|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 13, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160913 |
982.50 |
982.50 |
968.25 |
968.25 |
-16.25 |
942 |
796 |
-638 |
Nov16 |
160913 |
965.00 |
971.00 |
942.50 |
944.00 |
-20.25 |
75,915 |
357,874 |
-1,330 |
Jan17 |
160913 |
969.25 |
975.25 |
947.25 |
949.00 |
-19.75 |
16,470 |
84,500 |
+1,623 |
Mar17 |
160913 |
971.75 |
978.25 |
951.50 |
952.75 |
-18.75 |
9,982 |
71,435 |
+1,156 |
May17 |
160913 |
981.75 |
981.75 |
957.50 |
958.50 |
-17.50 |
5,283 |
41,194 |
+789 |
Jul17 |
160913 |
981.50 |
986.75 |
963.25 |
964.25 |
-16.25 |
5,508 |
42,377 |
+1,169 |
Aug17 |
160913 |
975.50 |
981.00 |
961.75 |
961.75 |
-14.50 |
90 |
1,214 |
-5 |
Sep17 |
160913 |
960.00 |
960.00 |
945.00 |
945.00 |
-12.50 |
42 |
692 |
+4 |
Nov17 |
160913 |
941.50 |
948.00 |
930.00 |
930.75 |
-11.50 |
1,465 |
27,640 |
+227 |
Jan18 |
160913 |
937.50 |
937.50 |
933.00 |
933.00 |
-11.50 |
60 |
717 |
+9 |
Mar18 |
160913 |
933.25 |
933.25 |
933.25 |
933.25 |
-11.50 |
2 |
166 |
+2 |
May18 |
160913 |
935.00 |
935.00 |
935.00 |
935.00 |
-11.50 |
0 |
72 |
+0 |
Jul18 |
160913 |
938.25 |
938.25 |
938.25 |
938.25 |
-11.50 |
0 |
132 |
+0 |
Aug18 |
160913 |
935.00 |
935.00 |
935.00 |
935.00 |
-11.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
115,764 |
629,088 |
+3,010 |
Soybean Meal(CBOT) |
Sep16 |
160913 |
314.50 |
314.90 |
309.10 |
310.40 |
-7.90 |
732 |
1,338 |
-489 |
Oct16 |
160913 |
313.60 |
314.50 |
305.80 |
307.30 |
-6.20 |
12,995 |
43,889 |
-362 |
Dec16 |
160913 |
312.40 |
313.20 |
304.60 |
306.10 |
-5.80 |
33,361 |
165,481 |
+477 |
Jan17 |
160913 |
311.10 |
312.40 |
304.70 |
306.00 |
-5.20 |
6,779 |
36,159 |
+178 |
Mar17 |
160913 |
310.30 |
311.30 |
305.00 |
305.40 |
-5.00 |
5,468 |
39,175 |
+1,241 |
May17 |
160913 |
310.40 |
311.60 |
305.70 |
305.90 |
-4.50 |
3,211 |
25,737 |
+517 |
Jul17 |
160913 |
311.10 |
312.30 |
307.00 |
307.40 |
-4.10 |
2,781 |
27,016 |
+422 |
Aug17 |
160913 |
309.20 |
311.50 |
306.60 |
307.10 |
-3.80 |
577 |
2,693 |
-81 |
Sep17 |
160913 |
307.80 |
310.20 |
305.60 |
306.10 |
-3.60 |
343 |
3,551 |
+97 |
Oct17 |
160913 |
303.80 |
305.60 |
301.10 |
301.90 |
-3.50 |
220 |
3,434 |
+52 |
Total Volume and Open Interest |
67,015 |
361,195 |
+2,145 |
Soybean Oil(CBOT) |
Sep16 |
160913 |
32.25 |
32.25 |
31.55 |
31.55 |
-0.76 |
237 |
311 |
-133 |
Oct16 |
160913 |
32.38 |
32.69 |
31.59 |
31.60 |
-0.78 |
6,685 |
52,317 |
+626 |
Dec16 |
160913 |
32.65 |
32.97 |
31.82 |
31.85 |
-0.79 |
37,693 |
207,538 |
-391 |
Jan17 |
160913 |
32.87 |
33.18 |
32.05 |
32.08 |
-0.79 |
11,377 |
41,485 |
-969 |
Mar17 |
160913 |
33.18 |
33.42 |
32.31 |
32.34 |
-0.77 |
7,613 |
38,702 |
+1,325 |
May17 |
160913 |
33.39 |
33.63 |
32.54 |
32.57 |
-0.75 |
2,410 |
27,954 |
+363 |
Jul17 |
160913 |
33.50 |
33.79 |
32.73 |
32.75 |
-0.75 |
2,283 |
14,877 |
+244 |
Aug17 |
160913 |
33.50 |
33.75 |
32.74 |
32.76 |
-0.74 |
49 |
3,172 |
+1 |
Sep17 |
160913 |
33.43 |
33.43 |
32.68 |
32.73 |
-0.70 |
63 |
2,803 |
-11 |
Oct17 |
160913 |
33.15 |
33.15 |
32.49 |
32.53 |
-0.62 |
52 |
2,261 |
+8 |
Total Volume and Open Interest |
69,039 |
399,313 |
+1,252 |
Canola(WCE) |
Nov16 |
160913 |
459.6 |
460.9 |
455.2 |
456.5 |
-2.6 |
18,600 |
135,381 |
+3,990 |
Jan17 |
160913 |
465.7 |
467.2 |
462.0 |
462.5 |
-2.8 |
2,220 |
28,914 |
+797 |
Mar17 |
160913 |
472.0 |
472.0 |
466.5 |
467.0 |
-3.2 |
381 |
10,226 |
+27 |
May17 |
160913 |
475.2 |
476.5 |
470.8 |
471.3 |
-3.9 |
163 |
5,067 |
-8 |
Jul17 |
160913 |
478.5 |
479.3 |
473.4 |
473.9 |
-4.7 |
214 |
8,241 |
+84 |
Total Volume and Open Interest |
21,830 |
194,029 |
+5,031 |
Corn(CBOT) |
Sep16 |
160913 |
329.25 |
330.00 |
319.25 |
319.25 |
-10.00 |
780 |
1,432 |
-468 |
Dec16 |
160913 |
339.25 |
341.50 |
329.50 |
330.00 |
-9.50 |
146,593 |
767,513 |
-19,505 |
Mar17 |
160913 |
350.00 |
351.75 |
340.00 |
340.75 |
-9.25 |
39,709 |
229,274 |
+4,213 |
May17 |
160913 |
356.75 |
359.00 |
347.25 |
348.00 |
-9.50 |
12,091 |
57,964 |
+935 |
Jul17 |
160913 |
363.75 |
365.25 |
354.25 |
354.50 |
-9.50 |
9,372 |
111,870 |
+284 |
Sep17 |
160913 |
370.50 |
371.50 |
361.25 |
361.50 |
-9.25 |
2,197 |
41,317 |
+187 |
Dec17 |
160913 |
380.00 |
381.75 |
371.50 |
372.00 |
-8.75 |
6,350 |
71,343 |
+440 |
Mar18 |
160913 |
389.75 |
391.50 |
382.00 |
382.50 |
-8.50 |
113 |
4,729 |
-9 |
May18 |
160913 |
390.00 |
391.25 |
388.25 |
388.25 |
-8.25 |
52 |
763 |
+12 |
Jul18 |
160913 |
399.75 |
399.75 |
391.50 |
391.50 |
-8.25 |
44 |
1,320 |
+19 |
Total Volume and Open Interest |
217,599 |
1,291,810 |
-13,844 |
Wheat(CBOT) |
Sep16 |
160913 |
383.00 |
383.50 |
374.75 |
374.75 |
-8.50 |
36 |
34 |
-34 |
Dec16 |
160913 |
409.25 |
411.00 |
399.00 |
401.00 |
-8.25 |
49,098 |
313,711 |
+2,227 |
Mar17 |
160913 |
429.75 |
431.25 |
419.75 |
421.75 |
-8.25 |
10,592 |
87,874 |
+822 |
May17 |
160913 |
445.75 |
445.75 |
434.75 |
436.50 |
-8.25 |
2,939 |
19,705 |
+676 |
Jul17 |
160913 |
455.00 |
455.75 |
444.50 |
446.50 |
-8.50 |
2,145 |
29,727 |
+336 |
Sep17 |
160913 |
466.00 |
466.00 |
459.00 |
460.00 |
-8.50 |
116 |
3,307 |
-18 |
Total Volume and Open Interest |
65,182 |
461,970 |
+3,941 |
Wheat(KCBT) |
Sep16 |
160913 |
396.75 |
397.50 |
392.25 |
392.25 |
-7.50 |
29 |
76 |
-242 |
Dec16 |
160913 |
423.50 |
424.25 |
413.50 |
415.75 |
-8.00 |
17,353 |
145,823 |
-530 |
Mar17 |
160913 |
438.25 |
440.00 |
429.75 |
431.75 |
-7.75 |
4,167 |
45,618 |
-121 |
May17 |
160913 |
450.25 |
450.50 |
440.25 |
442.25 |
-7.75 |
1,631 |
15,703 |
+78 |
Jul17 |
160913 |
460.00 |
460.00 |
450.25 |
452.25 |
-7.50 |
1,645 |
20,510 |
+460 |
Sep17 |
160913 |
474.25 |
474.50 |
465.50 |
467.00 |
-7.25 |
78 |
2,700 |
+18 |
Dec17 |
160913 |
490.50 |
492.25 |
486.50 |
488.00 |
-6.75 |
104 |
2,099 |
+5 |
Total Volume and Open Interest |
25,007 |
232,800 |
-332 |
Wheat(MGE) |
Sep16 |
160913 |
491.75 |
501.25 |
491.75 |
491.75 |
-8.00 |
1 |
17 |
-1 |
Dec16 |
160913 |
498.00 |
498.75 |
490.25 |
493.25 |
-5.75 |
4,515 |
29,772 |
-306 |
Mar17 |
160913 |
509.00 |
509.00 |
501.75 |
504.00 |
