|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 08, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
161108 |
989.50 |
1011.25 |
989.00 |
1001.75 |
+12.50 |
4,407 |
6,147 |
-1,340 |
Jan17 |
161108 |
998.50 |
1020.75 |
997.00 |
1011.25 |
+12.75 |
76,911 |
318,457 |
+2,573 |
Mar17 |
161108 |
1005.25 |
1027.50 |
1003.75 |
1018.25 |
+12.75 |
14,309 |
105,533 |
+1,335 |
May17 |
161108 |
1012.00 |
1034.00 |
1010.50 |
1025.00 |
+12.75 |
5,491 |
64,813 |
+637 |
Jul17 |
161108 |
1017.50 |
1039.00 |
1015.75 |
1030.00 |
+12.50 |
5,636 |
73,905 |
+423 |
Aug17 |
161108 |
1019.75 |
1035.00 |
1019.75 |
1028.00 |
+12.25 |
554 |
2,991 |
+70 |
Sep17 |
161108 |
1011.00 |
1014.00 |
1009.50 |
1010.25 |
+9.50 |
340 |
1,563 |
+96 |
Nov17 |
161108 |
988.00 |
1005.00 |
987.00 |
995.00 |
+6.75 |
2,689 |
38,419 |
+417 |
Jan18 |
161108 |
997.75 |
1004.00 |
994.75 |
995.00 |
+6.50 |
22 |
1,222 |
+1 |
Mar18 |
161108 |
992.50 |
1000.00 |
991.50 |
991.50 |
+5.75 |
59 |
680 |
+6 |
May18 |
161108 |
995.75 |
995.75 |
991.00 |
991.00 |
+6.25 |
28 |
274 |
+11 |
Jul18 |
161108 |
993.50 |
999.25 |
993.00 |
993.00 |
+4.25 |
11 |
393 |
-1 |
Aug18 |
161108 |
987.75 |
987.75 |
987.75 |
987.75 |
+4.25 |
0 |
17 |
+0 |
Sep18 |
161108 |
972.50 |
972.50 |
972.50 |
972.50 |
+4.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
110,499 |
615,066 |
+4,234 |
Soybean Meal(CBOT) |
Dec16 |
161108 |
312.40 |
319.20 |
311.50 |
315.70 |
+3.80 |
32,983 |
119,223 |
-1,534 |
Jan17 |
161108 |
314.00 |
321.00 |
313.30 |
317.60 |
+3.80 |
10,761 |
77,817 |
+953 |
Mar17 |
161108 |
315.50 |
322.40 |
314.70 |
318.70 |
+3.40 |
5,566 |
60,303 |
+516 |
May17 |
161108 |
316.80 |
323.40 |
316.20 |
319.90 |
+3.10 |
2,514 |
38,615 |
-30 |
Jul17 |
161108 |
318.60 |
324.60 |
318.60 |
321.60 |
+3.00 |
2,736 |
36,691 |
-108 |
Aug17 |
161108 |
320.10 |
324.10 |
318.90 |
320.90 |
+2.80 |
443 |
4,937 |
+60 |
Sep17 |
161108 |
318.10 |
320.40 |
317.40 |
319.00 |
+2.40 |
208 |
5,533 |
+42 |
Oct17 |
161108 |
313.80 |
315.90 |
312.90 |
314.10 |
+1.80 |
278 |
4,849 |
+53 |
Dec17 |
161108 |
312.00 |
316.50 |
312.00 |
313.50 |
+1.50 |
922 |
15,873 |
+155 |
Jan18 |
161108 |
313.40 |
313.40 |
312.40 |
312.40 |
+1.20 |
8 |
822 |
-3 |
Total Volume and Open Interest |
56,456 |
366,671 |
+104 |
Soybean Oil(CBOT) |
Dec16 |
161108 |
34.90 |
35.55 |
34.82 |
35.31 |
+0.52 |
69,217 |
172,847 |
-8,328 |
Jan17 |
161108 |
35.15 |
35.80 |
35.09 |
35.57 |
+0.52 |
31,937 |
119,695 |
+91 |
Mar17 |
161108 |
35.32 |
35.98 |
35.27 |
35.78 |
+0.54 |
11,217 |
70,577 |
+203 |
May17 |
161108 |
35.46 |
36.13 |
35.43 |
35.96 |
+0.54 |
4,167 |
46,801 |
-169 |
Jul17 |
161108 |
35.62 |
36.31 |
35.62 |
36.14 |
+0.55 |
5,006 |
34,105 |
+187 |
Aug17 |
161108 |
35.75 |
36.31 |
35.75 |
36.13 |
+0.51 |
1,349 |
4,471 |
-74 |
Sep17 |
161108 |
36.04 |
36.20 |
36.00 |
36.06 |
+0.47 |
573 |
3,517 |
-248 |
Oct17 |
161108 |
35.86 |
36.05 |
35.85 |
35.88 |
+0.44 |
282 |
3,276 |
+18 |
Dec17 |
161108 |
35.79 |
36.22 |
35.79 |
35.94 |
+0.40 |
1,840 |
10,590 |
+796 |
Jan18 |
161108 |
35.97 |
35.97 |
35.28 |
35.97 |
+0.40 |
46 |
499 |
-1 |
Total Volume and Open Interest |
125,781 |
467,249 |
-7,491 |
Canola(WCE) |
Nov16 |
161108 |
503.4 |
503.4 |
503.4 |
503.4 |
+6.1 |
0 |
14 |
-482 |
Jan17 |
161108 |
503.0 |
515.0 |
502.0 |
510.4 |
+6.1 |
16,351 |
137,360 |
+2,257 |
Mar17 |
161108 |
509.2 |
520.5 |
508.0 |
516.7 |
+6.9 |
2,309 |
25,904 |
+328 |
May17 |
161108 |
511.0 |
523.1 |
510.1 |
519.5 |
+7.0 |
1,101 |
12,985 |
-82 |
Jul17 |
161108 |
514.5 |
523.7 |
514.5 |
520.5 |
+7.4 |
777 |
9,928 |
-155 |
Total Volume and Open Interest |
21,244 |
194,284 |
+1,967 |
Corn(CBOT) |
Dec16 |
161108 |
346.00 |
356.50 |
345.00 |
354.25 |
+8.00 |
126,191 |
564,542 |
-9,269 |
Mar17 |
161108 |
355.00 |
365.25 |
354.25 |
362.75 |
+7.50 |
49,954 |
369,581 |
+3,575 |
May17 |
161108 |
362.75 |
372.75 |
362.00 |
370.25 |
+7.25 |
13,827 |
97,033 |
+3,472 |
Jul17 |
161108 |
369.75 |
379.50 |
368.75 |
377.25 |
+7.25 |
14,801 |
140,297 |
+1,124 |
Sep17 |
161108 |
376.25 |
385.75 |
376.00 |
384.00 |
+7.25 |
2,577 |
49,809 |
+584 |
Dec17 |
161108 |
384.75 |
393.75 |
383.75 |
391.75 |
+7.00 |
11,495 |
96,629 |
+3,968 |
Mar18 |
161108 |
393.50 |
402.25 |
393.25 |
401.25 |
+7.25 |
885 |
6,541 |
+229 |
May18 |
161108 |
399.25 |
406.50 |
399.25 |
406.50 |
+7.00 |
385 |
1,338 |
+84 |
Jul18 |
161108 |
402.50 |
412.00 |
402.50 |
410.50 |
+6.75 |
194 |
1,659 |
+29 |
Sep18 |
161108 |
405.50 |
405.50 |
401.00 |
405.50 |
+4.50 |
0 |
590 |
+0 |
Total Volume and Open Interest |
220,450 |
1,333,544 |
+3,783 |
Wheat(CBOT) |
Dec16 |
161108 |
410.50 |
419.75 |
408.25 |
415.25 |
+5.25 |
46,124 |
263,686 |
-2,570 |
Mar17 |
161108 |
428.00 |
436.00 |
425.75 |
432.00 |
+4.25 |
22,131 |
129,932 |
+1,050 |
May17 |
161108 |
442.50 |
452.00 |
442.25 |
448.00 |
+4.50 |
6,013 |
31,541 |
+400 |
Jul17 |
161108 |
457.50 |
465.75 |
456.00 |
463.25 |
+6.00 |
8,360 |
50,464 |
-1,157 |
Sep17 |
161108 |
472.00 |
480.00 |
472.00 |
478.75 |
+5.75 |
1,373 |
8,911 |
-23 |
Dec17 |
161108 |
492.00 |
500.00 |
492.00 |
498.25 |
+5.25 |
2,521 |
14,161 |
+885 |
Total Volume and Open Interest |
86,831 |
501,275 |
-1,399 |
Wheat(KCBT) |
Dec16 |
161108 |
410.00 |
422.00 |
409.00 |
417.50 |
+7.50 |
18,509 |
115,269 |
-363 |
Mar17 |
161108 |
428.25 |
439.75 |
426.50 |
435.00 |
+7.25 |
12,035 |
67,937 |
+1,429 |
May17 |
161108 |
439.75 |
451.25 |
438.50 |
447.25 |
+7.25 |
3,427 |
30,145 |
+612 |
Jul17 |
161108 |
451.75 |
463.00 |
450.00 |
458.75 |
+7.25 |
6,136 |
45,765 |
+703 |
Sep17 |
161108 |
467.75 |
475.00 |
467.75 |
473.25 |
+7.25 |
124 |
4,845 |
-5 |
Dec17 |
161108 |
490.00 |
492.25 |
490.00 |
492.25 |
+7.25 |
248 |
6,236 |
+0 |
Mar18 |
161108 |
504.00 |
504.00 |
495.50 |
504.00 |
+6.50 |
75 |
1,023 |
+3 |
Total Volume and Open Interest |
40,554 |
271,822 |
+2,379 |
Wheat(MGE) |
Dec16 |
161108 |
507.00 |
520.50 |
507.00 |
514.00 |
+7.50 |
4,206 |
27,025 |
+748 |
Mar17 |
