |
180117 |
97.430 |
97.440 |
97.370 |
97.380 |
-0.045 |
74,931 |
262,645 |
-6,487 |
Sep21 |
180117 |
97.420 |
97.425 |
97.360 |
97.365 |
-0.050 |
43,203 |
143,592 |
-1,303 |
Dec21 |
180117 |
97.400 |
97.410 |
97.335 |
97.345 |
-0.050 |
40,596 |
166,130 |
+647 |
Mar22 |
180117 |
97.390 |
97.395 |
97.325 |
97.335 |
-0.050 |
32,178 |
106,968 |
-1,693 |
Jun22 |
180117 |
97.380 |
97.380 |
97.315 |
97.325 |
-0.045 |
29,547 |
66,439 |
-500 |
Total Volume and Open Interest |
3,825,569 |
13,737,148 |
+59,073 |
Ultra T-Bond(CBOT) |
Mar18 |
180117 |
165~02 |
165~21 |
164~06 |
164~15 |
-0~14 |
122,566 |
886,310 |
-4,034 |
Jun18 |
180117 |
163~20 |
164~21 |
163~14 |
163~20 |
-0~14 |
1 |
1 |
+0 |
Sep18 |
180117 |
162~20 |
162~20 |
162~20 |
162~20 |
-0~14 |
|
|
|
Total Volume and Open Interest |
122,567 |
886,311 |
-4,034 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180117 |
132~050 |
132~085 |
131~185 |
131~235 |
-0~120 |
175,580 |
527,174 |
+951 |
Jun18 |
180117 |
131~190 |
131~190 |
131~190 |
131~190 |
-0~120 |
|
|
|
Sep18 |
180117 |
131~190 |
131~190 |
131~190 |
131~190 |
-0~120 |
|
|
|
Total Volume and Open Interest |
175,580 |
527,174 |
+951 |
30 Day Federal Funds(CBOT) |
Jan18 |
180117 |
98.588 |
98.588 |
98.585 |
98.588 |
unch |
3,001 |
247,793 |
-1,132 |
Feb18 |
180117 |
98.585 |
98.585 |
98.580 |
98.580 |
unch |
26,127 |
207,840 |
+9,906 |
Mar18 |
180117 |
98.515 |
98.520 |
98.515 |
98.515 |
unch |
12,413 |
83,082 |
-1,685 |
Apr18 |
180117 |
98.370 |
98.370 |
98.365 |
98.370 |
unch |
47,163 |
206,132 |
+181 |
May18 |
180117 |
98.365 |
98.365 |
98.360 |
98.365 |
unch |
22,981 |
89,057 |
-1,364 |
Jun18 |
180117 |
98.275 |
98.275 |
98.265 |
98.270 |
-0.005 |
9,044 |
37,681 |
+1,523 |
Total Volume and Open Interest |
216,509 |
1,510,799 |
+16,631 |
Japanese Govt Bonds(SGX) |
Mar18 |
180117 |
150.42 |
150.47 |
150.28 |
150.29 |
-0.12 |
982 |
15,524 |
-10 |
Jun18 |
180117 |
150.29 |
150.29 |
150.29 |
150.29 |
-0.12 |
|
|
|
Sep18 |
180117 |
150.29 |
150.29 |
150.29 |
150.29 |
-0.12 |
|
|
|
Total Volume and Open Interest |
982 |
15,524 |
-10 |
Euro-Buxl(EUREX) |
Mar18 |
180117 |
163.20 |
163.84 |
163.00 |
163.40 |
+0.36 |
35,065 |
253,485 |
+7,528 |
Jun18 |
180117 |
161.88 |
161.88 |
161.88 |
161.88 |
+0.36 |
9 |
359 |
+149 |
Sep18 |
180117 |
166.46 |
166.46 |
166.46 |
166.46 |
+0.36 |
|
|
|
Total Volume and Open Interest |
35,074 |
253,844 |
+7,677 |
Euro-Bund(EUREX) |
Mar18 |
180117 |
160.78 |
160.97 |
160.65 |
160.82 |
+0.05 |
328,101 |
1,980,685 |