-5.75 |
763 |
15,314 |
+109 |
May17 |
160913 |
515.75 |
515.75 |
510.25 |
513.50 |
-5.25 |
254 |
7,026 |
+38 |
Jul17 |
160913 |
523.00 |
523.00 |
521.00 |
523.00 |
-5.50 |
48 |
3,386 |
-6 |
Sep17 |
160913 |
534.50 |
534.50 |
533.00 |
533.25 |
-5.50 |
18 |
2,973 |
+0 |
Total Volume and Open Interest |
5,603 |
60,520 |
-165 |
Oats(CBOT) |
Sep16 |
160913 |
163.25 |
168.75 |
163.25 |
163.75 |
+1.75 |
24 |
14 |
+0 |
Dec16 |
160913 |
175.00 |
177.00 |
171.00 |
173.75 |
-1.00 |
325 |
8,989 |
+11 |
Mar17 |
160913 |
186.00 |
187.00 |
184.00 |
186.75 |
-1.00 |
123 |
1,732 |
+59 |
May17 |
160913 |
193.00 |
193.00 |
193.00 |
193.00 |
-1.00 |
13 |
44 |
+8 |
Total Volume and Open Interest |
485 |
10,802 |
+78 |
Rough Rice(CBOT) |
Sep16 |
160913 |
9.55 |
9.55 |
9.38 |
9.38 |
-0.13 |
0 |
737 |
+0 |
Nov16 |
160913 |
9.73 |
9.81 |
9.54 |
9.61 |
-0.13 |
339 |
9,719 |
+71 |
Jan17 |
160913 |
9.96 |
10.06 |
9.82 |
9.86 |
-0.14 |
120 |
996 |
+39 |
Mar17 |
160913 |
10.10 |
10.10 |
10.10 |
10.10 |
-0.13 |
5 |
72 |
-5 |
Total Volume and Open Interest |
464 |
11,526 |
+105 |
Live Cattle(CME) |
Oct16 |
160913 |
105.785 |
105.830 |
104.385 |
104.680 |
-1.020 |
35,837 |
97,751 |
-7,291 |
Dec16 |
160913 |
106.730 |
106.730 |
105.230 |
105.830 |
-0.900 |
30,529 |
82,207 |
-654 |
Feb17 |
160913 |
106.785 |
106.800 |
105.330 |
105.980 |
-0.820 |
13,852 |
40,096 |
+1,707 |
Apr17 |
160913 |
105.635 |
105.700 |
104.285 |
104.950 |
-0.750 |
8,155 |
26,443 |
+2,233 |
Jun17 |
160913 |
99.385 |
99.385 |
97.930 |
98.635 |
-0.795 |
2,368 |
9,630 |
+59 |
Aug17 |
160913 |
97.850 |
97.850 |
96.500 |
97.300 |
-0.550 |
623 |
5,962 |
+122 |
Total Volume and Open Interest |
91,424 |
262,576 |
-3,773 |
Feeder Cattle(CME) |
Sep16 |
160913 |
134.630 |
134.785 |
132.380 |
133.380 |
-1.555 |
1,953 |
4,137 |
-656 |
Oct16 |
160913 |
131.950 |
132.250 |
129.600 |
130.550 |
-1.750 |
7,424 |
17,654 |
-786 |
Nov16 |
160913 |
129.700 |
129.785 |
127.230 |
128.500 |
-1.380 |
3,928 |
10,359 |
+600 |
Jan17 |
160913 |
125.450 |
125.750 |
123.330 |
124.750 |
-1.150 |
2,087 |
4,406 |
-86 |
Mar17 |
160913 |
124.200 |
124.350 |
122.180 |
123.300 |
-1.250 |
1,201 |
3,321 |
+349 |
Apr17 |
160913 |
122.600 |
123.535 |
122.230 |
123.180 |
-1.170 |
159 |
583 |
-6 |
May17 |
160913 |
123.900 |
123.900 |
121.800 |
123.000 |
-1.535 |
86 |
403 |
+13 |
Total Volume and Open Interest |
16,851 |
40,926 |
-559 |
Lean Hogs(CME) |
Oct16 |
160913 |
59.550 |
59.550 |
56.580 |
56.750 |
-2.680 |
23,418 |
68,006 |
-5,069 |
Dec16 |
160913 |
53.330 |
53.330 |
50.300 |
50.550 |
-2.485 |
19,911 |
77,458 |
+4,806 |
Feb17 |
160913 |
57.580 |
57.580 |
54.785 |
54.800 |
-2.985 |
4,279 |
32,561 |
+689 |
Apr17 |
160913 |
63.300 |
63.300 |
60.380 |
60.380 |
-3.000 |
1,093 |
21,336 |
-18 |
May17 |
160913 |
68.450 |
68.450 |
67.750 |
67.750 |
-2.250 |
6 |
361 |
+1 |
Jun17 |
160913 |
73.500 |
73.500 |
70.950 |
71.135 |
-2.795 |
484 |
5,341 |
+52 |
Jul17 |
160913 |
72.900 |
72.900 |
70.635 |
70.635 |
-2.865 |
70 |
812 |
+31 |
Aug17 |
160913 |
72.650 |
72.650 |
70.285 |
70.285 |
-2.965 |
20 |
415 |
+10 |
Total Volume and Open Interest |
49,285 |
206,579 |
+502 |
Class III Milk(CME) |
Sep16 |
160913 |
16.42 |
16.48 |
16.39 |
16.47 |
+0.04 |
232 |
5,214 |
-11 |
Oct16 |
160913 |
16.41 |
16.54 |
16.25 |
16.50 |
+0.07 |
254 |
4,938 |
-18 |
Nov16 |
160913 |
16.28 |
16.52 |
16.18 |
16.45 |
+0.10 |
126 |
4,183 |
-26 |
Dec16 |
160913 |
16.00 |
16.19 |
15.95 |
16.11 |
+0.06 |
45 |
3,448 |
-9 |
Jan17 |
160913 |
15.90 |
15.91 |
15.87 |
15.87 |
-0.03 |
9 |
1,806 |
+4 |
Feb17 |
160913 |
16.00 |
16.00 |
15.93 |
15.93 |
-0.02 |
8 |
1,810 |
+6 |
Mar17 |
160913 |
15.96 |
16.03 |
15.96 |
15.99 |
-0.04 |
12 |
1,669 |
+6 |
Apr17 |
160913 |
16.09 |
16.15 |
16.09 |
16.11 |
-0.01 |
2 |
1,487 |
+0 |
May17 |
160913 |
16.18 |
16.26 |
16.18 |
16.23 |
-0.01 |
2 |
1,330 |
+2 |
Jun17 |
160913 |
16.35 |
16.46 |
16.35 |
16.46 |
+0.04 |
2 |
1,229 |
+1 |
Jul17 |
160913 |
16.65 |
16.65 |
16.56 |
16.57 |
-0.08 |
4 |
719 |
+0 |
Aug17 |
160913 |
16.77 |
16.77 |
16.65 |
16.65 |
-0.12 |
24 |
634 |
+0 |
Sep17 |
160913 |
16.85 |
16.85 |
16.69 |
16.69 |
-0.16 |
6 |
571 |
+6 |
Total Volume and Open Interest |
746 |
30,386 |
-38 |
Cocoa(ICE) |
Sep16 |
160913 |
2822 |
2823 |
2813 |
2822 |
-8 |
6 |
197 |
+161 |
Dec16 |
160913 |
2778 |
2808 |
2748 |
2782 |
-8 |
44,715 |
107,405 |
+3,108 |
Mar17 |
160913 |
2764 |
2782 |
2725 |
2761 |
-14 |
23,930 |
68,762 |
+1,135 |
May17 |
160913 |
2762 |
2779 |
2726 |
2762 |
-16 |
8,317 |
15,764 |
+2,013 |
Jul17 |
160913 |
2766 |
2777 |
2729 |
2764 |
-16 |
2,991 |
5,551 |
+771 |
Sep17 |
160913 |
2764 |
2766 |
2730 |
2765 |
-16 |
1,715 |
4,570 |
+199 |
Dec17 |
160913 |
2758 |
2762 |
2730 |
2762 |
-16 |
658 |
1,723 |
+168 |
Total Volume and Open Interest |
82,390 |
207,809 |
+7,507 |
Coffee "C"(ICE) |
Sep16 |
160913 |
149.30 |
149.30 |
147.35 |
147.35 |
-2.35 |
10 |
128 |
-6 |
Dec16 |
160913 |
151.75 |
153.00 |
148.15 |
148.40 |
-2.50 |
18,344 |
105,005 |
-484 |
Mar17 |
160913 |
155.10 |
156.25 |
151.45 |
151.60 |
-2.50 |
3,323 |
39,462 |
-468 |
May17 |
160913 |
157.25 |
158.10 |
153.35 |
153.45 |
-2.55 |
1,076 |
17,581 |
+327 |
Jul17 |
160913 |
159.60 |
159.80 |
155.15 |
155.20 |
-2.55 |
596 |
5,024 |
+21 |
Sep17 |
160913 |
159.95 |
159.95 |
156.55 |
156.55 |
-2.55 |
98 |
3,805 |
+28 |
Total Volume and Open Interest |
23,543 |
178,807 |
-553 |
Orange Juice(ICE) |
Nov16 |
160913 |
192.65 |
198.50 |
190.05 |
197.20 |
+4.70 |
1,223 |
13,816 |
+161 |
Jan17 |
160913 |
189.30 |
195.85 |
189.15 |
194.65 |
+4.25 |
59 |
1,627 |
-4 |
Mar17 |
160913 |
191.00 |
193.40 |
190.80 |
192.50 |
+4.40 |
24 |
417 |
+6 |
May17 |
160913 |
189.80 |
191.10 |
188.00 |
190.45 |
+4.75 |
5 |
116 |
+3 |
Jul17 |
160913 |
188.80 |
189.95 |
188.80 |
189.95 |
+5.55 |
|
|
|
Sep17 |
160913 |
189.45 |
189.45 |
189.45 |
189.45 |
+5.55 |
|
|
|
Total Volume and Open Interest |
1,372 |
16,182 |
+113 |
Sugar #11(ICE) |
Oct16 |
160913 |
20.23 |
20.58 |
20.20 |
20.43 |
+0.19 |
122,932 |
258,051 |
-51,549 |