161108 |
515.00 |
528.50 |
515.00 |
521.50 |
+6.75 |
3,426 |
23,424 |
+1,278 |
May17 |
161108 |
524.00 |
533.00 |
524.00 |
529.25 |
+6.50 |
536 |
9,411 |
+138 |
Jul17 |
161108 |
532.75 |
537.25 |
532.75 |
536.75 |
+6.50 |
900 |
5,086 |
+275 |
Sep17 |
161108 |
541.00 |
550.00 |
541.00 |
544.75 |
+6.00 |
180 |
3,547 |
+32 |
Dec17 |
161108 |
553.00 |
560.00 |
552.25 |
556.00 |
+5.25 |
279 |
2,502 |
+161 |
Total Volume and Open Interest |
9,531 |
71,059 |
+2,633 |
Oats(CBOT) |
Dec16 |
161108 |
230.00 |
230.00 |
225.50 |
225.75 |
-2.25 |
570 |
4,825 |
-42 |
Mar17 |
161108 |
227.75 |
228.00 |
225.00 |
225.25 |
-1.00 |
377 |
3,077 |
+147 |
May17 |
161108 |
226.00 |
227.00 |
226.00 |
226.25 |
-0.50 |
56 |
467 |
+1 |
Jul17 |
161108 |
226.75 |
228.00 |
226.75 |
228.00 |
-1.00 |
6 |
52 |
+6 |
Total Volume and Open Interest |
1,024 |
8,459 |
+127 |
Rough Rice(CBOT) |
Nov16 |
161108 |
9.55 |
9.59 |
9.52 |
9.52 |
-0.06 |
154 |
145 |
+92 |
Jan17 |
161108 |
9.85 |
9.87 |
9.71 |
9.75 |
-0.06 |
553 |
9,906 |
+99 |
Mar17 |
161108 |
10.06 |
10.10 |
9.99 |
10.01 |
-0.05 |
115 |
958 |
+74 |
May17 |
161108 |
10.25 |
10.34 |
10.25 |
10.25 |
-0.06 |
0 |
10 |
+0 |
Total Volume and Open Interest |
822 |
11,035 |
+265 |
Live Cattle(CME) |
Dec16 |
161108 |
101.535 |
103.500 |
101.330 |
102.600 |
+0.950 |
30,895 |
110,693 |
+34 |
Feb17 |
161108 |
102.700 |
104.580 |
102.300 |
104.050 |
+1.250 |
15,716 |
70,247 |
+1,803 |
Apr17 |
161108 |
102.785 |
104.800 |
102.700 |
104.500 |
+1.350 |
8,559 |
55,749 |
+967 |
Jun17 |
161108 |
95.635 |
97.150 |
95.430 |
97.080 |
+1.230 |
4,114 |
28,102 |
+762 |
Aug17 |
161108 |
93.600 |
95.035 |
93.430 |
94.900 |
+0.970 |
1,721 |
10,800 |
+96 |
Oct17 |
161108 |
94.785 |
96.000 |
94.450 |
95.800 |
+0.915 |
695 |
5,119 |
+332 |
Total Volume and Open Interest |
61,994 |
282,282 |
+4,125 |
Feeder Cattle(CME) |
Nov16 |
161108 |
123.900 |
125.450 |
123.250 |
124.400 |
+0.320 |
1,739 |
4,702 |
-507 |
Jan17 |
161108 |
115.850 |
119.500 |
115.750 |
119.230 |
+2.980 |
4,497 |
22,139 |
+296 |
Mar17 |
161108 |
113.580 |
116.385 |
113.200 |
116.150 |
+2.320 |
1,941 |
9,537 |
+249 |
Apr17 |
161108 |
113.400 |
116.200 |
113.180 |
115.800 |
+2.050 |
631 |
2,379 |
+108 |
May17 |
161108 |
112.930 |
115.600 |
112.450 |
115.180 |
+2.130 |
267 |
2,516 |
+51 |
Aug17 |
161108 |
113.850 |
116.300 |
113.300 |
116.000 |
+2.250 |
160 |
1,030 |
+38 |
Sep17 |
161108 |
112.650 |
114.100 |
112.400 |
114.100 |
+1.270 |
12 |
44 |
+11 |
Total Volume and Open Interest |
9,247 |
42,348 |
+246 |
Lean Hogs(CME) |
Dec16 |
161108 |
47.200 |
47.680 |
46.630 |
46.985 |
-0.115 |
18,932 |
105,737 |
-1,111 |
Feb17 |
161108 |
54.450 |
54.900 |
53.985 |
54.500 |
+0.515 |
9,060 |
56,876 |
+2,024 |
Apr17 |
161108 |
61.330 |
62.080 |
61.235 |
61.785 |
+0.585 |
4,246 |
37,119 |
+82 |
May17 |
161108 |
69.150 |
69.350 |
69.100 |
69.330 |
+0.280 |
33 |
697 |
+16 |
Jun17 |
161108 |
73.350 |
73.750 |
73.100 |
73.635 |
+0.285 |
1,697 |
13,225 |
-66 |
Jul17 |
161108 |
74.580 |
74.980 |
74.330 |
74.885 |
+0.305 |
517 |
5,408 |
+220 |
Aug17 |
161108 |
74.500 |
75.100 |
74.480 |
75.000 |
+0.450 |
405 |
4,441 |
+32 |
Oct17 |
161108 |
63.400 |
63.900 |
63.150 |
63.880 |
+0.330 |
251 |
1,477 |
+32 |
Total Volume and Open Interest |
35,355 |
226,039 |
+1,332 |
Class III Milk(CME) |
Nov16 |
161108 |
16.88 |
17.00 |
16.67 |
16.79 |
-0.18 |
356 |
5,421 |
+20 |
Dec16 |
161108 |
16.65 |
16.72 |
16.42 |
16.46 |
-0.26 |
414 |
5,257 |
+136 |
Jan17 |
161108 |
16.07 |
16.07 |
15.78 |
15.83 |
-0.24 |
172 |
2,803 |
+67 |
Feb17 |
161108 |
16.04 |
16.04 |
15.78 |
15.82 |
-0.27 |
48 |
2,681 |
+24 |
Mar17 |
161108 |
15.96 |
15.96 |
15.82 |
15.87 |
-0.23 |
35 |
2,457 |
+9 |
Apr17 |
161108 |
16.00 |
16.00 |
15.87 |
15.90 |
-0.25 |
24 |
2,222 |
+17 |
May17 |
161108 |
16.00 |
16.10 |
15.95 |
15.95 |
-0.23 |
28 |
2,150 |
+3 |
Jun17 |
161108 |
16.21 |
16.21 |
16.15 |
16.15 |
-0.15 |
24 |
1,929 |
-1 |
Jul17 |
161108 |
16.53 |
16.53 |
16.34 |
16.34 |
-0.21 |
3 |
1,094 |
+1 |
Aug17 |
161108 |
16.58 |
16.60 |
16.58 |
16.58 |
-0.18 |
1 |
1,098 |
+1 |
Sep17 |
161108 |
16.90 |
16.90 |
16.75 |
16.75 |
-0.15 |
6 |
1,092 |
+2 |
Oct17 |
161108 |
16.85 |
16.85 |
16.75 |
16.75 |
-0.10 |
7 |
736 |
+0 |
Nov17 |
161108 |
16.78 |
16.78 |
16.60 |
16.60 |
-0.18 |
3 |
645 |
+2 |
Total Volume and Open Interest |
1,127 |
30,680 |
+282 |
Cocoa(ICE) |
Dec16 |
161108 |
2493 |
2537 |
2480 |
2501 |
+10 |
28,836 |
51,678 |
-8,605 |
Mar17 |
161108 |
2450 |
2485 |
2444 |
2465 |
+20 |
28,299 |
128,683 |
+1,936 |
May17 |
161108 |
2459 |
2484 |
2453 |
2463 |
+9 |
8,467 |
32,837 |
+246 |
Jul17 |
161108 |
2481 |
2495 |
2461 |
2473 |
+5 |
4,526 |
16,836 |
+1,468 |
Sep17 |
161108 |
2499 |
2503 |
2472 |
2482 |
+3 |
1,873 |
9,956 |
+489 |
Dec17 |
161108 |
2501 |
2507 |
2473 |
2483 |
-2 |
1,029 |
6,746 |
+326 |
Mar18 |
161108 |
2490 |
2498 |
2473 |
2485 |
-6 |
341 |
7,660 |
-88 |
Total Volume and Open Interest |
73,600 |
255,152 |
-4,100 |
Coffee "C"(ICE) |
Dec16 |
161108 |
175.00 |
176.00 |
167.25 |
167.50 |
-6.85 |
33,691 |
94,775 |
+492 |
Mar17 |
161108 |
178.45 |
179.55 |
170.95 |
171.20 |
-6.75 |
19,741 |
71,719 |
+2,969 |
May17 |
161108 |
180.00 |
181.65 |
173.20 |
173.45 |
-6.70 |
12,690 |
30,422 |
+1,173 |
Jul17 |
161108 |
182.80 |
183.50 |
175.30 |
175.40 |
-6.60 |
5,805 |
9,824 |
+580 |
Sep17 |
161108 |
184.20 |
184.50 |
176.95 |
177.20 |
-6.45 |
1,520 |
7,421 |
+637 |
Dec17 |
161108 |
186.30 |
186.60 |
179.45 |
179.50 |
-6.25 |
609 |
9,514 |
+303 |
Total Volume and Open Interest |
74,494 |
227,247 |
+6,574 |
Orange Juice(ICE) |
Nov16 |
161108 |
228.95 |
229.40 |
221.00 |
222.25 |
-7.60 |
6 |
653 |
+1 |
Jan17 |
161108 |
221.90 |
222.05 |
215.25 |
215.65 |
-6.40 |
672 |
14,653 |
+62 |
Mar17 |
161108 |
216.00 |
216.00 |
211.50 |
211.80 |
-5.70 |
94 |
1,209 |
+42 |
May17 |
161108 |
210.90 |
212.10 |
208.10 |
209.10 |
-5.75 |
37 |
454 |
+20 |
Jul17 |
161108 |
207.10 |
207.10 |
207.10 |
207.10 |
