|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 01, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
161101 |
1002.00 |
1005.25 |
983.00 |
984.25 |
-18.00 |
75,224 |
21,455 |
-18,985 |
Jan17 |
161101 |
1011.50 |
1016.00 |
991.75 |
993.25 |
-18.50 |
134,461 |
328,794 |
+4,971 |
Mar17 |
161101 |
1018.00 |
1022.25 |
998.50 |
1000.00 |
-18.50 |
28,252 |
101,684 |
+1,170 |
May17 |
161101 |
1023.50 |
1028.25 |
1005.00 |
1006.50 |
-17.50 |
11,069 |
59,535 |
+888 |
Jul17 |
161101 |
1028.00 |
1032.75 |
1009.75 |
1011.50 |
-17.00 |
11,557 |
71,194 |
+566 |
Aug17 |
161101 |
1024.25 |
1027.75 |
1008.50 |
1009.75 |
-16.25 |
276 |
2,894 |
+62 |
Sep17 |
161101 |
1009.00 |
1009.00 |
993.75 |
995.00 |
-13.25 |
366 |
1,370 |
+113 |
Nov17 |
161101 |
993.50 |
999.75 |
980.00 |
983.00 |
-11.50 |
5,279 |
36,744 |
+942 |
Jan18 |
161101 |
995.25 |
996.25 |
983.00 |
984.00 |
-11.25 |
129 |
1,145 |
-13 |
Mar18 |
161101 |
993.00 |
993.00 |
980.00 |
982.75 |
-10.50 |
109 |
600 |
+27 |
May18 |
161101 |
982.25 |
1003.25 |
982.25 |
982.25 |
-10.50 |
38 |
269 |
+14 |
Jul18 |
161101 |
996.00 |
996.00 |
984.50 |
984.50 |
-11.00 |
90 |
348 |
+17 |
Aug18 |
161101 |
979.50 |
979.50 |
979.50 |
979.50 |
-11.00 |
0 |
17 |
+0 |
Sep18 |
161101 |
964.25 |
964.25 |
964.25 |
964.25 |
-11.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
266,982 |
626,605 |
-10,176 |
Soybean Meal(CBOT) |
Dec16 |
161101 |
316.30 |
317.00 |
309.10 |
309.50 |
-6.60 |
57,661 |
142,281 |
-3,748 |
Jan17 |
161101 |
317.90 |
318.80 |
310.80 |
311.30 |
-6.60 |
24,919 |
72,567 |
+1,494 |
Mar17 |
161101 |
319.50 |
320.60 |
312.50 |
313.10 |
-6.50 |
13,842 |
57,908 |
-607 |
May17 |
161101 |
320.60 |
322.10 |
314.00 |
314.50 |
-6.40 |
7,987 |
37,387 |
+932 |
Jul17 |
161101 |
322.70 |
323.70 |
315.70 |
316.10 |
-6.30 |
4,963 |
36,000 |
-158 |
Aug17 |
161101 |
322.00 |
322.00 |
315.50 |
315.70 |
-6.10 |
654 |
4,587 |
-149 |
Sep17 |
161101 |
319.50 |
321.30 |
314.10 |
314.50 |
-5.80 |
738 |
5,265 |
-35 |
Oct17 |
161101 |
315.10 |
315.10 |
310.40 |
310.70 |
-4.70 |
626 |
4,599 |
-89 |
Dec17 |
161101 |
315.10 |
316.50 |
310.00 |
310.60 |
-4.50 |
1,435 |
14,845 |
-110 |
Jan18 |
161101 |
310.20 |
318.30 |
310.20 |
310.20 |
-4.60 |
65 |
822 |
+4 |
Total Volume and Open Interest |
113,106 |
378,220 |
-2,367 |
Soybean Oil(CBOT) |
Dec16 |
161101 |
35.21 |
35.39 |
34.72 |
34.85 |
-0.32 |
57,953 |
189,827 |
+515 |
Jan17 |
161101 |
35.39 |
35.60 |
34.95 |
35.09 |
-0.30 |
23,682 |
109,256 |
+788 |
Mar17 |
161101 |
35.53 |
35.76 |
35.14 |
35.27 |
-0.26 |
7,449 |
68,829 |
+422 |
May17 |
161101 |
35.69 |
35.89 |
35.31 |
35.43 |
-0.26 |
6,687 |
45,701 |
-212 |
Jul17 |
161101 |
35.86 |
35.98 |
35.48 |
35.60 |
-0.26 |
6,085 |
32,768 |
+2,236 |
Aug17 |
161101 |
35.95 |
36.00 |
35.50 |
35.60 |
-0.25 |
338 |
4,439 |
-24 |
Sep17 |
161101 |
35.68 |
35.70 |
35.49 |
35.57 |
-0.23 |
441 |
3,530 |
-11 |
Oct17 |
161101 |
35.63 |
35.63 |
35.33 |
35.36 |
-0.19 |
250 |
3,209 |
-42 |
Dec17 |
161101 |
35.53 |
35.77 |
35.25 |
35.42 |
-0.14 |
1,116 |
8,420 |
+92 |
Jan18 |
161101 |
35.42 |
35.83 |
35.42 |
35.42 |
-0.15 |
88 |
454 |
+16 |
Total Volume and Open Interest |
104,234 |
467,207 |
+3,814 |
Canola(WCE) |
Nov16 |
161101 |
514.4 |
514.4 |
503.9 |
503.9 |
-13.7 |
5,226 |
2,386 |
-4,510 |
Jan17 |
161101 |
522.3 |
523.0 |
513.0 |
513.4 |
-8.9 |
19,516 |
121,825 |
+3,853 |
Mar17 |
161101 |
525.9 |
526.4 |
517.7 |
518.1 |
-8.3 |
3,029 |
23,006 |
+507 |
May17 |
161101 |
525.0 |
527.3 |
519.5 |
519.9 |
-7.6 |
1,293 |
12,299 |
+73 |
Jul17 |
161101 |
526.0 |
526.3 |
518.4 |
518.9 |
-7.1 |
913 |
12,821 |
+338 |
Total Volume and Open Interest |
30,420 |
180,961 |
+263 |
Corn(CBOT) |
Dec16 |
161101 |
354.75 |
354.75 |
347.25 |
349.00 |
-5.75 |
122,846 |
624,401 |
-5,518 |
Mar17 |
161101 |
362.25 |
362.75 |
355.50 |
357.75 |
-5.00 |
47,428 |
353,867 |
+9,015 |
May17 |
161101 |
369.00 |
369.50 |
362.25 |
365.00 |
-4.50 |
14,304 |
83,704 |
+1,524 |
Jul17 |
161101 |
375.50 |
376.25 |
369.25 |
371.75 |
-4.50 |
11,520 |
136,200 |
+2,053 |
Sep17 |
161101 |
381.75 |
382.50 |
375.75 |
378.50 |
-4.00 |
2,402 |
47,475 |
+239 |
Dec17 |
161101 |
389.00 |
390.00 |
383.75 |
386.25 |
-3.50 |
6,181 |
88,451 |
+720 |
Mar18 |
161101 |
399.00 |
399.00 |
393.75 |
395.25 |
-3.75 |
325 |
6,279 |
+125 |
May18 |
161101 |
400.00 |
400.75 |
399.00 |
400.75 |
-3.50 |
16 |
1,247 |
+0 |
Jul18 |
161101 |
403.50 |
404.50 |
403.25 |
404.50 |
-3.25 |
31 |
1,578 |
+3 |
Sep18 |
161101 |
401.00 |
408.00 |
401.00 |
401.00 |
-4.00 |
7 |
584 |
-2 |
Total Volume and Open Interest |
205,150 |
1,349,222 |
+8,166 |
Wheat(CBOT) |
Dec16 |
161101 |
416.25 |
418.25 |
410.75 |
414.25 |
-2.00 |
45,840 |
276,885 |
+2,338 |
Mar17 |
161101 |
432.75 |
436.00 |
429.00 |
431.50 |
-2.25 |
17,146 |
113,276 |
+739 |
May17 |
161101 |
447.25 |
450.50 |
443.75 |
446.00 |
-2.25 |
3,888 |
28,346 |
-512 |
Jul17 |
161101 |
459.00 |
463.75 |
457.00 |
459.50 |
-2.00 |
5,055 |
50,086 |
+720 |
Sep17 |
161101 |
476.25 |
477.75 |
472.25 |
474.75 |
-1.00 |
1,814 |
8,677 |
+650 |
Dec17 |
161101 |
490.25 |
495.00 |
489.00 |
492.50 |
unch |
758 |
11,110 |
-93 |
Total Volume and Open Interest |
74,590 |
490,866 |
+3,868 |
Wheat(KCBT) |
Dec16 |
161101 |
414.75 |
419.00 |
411.50 |
413.75 |
-1.00 |
14,515 |
118,536 |
-1,727 |
Mar17 |
161101 |
432.50 |
436.50 |
429.50 |
431.50 |
-1.00 |
7,641 |
59,795 |
+1,370 |
May17 |
161101 |
444.25 |
448.00 |
441.50 |
443.50 |
-1.25 |
1,858 |
27,882 |
-53 |
Jul17 |
161101 |
457.00 |
460.25 |
453.25 |
455.00 |
-1.25 |
2,547 |
41,043 |
+6 |
Sep17 |
161101 |
469.50 |
469.50 |
468.25 |
469.25 |
-1.25 |
250 |
4,638 |
+80 |
Dec17 |
161101 |
488.75 |
491.75 |
486.75 |
488.00 |
-1.50 |
552 |
5,698 |
+107 |
Mar18 |
161101 |
501.25 |
501.25 |
500.00 |
501.25 |
-1.50 |
12 |
932 |
-4 |
Total Volume and Open Interest |
27,375 |
259,099 |
-221 |
Wheat(MGE) |
Dec16 |
161101 |
526.50 |
530.00 |
518.75 |
519.50 |
-7.25 |
3,344 |
27,941 |