Mar17 |
160913 |
20.84 |
21.06 |
20.77 |
20.96 |
+0.11 |
101,062 |
371,373 |
+32,525 |
May17 |
160913 |
20.41 |
20.55 |
20.30 |
20.47 |
+0.06 |
14,782 |
104,888 |
+3,409 |
Jul17 |
160913 |
19.88 |
19.99 |
19.72 |
19.92 |
+0.01 |
6,866 |
63,501 |
+1,044 |
Oct17 |
160913 |
19.52 |
19.67 |
19.38 |
19.57 |
-0.04 |
7,883 |
49,959 |
+3,549 |
Mar18 |
160913 |
19.39 |
19.42 |
19.21 |
19.33 |
-0.08 |
845 |
20,931 |
+399 |
May18 |
160913 |
18.78 |
18.78 |
18.58 |
18.70 |
-0.12 |
238 |
6,758 |
+58 |
Jul18 |
160913 |
18.28 |
18.28 |
18.08 |
18.19 |
-0.15 |
93 |
5,036 |
+44 |
Total Volume and Open Interest |
254,824 |
887,195 |
-10,412 |
London Cocoa(LCE) |
Sep16 |
160913 |
2202 |
2215 |
2194 |
2215 |
+8 |
7,808 |
19,675 |
-1,930 |
Dec16 |
160913 |
2195 |
2223 |
2189 |
2220 |
+18 |
24,815 |
101,481 |
+3,413 |
Mar17 |
160913 |
2158 |
2167 |
2143 |
2164 |
+6 |
17,274 |
65,379 |
+6,227 |
May17 |
160913 |
2151 |
2162 |
2139 |
2159 |
+5 |
8,695 |
34,539 |
+1,055 |
Jul17 |
160913 |
2149 |
2162 |
2142 |
2160 |
+4 |
4,634 |
8,653 |
+2,198 |
Sep17 |
160913 |
2137 |
2154 |
2132 |
2152 |
+4 |
2,058 |
10,921 |
+1,098 |
Dec17 |
160913 |
2122 |
2136 |
2118 |
2136 |
+3 |
1,085 |
5,595 |
+949 |
Total Volume and Open Interest |
66,369 |
246,244 |
+13,010 |
London Sugar(LCE) |
Dec16 |
160913 |
548.00 |
558.40 |
547.80 |
557.40 |
+7.60 |
8,865 |
28,635 |
+2,878 |
Mar17 |
160913 |
551.50 |
559.90 |
551.10 |
559.00 |
+5.50 |
3,381 |
20,588 |
+288 |
May17 |
160913 |
544.60 |
550.90 |
544.50 |
550.00 |
+3.60 |
400 |
10,839 |
-7 |
Aug17 |
160913 |
536.40 |
538.50 |
533.50 |
537.70 |
+1.90 |
188 |
5,113 |
+37 |
Oct17 |
160913 |
520.00 |
521.60 |
517.80 |
520.10 |
+0.60 |
17 |
3,547 |
+9 |
Total Volume and Open Interest |
22,770 |
87,379 |
+847 |
Cotton(ICE) |
Oct16 |
160913 |
67.25 |
67.28 |
66.47 |
67.20 |
+0.23 |
19 |
170 |
-1 |
Dec16 |
160913 |
66.69 |
67.82 |
66.44 |
66.90 |
+0.21 |
12,859 |
154,773 |
-745 |
Mar17 |
160913 |
67.05 |
68.04 |
66.84 |
67.11 |
+0.11 |
3,645 |
49,559 |
-946 |
May17 |
160913 |
68.16 |
68.36 |
67.14 |
67.42 |
+0.13 |
725 |
7,178 |
+123 |
Jul17 |
160913 |
68.48 |
68.54 |
67.30 |
67.53 |
+0.09 |
439 |
6,985 |
+43 |
Oct17 |
160913 |
67.30 |
67.30 |
67.30 |
67.30 |
+0.01 |
|
|
|
Total Volume and Open Interest |
18,361 |
231,041 |
-1,895 |
Lumber(CME) |
Sep16 |
160913 |
310.8 |
310.8 |
307.1 |
310.0 |
+1.6 |
53 |
114 |
-46 |
Nov16 |
160913 |
311.4 |
313.2 |
307.1 |
307.8 |
-3.6 |
247 |
2,741 |
-40 |
Jan17 |
160913 |
321.3 |
322.7 |
318.7 |
319.0 |
-3.5 |
11 |
343 |
+6 |
Mar17 |
160913 |
326.8 |
328.9 |
326.8 |
327.7 |
-2.2 |
2 |
82 |
+0 |
Total Volume and Open Interest |
313 |
3,311 |
-80 |
Crude Oil(NYM) |
Oct16 |
160913 |
46.06 |
46.13 |
44.77 |
44.90 |
-1.39 |
688,191 |
287,665 |
-78,886 |
Nov16 |
160913 |
46.66 |
46.69 |
45.36 |
45.48 |
-1.36 |
290,787 |
373,759 |
+23,862 |
Dec16 |
160913 |
47.20 |
47.27 |
46.00 |
46.12 |
-1.32 |
101,382 |
287,538 |
+4,041 |
Jan17 |
160913 |
47.64 |
47.73 |
46.65 |
46.76 |
-1.29 |
37,689 |
125,520 |
-2,662 |
Feb17 |
160913 |
48.35 |
48.35 |
47.30 |
47.40 |
-1.25 |
21,029 |
64,143 |
+1,021 |
Mar17 |
160913 |
48.77 |
48.77 |
47.85 |
47.97 |
-1.22 |
25,211 |
115,647 |
+4,648 |
Apr17 |
160913 |
49.34 |
49.34 |
48.41 |
48.45 |
-1.19 |
8,829 |
37,119 |
-1,093 |
May17 |
160913 |
49.41 |
49.41 |
48.81 |
48.85 |
-1.16 |
9,766 |
29,835 |
-282 |
Jun17 |
160913 |
49.90 |
49.92 |
49.06 |
49.19 |
-1.12 |
19,467 |
108,944 |
+1,941 |
Jul17 |
160913 |
49.55 |
49.81 |
49.40 |
49.47 |
-1.08 |
2,029 |
21,455 |
+5 |
Aug17 |
160913 |
49.90 |
49.90 |
49.69 |
49.71 |
-1.04 |
1,734 |
17,620 |
+590 |
Sep17 |
160913 |
50.02 |
50.02 |
49.93 |
49.93 |
-1.00 |
3,869 |
38,752 |
+864 |
Oct17 |
160913 |
50.15 |
50.15 |
49.51 |
50.15 |
-0.97 |
1,376 |
16,445 |
+74 |
Nov17 |
160913 |
50.36 |
51.25 |
50.36 |
50.36 |
-0.94 |
1,181 |
15,320 |
+239 |
Dec17 |
160913 |
51.23 |
51.28 |
50.42 |
50.59 |
-0.90 |
18,049 |
155,070 |
+411 |
Jan18 |
160913 |
50.76 |
50.76 |
50.76 |
50.76 |
-0.87 |
798 |
15,601 |
-20 |
Total Volume and Open Interest |
1,236,748 |
1,844,384 |
-44,153 |
e-miNY Crude Oil(NYM) |
Oct16 |
160913 |
46.075 |
46.125 |
44.750 |
44.900 |
-1.400 |
11,544 |
3,102 |
+407 |
Nov16 |
160913 |
46.700 |
46.700 |
45.375 |
45.475 |
-1.375 |
682 |
1,019 |
+232 |
Dec16 |
160913 |
47.125 |
47.200 |
46.000 |
46.125 |
-1.325 |
156 |
379 |
-6 |
Jan17 |
160913 |
47.400 |
47.500 |
46.725 |
46.750 |
-1.300 |
70 |
60 |
-20 |
Feb17 |
160913 |
47.400 |
47.400 |
47.375 |
47.400 |
-1.250 |
7 |
71 |
+3 |
Mar17 |
160913 |
47.975 |
47.975 |
47.950 |
47.975 |
-1.225 |
6 |
135 |
+6 |
Apr17 |
160913 |
48.950 |
48.950 |
48.450 |
48.450 |
-1.200 |
2 |
108 |
+2 |
May17 |
160913 |
48.850 |
48.850 |
48.850 |
48.850 |
-1.150 |
0 |
78 |
+0 |
Jun17 |
160913 |
49.200 |
49.200 |
49.125 |
49.200 |
-1.100 |
0 |
15 |
+0 |
Jul17 |
160913 |
49.475 |
49.475 |
49.475 |
49.475 |
-1.075 |
1 |
73 |
+0 |
Total Volume and Open Interest |
12,480 |
5,384 |
+613 |
NY Harbor ULSD(NYM) |
Oct16 |
160913 |
143.70 |
145.00 |
141.48 |
142.29 |
-1.86 |
66,414 |
66,393 |
-5,581 |
Nov16 |
160913 |
145.68 |
146.68 |
143.43 |
144.10 |
-2.09 |
44,104 |
85,676 |
+2,922 |
Dec16 |
160913 |
147.80 |
148.38 |
145.38 |
146.01 |
-2.24 |
26,867 |
63,200 |
+195 |
Jan17 |
160913 |
149.30 |
150.25 |
147.44 |
148.03 |
-2.29 |
12,290 |
37,281 |
-5 |
Feb17 |
160913 |
149.59 |
151.14 |
148.90 |
149.49 |
-2.31 |
4,722 |
18,188 |
+666 |
Mar17 |
160913 |
151.19 |
152.02 |
149.65 |
150.26 |
-2.27 |
5,165 |
24,130 |
+837 |
Apr17 |
160913 |
152.00 |
152.00 |
149.78 |
150.24 |
-2.22 |
1,892 |
10,472 |
+443 |
May17 |
160913 |
151.17 |
151.17 |
150.37 |
150.48 |
-2.25 |
615 |
8,308 |
+213 |
Jun17 |
160913 |
151.47 |
152.75 |
150.28 |
150.83 |
-2.28 |
1,259 |
24,800 |
+141 |
Jul17 |
160913 |
153.15 |
153.15 |
151.60 |
151.68 |
-2.28 |
142 |
2,864 |
+79 |
Aug17 |
160913 |
153.43 |
153.45 |
152.72 |
152.72 |
-2.24 |
53 |
1,709 |
+17 |
Sep17 |
160913 |
154.08 |
154.08 |
153.91 |
153.91 |
-2.19 |
58 |
2,506 |
+15 |
Oct17 |
160913 |
155.25 |