+99,662 |
Jun18 |
180117 |
158.08 |
158.24 |
158.01 |
158.11 |
+0.06 |
1,581 |
42,339 |
+11,439 |
Sep18 |
180117 |
157.66 |
157.66 |
157.66 |
157.66 |
+0.05 |
|
|
|
Total Volume and Open Interest |
329,682 |
2,023,024 |
+111,101 |
Euro-Bobl(EUREX) |
Mar18 |
180117 |
131.21 |
131.26 |
131.15 |
131.22 |
+0.03 |
359,793 |
1,774,454 |
+53,525 |
Jun18 |
180117 |
130.52 |
130.52 |
130.52 |
130.52 |
+0.04 |
42 |
8,836 |
+439 |
Sep18 |
180117 |
130.52 |
130.52 |
130.52 |
130.52 |
+0.04 |
|
|
|
Total Volume and Open Interest |
359,835 |
1,783,290 |
+53,964 |
Euro-Schatz(EUREX) |
Mar18 |
180117 |
111.88 |
111.89 |
111.87 |
111.88 |
+0.01 |
283,875 |
1,743,460 |
-13,350 |
Jun18 |
180117 |
111.69 |
111.69 |
111.69 |
111.69 |
+0.01 |
1,634 |
27,209 |
+10,262 |
Sep18 |
180117 |
111.69 |
111.69 |
111.69 |
111.69 |
+0.01 |
|
|
|
Total Volume and Open Interest |
285,509 |
1,770,669 |
-3,088 |
3-Mth Euribor(EUREX) |
Mar18 |
180117 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
5 |
6,622 |
+45 |
Jun18 |
180117 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,338 |
+0 |
Sep18 |
180117 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
4 |
2,822 |
+33 |
Total Volume and Open Interest |
24 |
32,267 |
+78 |
Long Gilt(LIFFE) |
Mar18 |
180117 |
124~00 |
124~04 |
123~28 |
123~32 |
+0~02 |
91,832 |
747,469 |
-5,252 |
Jun18 |
180117 |
123~04 |
123~04 |
123~04 |
123~04 |
+0~02 |
|
|
|
Total Volume and Open Interest |
91,832 |
747,469 |
-5,252 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180117 |
99.45 |
99.45 |
99.44 |
99.45 |
unch |
18,557 |
374,570 |
+1,555 |
Jun18 |
180117 |
99.34 |
99.34 |
99.33 |
99.33 |
-0.01 |
20,149 |
546,852 |
+974 |
Sep18 |
180117 |
99.23 |
99.25 |
99.22 |
99.23 |
-0.01 |
28,463 |
343,327 |
-2,816 |
Dec18 |
180117 |
99.16 |
99.17 |
99.13 |
99.14 |
-0.02 |
57,161 |
322,956 |
+361 |
Mar19 |
180117 |
99.09 |
99.10 |
99.06 |
99.07 |
-0.02 |
37,430 |
299,453 |
+3,957 |
Jun19 |
180117 |
99.02 |
99.03 |
99.00 |
99.01 |
-0.01 |
38,992 |
269,147 |
+784 |
Total Volume and Open Interest |
380,719 |
3,176,269 |
+14,389 |
3-Mth Euribor(LIFFE) |
Mar18 |
180117 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
13,860 |
592,999 |
-162 |
Jun18 |
180117 |
100.305 |
100.315 |
100.305 |
100.310 |
unch |
14,747 |
541,639 |
+3,913 |
Sep18 |
180117 |
100.280 |
100.295 |
100.280 |
100.290 |
+0.010 |
54,651 |
482,064 |
+4,841 |
Total Volume and Open Interest |
621,079 |
4,545,535 |
+31,515 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180117 |