+45 |
Mar17 |
161101 |
531.75 |
535.00 |
525.00 |
525.75 |
-7.75 |
1,495 |
21,728 |
+100 |
May17 |
161101 |
539.00 |
540.75 |
532.75 |
532.75 |
-7.50 |
648 |
9,141 |
+43 |
Jul17 |
161101 |
544.25 |
547.25 |
538.75 |
539.00 |
-7.00 |
112 |
4,359 |
+31 |
Sep17 |
161101 |
552.25 |
554.75 |
546.25 |
546.50 |
-6.25 |
29 |
3,446 |
-2 |
Dec17 |
161101 |
564.00 |
564.00 |
556.75 |
556.75 |
-6.00 |
124 |
2,270 |
-11 |
Total Volume and Open Interest |
5,752 |
68,908 |
+206 |
Oats(CBOT) |
Dec16 |
161101 |
220.00 |
224.50 |
219.25 |
219.50 |
-1.00 |
1,557 |
5,834 |
-329 |
Mar17 |
161101 |
217.50 |
219.25 |
214.75 |
216.50 |
-2.75 |
761 |
2,605 |
+202 |
May17 |
161101 |
216.00 |
217.50 |
215.75 |
216.25 |
-0.75 |
87 |
467 |
+42 |
Jul17 |
161101 |
217.50 |
223.00 |
216.00 |
217.50 |
-1.00 |
12 |
37 |
+0 |
Total Volume and Open Interest |
2,427 |
8,966 |
-75 |
Rough Rice(CBOT) |
Nov16 |
161101 |
9.82 |
9.83 |
9.53 |
9.60 |
-0.25 |
1,723 |
939 |
-577 |
Jan17 |
161101 |
10.15 |
10.15 |
9.81 |
9.88 |
-0.27 |
2,120 |
9,438 |
+965 |
Mar17 |
161101 |
10.40 |
10.40 |
10.09 |
10.14 |
-0.27 |
495 |
746 |
+256 |
May17 |
161101 |
10.38 |
10.38 |
10.38 |
10.38 |
-0.27 |
5 |
10 |
+3 |
Total Volume and Open Interest |
4,347 |
11,149 |
+647 |
Live Cattle(CME) |
Dec16 |
161101 |
103.480 |
105.800 |
103.400 |
105.535 |
+2.205 |
19,922 |
123,561 |
-1,466 |
Feb17 |
161101 |
104.285 |
106.635 |
104.230 |
106.450 |
+2.315 |
9,711 |
58,829 |
+141 |
Apr17 |
161101 |
103.750 |
105.950 |
103.750 |
105.750 |
+1.965 |
7,040 |
51,478 |
+1,409 |
Jun17 |
161101 |
95.650 |
97.800 |
95.650 |
97.680 |
+2.030 |
3,947 |
25,376 |
+1,282 |
Aug17 |
161101 |
93.385 |
95.200 |
93.180 |
95.035 |
+1.855 |
1,672 |
9,400 |
+271 |
Oct17 |
161101 |
94.550 |
96.150 |
94.500 |
96.000 |
+1.615 |
638 |
4,049 |
+254 |
Total Volume and Open Interest |
44,235 |
274,107 |
+1,193 |
Feeder Cattle(CME) |
Nov16 |
161101 |
122.135 |
126.350 |
122.080 |
126.180 |
+4.330 |
3,704 |
7,186 |
-927 |
Jan17 |
161101 |
116.100 |
120.500 |
116.100 |
120.430 |
+4.430 |
4,236 |
20,743 |
+890 |
Mar17 |
161101 |
112.480 |
116.785 |
112.430 |
116.680 |
+4.395 |
1,550 |
8,573 |
+290 |
Apr17 |
161101 |
111.930 |
116.300 |
111.930 |
116.200 |
+4.400 |
340 |
1,818 |
+38 |
May17 |
161101 |
111.385 |
115.650 |
111.385 |
115.550 |
+4.400 |
315 |
2,148 |
+39 |
Aug17 |
161101 |
112.535 |
116.330 |
112.480 |
116.230 |
+4.400 |
97 |
911 |
+41 |
Sep17 |
161101 |
116.000 |
116.000 |
116.000 |
116.000 |
+3.920 |
5 |
15 |
+4 |
Total Volume and Open Interest |
10,247 |
41,394 |
+375 |
Lean Hogs(CME) |
Dec16 |
161101 |
47.700 |
48.130 |
46.100 |
46.450 |
-1.500 |
17,886 |
123,388 |
-3,336 |
Feb17 |
161101 |
54.500 |
54.785 |
52.430 |
52.700 |
-1.930 |
8,358 |
47,696 |
-50 |
Apr17 |
161101 |
62.000 |
62.235 |
59.985 |
60.200 |
-1.850 |
5,850 |
34,863 |
+792 |
May17 |
161101 |
69.200 |
69.200 |
68.200 |
68.200 |
-1.730 |
44 |
622 |
+12 |
Jun17 |
161101 |
73.500 |
73.680 |
71.785 |
72.150 |
-1.485 |
1,884 |
12,436 |
+246 |
Jul17 |
161101 |
74.200 |
74.230 |
72.500 |
72.900 |
-1.400 |
647 |
4,551 |
+316 |
Aug17 |
161101 |
73.980 |
74.000 |
72.480 |
72.830 |
-1.320 |
606 |
3,451 |
+274 |
Oct17 |
161101 |
63.200 |
63.250 |
61.800 |
61.900 |
-1.600 |
166 |
1,167 |
+89 |
Total Volume and Open Interest |
35,602 |
228,921 |
-1,543 |
Class III Milk(CME) |
Oct16 |
161101 |
14.80 |
14.80 |
14.79 |
14.80 |
+0.02 |
59 |
4,427 |
-14 |
Nov16 |
161101 |
16.03 |
16.40 |
16.03 |
16.27 |
+0.23 |
636 |
4,651 |
-21 |
Dec16 |
161101 |
15.87 |
16.25 |
15.82 |
16.01 |
+0.13 |
310 |
4,538 |
+91 |
Jan17 |
161101 |
15.77 |
15.95 |
15.70 |
15.84 |
+0.06 |
90 |
2,670 |
+28 |
Feb17 |
161101 |
15.86 |
16.02 |
15.85 |
15.90 |
-0.01 |
26 |
2,532 |
-2 |
Mar17 |
161101 |
16.08 |
16.15 |
15.99 |
16.06 |
-0.02 |
25 |
2,384 |
+14 |
Apr17 |
161101 |
16.10 |
16.18 |
16.03 |
16.10 |
unch |
37 |
2,233 |
+24 |
May17 |
161101 |
16.15 |
16.20 |
16.10 |
16.13 |
-0.02 |
41 |
2,131 |
+30 |
Jun17 |
161101 |
16.32 |
16.32 |
16.21 |
16.30 |
unch |
19 |
1,890 |
+3 |
Jul17 |
161101 |
16.45 |
16.49 |
16.45 |
16.45 |
unch |
0 |
1,090 |
+0 |
Aug17 |
161101 |
16.62 |
16.67 |
16.62 |
16.62 |
unch |
0 |
1,037 |
+0 |
Sep17 |
161101 |
16.76 |
16.77 |
16.76 |
16.76 |
unch |
20 |
1,054 |
+20 |
Oct17 |
161101 |
16.73 |
16.74 |
16.73 |
16.73 |
+0.03 |
0 |
728 |
+0 |
Total Volume and Open Interest |
1,273 |
33,037 |
+183 |
Cocoa(ICE) |
Dec16 |
161101 |
2720 |
2734 |
2682 |
2696 |
-39 |
19,659 |
74,516 |
-1,993 |
Mar17 |
161101 |
2640 |
2648 |
2612 |
2627 |
-16 |
14,372 |
117,145 |
+3,722 |
May17 |
161101 |
2612 |
2627 |
2598 |
2610 |
-14 |
1,889 |
30,007 |
+469 |
Jul17 |
161101 |
2613 |
2624 |
2600 |
2612 |
-13 |
1,721 |
14,926 |
+125 |
Sep17 |
161101 |
2615 |
2625 |
2603 |
2613 |
-14 |
817 |
8,847 |
+382 |
Dec17 |
161101 |
2615 |
2615 |
2605 |
2610 |
-15 |
281 |
6,098 |
+2 |
Mar18 |
161101 |
2608 |
2608 |
2608 |
2608 |
-15 |
0 |
7,611 |
+0 |
Total Volume and Open Interest |
38,739 |
259,778 |
+2,707 |
Coffee "C"(ICE) |
Dec16 |
161101 |
163.25 |
165.40 |
161.15 |
161.45 |
-2.70 |
19,256 |
96,515 |
+300 |
Mar17 |
161101 |
166.60 |
168.80 |
164.75 |
165.00 |
-2.55 |
8,070 |
62,586 |
+570 |
May17 |
161101 |
168.75 |
170.95 |
166.90 |
167.15 |
-2.55 |
1,939 |
26,700 |
+161 |
Jul17 |
161101 |
170.55 |
172.70 |
168.75 |
168.95 |
-2.50 |
1,540 |
9,131 |
-22 |
Sep17 |
161101 |
172.20 |
174.30 |
170.50 |
170.65 |
-2.45 |
413 |
5,767 |
+50 |
Dec17 |
161101 |
174.45 |
176.00 |
173.00 |
173.00 |
-2.30 |
349 |
7,285 |
+182 |
Total Volume and Open Interest |
31,679 |
211,047 |
+1,308 |
Orange Juice(ICE) |
Nov16 |
161101 |
220.95 |
235.00 |
217.30 |
232.85 |
+10.90 |
579 |
1,490 |
-463 |
Jan17 |
161101 |
213.00 |
223.65 |
212.25 |
223.65 |
+10.00 |
1,483 |
13,314 |
+400 |
Mar17 |
161101 |
209.50 |
218.85 |
209.50 |
217.30 |
+8.05 |
137 |
808 |
+43 |
May17 |
161101 |
205.25 |
211.00 |
205.25 |
210.55 |
+5.40 |
50 |
305 |
+12 |
Jul17 |
161101 |
202.00 |
204.75 |