155.25 |
155.10 |
155.10 |
-2.18 |
38 |
2,051 |
+5 |
Nov17 |
160913 |
156.22 |
156.22 |
156.22 |
156.22 |
-2.18 |
38 |
1,700 |
+6 |
Total Volume and Open Interest |
164,635 |
380,766 |
+445 |
RBOB Gasoline(NYM) |
Oct16 |
160913 |
138.67 |
141.28 |
135.73 |
137.65 |
-1.34 |
72,674 |
104,029 |
-9,783 |
Nov16 |
160913 |
136.69 |
137.78 |
133.98 |
134.94 |
-2.17 |
51,458 |
96,558 |
+6,744 |
Dec16 |
160913 |
134.60 |
135.28 |
132.45 |
133.06 |
-2.53 |
30,740 |
69,096 |
+2,346 |
Jan17 |
160913 |
134.79 |
135.16 |
132.57 |
133.22 |
-2.72 |
10,805 |
29,264 |
+1,024 |
Feb17 |
160913 |
135.17 |
136.65 |
134.15 |
134.69 |
-2.76 |
3,998 |
12,150 |
-185 |
Mar17 |
160913 |
139.33 |
139.33 |
136.55 |
137.03 |
-2.82 |
4,223 |
24,479 |
+1,133 |
Apr17 |
160913 |
156.00 |
157.08 |
155.28 |
155.53 |
-2.72 |
1,123 |
19,610 |
-30 |
May17 |
160913 |
157.46 |
158.00 |
156.25 |
156.72 |
-2.63 |
606 |
6,763 |
+161 |
Jun17 |
160913 |
157.07 |
158.26 |
156.05 |
156.56 |
-2.58 |
676 |
12,331 |
+101 |
Jul17 |
160913 |
155.82 |
155.82 |
155.82 |
155.82 |
-2.56 |
110 |
2,355 |
+54 |
Total Volume and Open Interest |
177,163 |
403,057 |
+1,673 |
e-miNY RBOB Gasoline(NYM) |
Oct16 |
160913 |
137.65 |
137.65 |
137.65 |
137.65 |
-1.34 |
0 |
2 |
+0 |
Nov16 |
160913 |
134.94 |
134.94 |
134.94 |
134.94 |
-2.17 |
|
|
|
Dec16 |
160913 |
133.06 |
133.06 |
133.06 |
133.06 |
-2.53 |
|
|
|
Jan17 |
160913 |
133.22 |
133.22 |
133.22 |
133.22 |
-2.72 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct16 |
160913 |
2.902 |
2.942 |
2.887 |
2.909 |
-0.006 |
149,669 |
171,251 |
-21,006 |
Nov16 |
160913 |
2.978 |
3.015 |
2.966 |
2.989 |
+0.003 |
89,869 |
226,158 |
+7,754 |
Dec16 |
160913 |
3.173 |
3.208 |
3.159 |
3.176 |
-0.003 |
34,303 |
77,703 |
+963 |
Jan17 |
160913 |
3.292 |
3.330 |
3.282 |
3.296 |
-0.002 |
34,278 |
133,262 |
-1,113 |
Feb17 |
160913 |
3.294 |
3.329 |
3.285 |
3.299 |
+0.002 |
9,761 |
32,112 |
-1,023 |
Mar17 |
160913 |
3.255 |
3.280 |
3.243 |
3.256 |
+0.004 |
14,251 |
90,348 |
-139 |
Apr17 |
160913 |
3.030 |
3.046 |
3.019 |
3.030 |
+0.010 |
10,026 |
75,425 |
+396 |
May17 |
160913 |
3.002 |
3.015 |
2.990 |
3.003 |
+0.010 |
4,791 |
27,750 |
+1,093 |
Jun17 |
160913 |
3.030 |
3.039 |
3.017 |
3.030 |
+0.011 |
2,006 |
24,882 |
-57 |
Jul17 |
160913 |
3.059 |
3.072 |
3.046 |
3.058 |
+0.010 |
1,072 |
16,251 |
+35 |
Aug17 |
160913 |
3.067 |
3.078 |
3.055 |
3.066 |
+0.009 |
914 |
14,156 |
-29 |
Sep17 |
160913 |
3.052 |
3.061 |
3.043 |
3.050 |
+0.008 |
1,242 |
16,468 |
+69 |
Oct17 |
160913 |
3.072 |
3.083 |
3.059 |
3.070 |
+0.008 |
3,459 |
32,334 |
+794 |
Nov17 |
160913 |
3.120 |
3.136 |
3.117 |
3.121 |
+0.006 |
1,367 |
13,396 |
+47 |
Dec17 |
160913 |
3.243 |
3.260 |
3.238 |
3.246 |
+0.006 |
901 |
18,330 |
+95 |
Jan18 |
160913 |
3.349 |
3.352 |
3.335 |
3.342 |
+0.005 |
1,112 |
14,574 |
-79 |
Total Volume and Open Interest |
365,673 |
1,037,446 |
-11,467 |
Brent Crude Oil(ICE) |
Nov16 |
160913 |
48.17 |
48.22 |
46.96 |
47.10 |
-1.22 |
262,147 |
382,505 |
-11,392 |
Dec16 |
160913 |
48.67 |
48.71 |
47.45 |
47.58 |
-1.23 |
176,254 |
441,331 |
+16,725 |
Jan17 |
160913 |
49.14 |
49.19 |
47.93 |
48.06 |
-1.23 |
72,392 |
187,756 |
+13,475 |
Feb17 |
160913 |
49.59 |
49.61 |
48.45 |
48.54 |
-1.21 |
33,419 |
106,275 |
+710 |
Mar17 |
160913 |
50.06 |
50.06 |
48.89 |
49.01 |
-1.18 |
39,210 |
159,747 |
+6,612 |
Apr17 |
160913 |
50.48 |
50.48 |
49.36 |
49.44 |
-1.16 |
13,686 |
53,036 |
+499 |
May17 |
160913 |
50.86 |
50.86 |
49.79 |
49.84 |
-1.14 |
8,638 |
44,838 |
-877 |
Jun17 |
160913 |
51.21 |
51.21 |
50.14 |
50.22 |
-1.12 |
29,370 |
118,405 |
+3,417 |
Jul17 |
160913 |
50.80 |
51.16 |
50.53 |
50.58 |
-1.09 |
5,914 |
25,927 |
+1,861 |
Aug17 |
160913 |
51.15 |
51.16 |
50.88 |
50.88 |
-1.06 |
2,262 |
20,495 |
+412 |
Sep17 |
160913 |
51.13 |
51.13 |
51.13 |
51.13 |
-1.03 |
3,582 |
49,534 |
+743 |
Oct17 |
160913 |
51.38 |
51.38 |
51.38 |
51.38 |
-0.99 |
1,536 |
21,124 |
-210 |
Nov17 |
160913 |
51.73 |
51.73 |
51.62 |
51.62 |
-0.95 |
630 |
17,981 |
+231 |
Dec17 |
160913 |
52.47 |
52.48 |
51.67 |
51.82 |
-0.92 |
27,740 |
204,040 |
-628 |
Total Volume and Open Interest |
690,012 |
2,131,775 |
+31,271 |
Gas Oil(ICE) |
Oct16 |
160913 |
423.25 |
424.75 |
415.00 |
416.00 |
-9.25 |
92,491 |
152,820 |
+638 |
Nov16 |
160913 |
426.50 |
428.00 |
418.75 |
419.75 |
-9.50 |
38,130 |
87,662 |
+3,682 |
Dec16 |
160913 |
430.00 |
430.75 |
422.00 |
423.00 |
-9.75 |
34,754 |
140,557 |
-1,315 |
Jan17 |
160913 |
434.00 |
435.00 |
426.75 |
427.50 |
-10.00 |
12,710 |
54,003 |
+3,055 |
Feb17 |
160913 |
435.75 |
438.75 |
431.00 |
432.00 |
-9.75 |
4,568 |
33,803 |
+660 |
Mar17 |
160913 |
441.75 |
441.75 |
434.75 |
435.50 |
-9.50 |
5,793 |
37,328 |
+993 |
Apr17 |
160913 |
442.00 |
445.00 |
438.25 |
438.50 |
-9.50 |
1,200 |
18,446 |
+374 |
May17 |
160913 |
447.50 |
447.50 |
441.00 |
441.50 |
-9.25 |
1,644 |
14,448 |
-125 |
Jun17 |
160913 |
450.25 |
450.25 |
443.25 |
444.00 |
-9.50 |
3,691 |
49,060 |
+558 |
Jul17 |
160913 |
451.25 |
453.50 |
448.00 |
448.00 |
-9.50 |
509 |
14,681 |
+22 |
Total Volume and Open Interest |
231,044 |
777,620 |
-18,667 |
Ethanol(CBOT) |
Oct16 |
160913 |
1.509 |
1.554 |
1.490 |
1.505 |
-0.015 |
109 |
1,411 |
+11 |
Nov16 |
160913 |
1.455 |
1.463 |
1.447 |
1.449 |
-0.021 |
84 |
885 |
+3 |
Dec16 |
160913 |
1.410 |
1.410 |
1.400 |
1.405 |
-0.030 |
82 |
1,205 |
-39 |
Jan17 |
160913 |
1.387 |
1.390 |
1.376 |
1.378 |
-0.041 |
2 |
520 |
+0 |
Feb17 |
160913 |
1.379 |
1.379 |
1.379 |
1.379 |
-0.041 |
2 |
178 |
+0 |
Mar17 |
160913 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.039 |
2 |
107 |
-1 |
Apr17 |
160913 |
1.427 |
1.427 |
1.420 |
1.420 |
-0.031 |
0 |
207 |
+0 |
May17 |
160913 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.024 |
|
|
|
Total Volume and Open Interest |
281 |
4,519 |
-26 |
WTI Crude Oil(ICE) |
Oct16 |
160913 |
46.09 |
46.10 |
44.77 |
44.90 |
-1.39 |
39,026 |
67,192 |
-3,766 |
Nov16 |
160913 |
46.64 |
46.64 |
45.36 |
45.48 |
-1.36 |
46,989 |
75,265 |
+836 |
Dec16 |
160913 |
47.06 |