98.20 |
98.21 |
98.20 |
98.21 |
unch |
18,470 |
162,196 |
-2,226 |
Jun18 |
180117 |
98.14 |
98.16 |
98.12 |
98.13 |
-0.01 |
49,736 |
173,540 |
-14,321 |
Sep18 |
180117 |
98.05 |
98.07 |
98.02 |
98.03 |
-0.02 |
27,312 |
202,779 |
-1,799 |
Dec18 |
180117 |
97.94 |
97.97 |
97.92 |
97.93 |
-0.02 |
19,335 |
154,313 |
-1,401 |
Mar19 |
180117 |
97.85 |
97.88 |
97.82 |
97.83 |
-0.02 |
8,378 |
98,616 |
-2,525 |
Jun19 |
180117 |
97.76 |
97.78 |
97.72 |
97.73 |
-0.03 |
2,683 |
76,629 |
-255 |
Sep19 |
180117 |
97.67 |
97.69 |
97.63 |
97.65 |
-0.02 |
2,633 |
56,892 |
-664 |
Dec19 |
180117 |
97.59 |
97.62 |
97.55 |
97.57 |
-0.02 |
2,222 |
28,021 |
-521 |
Mar20 |
180117 |
97.52 |
97.54 |
97.49 |
97.49 |
-0.02 |
41 |
4,536 |
+39 |
Jun20 |
180117 |
97.46 |
97.46 |
97.43 |
97.43 |
-0.02 |
11 |
1,759 |
+0 |
Total Volume and Open Interest |
130,931 |
962,437 |
-23,623 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180117 |
97.23 |
97.26 |
97.19 |
97.21 |
-0.02 |
139,232 |
1,054,489 |
+5,569 |
Jun18 |
180117 |
97.18 |
97.18 |
97.18 |
97.18 |
-0.02 |
0 |
910 |
+0 |
Total Volume and Open Interest |
139,232 |
1,055,399 |
+5,569 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180117 |
97.80 |
97.83 |
97.76 |
97.78 |
-0.01 |
108,481 |
1,073,109 |
-4,155 |
Jun18 |
180117 |
97.71 |
97.71 |
97.71 |
97.71 |
-0.01 |
0 |
9,851 |
+0 |
Total Volume and Open Interest |
108,481 |
1,082,960 |
-4,155 |
Gold(CMX) |
Feb18 |
180117 |
1339.0 |
1344.5 |
1326.6 |
1339.2 |
+2.1 |
365,195 |
324,958 |
-6,794 |
Apr18 |
180117 |
1344.4 |
1349.2 |
1331.3 |
1344.0 |
+2.0 |
36,013 |
140,073 |
+12,223 |
Jun18 |
180117 |
1348.8 |
1353.3 |
1337.9 |
1349.1 |
+1.9 |
14,985 |
50,721 |
+4,078 |
Aug18 |
180117 |
1356.1 |
1358.2 |
1342.6 |
1354.3 |
+1.9 |
8,863 |
19,571 |
+1,642 |
Oct18 |
180117 |
1356.3 |
1359.7 |
1349.5 |
1359.7 |
+2.1 |
563 |
4,231 |
-160 |
Dec18 |
180117 |
1367.0 |
1367.0 |
1353.6 |
1365.2 |
+2.2 |
1,669 |
27,959 |
+226 |
Feb19 |
180117 |
1370.8 |
1370.8 |
1370.8 |
1370.8 |
+2.3 |
166 |
742 |
+84 |
Apr19 |
180117 |
1376.6 |
1376.6 |
1376.6 |
1376.6 |
+2.8 |
20 |
798 |
+9 |
Jun19 |
180117 |
1378.7 |
1382.2 |
1378.7 |
1382.2 |
+2.9 |
176 |
1,132 |
+19 |
Aug19 |
180117 |
1387.1 |
1387.1 |
1387.1 |
1387.1 |
+2.9 |
0 |
8 |
+0 |
Oct19 |
180117 |
1393.3 |
1393.3 |
1393.3 |
1393.3 |
+2.9 |
0 |
27 |
+0 |
Dec19 |
180117 |
1399.7 |
1399.7 |
1399.7 |
1399.7 |
+2.9 |
27 |
2,857 |
-2 |
Total Volume and Open Interest |
428,444 |
574,992 |
+10,936 |
Silver(CMX) |
Mar18 |
180117 |