202.00 |
204.75 |
+3.00 |
5 |
55 |
+4 |
Sep17 |
161101 |
204.25 |
204.25 |
204.25 |
204.25 |
+3.00 |
|
|
|
Total Volume and Open Interest |
2,254 |
15,974 |
-4 |
Sugar #11(ICE) |
Mar17 |
161101 |
21.52 |
21.57 |
21.11 |
21.19 |
-0.38 |
54,417 |
458,775 |
-6,835 |
May17 |
161101 |
21.11 |
21.14 |
20.73 |
20.80 |
-0.31 |
21,976 |
143,194 |
+5,238 |
Jul17 |
161101 |
20.56 |
20.60 |
20.20 |
20.28 |
-0.28 |
11,176 |
117,301 |
+1,002 |
Oct17 |
161101 |
20.15 |
20.21 |
19.83 |
19.91 |
-0.24 |
5,429 |
73,941 |
+660 |
Mar18 |
161101 |
19.97 |
19.99 |
19.66 |
19.74 |
-0.20 |
2,227 |
33,097 |
+255 |
May18 |
161101 |
19.37 |
19.37 |
19.07 |
19.13 |
-0.18 |
538 |
10,618 |
+243 |
Jul18 |
161101 |
18.82 |
18.82 |
18.55 |
18.59 |
-0.16 |
101 |
6,686 |
+61 |
Oct18 |
161101 |
18.59 |
18.59 |
18.35 |
18.35 |
-0.15 |
20 |
6,786 |
-1 |
Total Volume and Open Interest |
95,927 |
854,438 |
+626 |
London Cocoa(LCE) |
Dec16 |
161101 |
2260 |
2260 |
2224 |
2229 |
-33 |
7,565 |
95,459 |
-2,147 |
Mar17 |
161101 |
2197 |
2197 |
2169 |
2172 |
-26 |
10,407 |
92,225 |
+223 |
May17 |
161101 |
2190 |
2190 |
2169 |
2171 |
-23 |
3,824 |
47,112 |
+471 |
Jul17 |
161101 |
2190 |
2193 |
2175 |
2177 |
-21 |
599 |
13,625 |
-40 |
Sep17 |
161101 |
2186 |
2188 |
2175 |
2177 |
-19 |
386 |
19,631 |
-11 |
Dec17 |
161101 |
2175 |
2178 |
2166 |
2167 |
-19 |
286 |
12,060 |
+88 |
Mar18 |
161101 |
2167 |
2167 |
2167 |
2167 |
-19 |
54 |
3,335 |
+16 |
Total Volume and Open Interest |
23,186 |
283,656 |
-1,335 |
London Sugar(LCE) |
Dec16 |
161101 |
579.40 |
579.40 |
565.80 |
567.20 |
-12.20 |
4,703 |
31,712 |
-1,032 |
Mar17 |
161101 |
571.00 |
571.00 |
559.10 |
560.70 |
-10.30 |
3,451 |
25,888 |
-235 |
May17 |
161101 |
564.10 |
564.10 |
553.00 |
554.60 |
-9.60 |
736 |
16,713 |
+93 |
Aug17 |
161101 |
550.00 |
551.30 |
541.80 |
544.20 |
-7.60 |
202 |
7,599 |
+6 |
Oct17 |
161101 |
531.50 |
532.70 |
525.40 |
527.90 |
-5.40 |
163 |
9,499 |
-23 |
Total Volume and Open Interest |
9,437 |
94,564 |
-1,094 |
Cotton(ICE) |
Dec16 |
161101 |
68.76 |
68.92 |
68.10 |
68.20 |
-0.66 |
16,453 |
135,997 |
-797 |
Mar17 |
161101 |
69.21 |
69.36 |
68.60 |
68.66 |
-0.71 |
6,708 |
86,047 |
+2,030 |
May17 |
161101 |
69.68 |
69.83 |
69.08 |
69.15 |
-0.70 |
1,417 |
15,317 |
+349 |
Jul17 |
161101 |
69.80 |
69.92 |
69.15 |
69.25 |
-0.68 |
611 |
8,837 |
+273 |
Oct17 |
161101 |
69.50 |
69.50 |
68.40 |
68.40 |
-0.71 |
|
|
|
Dec17 |
161101 |
68.95 |
69.08 |
68.47 |
68.60 |
-0.56 |
393 |
14,737 |
-47 |
Total Volume and Open Interest |
25,588 |
262,059 |
+1,805 |
Lumber(CME) |
Nov16 |
161101 |
296.5 |
311.7 |
293.4 |
299.0 |
+0.8 |
279 |
853 |
-35 |
Jan17 |
161101 |
307.5 |
319.0 |
302.6 |
308.3 |
-0.9 |
582 |
2,623 |
+68 |
Mar17 |
161101 |
316.4 |
326.0 |
312.8 |
318.1 |
-0.1 |
67 |
321 |
+20 |
May17 |
161101 |
322.5 |
322.5 |
318.2 |
319.9 |
-0.1 |
7 |
74 |
+0 |
Total Volume and Open Interest |
935 |
3,893 |
+53 |
Crude Oil(NYM) |
Dec16 |
161101 |
46.77 |
47.35 |
46.20 |
46.67 |
-0.19 |
550,081 |
483,961 |
-918 |
Jan17 |
161101 |
47.36 |
47.97 |
46.77 |
47.24 |
-0.22 |
105,378 |
248,746 |
-2,867 |
Feb17 |
161101 |
47.92 |
48.56 |
47.32 |
47.80 |
-0.25 |
41,164 |
107,341 |
+1,939 |
Mar17 |
161101 |
48.56 |
49.12 |
47.91 |
48.38 |
-0.24 |
37,890 |
199,983 |
+3,203 |
Apr17 |
161101 |
49.05 |
49.62 |
48.43 |
48.90 |
-0.23 |
13,522 |
61,545 |
-278 |
May17 |
161101 |
49.50 |
50.04 |
48.95 |
49.34 |
-0.21 |
5,100 |
52,275 |
-409 |
Jun17 |
161101 |
49.86 |
50.44 |
49.24 |
49.70 |
-0.19 |
31,362 |
145,120 |
+4,411 |
Jul17 |
161101 |
50.18 |
50.68 |
49.64 |
49.98 |
-0.18 |
3,532 |
41,780 |
-210 |
Aug17 |
161101 |
50.59 |
50.83 |
49.81 |
50.22 |
-0.17 |
2,899 |
29,125 |
-371 |
Sep17 |
161101 |
50.75 |
51.04 |
50.14 |
50.44 |
-0.15 |
4,682 |
46,761 |
+802 |
Oct17 |
161101 |
50.78 |
51.17 |
50.30 |
50.63 |
-0.14 |
1,213 |
24,354 |
+239 |
Nov17 |
161101 |
51.00 |
51.00 |
50.61 |
50.83 |
-0.13 |
1,371 |
24,400 |
+101 |
Dec17 |
161101 |
51.10 |
51.72 |
50.60 |
51.04 |
-0.12 |
29,482 |
175,585 |
+1,562 |
Jan18 |
161101 |
51.26 |
51.26 |
51.17 |
51.17 |
-0.12 |
1,296 |
20,273 |
+463 |
Feb18 |
161101 |
50.99 |
51.30 |
50.99 |
51.30 |
-0.12 |
317 |
7,144 |
+81 |
Mar18 |
161101 |
51.60 |
51.60 |
51.43 |
51.43 |
-0.11 |
2,160 |
20,341 |
+363 |
Total Volume and Open Interest |
849,748 |
1,838,818 |
+10,176 |
e-miNY Crude Oil(NYM) |
Dec16 |
161101 |
46.750 |
47.350 |
46.200 |
46.675 |
-0.175 |
10,041 |
2,415 |
+131 |
Jan17 |
161101 |
47.375 |
47.950 |
46.775 |
47.250 |
-0.200 |
215 |
677 |
+4 |
Feb17 |
161101 |
48.225 |
48.425 |
47.350 |
47.800 |
-0.250 |
34 |
294 |
+7 |
Mar17 |
161101 |
48.925 |
48.975 |
48.200 |
48.375 |
-0.250 |
13 |
187 |
+0 |
Apr17 |
161101 |
49.325 |
49.325 |
48.700 |
48.900 |
-0.225 |
1 |
112 |
-1 |
May17 |
161101 |
48.900 |
49.350 |
48.900 |
49.350 |
-0.200 |
0 |
29 |
+0 |
Jun17 |
161101 |
49.900 |
49.900 |
49.700 |
49.700 |
-0.200 |
14 |
78 |
+6 |
Jul17 |
161101 |
49.975 |
52.000 |
49.975 |
49.975 |
-0.175 |
8 |
81 |
-7 |
Aug17 |
161101 |
50.225 |
53.125 |
50.225 |
50.225 |
-0.175 |
0 |
144 |
+0 |
Sep17 |
161101 |
50.450 |
54.875 |
50.450 |
50.450 |
-0.150 |
0 |
61 |
+0 |
Total Volume and Open Interest |
10,328 |
4,271 |
+142 |
NY Harbor ULSD(NYM) |
Dec16 |
161101 |
151.14 |
157.91 |
150.00 |
151.69 |
+1.30 |
56,999 |
107,218 |
+218 |
Jan17 |
161101 |
152.57 |
158.13 |
151.58 |
153.07 |
+0.91 |
23,516 |
82,163 |
-499 |
Feb17 |
161101 |
155.32 |
158.58 |
152.91 |
154.30 |
+0.60 |
13,868 |
37,203 |
-1,186 |
Mar17 |
161101 |
155.60 |
158.95 |
153.59 |
154.89 |
+0.40 |
8,397 |
40,484 |
+381 |
Apr17 |
161101 |
156.50 |
158.45 |
153.79 |
154.88 |
+0.35 |
3,630 |
27,104 |
+1,044 |
May17 |
161101 |
156.50 |
158.25 |
154.07 |
155.33 |
+0.37 |
1,856 |
15,204 |
+63 |
Jun17 |
161101 |
157.38 |
159.10 |
154.65 |
155.87 |
+0.40 |
4,593 |
32,329 |
+513 |
Jul17 |
161101 |
159.50 |
159.72 |
156.84 |
156.84 |
+0.45 |
642 |
4,359 |
-61 |
Aug17 |
161101 |
160.60 |
160.60 |
158.00 |
158.00 |