-5.65 |
4 |
75 |
+1 |
Sep17 |
161108 |
203.85 |
203.85 |
203.85 |
203.85 |
-5.65 |
|
|
|
Total Volume and Open Interest |
813 |
17,046 |
+126 |
Sugar #11(ICE) |
Mar17 |
161108 |
22.27 |
22.32 |
21.91 |
21.97 |
-0.30 |
46,906 |
443,677 |
-2,963 |
May17 |
161108 |
21.65 |
21.68 |
21.29 |
21.34 |
-0.31 |
22,921 |
146,099 |
+1,819 |
Jul17 |
161108 |
20.93 |
20.96 |
20.55 |
20.58 |
-0.35 |
11,341 |
116,406 |
+520 |
Oct17 |
161108 |
20.32 |
20.42 |
19.94 |
19.99 |
-0.39 |
4,669 |
75,190 |
-604 |
Mar18 |
161108 |
20.10 |
20.17 |
19.69 |
19.73 |
-0.38 |
1,066 |
34,437 |
+49 |
May18 |
161108 |
19.34 |
19.42 |
18.99 |
19.04 |
-0.36 |
256 |
11,309 |
+91 |
Jul18 |
161108 |
18.71 |
18.71 |
18.37 |
18.42 |
-0.35 |
90 |
6,856 |
+36 |
Oct18 |
161108 |
18.41 |
18.41 |
18.11 |
18.17 |
-0.31 |
56 |
6,811 |
+27 |
Total Volume and Open Interest |
87,473 |
845,013 |
-920 |
London Cocoa(LCE) |
Dec16 |
161108 |
2050 |
2076 |
2042 |
2064 |
+19 |
13,157 |
90,266 |
-2,935 |
Mar17 |
161108 |
2039 |
2051 |
2026 |
2042 |
+13 |
29,139 |
96,356 |
-2,765 |
May17 |
161108 |
2051 |
2057 |
2034 |
2047 |
+10 |
13,482 |
49,347 |
+793 |
Jul17 |
161108 |
2058 |
2072 |
2050 |
2062 |
+10 |
7,880 |
14,934 |
+456 |
Sep17 |
161108 |
2071 |
2082 |
2059 |
2072 |
+11 |
5,830 |
21,335 |
+1,261 |
Dec17 |
161108 |
2065 |
2077 |
2055 |
2066 |
+8 |
1,105 |
11,814 |
-350 |
Mar18 |
161108 |
2064 |
2070 |
2061 |
2062 |
+3 |
628 |
3,521 |
+148 |
Total Volume and Open Interest |
71,248 |
287,803 |
-3,387 |
London Sugar(LCE) |
Dec16 |
161108 |
581.00 |
581.90 |
575.40 |
576.10 |
-4.60 |
7,888 |
27,212 |
-422 |
Mar17 |
161108 |
580.30 |
580.60 |
572.30 |
574.00 |
-5.40 |
4,742 |
29,464 |
+689 |
May17 |
161108 |
572.90 |
572.90 |
565.20 |
566.40 |
-5.70 |
660 |
17,116 |
+65 |
Aug17 |
161108 |
558.90 |
558.90 |
549.50 |
551.20 |
-6.80 |
481 |
7,964 |
+154 |
Oct17 |
161108 |
539.50 |
539.60 |
529.50 |
530.80 |
-7.60 |
245 |
10,012 |
+104 |
Total Volume and Open Interest |
14,115 |
95,137 |
+630 |
Cotton(ICE) |
Dec16 |
161108 |
68.54 |
70.11 |
68.19 |
68.75 |
+0.30 |
14,221 |
110,736 |
-4,458 |
Mar17 |
161108 |
69.19 |
70.70 |
68.83 |
69.34 |
+0.24 |
9,119 |
94,435 |
+2,674 |
May17 |
161108 |
69.84 |
71.25 |
69.61 |
70.00 |
+0.24 |
1,203 |
18,128 |
+569 |
Jul17 |
161108 |
70.16 |
71.55 |
70.16 |
70.45 |
+0.32 |
364 |
9,313 |
+20 |
Oct17 |
161108 |
69.91 |
70.05 |
69.91 |
69.95 |
+0.35 |
1 |
11 |
+1 |
Dec17 |
161108 |
69.22 |
70.25 |
69.20 |
69.43 |
+0.43 |
189 |
15,096 |
+25 |
Total Volume and Open Interest |
25,097 |
248,851 |
-1,169 |
Lumber(CME) |
Nov16 |
161108 |
299.6 |
299.8 |
296.7 |
297.6 |
-1.7 |
139 |
453 |
-80 |
Jan17 |
161108 |
311.3 |
312.5 |
309.3 |
311.2 |
-0.7 |
252 |
2,889 |
+52 |
Mar17 |
161108 |
319.6 |
319.7 |
319.4 |
319.7 |
-0.3 |
8 |
403 |
+5 |
May17 |
161108 |
322.7 |
327.0 |
322.7 |
322.7 |
-0.3 |
0 |
83 |
+0 |
Total Volume and Open Interest |
399 |
3,853 |
-23 |
Crude Oil(NYM) |
Dec16 |
161108 |
44.97 |
45.39 |
44.41 |
44.98 |
+0.09 |
736,685 |
497,832 |
+3,571 |
Jan17 |
161108 |
45.53 |
45.99 |
44.99 |
45.61 |
+0.14 |
210,399 |
279,455 |
+10,791 |
Feb17 |
161108 |
46.17 |
46.64 |
45.65 |
46.30 |
+0.20 |
75,372 |
126,189 |
+3,819 |
Mar17 |
161108 |
46.70 |
47.28 |
46.30 |
46.98 |
+0.24 |
58,706 |
197,072 |
+1,321 |
Apr17 |
161108 |
47.37 |
47.89 |
46.94 |
47.62 |
+0.28 |
33,542 |
68,850 |
+2,026 |
May17 |
161108 |
47.77 |
48.37 |
47.50 |
48.16 |
+0.30 |
21,207 |
52,072 |
-3,728 |
Jun17 |
161108 |
48.30 |
48.82 |
47.92 |
48.60 |
+0.32 |
40,487 |
143,562 |
-2,012 |
Jul17 |
161108 |
48.70 |
49.21 |
48.29 |
48.95 |
+0.33 |
7,157 |
39,649 |
-296 |
Aug17 |
161108 |
49.06 |
49.40 |
48.55 |
49.24 |
+0.33 |
5,482 |
29,993 |
+363 |
Sep17 |
161108 |
49.43 |
49.63 |
48.85 |
49.48 |
+0.31 |
6,816 |
46,816 |
-145 |
Oct17 |
161108 |
49.08 |
49.87 |
49.08 |
49.70 |
+0.30 |
3,133 |
26,354 |
+252 |
Nov17 |
161108 |
49.72 |
50.00 |
49.49 |
49.91 |
+0.28 |
2,501 |
25,458 |
+318 |
Dec17 |
161108 |
49.87 |
50.35 |
49.48 |
50.13 |
+0.26 |
33,988 |
176,981 |
+1,223 |
Jan18 |
161108 |
50.08 |
50.28 |
50.08 |
50.28 |
+0.25 |
1,505 |
21,146 |
-508 |
Feb18 |
161108 |
50.43 |
50.43 |
49.43 |
50.43 |
+0.24 |
1,048 |
7,422 |
+12 |
Mar18 |
161108 |
50.57 |
50.77 |
50.20 |
50.57 |
+0.24 |
1,298 |
21,046 |
+469 |
Total Volume and Open Interest |
1,253,739 |
1,916,175 |
+18,961 |
e-miNY Crude Oil(NYM) |
Dec16 |
161108 |
45.000 |
45.400 |
44.400 |
44.975 |
+0.075 |
14,705 |
4,128 |
+427 |
Jan17 |
161108 |
45.450 |
45.975 |
45.025 |
45.600 |
+0.125 |
739 |
997 |
+203 |
Feb17 |
161108 |
46.075 |
46.550 |
45.800 |
46.300 |
+0.200 |
119 |
393 |
+71 |
Mar17 |
161108 |
46.650 |
47.025 |
46.375 |
46.975 |
+0.225 |
18 |
181 |
+1 |
Apr17 |
161108 |
47.650 |
47.650 |
47.625 |
47.625 |
+0.275 |
4 |
110 |
-2 |
May17 |
161108 |
48.150 |
48.900 |
48.150 |
48.150 |
+0.300 |
2 |
16 |
-2 |
Jun17 |
161108 |
48.600 |
48.600 |
47.950 |
48.600 |
+0.325 |
6 |
83 |
+2 |
Jul17 |
161108 |
48.950 |
52.000 |
48.950 |
48.950 |
+0.325 |
0 |
87 |
+0 |
Aug17 |
161108 |
49.350 |
49.350 |
49.250 |
49.250 |
+0.350 |
3 |
145 |
-1 |
Sep17 |
161108 |
49.475 |
49.475 |
48.800 |
49.475 |
+0.300 |
2 |
57 |
-2 |
Total Volume and Open Interest |
15,602 |
6,409 |
+699 |
NY Harbor ULSD(NYM) |
Dec16 |
161108 |
144.50 |
145.25 |
142.57 |
144.11 |
+0.05 |
67,189 |
84,435 |
-1,288 |
Jan17 |
161108 |
146.41 |
147.17 |
144.57 |
146.12 |
+0.14 |
33,598 |
81,606 |
-11 |
Feb17 |
161108 |
147.81 |
148.64 |
146.26 |
147.77 |
+0.24 |
17,210 |
37,975 |
+214 |
Mar17 |
161108 |
148.47 |
149.56 |
147.20 |
148.72 |
+0.31 |
10,029 |
42,860 |
-892 |
Apr17 |
161108 |
148.74 |
149.45 |
147.46 |
148.99 |
+0.39 |
4,433 |
28,408 |
-579 |
May17 |
161108 |
148.91 |
150.13 |
148.19 |
149.69 |
+0.45 |
2,055 |
15,383 |
+37 |
Jun17 |
161108 |
150.10 |
151.03 |
148.92 |
150.47 |
+0.48 |
5,541 |
32,506 |
-58 |
Jul17 |
161108 |
150.36 |
151.72 |
150.30 |
151.69 |
+0.48 |
1,466 |
4,350 |
-146 |
Aug17 |
161108 |
151.74 |
153.12 |