1721.0 |
1731.0 |
1698.0 |
1716.6 |
-2.3 |
117,337 |
144,571 |
-793 |
May18 |
180117 |
1732.5 |
1738.5 |
1709.0 |
1725.1 |
-2.3 |
8,518 |
29,592 |
+3,239 |
Jul18 |
180117 |
1734.5 |
1744.5 |
1718.5 |
1734.0 |
-2.2 |
1,411 |
7,879 |
+127 |
Sep18 |
180117 |
1743.0 |
1753.5 |
1733.5 |
1743.2 |
-2.0 |
312 |
3,877 |
+41 |
Dec18 |
180117 |
1763.5 |
1767.0 |
1740.0 |
1756.4 |
-1.9 |
1,430 |
12,749 |
+1,196 |
Mar19 |
180117 |
1769.5 |
1769.5 |
1769.5 |
1769.5 |
-1.9 |
72 |
332 |
+71 |
May19 |
180117 |
1777.7 |
1777.7 |
1777.7 |
1777.7 |
-1.9 |
25 |
26 |
+25 |
Total Volume and Open Interest |
129,233 |
200,423 |
+3,979 |
Platinum(NYMEX) |
Jan18 |
180117 |
1004.7 |
1006.2 |
1002.5 |
1006.2 |
+6.0 |
10 |
104 |
+5 |
Apr18 |
180117 |
1004.2 |
1012.9 |
1002.2 |
1010.9 |
+6.0 |
24,756 |
78,016 |
+76 |
Jul18 |
180117 |
1009.2 |
1017.5 |
1009.2 |
1015.9 |
+6.1 |
1,851 |
5,178 |
+1,406 |
Oct18 |
180117 |
1012.2 |
1019.1 |
1012.2 |
1019.1 |
+4.3 |
5 |
50 |
+2 |
Total Volume and Open Interest |
26,638 |
83,399 |
+1,484 |
Palladium(NYMEX) |
Mar18 |
180117 |
1089.25 |
1113.95 |
1089.20 |
1109.70 |
+21.55 |
5,599 |
36,964 |
+726 |
Jun18 |
180117 |
1092.10 |
1105.15 |
1086.85 |
1101.65 |
+21.05 |
239 |
2,640 |
+34 |
Sep18 |
180117 |
1094.80 |
1094.80 |
1094.80 |
1094.80 |
+21.05 |
5 |
303 |
+0 |
Total Volume and Open Interest |
5,847 |
39,911 |
+762 |
Copper(CMX) |
Mar18 |
180117 |
321.90 |
322.10 |
317.85 |
318.90 |
-3.05 |
84,099 |
157,619 |
-1,687 |
May18 |
180117 |
323.65 |
323.75 |
319.60 |
320.65 |
-3.05 |
9,463 |
58,710 |
+1,637 |
Jul18 |
180117 |
323.55 |
324.90 |
321.05 |
322.15 |
-3.05 |
4,765 |
21,669 |
-767 |
Sep18 |
180117 |
326.10 |
326.15 |
322.60 |
323.60 |
-3.00 |
3,405 |
18,959 |
+1,505 |
Dec18 |
180117 |
327.40 |
327.90 |
324.30 |
325.25 |
-3.00 |
1,251 |
11,985 |
+18 |
Total Volume and Open Interest |
104,081 |
291,223 |
+745 |
E-mini DJIA Index(CBOT) |
Mar18 |
180117 |
25828 |
26120 |
25775 |
26098 |
+279 |
152,582 |
151,234 |
+899 |
Jun18 |
180117 |
25826 |
26144 |
25812 |
26124 |
+285 |
320 |
300 |
+64 |
Sep18 |
180117 |
26113 |
26132 |
25844 |
26132 |
+285 |
10 |
24 |
+0 |
Dec18 |
180117 |
26169 |
26169 |
26169 |
26169 |
+285 |
|
|
|
Total Volume and Open Interest |
152,912 |
151,558 |
+963 |
S & P 500(CME) |
Mar18 |
180117 |
2785.90 |
2809.00 |
2779.40 |
2803.70 |
+21.10 |
4,122 |
55,189 |
-843 |
Jun18 |
180117 |
2807.60 |
2811.10 |
2785.10 |
2807.60 |
+21.50 |
28 |
99 |
-8 |
Sep18 |
180117 |
2813.10 |
2816.10 |
2790.10 |
2813.10 |
+22.00 |