+0.49 |
715 |
3,922 |
+22 |
Sep17 |
161101 |
160.86 |
160.86 |
158.17 |
159.24 |
+0.52 |
782 |
4,480 |
+92 |
Oct17 |
161101 |
161.85 |
162.22 |
160.38 |
160.38 |
+0.52 |
421 |
2,344 |
-23 |
Nov17 |
161101 |
164.40 |
164.40 |
160.50 |
161.42 |
+0.50 |
604 |
2,588 |
-34 |
Dec17 |
161101 |
164.29 |
164.67 |
161.11 |
162.42 |
+0.50 |
2,931 |
28,825 |
+620 |
Jan18 |
161101 |
165.00 |
165.00 |
163.46 |
163.46 |
+0.49 |
308 |
1,993 |
-14 |
Total Volume and Open Interest |
139,908 |
406,568 |
-7,620 |
RBOB Gasoline(NYM) |
Dec16 |
161101 |
144.00 |
163.51 |
144.00 |
148.41 |
+6.46 |
65,569 |
147,958 |
+200 |
Jan17 |
161101 |
142.25 |
153.74 |
142.25 |
144.54 |
+2.82 |
26,203 |
87,391 |
+1,693 |
Feb17 |
161101 |
145.51 |
150.67 |
143.12 |
144.59 |
+1.50 |
11,913 |
28,482 |
+197 |
Mar17 |
161101 |
152.33 |
152.89 |
144.53 |
146.54 |
+1.09 |
7,281 |
34,876 |
+921 |
Apr17 |
161101 |
167.20 |
171.16 |
162.20 |
164.71 |
+0.88 |
5,337 |
25,690 |
+40 |
May17 |
161101 |
165.97 |
169.83 |
163.96 |
165.93 |
+0.73 |
4,023 |
13,551 |
-44 |
Jun17 |
161101 |
165.13 |
169.39 |
163.77 |
165.79 |
+0.65 |
2,917 |
17,064 |
+240 |
Jul17 |
161101 |
167.59 |
168.31 |
164.54 |
164.89 |
+0.64 |
850 |
5,177 |
+277 |
Aug17 |
161101 |
165.67 |
165.67 |
162.11 |
163.17 |
+0.68 |
457 |
3,125 |
-100 |
Sep17 |
161101 |
163.09 |
163.27 |
160.43 |
160.59 |
+0.69 |
680 |
6,909 |
-76 |
Total Volume and Open Interest |
158,219 |
401,474 |
-5,959 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161101 |
148.40 |
148.40 |
148.40 |
148.40 |
+6.45 |
|
|
|
Jan17 |
161101 |
144.54 |
144.54 |
144.54 |
144.54 |
+2.82 |
|
|
|
Feb17 |
161101 |
144.59 |
144.59 |
144.59 |
144.59 |
+1.50 |
|
|
|
Mar17 |
161101 |
146.54 |
146.54 |
146.54 |
146.54 |
+1.09 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec16 |
161101 |
2.979 |
3.029 |
2.850 |
2.902 |
-0.124 |
157,123 |
199,128 |
+3,986 |
Jan17 |
161101 |
3.159 |
3.194 |
3.029 |
3.078 |
-0.117 |
79,939 |
222,039 |
-2,998 |
Feb17 |
161101 |
3.180 |
3.216 |
3.059 |
3.106 |
-0.117 |
28,720 |
68,472 |
+2,225 |
Mar17 |
161101 |
3.179 |
3.189 |
3.045 |
3.089 |
-0.110 |
35,585 |
144,216 |
+2,345 |
Apr17 |
161101 |
3.035 |
3.059 |
2.960 |
2.999 |
-0.074 |
34,211 |
106,162 |
-1,000 |
May17 |
161101 |
3.044 |
3.052 |
2.961 |
2.996 |
-0.066 |
9,744 |
56,130 |
-44 |
Jun17 |
161101 |
3.059 |
3.078 |
2.995 |
3.030 |
-0.065 |
7,442 |
33,946 |
+643 |
Jul17 |
161101 |
3.080 |
3.108 |
3.031 |
3.061 |
-0.065 |
6,405 |
28,954 |
-104 |
Aug17 |
161101 |
3.108 |
3.109 |
3.032 |
3.061 |
-0.065 |
3,212 |
22,737 |
-4 |
Sep17 |
161101 |
3.088 |
3.088 |
3.013 |
3.044 |
-0.066 |
1,736 |
21,605 |
+217 |
Oct17 |
161101 |
3.108 |
3.110 |
3.029 |
3.061 |
-0.067 |
12,011 |
59,117 |
+62 |
Nov17 |
161101 |
3.153 |
3.153 |
3.074 |
3.107 |
-0.065 |
4,345 |
24,800 |
+174 |
Dec17 |
161101 |
3.284 |
3.297 |
3.222 |
3.256 |
-0.063 |
4,991 |
24,191 |
+617 |
Jan18 |
161101 |
3.391 |
3.391 |
3.317 |
3.350 |
-0.060 |
5,153 |
17,142 |
-234 |
Feb18 |
161101 |
3.332 |
3.338 |
3.288 |
3.322 |
-0.055 |
1,277 |
7,286 |
+345 |
Mar18 |
161101 |
3.260 |
3.273 |
3.225 |
3.256 |
-0.050 |
2,849 |
18,753 |
+771 |
Total Volume and Open Interest |
397,805 |
1,143,798 |
+8,226 |
Brent Crude Oil(ICE) |
Jan17 |
161101 |
48.72 |
49.26 |
47.72 |
48.14 |
-0.47 |
268,414 |
550,896 |
+11,248 |
Feb17 |
161101 |
49.27 |
49.96 |
48.53 |
48.95 |
-0.35 |
67,691 |
216,647 |
+2,764 |
Mar17 |
161101 |
49.97 |
50.58 |
49.20 |
49.62 |
-0.30 |
40,215 |
209,078 |
+3,115 |
Apr17 |
161101 |
50.53 |
51.12 |
49.77 |
50.20 |
-0.27 |
21,921 |
99,694 |
+1,777 |
May17 |
161101 |
50.95 |
51.59 |
50.27 |
50.69 |
-0.25 |
17,836 |
84,135 |
+111 |
Jun17 |
161101 |
51.34 |
51.99 |
50.67 |
51.10 |
-0.23 |
37,080 |
194,120 |
+3,225 |
Jul17 |
161101 |
51.73 |
52.32 |
51.04 |
51.45 |
-0.22 |
4,343 |
45,079 |
+323 |
Aug17 |
161101 |
51.99 |
52.60 |
51.33 |
51.74 |
-0.21 |
2,326 |
31,740 |
-401 |
Sep17 |
161101 |
52.23 |
52.84 |
51.60 |
52.00 |
-0.19 |
4,420 |
57,975 |
-1,069 |
Oct17 |
161101 |
52.38 |
52.38 |
52.26 |
52.26 |
-0.16 |
971 |
25,688 |
-9 |
Nov17 |
161101 |
52.61 |
52.61 |
52.51 |
52.51 |
-0.15 |
705 |
22,641 |
+176 |
Dec17 |
161101 |
52.90 |
53.49 |
52.32 |
52.74 |
-0.12 |
27,716 |
217,681 |
-568 |
Jan18 |
161101 |
52.96 |
52.96 |
52.96 |
52.96 |
-0.10 |
427 |
20,736 |
+47 |
Feb18 |
161101 |
53.18 |
53.18 |
53.18 |
53.18 |
-0.09 |
676 |
15,893 |
+34 |
Total Volume and Open Interest |
609,801 |
2,142,699 |
-17,007 |
Gas Oil(ICE) |
Nov16 |
161101 |
443.75 |
453.00 |
434.50 |
436.75 |
-3.50 |
18,968 |
137,573 |
-4,170 |
Dec16 |
161101 |
446.75 |
452.75 |
435.00 |
437.50 |
-3.75 |
51,296 |
217,598 |
-1,977 |
Jan17 |
161101 |
453.00 |
454.75 |
438.25 |
440.75 |
-3.75 |
17,096 |
126,771 |
-346 |
Feb17 |
161101 |
450.75 |
457.50 |
442.25 |
444.50 |
-4.00 |
6,545 |
57,131 |
-85 |
Mar17 |
161101 |
454.50 |
460.50 |
446.00 |
448.25 |
-3.75 |
5,673 |
49,748 |
-739 |
Apr17 |
161101 |
457.25 |
463.00 |
448.75 |
451.25 |
-3.75 |
4,202 |
28,301 |
+527 |
May17 |
161101 |
460.00 |
465.75 |
451.50 |
454.00 |
-3.75 |
2,537 |
24,333 |
-211 |
Jun17 |
161101 |
462.25 |
468.00 |
454.00 |
456.50 |
-3.75 |
9,038 |
59,150 |
+1,364 |
Jul17 |
161101 |
465.75 |
470.50 |
459.00 |
459.75 |
-3.75 |
1,011 |
16,890 |
-3 |
Aug17 |
161101 |
468.75 |
474.00 |
462.25 |
463.00 |
-3.50 |
1,224 |
13,914 |
+547 |
Total Volume and Open Interest |
139,275 |
924,494 |
-3,361 |
Ethanol(CBOT) |
Nov16 |
161101 |
1.635 |
1.645 |
1.630 |
1.635 |
unch |
151 |
41 |
-92 |
Dec16 |
161101 |
1.585 |
1.585 |
1.541 |
1.559 |
-0.010 |
428 |
3,495 |
+234 |
Jan17 |
161101 |
1.509 |
1.514 |
1.491 |
1.507 |
-0.016 |
153 |
1,043 |
+15 |
Feb17 |
161101 |
1.494 |
1.499 |
1.480 |
1.499 |
-0.016 |
147 |
288 |
-26 |
Mar17 |
161101 |
1.506 |
1.516 |
1.506 |
1.516 |
-0.016 |
4 |
265 |
-2 |
Apr17 |
161101 |
1.517 |
1.538 |
1.517 |
1.538 |
-0.016 |
0 |
234 |
+0 |
May17 |
161101 |
1.545 |
1.545 |
1.545 |
1.545 |
-0.016 |
0 |
5 |
+0 |