47.07 |
46.00 |
46.12 |
-1.32 |
29,285 |
108,685 |
+513 |
Jan17 |
160913 |
47.60 |
47.60 |
46.64 |
46.76 |
-1.29 |
11,750 |
32,542 |
+713 |
Feb17 |
160913 |
48.20 |
48.20 |
47.27 |
47.40 |
-1.25 |
6,862 |
22,809 |
+240 |
Mar17 |
160913 |
48.66 |
48.66 |
47.84 |
47.97 |
-1.22 |
5,536 |
39,041 |
+1,933 |
Apr17 |
160913 |
48.61 |
48.75 |
48.32 |
48.45 |
-1.19 |
2,344 |
9,326 |
+728 |
May17 |
160913 |
48.99 |
49.02 |
48.72 |
48.85 |
-1.16 |
1,039 |
7,046 |
+65 |
Jun17 |
160913 |
49.80 |
49.80 |
49.05 |
49.19 |
-1.12 |
4,379 |
39,530 |
+1,234 |
Jul17 |
160913 |
49.47 |
49.47 |
49.47 |
49.47 |
-1.08 |
171 |
6,045 |
+0 |
Aug17 |
160913 |
49.71 |
49.71 |
49.71 |
49.71 |
-1.04 |
200 |
914 |
+13 |
Sep17 |
160913 |
49.93 |
49.93 |
49.93 |
49.93 |
-1.00 |
303 |
10,116 |
+42 |
Oct17 |
160913 |
50.15 |
50.15 |
50.15 |
50.15 |
-0.97 |
182 |
1,854 |
+50 |
Nov17 |
160913 |
50.36 |
50.36 |
50.36 |
50.36 |
-0.94 |
243 |
1,198 |
+15 |
Dec17 |
160913 |
50.46 |
51.05 |
50.46 |
50.59 |
-0.90 |
5,150 |
67,170 |
+440 |
Jan18 |
160913 |
50.76 |
50.76 |
50.76 |
50.76 |
-0.87 |
8 |
563 |
-4 |
Total Volume and Open Interest |
156,711 |
539,907 |
+4,680 |
US Dollar Index(ICE) |
Sep16 |
160913 |
95.095 |
95.675 |
95.080 |
95.645 |
+0.557 |
30,817 |
38,419 |
-2,860 |
Dec16 |
160913 |
95.015 |
95.580 |
94.990 |
95.555 |
+0.558 |
4,592 |
16,122 |
+1,588 |
Mar17 |
160913 |
95.050 |
95.505 |
95.050 |
95.505 |
+0.552 |
114 |
2,428 |
+49 |
Total Volume and Open Interest |
35,523 |
57,183 |
-1,223 |
Australian Dollar(CME) |
Sep16 |
160913 |
75.63 |
75.66 |
74.41 |
74.52 |
-1.05 |
137,068 |
95,373 |
-9,125 |
Dec16 |
160913 |
75.47 |
75.50 |
74.23 |
74.35 |
-1.05 |
9,353 |
10,153 |
+2,272 |
Mar17 |
160913 |
74.81 |
75.28 |
74.21 |
74.21 |
-1.04 |
89 |
116 |
+42 |
Total Volume and Open Interest |
146,510 |
105,643 |
-6,811 |
British Pound(CME) |
Sep16 |
160913 |
133.35 |
133.40 |
131.67 |
131.85 |
-1.49 |
107,081 |
191,297 |
-30,710 |
Dec16 |
160913 |
133.55 |
133.61 |
131.87 |
132.06 |
-1.50 |
34,071 |
52,014 |
+17,124 |
Mar17 |
160913 |
133.30 |
133.65 |
132.23 |
132.33 |
-1.49 |
0 |
660 |
+0 |
Total Volume and Open Interest |
141,152 |
244,483 |
-13,586 |
Canadian Dollar(CME) |
Sep16 |
160913 |
76.68 |
76.75 |
75.81 |
75.90 |
-0.77 |
81,151 |
110,541 |
-318 |
Dec16 |
160913 |
76.71 |
76.79 |
75.86 |
75.94 |
-0.77 |
6,460 |
14,577 |
+1,570 |
Mar17 |
160913 |
76.73 |
76.82 |
75.98 |
75.99 |
-0.76 |
74 |
488 |
-4 |
Jun17 |
160913 |
76.21 |
76.85 |
76.03 |
76.03 |
-0.77 |
30 |
232 |
+4 |
Total Volume and Open Interest |
87,725 |
125,964 |
+1,262 |
Japanese Yen(CME) |
Sep16 |
160913 |
98.13 |
98.62 |
97.34 |
97.37 |
-0.85 |
143,815 |
128,884 |
-4,239 |
Dec16 |
160913 |
98.53 |
99.01 |
97.72 |
97.76 |
-0.86 |
13,793 |
31,484 |
+2,934 |
Mar17 |
160913 |
99.03 |
99.33 |
98.17 |
98.17 |
-0.86 |
7 |
288 |
+0 |
Total Volume and Open Interest |
157,624 |
160,789 |
-1,305 |
Swiss Franc(CME) |
Sep16 |
160913 |
102.89 |
103.04 |
102.22 |
102.31 |
-0.61 |
20,527 |
37,883 |
-556 |
Dec16 |
160913 |
103.39 |
103.53 |
102.73 |
102.80 |
-0.62 |
2,440 |
4,489 |
+343 |
Mar17 |
160913 |
103.96 |
104.00 |
103.34 |
103.34 |
-0.62 |
0 |
10 |
+0 |
Total Volume and Open Interest |
22,967 |
42,399 |
-213 |
EuroFX(CME) |
Sep16 |
160913 |
112.37 |
112.63 |
112.06 |
112.11 |
-0.34 |
188,058 |
308,392 |
-13,773 |
Dec16 |
160913 |
112.78 |
113.04 |
112.47 |
112.52 |
-0.35 |
27,676 |
57,501 |
+8,134 |
Mar17 |
160913 |
113.20 |
113.46 |
112.95 |
112.96 |
-0.36 |
52 |
1,515 |
+35 |
Total Volume and Open Interest |
215,793 |
368,168 |
-5,600 |
Mexican Peso(CME) |
Sep16 |
160913 |
531.00 |
531.50 |
520.13 |
523.75 |
-5.38 |
66,438 |
112,645 |
-3,010 |
Oct16 |
160913 |
522.50 |
522.50 |
519.75 |
522.50 |
-5.50 |
8 |
8 |
+8 |
Total Volume and Open Interest |
76,748 |
160,943 |
-758 |
Brazilian Real(CME) |
Oct16 |
160913 |
304.40 |
304.70 |
298.30 |
299.05 |
-6.70 |
1,488 |
23,232 |
-57 |
Nov16 |
160913 |
296.75 |
296.75 |
296.75 |
296.75 |
-6.70 |
0 |
4 |
+0 |
Dec16 |
160913 |
299.25 |
299.25 |
293.95 |
294.15 |
-6.50 |
14 |
3,798 |
+2 |
Jan17 |
160913 |
292.05 |
292.05 |
292.05 |
292.05 |
-6.25 |
|
|
|
Total Volume and Open Interest |
1,502 |
27,034 |
-55 |
30-Year T-Bonds(CBOT) |
Sep16 |
160913 |
168~210 |
169~030 |
166~090 |
166~260 |
-1~170 |
7,206 |
3,571 |
-3,239 |
Dec16 |
160913 |
166~280 |
167~180 |
164~220 |
165~090 |
-1~160 |
334,229 |
558,623 |
+2,782 |
Mar17 |
160913 |
164~050 |
164~050 |
164~000 |
164~050 |
-1~160 |
|
|
|
Total Volume and Open Interest |
341,435 |
562,194 |
-457 |
10-Year T-Notes(CBOT) |
Sep16 |
160913 |
131~160 |
131~235 |
130~260 |
130~310 |
-0~155 |
25,620 |
76,304 |
-7,434 |
Dec16 |
160913 |
130~175 |
130~255 |
129~260 |
129~315 |
-0~165 |
1,279,248 |
2,798,964 |
+16,671 |
Mar17 |
160913 |
129~055 |
129~055 |
129~055 |
129~055 |
-0~165 |
|
|
|
Total Volume and Open Interest |
1,304,868 |
2,875,268 |
+9,237 |
5-Year T-Notes(CBOT) |
Sep16 |
160913 |
121~074 |
121~116 |
120~284 |
120~306 |
-0~080 |
12,223 |
111,744 |
-3,216 |
Dec16 |
160913 |
121~064 |
121~116 |
120~264 |
120~292 |
-0~086 |
596,082 |
2,682,990 |
-20,396 |
Mar17 |
160913 |
120~194 |
120~194 |
120~194 |
120~194 |
-0~086 |
|
|
|
Total Volume and Open Interest |
608,305 |
2,794,734 |
-23,612 |
2 Year T-Notes(CBOT) |
Sep16 |
160913 |
109~092 |
109~104 |
109~066 |
109~070 |
-0~020 |
2,968 |
29,934 |
-1,155 |
Dec16 |
160913 |
109~060 |
109~074 |
109~026 |
109~032 |
-0~022 |
333,244 |
978,978 |
-6,225 |
Mar17 |
160913 |
109~026 |
109~026 |
109~026 |
109~026 |
-0~022 |
|
|
|
Total Volume and Open Interest |
336,212 |
1,008,912 |
-7,380 |
Eurodollars(CME) |
Sep16 |
160913 |
99.135 |
99.143 |
99.130 |
99.137 |
+0.002 |
316,620 |
1,059,054 |
+12,056 |
Dec16 |
160913 |
99.060 |
99.070 |
99.050 |
99.055 |
unch |
304,007 |
1,495,613 |
+6,735 |
Mar17 |
160913 |
99.025 |
99.035 |
99.005 |
99.010 |
-0.010 |
204,803 |
1,133,461 |
+16,296 |
Jun17 |
160913 |
98.990 |
99.005 |
98.960 |
98.970 |
-0.015 |
206,079 |
985,191 |
+7,698 |
Sep17 |
160913 |