42 |
134 |
-1 |
Dec18 |
180117 |
2817.00 |
2819.60 |
2793.60 |
2817.00 |
+22.40 |
100 |
100 |
+0 |
Total Volume and Open Interest |
4,292 |
55,522 |
-852 |
S & P 500 E-Mini(CME) |
Mar18 |
180117 |
2782.75 |
2809.50 |
2779.00 |
2803.75 |
+21.25 |
1,357,120 |
3,210,339 |
+12,270 |
Jun18 |
180117 |
2783.50 |
2813.25 |
2782.75 |
2807.50 |
+21.50 |
10,027 |
44,575 |
+6,104 |
Sep18 |
180117 |
2791.00 |
2818.00 |
2788.00 |
2813.00 |
+22.00 |
2,985 |
9,495 |
+2,900 |
Dec18 |
180117 |
2798.25 |
2820.50 |
2795.75 |
2817.00 |
+22.50 |
1,085 |
17,477 |
+1,002 |
Total Volume and Open Interest |
1,371,218 |
3,281,905 |
+22,276 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180117 |
6762.75 |
6834.25 |
6744.75 |
6823.75 |
+61.50 |
288,871 |
263,288 |
+1,590 |
Jun18 |
180117 |
6776.00 |
6856.50 |
6768.25 |
6846.50 |
+62.25 |
750 |
1,241 |
+174 |
Sep18 |
180117 |
6866.00 |
6874.75 |
6798.75 |
6866.00 |
+62.25 |
4 |
42 |
+4 |
Total Volume and Open Interest |
289,625 |
264,578 |
+1,768 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180117 |
1955.60 |
1972.90 |
1954.90 |
1968.60 |
+15.70 |
12,260 |
90,102 |
-886 |
Jun18 |
180117 |
1973.50 |
1975.00 |
1973.50 |
1973.50 |
+17.30 |
1 |
4 |
+1 |
Sep18 |
180117 |
1970.90 |
1970.90 |
1970.90 |
1970.90 |
+17.30 |
|
|
|
Total Volume and Open Interest |
12,261 |
90,106 |
-885 |
Volatility Index(CBOE) |
Jan18 |
180117 |
11.80 |
11.95 |
11.40 |
11.95 |
+0.17 |
7,465 |
134,721 |
-18,209 |
Feb18 |
180117 |
12.05 |
12.45 |
11.70 |
12.13 |
+0.05 |
8,893 |
292,013 |
+23,242 |
Mar18 |
180117 |
12.67 |
12.96 |
12.45 |
12.58 |
-0.15 |
2,889 |
83,945 |
+6,214 |
Apr18 |
180117 |
13.29 |
13.50 |
13.10 |
13.18 |
-0.15 |
1,213 |
44,388 |
+2,906 |
Total Volume and Open Interest |
21,423 |
632,120 |
+19,156 |
S & P 600(CME) |
Mar18 |
180117 |
969.60 |
969.60 |
969.60 |
969.60 |
+9.60 |
|
|
|
Jun18 |
180117 |
967.00 |
967.00 |
967.00 |
967.00 |
+9.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180117 |
1578.20 |
1593.30 |
1575.80 |
1588.90 |
+11.60 |
21,325 |
23,257 |
+0 |
Jun18 |
180117 |
1591.40 |
1591.40 |
1591.40 |
1591.40 |
+11.60 |
0 |
18 |
+0 |
Total Volume and Open Interest |
21,325 |
23,275 |
+0 |
Nikkei 225(CME) |
Mar18 |
180117 |
23780 |
24145 |
23695 |
24090 |
+340 |
14,093 |
46,352 |
+46 |
Jun18 |
180117 |
23605 |
24025 |
23605 |
23995 |
+340 |
3 |
17 |
+3 |
Total Volume and Open Interest |
14,096 |
46,369 |
+49 |
Nikkei 225(SGX) |
Mar18 |
180117 |
23950 |
23990 |
23640 |
23835 |
-110 |
67,218 |
169,976 |
-3,132 |