Jun17 |
161101 |
1.545 |
1.545 |
1.545 |
1.545 |
-0.016 |
|
|
|
Total Volume and Open Interest |
883 |
5,377 |
+129 |
WTI Crude Oil(ICE) |
Dec16 |
161101 |
46.87 |
47.40 |
46.20 |
46.67 |
-0.19 |
49,015 |
93,452 |
-3,337 |
Jan17 |
161101 |
47.51 |
47.99 |
46.76 |
47.24 |
-0.22 |
40,204 |
107,250 |
-604 |
Feb17 |
161101 |
48.12 |
48.60 |
47.35 |
47.80 |
-0.25 |
16,107 |
38,696 |
+310 |
Mar17 |
161101 |
48.75 |
49.17 |
47.95 |
48.38 |
-0.24 |
9,660 |
42,735 |
+880 |
Apr17 |
161101 |
49.67 |
49.67 |
48.46 |
48.90 |
-0.23 |
4,009 |
13,982 |
+258 |
May17 |
161101 |
50.09 |
50.09 |
48.93 |
49.34 |
-0.21 |
1,877 |
8,041 |
-35 |
Jun17 |
161101 |
50.41 |
50.42 |
49.29 |
49.70 |
-0.19 |
6,727 |
43,901 |
+614 |
Jul17 |
161101 |
50.33 |
50.43 |
49.69 |
49.98 |
-0.18 |
779 |
7,524 |
+161 |
Aug17 |
161101 |
49.93 |
50.22 |
49.93 |
50.22 |
-0.17 |
585 |
5,173 |
+273 |
Sep17 |
161101 |
50.44 |
50.44 |
50.44 |
50.44 |
-0.15 |
1,010 |
15,275 |
+184 |
Oct17 |
161101 |
50.63 |
50.63 |
50.63 |
50.63 |
-0.14 |
306 |
4,183 |
+50 |
Nov17 |
161101 |
50.83 |
50.83 |
50.83 |
50.83 |
-0.13 |
196 |
1,531 |
+107 |
Dec17 |
161101 |
51.60 |
51.67 |
50.74 |
51.04 |
-0.12 |
5,146 |
81,065 |
-1,948 |
Jan18 |
161101 |
51.17 |
51.17 |
51.17 |
51.17 |
-0.12 |
0 |
946 |
+0 |
Feb18 |
161101 |
51.30 |
51.30 |
51.30 |
51.30 |
-0.12 |
0 |
615 |
+0 |
Mar18 |
161101 |
51.43 |
51.43 |
51.43 |
51.43 |
-0.11 |
64 |
3,516 |
+54 |
Total Volume and Open Interest |
138,631 |
539,091 |
-3,227 |
US Dollar Index(ICE) |
Dec16 |
161101 |
98.390 |
98.460 |
97.620 |
97.698 |
-0.725 |
23,967 |
82,728 |
+250 |
Mar17 |
161101 |
98.325 |
98.355 |
97.530 |
97.607 |
-0.725 |
489 |
4,388 |
-43 |
Jun17 |
161101 |
97.805 |
97.805 |
97.518 |
97.518 |
-0.725 |
18 |
212 |
-3 |
Total Volume and Open Interest |
24,476 |
87,459 |
+206 |
Australian Dollar(CME) |
Dec16 |
161101 |
75.96 |
76.80 |
75.89 |
76.39 |
+0.47 |
91,760 |
119,604 |
-3,674 |
Mar17 |
161101 |
75.81 |
76.64 |
75.76 |
76.24 |
+0.46 |
210 |
1,682 |
-55 |
Jun17 |
161101 |
75.97 |
76.31 |
75.97 |
76.07 |
+0.46 |
1 |
42 |
+1 |
Total Volume and Open Interest |
91,971 |
121,331 |
-3,728 |
British Pound(CME) |
Dec16 |
161101 |
122.52 |
122.91 |
122.15 |
122.58 |
+0.04 |
141,134 |
262,382 |
-495 |
Mar17 |
161101 |
122.70 |
123.14 |
122.40 |
122.81 |
+0.03 |
348 |
3,349 |
+103 |
Jun17 |
161101 |
122.93 |
123.26 |
122.70 |
123.05 |
+0.04 |
2 |
588 |
+1 |
Total Volume and Open Interest |
141,484 |
266,501 |
-391 |
Canadian Dollar(CME) |
Dec16 |
161101 |
74.57 |
74.91 |
74.51 |
74.73 |
+0.20 |
86,406 |
114,907 |
+1,245 |
Mar17 |
161101 |
74.63 |
74.98 |
74.59 |
74.79 |
+0.20 |
374 |
2,322 |
-185 |
Jun17 |
161101 |
75.05 |
75.11 |
74.73 |
74.85 |
+0.20 |
12 |
385 |
+3 |
Sep17 |
161101 |
74.94 |
75.07 |
74.83 |
74.91 |
+0.20 |
2 |
263 |
+2 |
Total Volume and Open Interest |
86,806 |
118,031 |
+1,075 |
Japanese Yen(CME) |
Dec16 |
161101 |
95.57 |
96.50 |
95.28 |
96.34 |
+0.88 |
152,799 |
166,311 |
+2,422 |
Mar17 |
161101 |
95.96 |
96.86 |
95.65 |
96.71 |
+0.89 |
597 |
2,671 |
+74 |
Jun17 |
161101 |
96.60 |
97.25 |
96.18 |
97.14 |
+0.89 |
6 |
145 |
+0 |
Total Volume and Open Interest |
153,402 |
169,157 |
+2,496 |
Swiss Franc(CME) |
Dec16 |
161101 |
101.35 |
103.04 |
101.26 |
102.89 |
+1.67 |
31,319 |
62,776 |
-3,800 |
Mar17 |
161101 |
102.53 |
103.55 |
102.51 |
103.42 |
+1.67 |
10 |
89 |
+6 |
Jun17 |
161101 |
104.04 |
104.10 |
104.04 |
104.04 |
+1.69 |
0 |
17 |
+0 |
Total Volume and Open Interest |
31,329 |
62,886 |
-3,794 |
EuroFX(CME) |
Dec16 |
161101 |
109.97 |
110.91 |
109.82 |
110.82 |
+0.95 |
178,627 |
442,671 |
-1,644 |
Mar17 |
161101 |
110.38 |
111.35 |
110.27 |
111.27 |
+0.95 |
1,050 |
10,711 |
+91 |
Jun17 |
161101 |
111.00 |
111.76 |
110.78 |
111.76 |
+0.95 |
15 |
1,203 |
+9 |
Total Volume and Open Interest |
179,699 |
454,704 |
-1,540 |
Mexican Peso(CME) |
Nov16 |
161101 |
519.88 |
519.88 |
519.88 |
519.88 |
-8.38 |
0 |
5 |
+0 |
Dec16 |
161101 |
527.75 |
529.75 |
516.38 |
517.75 |
-8.50 |
88,492 |
117,812 |
+756 |
Total Volume and Open Interest |
88,598 |
147,644 |
+770 |
Brazilian Real(CME) |
Dec16 |
161101 |
311.35 |
311.65 |
304.80 |
305.15 |
-6.00 |
5,367 |
30,997 |
+1,094 |
Jan17 |
161101 |
302.45 |
302.45 |
302.15 |
302.45 |
-6.20 |
|
|
|
Feb17 |
161101 |
299.75 |
299.75 |
299.75 |
299.75 |
-5.90 |
|
|
|
Mar17 |
161101 |
297.60 |
297.60 |
297.60 |
297.60 |
-5.95 |
|
|
|
Total Volume and Open Interest |
10,165 |
40,208 |
+763 |
30-Year T-Bonds(CBOT) |
Dec16 |
161101 |
162~260 |
163~090 |
161~220 |
163~020 |
+0~110 |
306,566 |
555,355 |
-9,075 |
Mar17 |
161101 |
161~080 |
161~220 |
160~110 |
161~210 |
+0~110 |
983 |
988 |
+411 |
Jun17 |
161101 |
160~250 |
160~250 |
160~250 |
160~250 |
+0~110 |
|
|
|
Total Volume and Open Interest |
307,549 |
556,343 |
-8,664 |
10-Year T-Notes(CBOT) |
Dec16 |
161101 |
129~215 |
129~290 |
129~085 |
129~255 |
+0~055 |
1,390,479 |
2,908,459 |
-33,809 |
Mar17 |
161101 |
129~015 |
129~075 |
128~235 |
129~075 |
+0~060 |
3,193 |
12,976 |
+1,740 |
Jun17 |
161101 |
128~315 |
128~315 |
128~315 |
128~315 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,393,672 |
2,921,435 |
-32,069 |
5-Year T-Notes(CBOT) |
Dec16 |
161101 |
120~262 |
120~312 |
120~190 |
120~300 |
+0~044 |
691,411 |
2,760,601 |
+592 |
Mar17 |
161101 |
120~110 |
120~196 |
120~082 |
120~186 |
+0~044 |
2,518 |
29,449 |
+1,597 |
Jun17 |
161101 |
120~166 |
120~166 |
120~166 |
120~166 |
+0~024 |
|
|
|
Total Volume and Open Interest |
693,929 |
2,790,050 |
+2,189 |
2 Year T-Notes(CBOT) |
Dec16 |
161101 |
109~020 |
109~040 |
109~002 |
109~034 |
+0~012 |
292,823 |
1,243,500 |
-674 |
Mar17 |
161101 |
108~286 |
108~306 |
108~274 |
108~306 |
+0~012 |
45 |
5,347 |
+26 |
Jun17 |
161101 |
108~306 |
108~306 |
108~306 |
108~306 |
+0~012 |
|
|
|
Total Volume and Open Interest |
292,868 |
1,248,847 |
-648 |
Eurodollars(CME) |
Dec16 |
161101 |
99.055 |
99.070 |
99.050 |
99.065 |
+0.010 |
306,208 |
1,615,263 |