151.72 |
153.04 |
+0.44 |
841 |
4,451 |
+17 |
Sep17 |
161108 |
153.23 |
154.46 |
153.10 |
154.46 |
+0.39 |
556 |
5,166 |
-96 |
Oct17 |
161108 |
154.54 |
155.78 |
154.54 |
155.78 |
+0.36 |
353 |
2,818 |
+31 |
Nov17 |
161108 |
155.68 |
156.95 |
155.68 |
156.95 |
+0.35 |
374 |
2,660 |
-46 |
Dec17 |
161108 |
157.69 |
158.58 |
156.62 |
158.03 |
+0.33 |
3,291 |
30,471 |
+886 |
Jan18 |
161108 |
158.01 |
159.17 |
157.98 |
159.17 |
+0.31 |
81 |
2,160 |
+18 |
Total Volume and Open Interest |
147,798 |
386,242 |
-1,410 |
RBOB Gasoline(NYM) |
Dec16 |
161108 |
137.00 |
137.79 |
135.12 |
136.92 |
-0.18 |
86,319 |
125,676 |
-4,103 |
Jan17 |
161108 |
136.04 |
137.07 |
134.68 |
136.30 |
-0.18 |
68,723 |
92,533 |
+502 |
Feb17 |
161108 |
137.33 |
138.24 |
135.95 |
137.44 |
-0.29 |
27,014 |
32,856 |
-2,044 |
Mar17 |
161108 |
139.48 |
140.45 |
138.24 |
139.65 |
-0.38 |
14,381 |
36,774 |
+803 |
Apr17 |
161108 |
159.49 |
159.54 |
157.49 |
158.97 |
-0.08 |
7,402 |
25,312 |
+1,301 |
May17 |
161108 |
160.01 |
160.75 |
158.89 |
160.18 |
-0.12 |
4,856 |
13,448 |
+162 |
Jun17 |
161108 |
160.73 |
160.79 |
158.72 |
160.09 |
-0.10 |
5,610 |
17,840 |
+331 |
Jul17 |
161108 |
159.05 |
159.85 |
158.94 |
159.20 |
-0.15 |
1,585 |
5,933 |
-10 |
Aug17 |
161108 |
157.76 |
158.50 |
157.67 |
157.67 |
-0.14 |
1,245 |
3,214 |
+36 |
Sep17 |
161108 |
155.45 |
155.48 |
155.45 |
155.48 |
-0.01 |
719 |
6,388 |
+29 |
Total Volume and Open Interest |
220,002 |
384,837 |
-3,151 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161108 |
136.90 |
148.40 |
136.90 |
136.90 |
-0.20 |
0 |
1 |
+0 |
Jan17 |
161108 |
136.30 |
136.30 |
136.30 |
136.30 |
-0.18 |
|
|
|
Feb17 |
161108 |
137.40 |
137.44 |
137.40 |
137.40 |
-0.33 |
|
|
|
Mar17 |
161108 |
139.65 |
139.65 |
139.65 |
139.65 |
-0.38 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec16 |
161108 |
2.832 |
2.856 |
2.607 |
2.633 |
-0.183 |
120,816 |
184,678 |
-6,773 |
Jan17 |
161108 |
2.993 |
3.012 |
2.779 |
2.810 |
-0.168 |
60,900 |
228,161 |
+3,996 |
Feb17 |
161108 |
3.023 |
3.032 |
2.826 |
2.854 |
-0.157 |
18,134 |
67,481 |
+361 |
Mar17 |
161108 |
3.006 |
3.027 |
2.825 |
2.854 |
-0.146 |
28,154 |
149,770 |
-383 |
Apr17 |
161108 |
2.946 |
2.963 |
2.792 |
2.816 |
-0.120 |
31,711 |
97,332 |
-663 |
May17 |
161108 |
2.942 |
2.944 |
2.800 |
2.825 |
-0.119 |
16,190 |
64,951 |
+1,640 |
Jun17 |
161108 |
2.980 |
2.988 |
2.840 |
2.863 |
-0.120 |
9,599 |
45,794 |
+363 |
Jul17 |
161108 |
3.021 |
3.021 |
2.876 |
2.901 |
-0.120 |
7,367 |
30,020 |
+144 |
Aug17 |
161108 |
3.021 |
3.021 |
2.886 |
2.908 |
-0.117 |
6,842 |
23,044 |
-1,336 |
Sep17 |
161108 |
3.014 |
3.014 |
2.874 |
2.901 |
-0.113 |
8,551 |
23,301 |
+1,359 |
Oct17 |
161108 |
3.043 |
3.043 |
2.895 |
2.922 |
-0.111 |
18,332 |
65,132 |
-227 |
Nov17 |
161108 |
3.049 |
3.049 |
2.945 |
2.973 |
-0.109 |
5,379 |
24,393 |
-168 |
Dec17 |
161108 |
3.221 |
3.221 |
3.100 |
3.125 |
-0.108 |
3,338 |
26,470 |
+268 |
Jan18 |
161108 |
3.300 |
3.300 |
3.199 |
3.218 |
-0.103 |
4,342 |
19,273 |
+952 |
Feb18 |
161108 |
3.260 |
3.260 |
3.175 |
3.199 |
-0.097 |
455 |
6,695 |
-165 |
Mar18 |
161108 |
3.215 |
3.215 |
3.109 |
3.136 |
-0.096 |
1,671 |
19,903 |
+26 |
Total Volume and Open Interest |
343,810 |
1,166,479 |
-703 |
Brent Crude Oil(ICE) |
Jan17 |
161108 |
46.30 |
46.69 |
45.60 |
46.04 |
-0.11 |
384,560 |
542,455 |
-2,371 |
Feb17 |
161108 |
47.23 |
47.71 |
46.74 |
47.18 |
-0.02 |
187,579 |
242,036 |
+6,605 |
Mar17 |
161108 |
48.16 |
48.50 |
47.60 |
48.06 |
+0.04 |
103,388 |
227,906 |
+4,581 |
Apr17 |
161108 |
48.84 |
49.17 |
48.32 |
48.80 |
+0.09 |
49,805 |
118,208 |
+904 |
May17 |
161108 |
49.42 |
49.76 |
48.90 |
49.41 |
+0.12 |
37,582 |
83,907 |
+717 |
Jun17 |
161108 |
49.88 |
50.25 |
49.34 |
49.90 |
+0.14 |
75,240 |
187,535 |
-1,678 |
Jul17 |
161108 |
50.20 |
50.58 |
49.74 |
50.29 |
+0.14 |
11,057 |
46,870 |
+1,965 |
Aug17 |
161108 |
50.58 |
50.92 |
50.05 |
50.62 |
+0.15 |
6,945 |
36,062 |
+1,385 |
Sep17 |
161108 |
50.87 |
51.20 |
50.34 |
50.91 |
+0.15 |
11,365 |
60,414 |
+1,011 |
Oct17 |
161108 |
51.18 |
51.18 |
51.18 |
51.18 |
+0.15 |
1,810 |
26,812 |
+118 |
Nov17 |
161108 |
51.44 |
51.44 |
51.44 |
51.44 |
+0.14 |
1,724 |
22,309 |
-361 |
Dec17 |
161108 |
51.66 |
51.98 |
51.10 |
51.69 |
+0.14 |
46,904 |
215,000 |
-295 |
Jan18 |
161108 |
51.93 |
51.93 |
51.93 |
51.93 |
+0.14 |
648 |
23,096 |
+155 |
Feb18 |
161108 |
52.15 |
52.15 |
52.15 |
52.15 |
+0.14 |
489 |
17,111 |
+127 |
Total Volume and Open Interest |
945,449 |
2,151,306 |
+15,155 |
Gas Oil(ICE) |
Nov16 |
161108 |
422.25 |
425.25 |
417.00 |
419.75 |
+2.00 |
28,451 |
74,212 |
-8,413 |
Dec16 |
161108 |
421.00 |
425.25 |
417.50 |
420.50 |
+2.75 |
102,248 |
168,379 |
-12,828 |
Jan17 |
161108 |
424.75 |
428.25 |
420.75 |
424.00 |
+3.25 |
55,162 |
138,579 |
+1,618 |
Feb17 |
161108 |
428.25 |
431.75 |
424.50 |
427.75 |
+3.25 |
29,792 |
61,220 |
+1,259 |
Mar17 |
161108 |
432.25 |
435.75 |
428.75 |
432.00 |
+3.75 |
18,684 |
47,011 |
-2,038 |
Apr17 |
161108 |
436.50 |
439.00 |
432.50 |
435.75 |
+3.75 |
8,455 |
29,522 |
-181 |
May17 |
161108 |
440.00 |
442.00 |
435.75 |
439.00 |
+3.75 |
3,576 |
25,350 |
-126 |
Jun17 |
161108 |
442.50 |
445.50 |
438.75 |
442.00 |
+3.50 |
15,554 |
58,621 |
+876 |
Jul17 |
161108 |
448.25 |
449.25 |
442.75 |
445.75 |
+3.25 |
3,517 |
17,088 |
-180 |
Aug17 |
161108 |
451.00 |
452.50 |
446.50 |
449.25 |
+3.25 |
3,925 |
14,471 |
+160 |
Total Volume and Open Interest |
301,161 |
841,047 |
-14,603 |
Ethanol(CBOT) |
Dec16 |
161108 |
1.549 |
1.571 |
1.549 |
1.554 |
+0.001 |
127 |
3,541 |
+32 |
Jan17 |
161108 |
1.497 |
1.511 |
1.496 |
1.498 |
+0.001 |
150 |
1,094 |
+28 |
Feb17 |
161108 |
1.508 |
1.508 |
1.493 |
1.493 |
-0.003 |
65 |
562 |
+0 |
Mar17 |
161108 |
1.515 |
1.520 |
1.508 |
1.508 |
-0.003 |
0 |
254 |
+0 |
Apr17 |
161108 |
1.528 |
1.528 |
1.517 |
1.528 |
-0.003 |
0 |
235 |
+0 |
May17 |
161108 |
1.535 |
1.535 |
1.535 |
1.535 |
-0.003 |
0 |
5 |
+0 |
Jun17 |
161108 |
1.535 |