98.960 |
98.975 |
98.915 |
98.930 |
-0.020 |
210,624 |
884,754 |
+13,151 |
Dec17 |
160913 |
98.915 |
98.930 |
98.870 |
98.880 |
-0.030 |
270,217 |
1,361,125 |
-6,830 |
Mar18 |
160913 |
98.890 |
98.910 |
98.840 |
98.850 |
-0.035 |
138,881 |
646,555 |
+4,315 |
Jun18 |
160913 |
98.855 |
98.880 |
98.800 |
98.815 |
-0.040 |
147,004 |
505,913 |
+313 |
Sep18 |
160913 |
98.820 |
98.845 |
98.765 |
98.775 |
-0.045 |
113,001 |
474,496 |
-3,002 |
Dec18 |
160913 |
98.775 |
98.800 |
98.715 |
98.725 |
-0.050 |
113,441 |
617,028 |
+4,129 |
Mar19 |
160913 |
98.750 |
98.775 |
98.680 |
98.695 |
-0.050 |
90,198 |
426,129 |
-6,040 |
Jun19 |
160913 |
98.705 |
98.735 |
98.640 |
98.655 |
-0.050 |
76,992 |
329,447 |
-4,166 |
Sep19 |
160913 |
98.670 |
98.695 |
98.595 |
98.610 |
-0.055 |
63,907 |
257,503 |
-7,411 |
Dec19 |
160913 |
98.620 |
98.645 |
98.540 |
98.555 |
-0.060 |
62,903 |
274,570 |
-6,496 |
Mar20 |
160913 |
98.580 |
98.610 |
98.500 |
98.515 |
-0.065 |
40,697 |
153,846 |
-708 |
Jun20 |
160913 |
98.540 |
98.565 |
98.450 |
98.470 |
-0.065 |
38,477 |
109,724 |
+1,348 |
Sep20 |
160913 |
98.495 |
98.520 |
98.405 |
98.425 |
-0.065 |
35,671 |
83,301 |
-40 |
Dec20 |
160913 |
98.445 |
98.475 |
98.355 |
98.375 |
-0.065 |
26,335 |
103,786 |
-1,146 |
Total Volume and Open Interest |
2,543,581 |
11,296,726 |
+43,224 |
Ultra T-Bond(CBOT) |
Sep16 |
160913 |
183~22 |
183~23 |
179~22 |
180~11 |
-2~11 |
1,694 |
13,469 |
-965 |
Dec16 |
160913 |
182~01 |
183~00 |
178~28 |
179~18 |
-2~12 |
119,070 |
587,662 |
-4,728 |
Mar17 |
160913 |
178~18 |
178~18 |
178~18 |
178~18 |
-2~12 |
|
|
|
Total Volume and Open Interest |
120,764 |
601,131 |
-5,693 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160913 |
143~240 |
144~030 |
142~235 |
142~300 |
-0~245 |
1,647 |
5,659 |
-1,512 |
Dec16 |
160913 |
143~095 |
143~205 |
142~060 |
142~135 |
-0~255 |
80,168 |
200,673 |
-937 |
Mar17 |
160913 |
142~135 |
142~135 |
142~135 |
142~135 |
-0~255 |
|
|
|
Total Volume and Open Interest |
81,815 |
206,332 |
-2,449 |
30 Day Federal Funds(CBOT) |
Sep16 |
160913 |
99.590 |
99.592 |
99.590 |
99.590 |
unch |
11,499 |
66,049 |
-160 |
Oct16 |
160913 |
99.570 |
99.575 |
99.570 |
99.570 |
unch |
119,733 |
324,527 |
+16,303 |
Nov16 |
160913 |
99.555 |
99.555 |
99.550 |
99.550 |
-0.005 |
32,490 |
183,969 |
+5,528 |
Dec16 |
160913 |
99.495 |
99.500 |
99.490 |
99.495 |
unch |
15,312 |
91,327 |
+990 |
Jan17 |
160913 |
99.450 |
99.460 |
99.445 |
99.450 |
unch |
34,031 |
127,657 |
+2,437 |
Feb17 |
160913 |
99.440 |
99.445 |
99.425 |
99.435 |
unch |
6,689 |
67,780 |
-473 |
Total Volume and Open Interest |
232,001 |
1,043,344 |
+23,598 |
3-Mth Euro-Yen(CME) |
Sep16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160722 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160722 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160722 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160722 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec16 |
160913 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160913 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160913 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160913 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160913 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160913 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160913 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Sep18 |
160913 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
160913 |
151.32 |
151.60 |
151.27 |
151.54 |
+0.17 |
2,311 |
14,089 |
+2,481 |
Mar17 |
160913 |
151.46 |
151.46 |
151.46 |
151.46 |
+0.17 |
|
|
|
Jun17 |
160913 |
151.46 |
151.46 |
151.46 |
151.46 |
+0.17 |
|
|
|
Total Volume and Open Interest |
3,203 |
14,089 |
-10,240 |
Euro-Buxl(EUREX) |
Dec16 |
160913 |
185.64 |
187.24 |
182.82 |
185.22 |
-0.26 |
64,720 |
172,753 |
-6,592 |
Mar17 |
160913 |
184.02 |
184.02 |
184.02 |
184.02 |
-0.26 |
2 |
5 |
+0 |
Jun17 |
160913 |
184.02 |
184.02 |
184.02 |
184.02 |
-0.26 |
|
|
|
Total Volume and Open Interest |
64,722 |
172,758 |
-6,592 |
Euro-Bund(EUREX) |
Dec16 |
160913 |
163.70 |
163.93 |
162.56 |
163.29 |
-0.06 |
898,026 |
1,839,812 |
-43,356 |
Mar17 |
160913 |
165.88 |
166.28 |
164.90 |
165.61 |
-0.09 |
2,741 |
6,602 |
+2,457 |
Jun17 |
160913 |
165.51 |
165.51 |
165.51 |
165.51 |
-0.19 |
|
|
|
Total Volume and Open Interest |
900,767 |
1,846,414 |
-40,899 |
Euro-Bobl(EUREX) |
Dec16 |
160913 |
131.51 |
131.57 |
131.23 |
131.40 |
-0.04 |
553,135 |
1,453,720 |
-138,466 |
Mar17 |
160913 |
133.02 |
133.13 |
133.02 |
133.13 |
-0.09 |
50 |
50 |
+50 |
Jun17 |
160913 |
131.65 |
131.65 |
131.65 |
131.65 |
-1.57 |
|
|
|
Total Volume and Open Interest |
553,185 |
1,453,770 |
-138,416 |
Euro-Schatz(EUREX) |
Dec16 |
160913 |
112.01 |
112.04 |
111.98 |
112.00 |
-0.02 |
243,403 |
1,149,667 |
-131,376 |
Mar17 |
160913 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.02 |
|
|
|
Jun17 |
160913 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.02 |
|
|
|
Total Volume and Open Interest |
243,403 |
1,149,667 |
-131,376 |
3-Mth Euribor(EUREX) |
Sep16 |
160913 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
1 |
3,719 |
+1 |
Dec16 |
160913 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
1 |
2,925 |
+0 |
Mar17 |
160913 |
100.330 |
100.335 |
100.330 |
100.335 |
unch |
0 |
3,235 |
+0 |
Total Volume and Open Interest |
61 |
77,138 |
+40 |
Long Gilt(LIFFE) |
Sep16 |
160913 |
130~18 |
130~18 |
129~02 |
129~28 |
-0~08 |
728 |
24,470 |
-252 |
Dec16 |
160913 |
129~02 |
129~15 |
127~28 |
128~24 |
-0~09 |
251,221 |
509,946 |
+34,000 |
Total Volume and Open Interest |
251,949 |
534,416 |
+33,748 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160913 |
99.63 |
99.63 |
99.62 |
99.62 |
-0.00 |
28,619 |
331,070 |
+999 |
Dec16 |
160913 |
99.67 |
99.69 |
99.67 |
99.68 |
unch |
55,637 |
527,322 |
-7,065 |
Mar17 |
160913 |
99.70 |
99.72 |
99.69 |
99.70 |
unch |
61,252 |
332,458 |
+10,480 |
Jun17 |
160913 |
99.71 |
99.73 |
99.69 |
99.71 |
unch |
55,173 |
333,038 |