+1,983 |
Mar17 |
161101 |
99.025 |
99.040 |
99.010 |
99.035 |
+0.015 |
257,702 |
1,335,095 |
-7,763 |
Jun17 |
161101 |
98.965 |
98.990 |
98.945 |
98.980 |
+0.020 |
192,232 |
1,274,410 |
+6,206 |
Sep17 |
161101 |
98.920 |
98.945 |
98.895 |
98.940 |
+0.025 |
135,772 |
984,361 |
-5,729 |
Dec17 |
161101 |
98.865 |
98.895 |
98.835 |
98.885 |
+0.025 |
279,555 |
1,498,706 |
-351 |
Mar18 |
161101 |
98.830 |
98.860 |
98.795 |
98.850 |
+0.025 |
135,215 |
709,048 |
+1,388 |
Jun18 |
161101 |
98.785 |
98.820 |
98.750 |
98.810 |
+0.030 |
156,390 |
553,619 |
-6,111 |
Sep18 |
161101 |
98.740 |
98.775 |
98.700 |
98.765 |
+0.030 |
107,987 |
430,426 |
+687 |
Dec18 |
161101 |
98.685 |
98.720 |
98.640 |
98.710 |
+0.030 |
181,244 |
664,311 |
+674 |
Mar19 |
161101 |
98.645 |
98.680 |
98.600 |
98.675 |
+0.030 |
94,408 |
432,644 |
+12,843 |
Jun19 |
161101 |
98.600 |
98.635 |
98.555 |
98.625 |
+0.030 |
84,061 |
403,719 |
+2,445 |
Sep19 |
161101 |
98.555 |
98.585 |
98.500 |
98.575 |
+0.030 |
79,879 |
299,536 |
+2,462 |
Dec19 |
161101 |
98.490 |
98.525 |
98.440 |
98.515 |
+0.030 |
72,109 |
357,430 |
-5,255 |
Mar20 |
161101 |
98.440 |
98.475 |
98.390 |
98.470 |
+0.030 |
49,259 |
171,352 |
+2,530 |
Jun20 |
161101 |
98.390 |
98.420 |
98.335 |
98.415 |
+0.030 |
45,322 |
124,871 |
+3,619 |
Sep20 |
161101 |
98.335 |
98.370 |
98.285 |
98.360 |
+0.025 |
42,027 |
106,580 |
-556 |
Dec20 |
161101 |
98.270 |
98.305 |
98.215 |
98.300 |
+0.025 |
32,748 |
116,755 |
-2,056 |
Mar21 |
161101 |
98.225 |
98.250 |
98.170 |
98.245 |
+0.025 |
26,994 |
69,718 |
+850 |
Total Volume and Open Interest |
2,364,052 |
11,521,797 |
+6,439 |
Ultra T-Bond(CBOT) |
Dec16 |
161101 |
176~05 |
176~27 |
174~19 |
176~18 |
+0~20 |
96,377 |
617,259 |
-3,439 |
Mar17 |
161101 |
174~13 |
175~25 |
174~13 |
175~25 |
+0~20 |
2,189 |
6,518 |
-102 |
Jun17 |
161101 |
175~03 |
175~03 |
175~03 |
175~03 |
+0~20 |
|
|
|
Total Volume and Open Interest |
98,566 |
623,777 |
-3,541 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161101 |
141~185 |
141~255 |
140~295 |
141~215 |
+0~050 |
73,213 |
238,413 |
+1,048 |
Mar17 |
161101 |
141~145 |
141~145 |
141~145 |
141~145 |
+0~050 |
|
|
|
Jun17 |
161101 |
141~145 |
141~145 |
141~145 |
141~145 |
+0~050 |
|
|
|
Total Volume and Open Interest |
73,213 |
238,413 |
+1,048 |
30 Day Federal Funds(CBOT) |
Nov16 |
161101 |
99.588 |
99.590 |
99.588 |
99.588 |
unch |
44,766 |
262,927 |
+292 |
Dec16 |
161101 |
99.495 |
99.510 |
99.490 |
99.505 |
+0.005 |
24,599 |
97,805 |
-1,458 |
Jan17 |
161101 |
99.415 |
99.435 |
99.410 |
99.430 |
+0.010 |
56,482 |
172,416 |
+5,039 |
Feb17 |
161101 |
99.405 |
99.420 |
99.400 |
99.415 |
+0.005 |
13,064 |
85,623 |
+3,221 |
Mar17 |
161101 |
99.385 |
99.405 |
99.375 |
99.395 |
+0.010 |
3,969 |
39,642 |
-40 |
Apr17 |
161101 |
99.375 |
99.390 |
99.365 |
99.390 |
+0.015 |
6,736 |
65,599 |
+96 |
Total Volume and Open Interest |
168,274 |
1,198,941 |
+9,684 |
3-Mth Euro-Yen(CME) |
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 |
|
|
|
Mar19 |
160722 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec16 |
161031 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
161031 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
161031 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
161031 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
161031 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
161031 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
161031 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Sep18 |
161031 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161031 |
151.66 |
151.73 |
151.65 |
151.69 |
-0.04 |
515 |
14,414 |
+18 |
Mar17 |
161031 |
151.63 |
151.63 |
151.63 |
151.63 |
-0.04 |
|
|
|
Jun17 |
161031 |
151.63 |
151.63 |
151.63 |
151.63 |
-0.04 |
|
|
|
Total Volume and Open Interest |
515 |
14,414 |
+18 |
Euro-Buxl(EUREX) |
Dec16 |
161101 |
179.50 |
180.96 |
178.18 |
179.34 |
-0.54 |
60,586 |
201,318 |
-7,146 |
Mar17 |
161101 |
177.20 |
178.64 |
176.90 |
177.54 |
-0.56 |
3,298 |
10,038 |
+1,697 |
Jun17 |
161101 |
177.24 |
177.24 |
176.04 |
176.04 |
-0.54 |
2 |
7 |
+0 |
Total Volume and Open Interest |
63,886 |
211,363 |
-5,449 |
Euro-Bund(EUREX) |
Dec16 |
161101 |
161.94 |
162.36 |
161.53 |
161.84 |
-0.33 |
907,480 |
2,008,082 |
-74,586 |
Mar17 |
161101 |
163.97 |
164.33 |
163.51 |
163.83 |
-0.38 |
38,319 |
163,077 |
+27,272 |
Jun17 |
161101 |
161.30 |
161.30 |
161.30 |
161.30 |
-0.33 |
|
|
|
Total Volume and Open Interest |
945,799 |
2,171,159 |
-47,314 |
Euro-Bobl(EUREX) |
Dec16 |
161101 |
131.06 |
131.16 |
130.97 |
131.02 |
-0.09 |
615,306 |
1,389,979 |
-21,993 |
Mar17 |
161101 |
132.58 |
132.72 |
132.57 |
132.62 |
-0.10 |
16,827 |
54,333 |
+14,129 |
Jun17 |
161101 |
131.27 |
131.27 |
131.27 |
131.27 |
-0.09 |
|
|
|
Total Volume and Open Interest |
632,133 |
1,444,312 |
-7,864 |
Euro-Schatz(EUREX) |
Dec16 |
161101 |
111.97 |
112.00 |
111.96 |
111.97 |
-0.01 |
386,624 |
1,340,533 |
+77,987 |
Mar17 |
161101 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.01 |
50 |
398 |
+0 |
Jun17 |
161101 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.01 |
|
|
|
Total Volume and Open Interest |
386,674 |
1,340,931 |
+77,987 |
3-Mth Euribor(EUREX) |
Dec16 |
161101 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
3,192 |
+0 |
Mar17 |
161101 |
100.295 |
100.295 |
100.285 |
100.285 |
-0.005 |
3 |
3,287 |
+0 |
Jun17 |
161101 |
100.275 |
100.275 |
100.275 |
100.275 |
-0.010 |
0 |
33,954 |
-2 |
Total Volume and Open Interest |
16 |
74,791 |
+0 |
Long Gilt(LIFFE) |
Dec16 |
161101 |
124~29 |
125~09 |
124~22 |
124~28 |
-0~15 |
191,438 |
694,988 |
+478 |
Mar17 |
161101 |
124~31 |
124~31 |
124~31 |
124~31 |
-0~20 |
|
|
|
Total Volume and Open Interest |
191,438 |
694,988 |
+478 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161101 |
99.59 |
99.60 |
99.59 |
99.60 |
+0.01 |
49,590 |
481,321 |
+3,139 |
Mar17 |
161101 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