1.535 |
1.535 |
1.535 |
-0.003 |
|
|
|
Jul17 |
161108 |
1.535 |
1.535 |
1.535 |
1.535 |
-0.003 |
|
|
|
Total Volume and Open Interest |
342 |
5,697 |
+60 |
WTI Crude Oil(ICE) |
Dec16 |
161108 |
44.93 |
45.39 |
44.41 |
44.98 |
+0.09 |
48,269 |
89,525 |
+722 |
Jan17 |
161108 |
45.53 |
45.99 |
45.01 |
45.61 |
+0.14 |
66,018 |
111,970 |
+199 |
Feb17 |
161108 |
46.15 |
46.59 |
45.67 |
46.30 |
+0.20 |
34,452 |
42,629 |
+2,079 |
Mar17 |
161108 |
46.81 |
47.20 |
46.32 |
46.98 |
+0.24 |
15,374 |
39,365 |
-248 |
Apr17 |
161108 |
47.41 |
47.85 |
46.94 |
47.62 |
+0.28 |
9,958 |
14,865 |
+48 |
May17 |
161108 |
47.94 |
48.32 |
47.47 |
48.16 |
+0.30 |
4,662 |
9,272 |
+263 |
Jun17 |
161108 |
48.39 |
48.76 |
47.97 |
48.60 |
+0.32 |
13,724 |
44,876 |
+559 |
Jul17 |
161108 |
48.87 |
48.95 |
48.78 |
48.95 |
+0.33 |
1,073 |
6,837 |
-326 |
Aug17 |
161108 |
49.22 |
49.24 |
48.98 |
49.24 |
+0.33 |
646 |
5,384 |
+39 |
Sep17 |
161108 |
49.48 |
49.48 |
49.48 |
49.48 |
+0.31 |
354 |
15,754 |
-56 |
Oct17 |
161108 |
49.70 |
49.70 |
49.70 |
49.70 |
+0.30 |
330 |
3,725 |
-213 |
Nov17 |
161108 |
49.91 |
49.91 |
49.91 |
49.91 |
+0.28 |
41 |
1,563 |
+1 |
Dec17 |
161108 |
49.98 |
50.35 |
49.52 |
50.13 |
+0.26 |
5,187 |
80,495 |
-156 |
Jan18 |
161108 |
50.28 |
50.28 |
50.28 |
50.28 |
+0.25 |
100 |
1,035 |
+74 |
Feb18 |
161108 |
50.43 |
50.43 |
50.43 |
50.43 |
+0.24 |
18 |
614 |
-3 |
Mar18 |
161108 |
50.57 |
50.57 |
50.57 |
50.57 |
+0.24 |
12 |
3,525 |
+6 |
Total Volume and Open Interest |
202,066 |
544,428 |
+2,920 |
US Dollar Index(ICE) |
Dec16 |
161108 |
97.790 |
97.990 |
97.560 |
97.860 |
+0.067 |
18,869 |
81,781 |
-669 |
Mar17 |
161108 |
97.700 |
97.880 |
97.490 |
97.775 |
+0.058 |
694 |
4,099 |
+202 |
Jun17 |
161108 |
97.530 |
97.705 |
97.530 |
97.685 |
+0.057 |
5 |
296 |
+1 |
Total Volume and Open Interest |
19,570 |
86,322 |
-465 |
Australian Dollar(CME) |
Dec16 |
161108 |
77.19 |
77.71 |
76.81 |
77.45 |
+0.36 |
81,376 |
125,707 |
+1,658 |
Mar17 |
161108 |
76.85 |
77.54 |
76.67 |
77.29 |
+0.35 |
49 |
1,543 |
-26 |
Jun17 |
161108 |
77.31 |
77.33 |
76.57 |
77.13 |
+0.37 |
0 |
39 |
+0 |
Total Volume and Open Interest |
81,425 |
127,294 |
+1,632 |
British Pound(CME) |
Dec16 |
161108 |
124.03 |
124.48 |
123.70 |
124.04 |
-0.04 |
119,868 |
257,257 |
-551 |
Mar17 |
161108 |
124.29 |
124.74 |
123.96 |
124.29 |
-0.03 |
639 |
3,653 |
+203 |
Jun17 |
161108 |
124.54 |
124.87 |
124.25 |
124.54 |
-0.03 |
28 |
642 |
+20 |
Total Volume and Open Interest |
120,535 |
261,734 |
-328 |
Canadian Dollar(CME) |
Dec16 |
161108 |
74.80 |
75.29 |
74.70 |
75.11 |
+0.27 |
88,244 |
122,922 |
-975 |
Mar17 |
161108 |
74.88 |
75.35 |
74.76 |
75.17 |
+0.27 |
844 |
2,597 |
+117 |
Jun17 |
161108 |
75.02 |
75.42 |
74.88 |
75.23 |
+0.27 |
20 |
407 |
-4 |
Sep17 |
161108 |
75.07 |
75.49 |
74.96 |
75.30 |
+0.27 |
0 |
308 |
+0 |
Total Volume and Open Interest |
89,118 |
126,416 |
-852 |
Japanese Yen(CME) |
Dec16 |
161108 |
95.77 |
96.02 |
95.20 |
95.33 |
-0.42 |
124,299 |
159,490 |
+2,429 |
Mar17 |
161108 |
96.20 |
96.41 |
95.61 |
95.73 |
-0.42 |
1,649 |
3,220 |
-112 |
Jun17 |
161108 |
96.18 |
96.80 |
96.12 |
96.17 |
-0.42 |
2 |
148 |
+2 |
Total Volume and Open Interest |
125,950 |
162,888 |
+2,319 |
Swiss Franc(CME) |
Dec16 |
161108 |
102.86 |
102.93 |
102.35 |
102.60 |
-0.22 |
25,809 |
53,763 |
-1,505 |
Mar17 |
161108 |
103.38 |
103.48 |
102.94 |
103.16 |
-0.21 |
23 |
94 |
+3 |
Jun17 |
161108 |
103.79 |
104.04 |
103.65 |
103.79 |
-0.21 |
3 |
17 |
+0 |
Total Volume and Open Interest |
25,835 |
53,878 |
-1,502 |
EuroFX(CME) |
Dec16 |
161108 |
110.62 |
110.85 |
110.27 |
110.47 |
-0.10 |
154,498 |
412,217 |
-7,910 |
Mar17 |
161108 |
111.05 |
111.29 |
110.72 |
110.92 |
-0.10 |
1,031 |
11,287 |
+42 |
Jun17 |
161108 |
111.55 |
111.74 |
111.25 |
111.43 |
-0.09 |
173 |
1,302 |
+15 |
Total Volume and Open Interest |
155,774 |
424,981 |
-7,831 |
Mexican Peso(CME) |
Nov16 |
161108 |
542.63 |
542.63 |
542.63 |
542.63 |
+7.38 |
0 |
5 |
+0 |
Dec16 |
161108 |
536.25 |
544.13 |
533.38 |
540.63 |
+7.38 |
72,402 |
121,470 |
-3,444 |
Total Volume and Open Interest |
73,102 |
152,068 |
-2,779 |
Brazilian Real(CME) |
Dec16 |
161108 |
309.70 |
313.80 |
309.00 |
313.00 |
+2.90 |
1,534 |
30,872 |
+311 |
Jan17 |
161108 |
310.25 |
310.75 |
305.25 |
310.25 |
+2.95 |
7 |
5 |
+5 |
Feb17 |
161108 |
307.60 |
307.60 |
307.60 |
307.60 |
+3.15 |
|
|
|
Mar17 |
161108 |
305.55 |
305.55 |
305.55 |
305.55 |
+3.10 |
|
|
|
Total Volume and Open Interest |
1,541 |
30,877 |
+316 |
30-Year T-Bonds(CBOT) |
Dec16 |
161108 |
162~200 |
163~070 |
161~230 |
162~030 |
-0~160 |
249,040 |
544,411 |
+5,937 |
Mar17 |
161108 |
161~150 |
161~230 |
160~130 |
160~220 |
-0~160 |
534 |
2,493 |
+172 |
Jun17 |
161108 |
159~260 |
159~260 |
159~260 |
159~260 |
-0~160 |
|
|
|
Total Volume and Open Interest |
249,574 |
546,904 |
+6,109 |
10-Year T-Notes(CBOT) |
Dec16 |
161108 |
129~270 |
130~000 |
129~110 |
129~160 |
-0~110 |
1,336,051 |
2,854,400 |
+2,226 |
Mar17 |
161108 |
129~100 |
129~130 |
128~255 |
128~295 |
-0~115 |
6,178 |
24,114 |
+2,736 |
Jun17 |
161108 |
128~215 |
128~215 |
128~215 |
128~215 |
-0~115 |
|
|
|
Total Volume and Open Interest |
1,342,229 |
2,878,514 |
+4,962 |
5-Year T-Notes(CBOT) |
Dec16 |
161108 |
120~300 |
120~314 |
120~196 |
120~226 |
-0~072 |
655,589 |
2,806,867 |
+30,723 |
Mar17 |
161108 |
120~192 |
120~192 |
120~086 |
120~112 |
-0~076 |
16,887 |
63,307 |
+8,709 |
Jun17 |
161108 |
120~062 |
120~062 |
120~062 |
120~062 |
-0~076 |
|
|
|
Total Volume and Open Interest |
672,476 |
2,870,174 |
+39,432 |
2 Year T-Notes(CBOT) |
Dec16 |
161108 |
109~052 |
109~054 |
109~016 |
109~024 |
-0~026 |
404,936 |
1,238,377 |
-24,176 |
Mar17 |
161108 |
108~316 |
108~316 |
108~292 |
108~294 |
-0~030 |
7,517 |
18,731 |
+4,824 |
Jun17 |
161108 |
108~294 |
108~294 |
108~294 |
108~294 |
-0~030 |
|
|
|
Total Volume and Open Interest |
412,453 |
1,257,108 |
-19,352 |
Eurodollars(CME) |
Dec16 |
161108 |