Jun18 |
180117 |
23655 |
23685 |
23655 |
23685 |
-110 |
0 |
1,200 |
-1 |
Sep18 |
180117 |
23660 |
23660 |
23660 |
23660 |
-105 |
|
|
|
Total Volume and Open Interest |
67,258 |
182,167 |
-3,109 |
Nikkei 225 Mini(JPX) |
Mar18 |
180117 |
23945 |
23990 |
23640 |
23820 |
-130 |
683,806 |
408,960 |
+12,438 |
Jun18 |
180117 |
23790 |
23825 |
23475 |
23660 |
-130 |
9,841 |
12,814 |
+142 |
Sep18 |
180117 |
23740 |
23785 |
23450 |
23610 |
-140 |
149 |
964 |
+10 |
Total Volume and Open Interest |
726,491 |
528,453 |
+12,803 |
Nikkei 225(JPX) |
Mar18 |
180117 |
23950 |
23990 |
23640 |
23820 |
-130 |
52,083 |
317,586 |
+927 |
Jun18 |
180117 |
23780 |
23820 |
23480 |
23660 |
-130 |
389 |
15,979 |
+1 |
Sep18 |
180117 |
23700 |
23740 |
23500 |
23610 |
-140 |
7 |
2,536 |
-3 |
Total Volume and Open Interest |
52,494 |
415,730 |
+1,058 |
Nikkei 225(CME) Yen |
Mar18 |
180117 |
23750 |
24125 |
23680 |
24060 |
+325 |
35,254 |
58,317 |
-1,020 |
Jun18 |
180117 |
23530 |
23945 |
23530 |
23895 |
+325 |
14 |
26 |
+11 |
Sep18 |
180117 |
23855 |
23855 |
23855 |
23855 |
+325 |
|
|
|
Total Volume and Open Interest |
35,268 |
58,343 |
-1,009 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180117 |
24080 |
24110 |
23730 |
24060 |
+320 |
17 |
10 |
+5 |
Jun18 |
180117 |
23890 |
23890 |
23890 |
23890 |
+320 |
|
|
|
Sep18 |
180117 |
23850 |
23850 |
23850 |
23850 |
+320 |
|
|
|
Total Volume and Open Interest |
17 |
10 |
+5 |
CAC 40(EURONEXT) |
Jan18 |
180117 |
5488.0 |
5521.0 |
5484.0 |
5494.0 |
-19.5 |
68,169 |
317,191 |
-6,250 |
Feb18 |
180117 |
5486.5 |
5518.5 |
5481.5 |
5491.5 |
-19.5 |
32,455 |
33,363 |
+30,975 |
Mar18 |
180117 |
5490.5 |
5514.0 |
5480.5 |
5490.0 |
-19.5 |
928 |
28,139 |
+299 |
Total Volume and Open Interest |
101,552 |
401,698 |
+25,024 |
Hang Seng Index(HKFE) |
Jan18 |
180117 |
31910 |
32015 |
31673 |
31955 |
+47 |
181,666 |
139,565 |
+3,615 |
Feb18 |
180117 |
31840 |
31968 |
31640 |
31917 |
+49 |
2,951 |
5,299 |
+1,203 |
Mar18 |
180117 |
31832 |
31956 |
31637 |
31913 |
+50 |
1,468 |
12,143 |
+770 |
Total Volume and Open Interest |
186,736 |
160,587 |
+5,841 |
DAX(EUREX) |
Mar18 |
180117 |
13175.5 |
13251.5 |
13127.5 |
13159.5 |
-63.0 |
46,563 |
150,187 |
+12,928 |
Jun18 |
180117 |
13205.0 |
13244.5 |
13150.0 |
13179.5 |
-66.0 |
110 |
1,686 |
+140 |
Sep18 |
180117 |
13174.5 |
13174.5 |
13174.5 |
13174.5 |
-65.0 |
3 |
90 |
+28 |
Total Volume and Open Interest |
46,676 |
151,963 |
+13,096 |
Mini-DAX(EUREX) |
Mar18 |
180117 |
13175.0 |
13252.0 |
13128.0 |