62,468 |
397,475 |
-1,141 |
Jun17 |
161101 |
99.56 |
99.57 |
99.55 |
99.56 |
unch |
53,635 |
341,557 |
-1,900 |
Sep17 |
161101 |
99.54 |
99.55 |
99.53 |
99.54 |
unch |
37,862 |
323,514 |
+2,437 |
Dec17 |
161101 |
99.50 |
99.51 |
99.49 |
99.50 |
-0.01 |
75,484 |
319,826 |
-12,557 |
Mar18 |
161101 |
99.46 |
99.48 |
99.45 |
99.46 |
-0.01 |
82,696 |
203,941 |
-9,168 |
Total Volume and Open Interest |
701,816 |
2,913,540 |
-28,798 |
3-Mth Euribor(LIFFE) |
Dec16 |
161101 |
100.305 |
100.305 |
100.300 |
100.300 |
-0.005 |
56,852 |
425,712 |
+8,902 |
Mar17 |
161101 |
100.290 |
100.295 |
100.285 |
100.285 |
-0.005 |
91,161 |
456,521 |
+14,273 |
Jun17 |
161101 |
100.280 |
100.285 |
100.270 |
100.275 |
-0.005 |
135,093 |
437,311 |
+14,891 |
Total Volume and Open Interest |
1,010,429 |
3,370,850 |
+76,348 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161101 |
98.24 |
98.25 |
98.22 |
98.23 |
-0.01 |
19,094 |
162,388 |
+3,222 |
Mar17 |
161101 |
98.28 |
98.29 |
98.25 |
98.26 |
-0.02 |
75,072 |
258,868 |
+27,137 |
Jun17 |
161101 |
98.28 |
98.30 |
98.24 |
98.26 |
-0.03 |
31,366 |
218,114 |
+7,647 |
Sep17 |
161101 |
98.27 |
98.28 |
98.23 |
98.24 |
-0.03 |
17,710 |
136,401 |
+1,619 |
Dec17 |
161101 |
98.24 |
98.25 |
98.19 |
98.21 |
-0.03 |
15,635 |
152,119 |
-811 |
Mar18 |
161101 |
98.20 |
98.21 |
98.15 |
98.16 |
-0.04 |
9,989 |
86,694 |
-1,034 |
Jun18 |
161101 |
98.15 |
98.17 |
98.11 |
98.12 |
-0.04 |
5,955 |
64,879 |
+84 |
Sep18 |
161101 |
98.11 |
98.12 |
98.06 |
98.07 |
-0.03 |
4,833 |
33,406 |
+2,296 |
Dec18 |
161101 |
98.05 |
98.07 |
98.01 |
98.01 |
-0.03 |
358 |
7,188 |
+103 |
Mar19 |
161101 |
98.01 |
98.03 |
97.96 |
97.96 |
-0.03 |
18 |
3,661 |
-7 |
Total Volume and Open Interest |
180,032 |
1,125,788 |
+40,256 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161101 |
97.67 |
97.70 |
97.63 |
97.64 |
-0.04 |
182,226 |
912,063 |
+13,991 |
Mar17 |
161101 |
97.64 |
97.64 |
97.64 |
97.64 |
-0.04 |
|
|
|
Total Volume and Open Interest |
182,226 |
912,063 |
+13,991 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161101 |
98.31 |
98.33 |
98.27 |
98.28 |
-0.03 |
262,492 |
1,015,815 |
-2,352 |
Mar17 |
161101 |
98.28 |
98.28 |
98.28 |
98.28 |
-0.03 |
|
|
|
Total Volume and Open Interest |
262,492 |
1,015,815 |
-2,352 |
Gold(CMX) |
Dec16 |
161101 |
1277.8 |
1292.9 |
1276.3 |
1288.0 |
+14.9 |
232,893 |
364,543 |
+1,753 |
Feb17 |
161101 |
1281.9 |
1296.9 |
1280.4 |
1291.9 |
+15.0 |
6,112 |
64,370 |
+1,584 |
Apr17 |
161101 |
1287.5 |
1300.2 |
1287.0 |
1295.3 |
+15.0 |
1,234 |
15,663 |
-100 |
Jun17 |
161101 |
1288.6 |
1303.1 |
1288.1 |
1298.6 |
+15.2 |
1,933 |
29,246 |
+288 |
Aug17 |
161101 |
1290.8 |
1303.7 |
1290.8 |
1301.6 |
+15.3 |
352 |
8,194 |
-21 |
Oct17 |
161101 |
1294.1 |
1308.2 |
1294.1 |
1304.4 |
+15.3 |
239 |
2,305 |
+78 |
Dec17 |
161101 |
1296.1 |
1310.5 |
1296.1 |
1307.2 |
+15.3 |
399 |
13,946 |
-21 |
Feb18 |
161101 |
1310.0 |
1310.0 |
1303.0 |
1310.0 |
+15.3 |
27 |
193 |
+17 |
Apr18 |
161101 |
1312.5 |
1312.5 |
1312.5 |
1312.5 |
+15.3 |
0 |
3 |
+0 |
Jun18 |
161101 |
1314.6 |
1315.0 |
1314.6 |
1315.0 |
+15.3 |
16 |
4,159 |
-16 |
Aug18 |
161101 |
1318.2 |
1318.2 |
1318.2 |
1318.2 |
+15.3 |
|
|
|
Total Volume and Open Interest |
243,947 |
510,070 |
+3,261 |
Silver(CMX) |
Dec16 |
161101 |
1789.0 |
1851.0 |
1785.0 |
1841.8 |
+62.2 |
69,831 |
142,390 |
-575 |
Mar17 |
161101 |
1802.5 |
1862.5 |
1799.0 |
1854.1 |
+62.7 |
4,673 |
35,250 |
+763 |
May17 |
161101 |
1815.5 |
1865.5 |
1815.5 |
1860.3 |
+63.1 |
270 |
3,570 |
+53 |
Jul17 |
161101 |
1812.5 |
1869.0 |
1812.5 |
1866.3 |
+63.5 |
269 |
4,058 |
+33 |
Sep17 |
161101 |
1866.0 |
1873.5 |
1866.0 |
1872.1 |
+63.6 |
62 |
805 |
+1 |
Dec17 |
161101 |
1827.0 |
1885.5 |
1827.0 |
1880.8 |
+63.9 |
113 |
4,331 |
+23 |
Mar18 |
161101 |
1888.1 |
1888.1 |
1817.0 |
1888.1 |
+63.9 |
10 |
2 |
-10 |
Total Volume and Open Interest |
75,402 |
193,975 |
+370 |
Platinum(NYMEX) |
Jan17 |
161101 |
981.6 |
999.2 |
979.1 |
997.9 |
+19.3 |
16,783 |
64,337 |
-4 |
Apr17 |
161101 |
984.3 |
1002.8 |
983.0 |
1001.6 |
+19.3 |
304 |
5,771 |
+92 |
Jul17 |
161101 |
1004.7 |
1004.7 |
988.6 |
1004.7 |
+19.3 |
6 |
39 |
+0 |
Oct17 |
161101 |
1008.6 |
1008.6 |
954.0 |
1008.6 |
+19.2 |
0 |
168 |
+0 |
Total Volume and Open Interest |
17,109 |
70,398 |
+88 |
Palladium(NYMEX) |
Dec16 |
161101 |
620.15 |
636.85 |
618.90 |
634.10 |
+16.10 |
4,742 |
19,404 |
-302 |
Mar17 |
161101 |
623.40 |
637.95 |
622.60 |
636.05 |
+16.15 |
598 |
2,528 |
+544 |
Jun17 |
161101 |
637.85 |
637.85 |
637.85 |
637.85 |
+16.15 |
0 |
32 |
+0 |
Total Volume and Open Interest |
5,340 |
21,966 |
+242 |
Copper(CMX) |
Dec16 |
161101 |
220.55 |
223.30 |
219.85 |
222.90 |
+2.40 |
81,884 |
115,025 |
-7,701 |
Mar17 |
161101 |
221.35 |
224.40 |
220.90 |
224.00 |
+2.45 |
11,803 |
59,863 |
+1,019 |
May17 |
161101 |
222.45 |
224.65 |
222.00 |
224.50 |
+2.45 |
1,040 |
9,387 |
+137 |
Jul17 |
161101 |
223.40 |
225.05 |
223.10 |
224.85 |
+2.40 |
785 |
4,733 |
+161 |
Sep17 |
161101 |
223.25 |
225.20 |
223.05 |
225.20 |
+2.40 |
190 |
1,645 |
+53 |
Total Volume and Open Interest |
96,291 |
199,973 |
-6,387 |
E-mini DJIA Index(CBOT) |
Dec16 |
161101 |
18080 |
18126 |
17856 |
17939 |
-123 |
278,900 |
117,765 |
+2,528 |
Mar17 |
161101 |
18006 |
18051 |
17804 |
17880 |
-120 |
79 |
836 |
+18 |
Jun17 |
161101 |
17804 |
18000 |
17804 |
17804 |
-120 |
0 |
6 |
+0 |
Sep17 |
161101 |
17719 |
17719 |
17719 |
17719 |
-120 |
|
|
|
Total Volume and Open Interest |
278,979 |
118,607 |
+2,546 |
S & P 500(CME) |
Dec16 |
161101 |
2123.00 |
2128.00 |
2103.60 |
2103.80 |
-16.30 |
5,841 |
81,295 |
-408 |
Mar17 |
161101 |
2098.30 |
2098.30 |
2098.30 |
2098.30 |
-16.30 |
5 |
167 |
+0 |
Jun17 |
161101 |
2093.00 |
2093.00 |
2093.00 |
2093.00 |
-16.50 |
0 |
60 |
+0 |
Sep17 |
161101 |
2087.90 |
2087.90 |
2087.90 |
2087.90 |
-16.50 |
|
|
|
Total Volume and Open Interest |
5,846 |
81,522 |
-408 |
S & P 500 E-Mini(Globex) |
Dec16 |