99.055 |
99.060 |
99.045 |
99.050 |
-0.010 |
607,324 |
1,581,062 |
-5,172 |
Mar17 |
161108 |
99.030 |
99.040 |
99.015 |
99.020 |
-0.015 |
343,767 |
1,278,207 |
-5,260 |
Jun17 |
161108 |
98.975 |
98.990 |
98.950 |
98.960 |
-0.020 |
263,882 |
1,244,145 |
-7,778 |
Sep17 |
161108 |
98.930 |
98.945 |
98.895 |
98.910 |
-0.025 |
184,806 |
998,825 |
-2,892 |
Dec17 |
161108 |
98.875 |
98.890 |
98.830 |
98.845 |
-0.035 |
322,243 |
1,526,822 |
+33,697 |
Mar18 |
161108 |
98.840 |
98.850 |
98.790 |
98.805 |
-0.040 |
164,208 |
716,438 |
+16,649 |
Jun18 |
161108 |
98.795 |
98.805 |
98.740 |
98.760 |
-0.040 |
135,404 |
588,218 |
+8,807 |
Sep18 |
161108 |
98.750 |
98.760 |
98.690 |
98.710 |
-0.045 |
112,826 |
449,062 |
+1,897 |
Dec18 |
161108 |
98.695 |
98.700 |
98.630 |
98.650 |
-0.045 |
171,509 |
698,350 |
+26,567 |
Mar19 |
161108 |
98.655 |
98.665 |
98.590 |
98.610 |
-0.050 |
87,442 |
445,107 |
-2,072 |
Jun19 |
161108 |
98.610 |
98.615 |
98.540 |
98.560 |
-0.055 |
91,283 |
399,882 |
-7,094 |
Sep19 |
161108 |
98.560 |
98.570 |
98.490 |
98.510 |
-0.055 |
70,836 |
321,498 |
+546 |
Dec19 |
161108 |
98.500 |
98.510 |
98.430 |
98.450 |
-0.055 |
81,549 |
354,522 |
+1,480 |
Mar20 |
161108 |
98.455 |
98.465 |
98.380 |
98.405 |
-0.055 |
42,041 |
177,380 |
+3,189 |
Jun20 |
161108 |
98.405 |
98.410 |
98.330 |
98.350 |
-0.055 |
33,791 |
118,978 |
-636 |
Sep20 |
161108 |
98.350 |
98.360 |
98.275 |
98.295 |
-0.055 |
30,815 |
105,434 |
+602 |
Dec20 |
161108 |
98.285 |
98.300 |
98.215 |
98.235 |
-0.055 |
25,920 |
113,822 |
+409 |
Mar21 |
161108 |
98.235 |
98.250 |
98.165 |
98.180 |
-0.055 |
24,603 |
70,750 |
+563 |
Total Volume and Open Interest |
2,869,532 |
11,552,290 |
+62,794 |
Ultra T-Bond(CBOT) |
Dec16 |
161108 |
175~19 |
176~16 |
174~12 |
174~26 |
-0~24 |
78,026 |
623,132 |
+866 |
Mar17 |
161108 |
174~16 |
174~16 |
174~00 |
174~00 |
-0~24 |
3,593 |
9,079 |
+1,678 |
Jun17 |
161108 |
173~10 |
173~10 |
173~10 |
173~10 |
-0~24 |
|
|
|
Total Volume and Open Interest |
81,619 |
632,211 |
+2,544 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161108 |
141~225 |
141~310 |
141~020 |
141~075 |
-0~145 |
69,126 |
258,984 |
+780 |
Mar17 |
161108 |
140~315 |
141~045 |
140~315 |
140~315 |
-0~155 |
|
|
|
Jun17 |
161108 |
140~315 |
140~315 |
140~315 |
140~315 |
-0~155 |
|
|
|
Total Volume and Open Interest |
69,126 |
258,984 |
+780 |
30 Day Federal Funds(CBOT) |
Nov16 |
161108 |
99.595 |
99.595 |
99.592 |
99.592 |
unch |
14,429 |
215,017 |
+5,673 |
Dec16 |
161108 |
99.500 |
99.500 |
99.490 |
99.495 |
-0.005 |
13,111 |
89,274 |
-1,645 |
Jan17 |
161108 |
99.425 |
99.425 |
99.405 |
99.415 |
-0.010 |
62,793 |
204,012 |
+7,459 |
Feb17 |
161108 |
99.410 |
99.410 |
99.395 |
99.400 |
-0.010 |
17,159 |
79,180 |
-2,400 |
Mar17 |
161108 |
99.390 |
99.390 |
99.370 |
99.380 |
-0.010 |
8,221 |
42,265 |
+1,142 |
Apr17 |
161108 |
99.385 |
99.385 |
99.360 |
99.370 |
-0.015 |
13,577 |
68,340 |
+1,116 |
Total Volume and Open Interest |
156,934 |
897,274 |
+18,947 |
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 |
161107 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
3 |
10 |
+3 |
Mar17 |
161107 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161107 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161107 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161107 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161107 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161107 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161107 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
3 |
10 |
+3 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161107 |
151.89 |
151.92 |
151.76 |
151.78 |
-0.11 |
1,136 |
14,493 |
-67 |
Mar17 |
161107 |
151.72 |
151.72 |
151.72 |
151.72 |
-0.11 |
|
|
|
Jun17 |
161107 |
151.72 |
151.72 |
151.72 |
151.72 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,136 |
14,493 |
-67 |
Euro-Buxl(EUREX) |
Dec16 |
161108 |
181.12 |
181.76 |
179.44 |
180.08 |
-1.30 |
49,632 |
204,221 |
+28,360 |
Mar17 |
161108 |
179.38 |
179.44 |
177.80 |
178.22 |
-1.28 |
8,230 |
32,756 |
+7,641 |
Jun17 |
161108 |
176.80 |
176.84 |
175.90 |
176.58 |
-1.04 |
3 |
7 |
+2 |
Total Volume and Open Interest |
57,865 |
236,984 |
+9,934 |
Euro-Bund(EUREX) |
Dec16 |
161108 |
162.24 |
162.45 |
161.69 |
161.92 |
-0.37 |
596,884 |
1,862,656 |
+262,744 |
Mar17 |
161108 |
164.27 |
164.44 |
163.67 |
163.90 |
-0.42 |
8,123 |
180,504 |
+7,237 |
Jun17 |
161108 |
161.38 |
161.38 |
161.38 |
161.38 |
-0.37 |
|
|
|
Total Volume and Open Interest |
605,007 |
2,043,160 |
-116,982 |
Euro-Bobl(EUREX) |
Dec16 |
161108 |
131.17 |
131.25 |
131.06 |
131.11 |
-0.08 |
435,231 |
1,291,415 |
+153,416 |
Mar17 |
161108 |
132.74 |
132.84 |
132.68 |
132.71 |
-0.10 |
3,383 |
93,244 |
+3,173 |
Jun17 |
161108 |
131.36 |
131.36 |
131.36 |
131.36 |
-0.08 |
|
|
|
Total Volume and Open Interest |
438,614 |
1,384,659 |
-38,479 |
Euro-Schatz(EUREX) |
Dec16 |
161108 |
112.00 |
112.01 |
111.99 |
112.00 |
-0.01 |
210,277 |
1,183,741 |
+115,725 |
Mar17 |
161108 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.01 |
2,090 |
3,182 |
+2,086 |
Jun17 |
161108 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
212,367 |
1,186,923 |
+30,230 |
3-Mth Euribor(EUREX) |
Dec16 |
161108 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
9 |
3,198 |
+6 |
Mar17 |
161108 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
5 |
3,261 |
+5 |
Jun17 |
161108 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
0 |
33,649 |
+0 |
Total Volume and Open Interest |
4,164 |
74,229 |
-39 |
Long Gilt(LIFFE) |
Dec16 |
161108 |
125~30 |
125~30 |
125~04 |
125~14 |
-0~12 |
161,115 |
698,044 |
-8,372 |
Mar17 |
161108 |
125~16 |
125~16 |
125~16 |
125~16 |
-0~14 |
|
|
|
Total Volume and Open Interest |
161,115 |
698,044 |
-8,372 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161108 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
45,309 |
467,402 |
-594 |
Mar17 |