13159.5 |
-63.0 |
14,547 |
15,989 |
+2,710 |
Jun18 |
180117 |
13210.0 |
13264.0 |
13176.0 |
13179.5 |
-66.0 |
41 |
988 |
+10 |
Sep18 |
180117 |
13191.0 |
13254.0 |
13174.5 |
13174.5 |
-65.0 |
2 |
9 |
+0 |
Total Volume and Open Interest |
14,590 |
16,986 |
+2,720 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180117 |
3594 |
3620 |
3592 |
3599 |
-8 |
881,857 |
3,415,216 |
+16,669 |
Jun18 |
180117 |
3513 |
3536 |
3510 |
3516 |
-8 |
268 |
76,342 |
+1,669 |
Sep18 |
180117 |
3511 |
3522 |
3498 |
3505 |
-9 |
0 |
5 |
+0 |
Total Volume and Open Interest |
882,125 |
3,497,090 |
+18,338 |
Swiss Market Index(EUREX) |
Mar18 |
180117 |
9350 |
9389 |
9326 |
9335 |
-44 |
17,316 |
235,508 |
+7,785 |
Jun18 |
180117 |
9192 |
9204 |
9173 |
9173 |
-44 |
613 |
14,806 |
+4 |
Sep18 |
180117 |
9142 |
9142 |
9142 |
9142 |
-44 |
0 |
57 |
+0 |
Total Volume and Open Interest |
17,929 |
250,371 |
+7,789 |
FT-SE 100(EURONEXT) |
Mar18 |
180117 |
7673.50 |
7692.00 |
7653.50 |
7660.50 |
-30.00 |
44,702 |
631,962 |
-1,186 |
Jun18 |
180117 |
7580.50 |
7588.50 |
7580.00 |
7580.00 |
-30.00 |
5 |
5,080 |
+5 |
Sep18 |
180117 |
7520.00 |
7520.00 |
7520.00 |
7520.00 |
-31.00 |
|
|
|
Total Volume and Open Interest |
44,707 |
637,042 |
-1,181 |
SPI 200(SFE) |
Mar18 |
180117 |
5994.0 |
6015.0 |
5945.0 |
5960.0 |
-32.0 |
24,815 |
296,716 |
-1,393 |
Jun18 |
180117 |
5980.0 |
5980.0 |
5950.0 |
5950.0 |
-32.0 |
0 |
3,424 |
+0 |
Sep18 |
180117 |
5895.0 |
5895.0 |
5895.0 |
5895.0 |
-32.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
25,282 |
305,406 |
-1,352 |
FTSE MIB(ISE) |
Mar18 |
180117 |
23325.00 |
23525.00 |
23285.00 |
23421.00 |
+30.00 |
17,879 |
34,576 |
+434 |
Jun18 |
180117 |
22820.00 |
22970.00 |
22820.00 |
22936.00 |
+30.00 |
39 |
34 |
-3 |
Sep18 |
180117 |
22831.00 |
22831.00 |
22831.00 |
22831.00 |
+30.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,918 |
34,612 |
+431 |
KOSPI 200(KFE) |
Mar18 |
180117 |
330.10 |
330.25 |
329.70 |
329.70 |
-1.30 |
161,088 |
254,278 |
-290 |
Jun18 |
180117 |
332.20 |
332.60 |
329.85 |
330.55 |
-1.10 |
356 |
19,576 |
+88 |
Sep18 |
180117 |
330.95 |
331.05 |
330.85 |
331.05 |
-1.45 |
30 |
3,777 |
+20 |
Total Volume and Open Interest |
161,475 |
325,585 |
+119 |
GSCI(CME) |
Feb18 |
180117 |
451.65 |
453.35 |
450.00 |
452.75 |
+0.95 |
2,455 |
13,752 |
+2,272 |
Mar18 |
180117 |
454.90 |
454.90 |
454.90 |
454.90 |
+0.95 |
|
|
|
Apr18 |
180117 |
452.70 |
452.70 |
452.70 |
452.70 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|