+3,552 |
Sep17 |
160913 |
99.71 |
99.73 |
99.69 |
99.71 |
unch |
53,448 |
285,315 |
-278 |
Dec17 |
160913 |
99.71 |
99.72 |
99.68 |
99.70 |
unch |
60,399 |
368,630 |
-1,026 |
Total Volume and Open Interest |
778,833 |
3,142,238 |
+12,151 |
3-Mth Euribor(LIFFE) |
Sep16 |
160913 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
18,947 |
332,344 |
+895 |
Dec16 |
160913 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
62,891 |
427,683 |
+11,062 |
Mar17 |
160913 |
100.335 |
100.335 |
100.325 |
100.330 |
unch |
37,692 |
367,279 |
-503 |
Total Volume and Open Interest |
572,732 |
3,196,558 |
+38,066 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160908 |
98.25 |
98.26 |
98.22 |
98.26 |
+0.01 |
38,798 |
54,375 |
-34,081 |
Dec16 |
160913 |
98.27 |
98.28 |
98.27 |
98.28 |
unch |
17,451 |
207,462 |
-3,935 |
Mar17 |
160913 |
98.31 |
98.33 |
98.31 |
98.32 |
unch |
38,991 |
157,488 |
-4,246 |
Jun17 |
160913 |
98.35 |
98.36 |
98.33 |
98.35 |
unch |
29,545 |
155,536 |
+2,955 |
Sep17 |
160913 |
98.36 |
98.37 |
98.35 |
98.36 |
-0.01 |
14,238 |
111,923 |
+374 |
Dec17 |
160913 |
98.36 |
98.38 |
98.35 |
98.37 |
unch |
23,183 |
103,414 |
+7,765 |
Mar18 |
160913 |
98.35 |
98.36 |
98.34 |
98.35 |
-0.01 |
6,610 |
65,661 |
-993 |
Jun18 |
160913 |
98.33 |
98.35 |
98.33 |
98.34 |
unch |
5,462 |
50,137 |
+614 |
Sep18 |
160913 |
98.31 |
98.32 |
98.30 |
98.31 |
-0.01 |
4,044 |
15,452 |
+2,471 |
Dec18 |
160913 |
98.28 |
98.29 |
98.27 |
98.28 |
-0.01 |
426 |
4,689 |
-240 |
Total Volume and Open Interest |
140,159 |
875,115 |
+4,043 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160913 |
97.93 |
97.96 |
97.89 |
97.91 |
-0.02 |
444,179 |
732,774 |
-78,591 |
Dec16 |
160913 |
97.94 |
97.98 |
97.90 |
97.95 |
unch |
337,568 |
254,552 |
+225,029 |
Total Volume and Open Interest |
781,747 |
987,326 |
+146,438 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160913 |
98.42 |
98.43 |
98.39 |
98.39 |
-0.03 |
361,032 |
749,335 |
-41,193 |
Dec16 |
160913 |
98.49 |
98.52 |
98.47 |
98.48 |
-0.01 |
195,863 |
120,300 |
+69,168 |
Total Volume and Open Interest |
556,895 |
869,635 |
+27,975 |
Gold(CMX) |
Oct16 |
160913 |
1326.9 |
1331.6 |
1314.8 |
1319.6 |
-2.0 |
3,877 |
43,188 |
-425 |
Dec16 |
160913 |
1331.7 |
1335.9 |
1318.8 |
1323.7 |
-1.9 |
163,931 |
440,272 |
-5,339 |
Feb17 |
160913 |
1335.3 |
1339.3 |
1322.7 |
1327.3 |
-1.8 |
4,486 |
44,140 |
-206 |
Apr17 |
160913 |
1339.3 |
1340.4 |
1330.0 |
1330.2 |
-1.7 |
479 |
9,952 |
-5 |
Jun17 |
160913 |
1341.0 |
1344.5 |
1330.0 |
1332.9 |
-1.6 |
1,346 |
17,728 |
+246 |
Aug17 |
160913 |
1343.8 |
1346.2 |
1335.7 |
1335.7 |
-1.5 |
380 |
7,513 |
-19 |
Oct17 |
160913 |
1338.2 |
1338.2 |
1338.2 |
1338.2 |
-1.4 |
168 |
1,791 |
-32 |
Dec17 |
160913 |
1343.6 |
1345.5 |
1340.6 |
1340.6 |
-1.3 |
399 |
12,936 |
-49 |
Feb18 |
160913 |
1342.9 |
1342.9 |
1342.9 |
1342.9 |
-1.3 |
30 |
161 |
+26 |
Apr18 |
160913 |
1345.2 |
1345.2 |
1345.2 |
1345.2 |
-1.3 |
0 |
3 |
+0 |
Jun18 |
160913 |
1347.5 |
1347.5 |
1347.5 |
1347.5 |
-1.3 |
88 |
4,181 |
+5 |
Total Volume and Open Interest |
175,345 |
587,465 |
-5,756 |
Silver(CMX) |
Sep16 |
160913 |
1917.0 |
1917.0 |
1881.5 |
1889.0 |
-2.5 |
125 |
1,187 |
-153 |
Dec16 |
160913 |
1916.0 |
1935.0 |
1885.5 |
1897.5 |
-2.5 |
54,917 |
172,417 |
-167 |
Mar17 |
160913 |
1929.5 |
1941.5 |
1896.5 |
1908.0 |
-2.5 |
965 |
14,362 |
+40 |
May17 |
160913 |
1931.5 |
1931.5 |
1912.5 |
1914.7 |
-2.5 |
129 |
1,076 |
+0 |
Jul17 |
160913 |
1937.0 |
1937.0 |
1918.0 |
1921.0 |
-2.5 |
33 |
2,597 |
+9 |
Sep17 |
160913 |
1927.3 |
1927.3 |
1925.0 |
1927.3 |
-2.5 |
1 |
496 |
+1 |
Dec17 |
160913 |
1933.0 |
1936.0 |
1932.0 |
1936.0 |
-2.5 |
15 |
2,425 |
+3 |
Total Volume and Open Interest |
56,536 |
198,353 |
-278 |
Platinum(NYMEX) |
Oct16 |
160913 |
1057.8 |
1065.9 |
1031.8 |
1036.0 |
-6.9 |
13,573 |
57,070 |
-1,729 |
Jan17 |
160913 |
1062.3 |
1069.0 |
1036.0 |
1039.6 |
-6.8 |
2,389 |
17,831 |
+1,756 |
Apr17 |
160913 |
1056.0 |
1056.0 |
1040.4 |
1042.8 |
-6.5 |
121 |
1,941 |
+114 |
Jul17 |
160913 |
1054.0 |
1054.0 |
1045.2 |
1045.2 |
-6.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
16,083 |
76,867 |
+141 |
Palladium(NYMEX) |
Sep16 |
160913 |
665.55 |
669.70 |
656.10 |
656.10 |
-0.60 |
5 |
22 |
-4 |
Dec16 |
160913 |
663.95 |
669.00 |
651.50 |
656.10 |
-0.60 |
3,414 |
24,722 |
-159 |
Mar17 |
160913 |
664.15 |
664.45 |
656.55 |
657.95 |
-0.60 |
50 |
145 |
+27 |
Total Volume and Open Interest |
3,471 |
24,932 |
-136 |
Copper(CMX) |
Sep16 |
160913 |
209.80 |
211.10 |
208.85 |
209.55 |
-0.05 |
662 |
1,769 |
-194 |
Dec16 |
160913 |
209.90 |
211.85 |
209.15 |
210.15 |
+0.15 |
49,801 |
153,252 |
+406 |
Mar17 |
160913 |
210.80 |
212.45 |
209.85 |
210.80 |
+0.05 |
2,878 |
31,306 |
+90 |
May17 |
160913 |
212.00 |
213.00 |
210.45 |
211.30 |
-0.05 |
545 |
5,753 |
+172 |
Jul17 |
160913 |
212.60 |
212.60 |
211.20 |
211.80 |
-0.10 |
118 |
1,349 |
+65 |
Total Volume and Open Interest |
54,264 |
203,930 |
+512 |
E-mini DJIA Index(CBOT) |
Sep16 |
160913 |
18293 |
18308 |
18024 |
18087 |
-234 |
178,683 |
91,541 |
-37,098 |
Dec16 |
160913 |
18222 |
18235 |
17948 |
18009 |
-237 |
231,998 |
60,729 |
+42,888 |
Mar17 |
160913 |
18033 |
18060 |
17918 |
17940 |
-237 |
7 |
409 |
+5 |
Jun17 |
160913 |
17864 |
17864 |
17864 |
17864 |
-237 |
0 |
3 |
+0 |
Total Volume and Open Interest |
410,688 |
152,682 |
+5,795 |
S & P 500(CME) |
Sep16 |
160913 |
2142.00 |
2145.00 |
2119.50 |
2128.80 |
-29.80 |
22,061 |
91,819 |
-8,059 |
Dec16 |
160913 |
2148.60 |
2150.20 |
2113.00 |
2122.20 |
-29.70 |
15,648 |
32,715 |
+4,445 |
Mar17 |
160913 |
2116.10 |
2116.10 |
2110.80 |
2116.10 |
-29.70 |
13 |
63 |
+3 |
Jun17 |
160913 |
2110.40 |
2110.40 |
2105.10 |
2110.40 |
-29.70 |
0 |
60 |
+0 |
Total Volume and Open Interest |
37,722 |
124,657 |
-3,611 |
S & P 500 E-Mini(Globex) |
Sep16 |
160913 |
2156.25 |
2157.50 |
2119.00 |
2128.75 |
-29.75 |
2,073,225 |
2,018,738 |
-477,369 |
Dec16 |
160913 |
2150.50 |
2150.75 |
2112.25 |
2122.25 |
-29.75 |
2,818,480 |
1,446,823 |