161108 |
99.58 |
99.58 |
99.57 |
99.58 |
+0.01 |
67,493 |
376,311 |
-1,420 |
Jun17 |
161108 |
99.56 |
99.56 |
99.54 |
99.55 |
unch |
58,481 |
348,105 |
+707 |
Sep17 |
161108 |
99.54 |
99.54 |
99.52 |
99.53 |
unch |
57,645 |
297,237 |
-9,146 |
Dec17 |
161108 |
99.51 |
99.51 |
99.49 |
99.50 |
unch |
54,173 |
306,682 |
+783 |
Mar18 |
161108 |
99.48 |
99.48 |
99.45 |
99.46 |
-0.01 |
54,988 |
186,025 |
-2,861 |
Total Volume and Open Interest |
584,094 |
2,806,734 |
-20,624 |
3-Mth Euribor(LIFFE) |
Dec16 |
161108 |
100.295 |
100.300 |
100.295 |
100.295 |
-0.005 |
41,377 |
435,966 |
+3,666 |
Mar17 |
161108 |
100.280 |
100.285 |
100.275 |
100.280 |
-0.005 |
56,335 |
475,230 |
+2,511 |
Jun17 |
161108 |
100.270 |
100.275 |
100.260 |
100.265 |
-0.010 |
39,155 |
434,288 |
-4,036 |
Total Volume and Open Interest |
474,046 |
3,464,011 |
+19,092 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161108 |
98.22 |
98.23 |
98.21 |
98.22 |
unch |
5,524 |
140,101 |
-1,702 |
Mar17 |
161108 |
98.24 |
98.26 |
98.24 |
98.26 |
+0.01 |
25,757 |
236,681 |
-4,274 |
Jun17 |
161108 |
98.25 |
98.27 |
98.25 |
98.27 |
+0.01 |
22,851 |
195,081 |
-2,806 |
Sep17 |
161108 |
98.24 |
98.26 |
98.23 |
98.26 |
+0.01 |
11,559 |
138,453 |
-1,328 |
Dec17 |
161108 |
98.22 |
98.23 |
98.21 |
98.23 |
+0.01 |
10,962 |
157,957 |
+829 |
Mar18 |
161108 |
98.18 |
98.20 |
98.17 |
98.20 |
+0.01 |
9,253 |
89,601 |
-1,715 |
Jun18 |
161108 |
98.14 |
98.16 |
98.13 |
98.16 |
+0.01 |
2,581 |
63,553 |
-963 |
Sep18 |
161108 |
98.10 |
98.11 |
98.09 |
98.11 |
+0.01 |
2,243 |
31,518 |
+342 |
Dec18 |
161108 |
98.05 |
98.06 |
98.05 |
98.06 |
unch |
417 |
7,363 |
+69 |
Mar19 |
161108 |
98.02 |
98.02 |
98.02 |
98.02 |
+0.01 |
0 |
3,443 |
+0 |
Total Volume and Open Interest |
91,147 |
1,065,886 |
-11,548 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161108 |
97.68 |
97.71 |
97.67 |
97.68 |
unch |
114,681 |
936,051 |
+6,841 |
Mar17 |
161108 |
97.68 |
97.68 |
97.68 |
97.68 |
unch |
|
|
|
Total Volume and Open Interest |
114,681 |
936,051 |
+6,841 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161108 |
98.31 |
98.32 |
98.29 |
98.31 |
unch |
185,910 |
976,400 |
-12,777 |
Mar17 |
161108 |
98.31 |
98.31 |
98.31 |
98.31 |
unch |
|
|
|
Total Volume and Open Interest |
185,910 |
976,400 |
-12,777 |
Gold(CMX) |
Dec16 |
161108 |
1282.2 |
1291.5 |
1273.3 |
1274.5 |
-4.9 |
217,452 |
367,240 |
-1,353 |
Feb17 |
161108 |
1286.4 |
1295.1 |
1277.2 |
1278.3 |
-5.1 |
17,730 |
88,285 |
+8,275 |
Apr17 |
161108 |
1291.0 |
1297.7 |
1280.8 |
1281.9 |
-5.0 |
2,963 |
17,659 |
+514 |
Jun17 |
161108 |
1294.4 |
1301.2 |
1284.1 |
1285.0 |
-5.1 |
2,186 |
32,271 |
+465 |
Aug17 |
161108 |
1298.6 |
1303.0 |
1287.3 |
1288.0 |
-5.2 |
1,967 |
8,755 |
+476 |
Oct17 |
161108 |
1298.6 |
1300.9 |
1291.0 |
1291.1 |
-5.2 |
174 |
2,287 |
+4 |
Dec17 |
161108 |
1302.0 |
1310.0 |
1294.2 |
1294.2 |
-5.2 |
1,655 |
15,648 |
+750 |
Feb18 |
161108 |
1308.0 |
1308.0 |
1297.0 |
1297.0 |
-5.2 |
0 |
193 |
+0 |
Apr18 |
161108 |
1299.6 |
1299.6 |
1299.6 |
1299.6 |
-5.2 |
0 |
16 |
+0 |
Jun18 |
161108 |
1308.4 |
1308.4 |
1302.2 |
1302.2 |
-5.1 |
0 |
4,205 |
+0 |
Aug18 |
161108 |
1305.4 |
1305.4 |
1305.4 |
1305.4 |
-5.1 |
|
|
|
Total Volume and Open Interest |
244,455 |
543,207 |
+9,261 |
Silver(CMX) |
Dec16 |
161108 |
1820.0 |
1873.0 |
1817.5 |
1835.6 |
+20.5 |
56,398 |
131,227 |
-231 |
Mar17 |
161108 |
1834.0 |
1884.0 |
1832.0 |
1848.1 |
+20.4 |
5,278 |
47,799 |
+939 |
May17 |
161108 |
1849.5 |
1883.0 |
1849.5 |
1854.8 |
+20.3 |
548 |
3,518 |
+7 |
Jul17 |
161108 |
1858.5 |
1878.5 |
1856.5 |
1861.2 |
+20.2 |
272 |
3,967 |
-67 |
Sep17 |
161108 |
1852.5 |
1867.2 |
1851.5 |
1867.2 |
+20.2 |
195 |
948 |
+135 |
Dec17 |
161108 |
1871.5 |
1901.5 |
1861.0 |
1875.7 |
+20.0 |
109 |
4,387 |
+70 |
Mar18 |
161108 |
1883.0 |
1883.0 |
1817.0 |
1883.0 |
+20.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
62,902 |
195,252 |
+868 |
Platinum(NYMEX) |
Jan17 |
161108 |
1001.9 |
1017.3 |
998.7 |
1008.6 |
+7.2 |
15,364 |
62,861 |
-1,318 |
Apr17 |
161108 |
1006.7 |
1020.5 |
1003.8 |
1012.5 |
+7.3 |
161 |
5,996 |
+70 |
Jul17 |
161108 |
1012.2 |
1015.6 |
1010.6 |
1015.6 |
+7.3 |
1 |
40 |
+1 |
Oct17 |
161108 |
1019.5 |
1019.5 |
954.0 |
1019.5 |
+7.3 |
0 |
165 |
+0 |
Total Volume and Open Interest |
15,538 |
69,142 |
-1,248 |
Palladium(NYMEX) |
Dec16 |
161108 |
651.85 |
670.00 |
644.15 |
665.50 |
+9.10 |
5,263 |
18,090 |
-548 |
Mar17 |
161108 |
653.00 |
671.55 |
647.00 |
667.30 |
+9.10 |
512 |
4,660 |
+289 |
Jun17 |
161108 |
669.10 |
669.10 |
669.10 |
669.10 |
+9.10 |
0 |
32 |
+0 |
Total Volume and Open Interest |
5,775 |
22,785 |
-259 |
Copper(CMX) |
Dec16 |
161108 |
231.25 |
238.25 |
229.00 |
238.00 |
+7.05 |
84,512 |
112,550 |
+6,360 |
Mar17 |
161108 |
232.05 |
239.25 |
230.10 |
239.05 |
+6.95 |
15,737 |
76,207 |
+3,248 |
May17 |
161108 |
232.70 |
239.80 |
230.80 |
239.60 |
+6.95 |
1,890 |
12,614 |
+541 |
Jul17 |
161108 |
232.00 |
240.25 |
231.30 |
240.05 |
+7.00 |
670 |
6,071 |
+211 |
Sep17 |
161108 |
235.85 |
240.40 |
235.85 |
240.40 |
+7.10 |
626 |
1,992 |
+55 |
Total Volume and Open Interest |
104,742 |
220,465 |
+11,050 |
E-mini DJIA Index(CBOT) |
Dec16 |
161108 |
18188 |
18345 |
18129 |
18285 |
+93 |
196,117 |
111,603 |
-1,945 |
Mar17 |
161108 |
18093 |
18278 |
18069 |
18221 |
+96 |
98 |
988 |
+2 |
Jun17 |
161108 |
18145 |
18145 |
17652 |
18145 |
+96 |
1 |
6 |
+0 |
Sep17 |
161108 |
18060 |
18060 |
18060 |
18060 |
+96 |
|
|
|
Total Volume and Open Interest |
196,216 |
112,597 |
-1,943 |
S & P 500(CME) |
Dec16 |
161108 |
2128.50 |
2135.50 |
2121.80 |
2135.50 |
+6.40 |
2,509 |
83,734 |
+418 |
Mar17 |
161108 |
2117.50 |
2135.60 |
2114.60 |
2130.10 |
+6.50 |
90 |
454 |
+80 |
Jun17 |
161108 |
2124.50 |
2130.10 |
2109.10 |
2124.50 |
+6.40 |
85 |
348 |
+75 |
Sep17 |
161108 |
2119.20 |
2124.80 |
2103.80 |
2119.20 |
+6.40 |
|
|
|
Total Volume and Open Interest |
2,684 |
84,536 |
+573 |
S & P 500 E-Mini(Globex) |