161101 |
2123.50 |
2129.50 |
2091.00 |
2103.75 |
-16.25 |
2,391,182 |
2,969,629 |
-16,240 |
Mar17 |
161101 |
2117.50 |
2123.50 |
2085.75 |
2098.25 |
-16.25 |
5,354 |
24,130 |
+1,338 |
Jun17 |
161101 |
2118.00 |
2118.50 |
2080.75 |
2093.00 |
-16.50 |
27 |
809 |
+8 |
Sep17 |
161101 |
2087.00 |
2107.50 |
2082.50 |
2088.00 |
-16.50 |
5 |
22 |
+5 |
Total Volume and Open Interest |
2,396,568 |
2,994,620 |
-14,889 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161101 |
4802.80 |
4817.00 |
4718.80 |
4757.30 |
-39.50 |
325,145 |
307,129 |
+2,446 |
Mar17 |
161101 |
4800.50 |
4815.00 |
4719.00 |
4755.80 |
-40.00 |
572 |
1,093 |
+32 |
Jun17 |
161101 |
4787.00 |
4787.00 |
4749.80 |
4749.80 |
-40.00 |
3 |
10 |
+0 |
Total Volume and Open Interest |
325,720 |
308,239 |
+2,478 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161101 |
1507.80 |
1513.90 |
1482.10 |
1490.30 |
-16.50 |
18,842 |
84,686 |
-784 |
Mar17 |
161101 |
1487.80 |
1507.60 |
1480.90 |
1487.80 |
-16.50 |
0 |
2 |
+0 |
Jun17 |
161101 |
1478.10 |
1494.80 |
1478.10 |
1478.10 |
-16.50 |
|
|
|
Total Volume and Open Interest |
18,842 |
84,688 |
-784 |
Volatility Index(CBOE) |
Nov16 |
161101 |
17.25 |
18.78 |
16.97 |
17.83 |
+0.60 |
163,731 |
201,726 |
-11,069 |
Dec16 |
161101 |
17.40 |
18.38 |
17.22 |
17.88 |
+0.45 |
88,220 |
122,970 |
+4,954 |
Jan17 |
161101 |
18.50 |
19.25 |
18.30 |
18.88 |
+0.40 |
30,116 |
46,890 |
+765 |
Feb17 |
161101 |
18.76 |
19.43 |
18.61 |
19.13 |
+0.35 |
11,376 |
24,095 |
+17 |
Total Volume and Open Interest |
305,023 |
434,500 |
-4,112 |
Russell 2000(ICE) |
Dec16 |
161101 |
1191.10 |
1195.70 |
1166.80 |
1174.10 |
-15.20 |
110,414 |
330,464 |
-4,762 |
Mar17 |
161101 |
1175.00 |
1175.00 |
1165.50 |
1169.10 |
-15.20 |
28 |
305 |
+19 |
Jun17 |
161101 |
1165.10 |
1165.10 |
1165.10 |
1165.10 |
-15.20 |
0 |
170 |
+0 |
Total Volume and Open Interest |
110,442 |
331,078 |
-4,743 |
Nikkei 225(CME) |
Dec16 |
161101 |
17470 |
17595 |
17170 |
17270 |
-150 |
11,442 |
36,169 |
+267 |
Mar17 |
161101 |
17325 |
17325 |
17275 |
17280 |
-150 |
0 |
40 |
+0 |
Total Volume and Open Interest |
11,442 |
36,209 |
+267 |
Nikkei 225(SGX) |
Dec16 |
161101 |
17455 |
17470 |
17430 |
17430 |
unch |
48,645 |
191,173 |
+1,936 |
Mar17 |
161101 |
17295 |
17420 |
17295 |
17390 |
-5 |
8 |
4,861 |
+5 |
Jun17 |
161031 |
17270 |
17270 |
17270 |
17270 |
+65 |
|
|
|
Total Volume and Open Interest |
45,307 |
201,304 |
+1,130 |
Nikkei 225(CME) Yen |
Dec16 |
161101 |
17415 |
17530 |
17150 |
17240 |
-155 |
52,579 |
59,774 |
+1,852 |
Mar17 |
161101 |
17310 |
17420 |
17125 |
17190 |
-155 |
12 |
105 |
+8 |
Jun17 |
161101 |
17060 |
17060 |
17060 |
17060 |
-155 |
|
|
|
Total Volume and Open Interest |
52,591 |
59,879 |
+1,860 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161101 |
17370 |
17370 |
17190 |
17240 |
-160 |
6 |
57 |
+2 |
Mar17 |
161101 |
17190 |
17190 |
17190 |
17190 |
-160 |
|
|
|
Jun17 |
161101 |
17060 |
17060 |
17060 |
17060 |
-160 |
|
|
|
Total Volume and Open Interest |
6 |
57 |
+2 |
CAC 40(EURONEXT) |
Nov16 |
161101 |
4532.5 |
4537.5 |
4434.5 |
4467.0 |
-39.5 |
111,550 |
297,206 |
+1,811 |
Dec16 |
161101 |
4524.5 |
4526.5 |
4432.0 |
4461.0 |
-39.5 |
318 |
22,228 |
-54 |
Jan17 |
161101 |
4453.0 |
4453.0 |
4453.0 |
4453.0 |
-39.5 |
|
|
|
Total Volume and Open Interest |
111,868 |
319,498 |
+1,757 |
Hang Seng Index(HKFE) |
Nov16 |
161101 |
22903 |
23286 |
22848 |
23225 |
+320 |
110,240 |
131,047 |
+3,081 |
Dec16 |
161101 |
22914 |
23300 |
22876 |
23250 |
+326 |
675 |
13,550 |
+95 |
Total Volume and Open Interest |
130,357 |
162,500 |
-6,117 |
DAX(EUREX) |
Dec16 |
161101 |
10720.0 |
10739.0 |
10451.0 |
10503.5 |
-173.5 |
118,650 |
181,048 |
+6,826 |
Mar17 |
161101 |
10711.5 |
10735.0 |
10450.0 |
10500.0 |
-174.0 |
86 |
3,729 |
+41 |
Jun17 |
161101 |
10741.0 |
10741.0 |
10480.0 |
10527.5 |
-172.5 |
28 |
199 |
+9 |
Total Volume and Open Interest |
118,764 |
184,976 |
+6,876 |
Mini-DAX(EUREX) |
Dec16 |
161101 |
10718.0 |
10738.0 |
10453.0 |
10503.5 |
-173.5 |
30,901 |
15,223 |
+220 |
Mar17 |
161101 |
10702.0 |
10723.0 |
10450.0 |
10500.0 |
-174.0 |
55 |
1,416 |
+0 |
Jun17 |
161101 |
10674.0 |
10694.0 |
10527.5 |
10527.5 |
-172.5 |
10 |
43 |
+0 |
Total Volume and Open Interest |
30,966 |
16,682 |
+220 |
FT-SE 100(EURONEXT) |
Dec16 |
161101 |
6902.50 |
6964.50 |
6850.50 |
6876.50 |
-52.50 |
131,591 |
783,131 |
+658 |
Mar17 |
161101 |
6884.00 |
6895.00 |
6801.00 |
6813.50 |
-52.50 |
5,512 |
6,371 |
+4,510 |
Jun17 |
161101 |
6742.50 |
6742.50 |
6742.50 |
6742.50 |
-56.50 |
|
|
|
Total Volume and Open Interest |
137,103 |
789,502 |
+5,168 |
SPI 200(SFE) |
Dec16 |
161101 |
5290.0 |
5292.0 |
5243.0 |
5262.0 |
-28.0 |
41,133 |
286,496 |
+269 |
Mar17 |
161101 |
5210.0 |
5213.0 |
5210.0 |
5213.0 |
-28.0 |
5 |
1,703 |
+0 |
Jun17 |
161101 |
5199.0 |
5199.0 |
5199.0 |
5199.0 |
-28.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
41,141 |
290,529 |
+268 |
FTSE MIB(ISE) |
Dec16 |
161101 |
17140.00 |
17210.00 |
16810.00 |
16849.00 |
-259.00 |
29,466 |
39,383 |
-1,286 |
Mar17 |
161101 |
17170.00 |
17180.00 |
16810.00 |
16837.00 |
-254.00 |
42 |
570 |
+0 |
Jun17 |
161101 |
16405.00 |
16405.00 |
16405.00 |
16405.00 |
-254.00 |
|
|
|
Total Volume and Open Interest |
29,508 |
39,953 |
-1,286 |
KOSPI 200(KFE) |
Dec16 |
161101 |
256.40 |
256.60 |
253.80 |
256.50 |
unch |
104,605 |
126,154 |
-304 |
Mar17 |
161101 |
253.70 |
253.75 |
251.05 |
253.70 |
unch |
243 |
6,629 |
+30 |
Jun17 |
161101 |
253.85 |
253.85 |
252.55 |
253.80 |
-0.55 |
3 |
1,319 |
-3 |
Total Volume and Open Interest |
104,851 |
138,530 |
-277 |
GSCI(CME) |
Nov16 |
161101 |
365.45 |
365.45 |
359.25 |
360.95 |
-0.65 |
152 |
14,654 |
+146 |
Dec16 |
161101 |
365.75 |
371.40 |
364.20 |
365.75 |
-1.15 |
10 |
185 |
+10 |
Jan17 |
161101 |
369.55 |
369.55 |
369.55 |
369.55 |
-1.15 |
|
|
|
Total Volume and Open Interest |
162 |
14,839 |
+156 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|