+620,231 |
Mar17 |
160913 |
2143.00 |
2144.00 |
2106.50 |
2116.00 |
-29.75 |
1,158 |
1,001 |
+42 |
Jun17 |
160913 |
2110.50 |
2125.00 |
2110.50 |
2110.50 |
-29.50 |
162 |
376 |
-99 |
Total Volume and Open Interest |
4,893,025 |
3,466,944 |
+142,805 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160913 |
4763.30 |
4764.80 |
4699.30 |
4727.80 |
-39.00 |
265,154 |
176,337 |
-73,656 |
Dec16 |
160913 |
4758.30 |
4761.30 |
4695.80 |
4724.00 |
-39.80 |
382,964 |
125,981 |
+65,121 |
Mar17 |
160913 |
4738.50 |
4744.00 |
4695.00 |
4718.00 |
-39.80 |
33 |
72 |
+7 |
Total Volume and Open Interest |
648,151 |
302,397 |
-8,528 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160913 |
1540.70 |
1540.80 |
1509.80 |
1517.10 |
-28.70 |
34,718 |
44,670 |
-19,386 |
Dec16 |
160913 |
1541.10 |
1541.10 |
1506.50 |
1513.90 |
-28.70 |
43,644 |
41,585 |
+19,797 |
Mar17 |
160913 |
1514.40 |
1514.40 |
1514.40 |
1514.40 |
-28.70 |
|
|
|
Total Volume and Open Interest |
78,362 |
86,255 |
+411 |
Volatility Index(CBOE) |
Sep16 |
160913 |
15.36 |
19.12 |
15.33 |
17.78 |
+2.45 |
196,861 |
208,905 |
-13,461 |
Oct16 |
160913 |
16.90 |
19.17 |
16.90 |
18.33 |
+1.40 |
186,785 |
190,888 |
+18,725 |
Nov16 |
160913 |
17.98 |
19.49 |
17.93 |
18.83 |
+0.85 |
44,744 |
60,574 |
+4,273 |
Dec16 |
160913 |
18.45 |
19.50 |
18.41 |
18.98 |
+0.50 |
23,481 |
45,105 |
+42 |
Total Volume and Open Interest |
472,435 |
560,404 |
+12,205 |
Russell 2000(ICE) |
Sep16 |
160913 |
1234.20 |
1235.20 |
1204.50 |
1212.90 |
-23.60 |
133,852 |
221,391 |
-62,510 |
Dec16 |
160913 |
1230.80 |
1231.20 |
1200.10 |
1208.50 |
-23.70 |
160,937 |
136,752 |
+66,364 |
Mar17 |
160913 |
1205.00 |
1205.00 |
1205.00 |
1205.00 |
-23.70 |
12 |
263 |
+12 |
Total Volume and Open Interest |
294,801 |
358,576 |
+3,866 |
Nikkei 225(CME) |
Dec16 |
160913 |
16740 |
16800 |
16470 |
16605 |
-130 |
12,398 |
32,911 |
+224 |
Mar17 |
160913 |
16600 |
16790 |
16535 |
16600 |
-130 |
0 |
12 |
+0 |
Total Volume and Open Interest |
12,398 |
32,923 |
+224 |
Nikkei 225(SGX) |
Sep16 |
160908 |
16990 |
17025 |
16830 |
16945 |
-30 |
125,064 |
187,683 |
-33,341 |
Dec16 |
160913 |
16480 |
16725 |
16395 |
16605 |
+60 |
63,737 |
156,713 |
+6,717 |
Mar17 |
160913 |
16620 |
16620 |
16490 |
16570 |
+60 |
241 |
181 |
+176 |
Total Volume and Open Interest |
64,096 |
163,630 |
-96,568 |
Nikkei 225(CME) Yen |
Sep16 |
160908 |
16990 |
17005 |
16830 |
16990 |
+20 |
87,426 |
48,721 |
-20,945 |
Dec16 |
160913 |
16655 |
16720 |
16395 |
16530 |
-125 |
52,779 |
48,549 |
+134 |
Mar17 |
160913 |
16580 |
16645 |
16350 |
16475 |
-125 |
11 |
10 |
+10 |
Total Volume and Open Interest |
52,790 |
48,559 |
+144 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160908 |
16990 |
16990 |
16860 |
16990 |
+20 |
0 |
12 |
+0 |
Dec16 |
160913 |
16560 |
16690 |
16410 |
16530 |
-120 |
2 |
0 |
+0 |
Mar17 |
160913 |
16480 |
16480 |
16480 |
16480 |
-120 |
|
|
|
Total Volume and Open Interest |
2 |
|
|
CAC 40(EURONEXT) |
Sep16 |
160913 |
4468.5 |
4478.0 |
4374.0 |
4386.5 |
-53.0 |
81,934 |
290,017 |
-2,796 |
Oct16 |
160913 |
4463.5 |
4464.0 |
4363.5 |
4375.0 |
-53.0 |
5,041 |
8,315 |
+3,464 |
Nov16 |
160913 |
4427.0 |
4427.0 |
4371.0 |
4371.0 |
-53.5 |
30 |
366 |
+18 |
Dec16 |
160913 |
4444.5 |
4444.5 |
4365.0 |
4365.5 |
-53.5 |
274 |
3,959 |
+223 |
Total Volume and Open Interest |
87,279 |
302,718 |
+909 |
Hang Seng Index(HKFE) |
Sep16 |
160913 |
23308 |
23634 |
23139 |
23247 |
-43 |
138,017 |
138,778 |
+2,675 |
Oct16 |
160913 |
23294 |
23621 |
23134 |
23235 |
-46 |
3,218 |
5,859 |
+1,937 |
Total Volume and Open Interest |
142,181 |
153,856 |
+4,742 |
DAX(EUREX) |
Sep16 |
160913 |
10525.0 |
10526.0 |
10351.0 |
10387.5 |
-35.0 |
113,135 |
158,526 |
-12,345 |
Dec16 |
160913 |
10511.5 |
10511.5 |
10345.5 |
10378.5 |
-34.0 |
8,388 |
22,691 |
+7,001 |
Mar17 |
160913 |
10425.0 |
10480.0 |
10343.0 |
10371.5 |
-35.5 |
221 |
596 |
+143 |
Total Volume and Open Interest |
121,744 |
181,813 |
-5,201 |
Mini-DAX(EUREX) |
Sep16 |
160913 |
10520.0 |
10521.0 |
10352.0 |
10387.5 |
-35.0 |
31,945 |
12,825 |
+591 |
Dec16 |
160913 |
10517.0 |
10517.0 |
10346.0 |
10378.5 |
-34.0 |
471 |
757 |
+25 |
Mar17 |
160913 |
10487.0 |
10487.0 |
10371.5 |
10371.5 |
-35.5 |
25 |
159 |
+15 |
Total Volume and Open Interest |
32,441 |
13,741 |
+631 |
FT-SE 100(EURONEXT) |
Sep16 |
160913 |
6751.00 |
6757.50 |
6647.00 |
6669.50 |
-33.00 |
187,848 |
592,674 |
-45,511 |
Dec16 |
160913 |
6713.00 |
6717.00 |
6606.50 |
6629.00 |
-34.00 |
78,212 |
127,632 |
+54,242 |
Mar17 |
160913 |
6617.00 |
6617.00 |
6568.00 |
6568.00 |
-31.00 |
|
|
|
Total Volume and Open Interest |
266,060 |
720,306 |
+8,731 |
SPI 200(SFE) |
Sep16 |
160913 |
5199.0 |
5292.0 |
5191.0 |
5194.0 |
-7.0 |
44,831 |
290,397 |
-6,132 |
Dec16 |
160913 |
5179.0 |
5277.0 |
5175.0 |
5177.0 |
-8.0 |
12,621 |
15,739 |
+10,211 |
Mar17 |
160913 |
5128.0 |
5128.0 |
5128.0 |
5128.0 |
-8.0 |
0 |
1,438 |
+0 |
Total Volume and Open Interest |
57,454 |
309,913 |
+4,080 |
FTSE MIB(ISE) |
Sep16 |
160913 |
16955.00 |
16965.00 |
16535.00 |
16586.00 |
-254.00 |
30,277 |
42,852 |
+192 |
Dec16 |
160913 |
16800.00 |
16840.00 |
16410.00 |
16459.00 |
-254.00 |
1,254 |
3,385 |
+402 |
Mar17 |
160913 |
16407.00 |
16407.00 |
16407.00 |
16407.00 |
-254.00 |
|
|
|
Total Volume and Open Interest |
31,531 |
46,237 |
+594 |
KOSPI 200(KFE) |
Dec16 |
160913 |
251.45 |
254.60 |
250.40 |
252.05 |
+0.35 |
130,594 |
131,754 |
+431 |
Mar17 |
160913 |
248.50 |
251.95 |
247.75 |
249.30 |
+0.45 |
208 |
2,539 |
+91 |
Jun17 |
160913 |
251.20 |
251.20 |
251.20 |
251.20 |
-2.20 |
5 |
775 |
+2 |
Total Volume and Open Interest |
130,807 |
137,846 |
+524 |
GSCI(CME) |
Sep16 |
160913 |
353.65 |
354.35 |
349.20 |
349.25 |
-6.55 |
2,458 |
7,327 |
-2,397 |
Oct16 |
160913 |
353.50 |
355.75 |
350.85 |
350.95 |
-6.55 |
2,659 |
5,848 |
+2,610 |
Nov16 |
160913 |
354.20 |
354.20 |
354.20 |
354.20 |
-6.55 |
|
|
|
Total Volume and Open Interest |
5,117 |
13,175 |
+213 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|