Dec16 |
161108 |
2129.00 |
2143.25 |
2119.00 |
2135.50 |
+6.50 |
2,079,129 |
2,916,104 |
-35,353 |
Mar17 |
161108 |
2124.75 |
2137.75 |
2113.75 |
2130.00 |
+6.50 |
3,568 |
29,373 |
+665 |
Jun17 |
161108 |
2116.50 |
2130.25 |
2111.50 |
2124.50 |
+6.50 |
499 |
2,012 |
+469 |
Sep17 |
161108 |
2106.00 |
2119.25 |
2106.00 |
2119.25 |
+6.50 |
0 |
18 |
+0 |
Total Volume and Open Interest |
2,083,196 |
2,947,537 |
-34,219 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161108 |
4777.50 |
4822.50 |
4752.80 |
4802.30 |
+26.50 |
264,048 |
308,972 |
-2,450 |
Mar17 |
161108 |
4775.30 |
4819.80 |
4752.00 |
4800.80 |
+26.50 |
217 |
1,021 |
-28 |
Jun17 |
161108 |
4802.00 |
4808.50 |
4794.80 |
4794.80 |
+26.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
264,265 |
310,010 |
-2,478 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161108 |
1506.20 |
1517.30 |
1498.60 |
1509.80 |
+2.80 |
19,736 |
79,423 |
+8 |
Mar17 |
161108 |
1507.30 |
1507.30 |
1491.00 |
1507.30 |
+2.80 |
1 |
2 |
+0 |
Jun17 |
161108 |
1497.60 |
1497.80 |
1497.60 |
1497.60 |
+2.80 |
|
|
|
Total Volume and Open Interest |
19,737 |
79,425 |
+8 |
Volatility Index(CBOE) |
Nov16 |
161108 |
16.05 |
16.90 |
15.75 |
15.98 |
-0.04 |
149,835 |
149,524 |
-18,622 |
Dec16 |
161108 |
16.60 |
17.10 |
16.25 |
16.58 |
unch |
115,417 |
155,459 |
+16,323 |
Jan17 |
161108 |
17.70 |
18.13 |
17.40 |
17.73 |
+0.05 |
30,773 |
55,199 |
+4,052 |
Feb17 |
161108 |
18.10 |
18.50 |
17.90 |
18.18 |
+0.05 |
11,855 |
28,022 |
+1,411 |
Total Volume and Open Interest |
319,765 |
433,537 |
+4,492 |
Russell 2000(ICE) |
Dec16 |
161108 |
1189.70 |
1198.90 |
1181.00 |
1192.10 |
+0.80 |
114,780 |
327,003 |
+5,189 |
Mar17 |
161108 |
1191.60 |
1191.80 |
1187.10 |
1187.10 |
+0.80 |
2 |
312 |
+0 |
Jun17 |
161108 |
1183.10 |
1183.10 |
1183.10 |
1183.10 |
+0.80 |
0 |
170 |
+0 |
Total Volume and Open Interest |
114,782 |
327,624 |
+5,189 |
Nikkei 225(CME) |
Dec16 |
161108 |
17320 |
17400 |
17135 |
17340 |
+5 |
11,534 |
35,429 |
-20 |
Mar17 |
161108 |
17215 |
17400 |
17215 |
17350 |
+5 |
20 |
45 |
+3 |
Total Volume and Open Interest |
11,554 |
35,474 |
-17 |
Nikkei 225(SGX) |
Dec16 |
161108 |
17200 |
17240 |
17185 |
17200 |
-25 |
73,911 |
196,541 |
+3,394 |
Mar17 |
161108 |
17190 |
17190 |
17165 |
17165 |
-20 |
10 |
4,614 |
-4 |
Jun17 |
161107 |
17060 |
17060 |
17060 |
17060 |
+240 |
|
|
|
Total Volume and Open Interest |
91,413 |
213,747 |
+5,307 |
Nikkei 225(CME) Yen |
Dec16 |
161108 |
17300 |
17375 |
17110 |
17310 |
unch |
53,179 |
63,876 |
-899 |
Mar17 |
161108 |
17180 |
17305 |
17140 |
17260 |
unch |
36 |
87 |
-24 |
Jun17 |
161108 |
17130 |
17130 |
17130 |
17130 |
unch |
|
|
|
Total Volume and Open Interest |
53,215 |
63,963 |
-923 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161108 |
17230 |
17360 |
17190 |
17310 |
unch |
5 |
59 |
+5 |
Mar17 |
161108 |
17260 |
17260 |
17260 |
17260 |
unch |
|
|
|
Jun17 |
161108 |
17130 |
17130 |
17130 |
17130 |
unch |
|
|
|
Total Volume and Open Interest |
5 |
59 |
+5 |
CAC 40(EURONEXT) |
Nov16 |
161108 |
4453.5 |
4504.0 |
4444.5 |
4476.0 |
+20.0 |
111,939 |
288,570 |
-4,843 |
Dec16 |
161108 |
4449.0 |
4494.0 |
4442.0 |
4470.0 |
+20.0 |
2,624 |
22,434 |
+123 |
Jan17 |
161108 |
4450.0 |
4467.0 |
4450.0 |
4461.5 |
+20.0 |
|
|
|
Total Volume and Open Interest |
114,563 |
311,068 |
-4,720 |
Hang Seng Index(HKFE) |
Nov16 |
161108 |
22798 |
22998 |
22798 |
22929 |
+143 |
83,978 |
137,575 |
+713 |
Dec16 |
161108 |
22830 |
23015 |
22823 |
22948 |
+142 |
545 |
14,752 |
-76 |
Total Volume and Open Interest |
84,611 |
154,242 |
+639 |
DAX(EUREX) |
Dec16 |
161108 |
10440.0 |
10550.0 |
10407.5 |
10471.0 |
+37.5 |
112,017 |
177,069 |
+43,083 |
Mar17 |
161108 |
10433.0 |
10536.0 |
10419.5 |
10468.0 |
+37.5 |
94 |
3,993 |
+47 |
Jun17 |
161108 |
10472.0 |
10532.0 |
10446.0 |
10497.0 |
+38.5 |
13 |
196 |
+3 |
Total Volume and Open Interest |
112,124 |
181,258 |
+2,458 |
Mini-DAX(EUREX) |
Dec16 |
161108 |
10440.0 |
10548.0 |
10406.0 |
10471.0 |
+37.5 |
26,919 |
14,548 |
+4,375 |
Mar17 |
161108 |
10445.0 |
10540.0 |
10405.0 |
10468.0 |
+37.5 |
109 |
1,536 |
+67 |
Jun17 |
161108 |
10489.0 |
10497.0 |
10448.0 |
10497.0 |
+38.5 |
20 |
49 |
+9 |
Total Volume and Open Interest |
27,048 |
16,133 |
+205 |
FT-SE 100(EURONEXT) |
Dec16 |
161108 |
6789.50 |
6849.00 |
6762.50 |
6817.00 |
+53.00 |
131,790 |
770,570 |
-10,503 |
Mar17 |
161108 |
6732.00 |
6781.00 |
6732.00 |
6754.00 |
+53.00 |
17 |
6,695 |
-3 |
Jun17 |
161108 |
6684.00 |
6684.00 |
6684.00 |
6684.00 |
+53.00 |
|
|
|
Total Volume and Open Interest |
131,807 |
777,265 |
-10,506 |
SPI 200(SFE) |
Dec16 |
161108 |
5243.0 |
5263.0 |
5225.0 |
5245.0 |
+5.0 |
33,929 |
274,675 |
-4,208 |
Mar17 |
161108 |
5205.0 |
5205.0 |
5178.0 |
5196.0 |
+7.0 |
4 |
1,743 |
+1 |
Jun17 |
161108 |
5182.0 |
5182.0 |
5182.0 |
5182.0 |
+7.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
33,953 |
278,867 |
-4,224 |
FTSE MIB(ISE) |
Dec16 |
161108 |
16705.00 |
16770.00 |
16600.00 |
16742.00 |
+75.00 |
39,012 |
43,444 |
+2,060 |
Mar17 |
161108 |
16655.00 |
16735.00 |
16605.00 |
16727.00 |
+72.00 |
62 |
834 |
+26 |
Jun17 |
161108 |
16335.00 |
16335.00 |
16335.00 |
16335.00 |
+112.00 |
|
|
|
Total Volume and Open Interest |
39,074 |
44,278 |
+2,086 |
KOSPI 200(KFE) |
Dec16 |
161108 |
256.15 |
256.20 |
255.75 |
256.00 |
+0.85 |
103,176 |
128,502 |
-1,588 |
Mar17 |
161108 |
253.05 |
253.20 |
253.05 |
253.20 |
+0.75 |
623 |
10,630 |
+260 |
Jun17 |
161108 |
253.85 |
254.10 |
253.40 |
253.65 |
+0.60 |
0 |
1,797 |
+0 |
Total Volume and Open Interest |
103,799 |
145,535 |
-1,328 |
GSCI(CME) |
Nov16 |
161108 |
349.60 |
353.90 |
349.55 |
351.90 |
+0.40 |
459 |
13,551 |
-274 |
Dec16 |
161108 |
358.85 |
360.10 |
355.85 |
358.25 |
+0.95 |
257 |
1,815 |
+250 |
Jan17 |
161108 |
362.05 |
362.05 |
362.05 |
362.05 |
+0.95 |
|
|
|
Total Volume and Open Interest |
716 |
15,366 |
-24 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|