|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 17, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161117 |
985.25 |
993.75 |
981.00 |
989.50 |
+3.75 |
86,739 |
297,219 |
-534 |
Mar17 |
161117 |
993.50 |
1002.25 |
989.75 |
998.50 |
+4.00 |
21,611 |
123,701 |
+2,416 |
May17 |
161117 |
1002.00 |
1010.50 |
998.25 |
1007.25 |
+4.75 |
7,584 |
68,549 |
+95 |
Jul17 |
161117 |
1008.00 |
1017.00 |
1005.00 |
1014.00 |
+5.50 |
6,864 |
78,420 |
+422 |
Aug17 |
161117 |
1014.25 |
1014.75 |
1004.75 |
1013.25 |
+5.25 |
229 |
3,946 |
+67 |
Sep17 |
161117 |
1000.75 |
1005.25 |
994.25 |
1001.75 |
+5.50 |
67 |
1,697 |
+2 |
Nov17 |
161117 |
986.00 |
995.50 |
985.00 |
993.00 |
+6.00 |
2,996 |
40,007 |
+227 |
Jan18 |
161117 |
988.00 |
997.50 |
987.50 |
994.75 |
+6.50 |
91 |
1,632 |
-1 |
Mar18 |
161117 |
986.75 |
992.00 |
985.25 |
991.75 |
+6.25 |
3 |
905 |
+1 |
May18 |
161117 |
992.00 |
992.00 |
985.00 |
992.00 |
+6.50 |
14 |
286 |
+5 |
Jul18 |
161117 |
989.50 |
994.00 |
986.75 |
994.00 |
+6.50 |
76 |
457 |
+23 |
Aug18 |
161117 |
989.50 |
989.50 |
989.50 |
989.50 |
+7.00 |
0 |
17 |
+0 |
Sep18 |
161117 |
976.50 |
976.50 |
976.50 |
976.50 |
+7.25 |
0 |
17 |
+0 |
Nov18 |
161117 |
965.00 |
968.50 |
958.50 |
965.75 |
+5.75 |
20 |
807 |
+9 |
Total Volume and Open Interest |
126,294 |
617,685 |
+2,732 |
Soybean Meal(CBOT) |
Dec16 |
161117 |
308.80 |
312.40 |
307.20 |
311.50 |
+3.10 |
43,927 |
84,253 |
-4,948 |
Jan17 |
161117 |
311.20 |
314.70 |
309.40 |
313.80 |
+3.10 |
25,046 |
105,500 |
+1,881 |
Mar17 |
161117 |
313.30 |
317.30 |
312.00 |
316.50 |
+3.50 |
14,016 |
75,329 |
+2,640 |
May17 |
161117 |
315.00 |
319.50 |
314.00 |
318.80 |
+3.90 |
6,072 |
41,351 |
+193 |
Jul17 |
161117 |
317.00 |
321.80 |
316.40 |
321.20 |
+4.30 |
5,012 |
38,043 |
+1,089 |
Aug17 |
161117 |
318.40 |
321.50 |
316.10 |
321.10 |
+4.30 |
661 |
5,696 |
+133 |
Sep17 |
161117 |
317.60 |
320.70 |
315.70 |
320.30 |
+4.20 |
287 |
5,716 |
+43 |
Oct17 |
161117 |
315.40 |
318.10 |
313.60 |
318.10 |
+4.40 |
386 |
5,154 |
+35 |
Dec17 |
161117 |
314.40 |
318.90 |
314.10 |
318.70 |
+4.50 |
1,204 |
16,221 |
+286 |
Jan18 |
161117 |
318.40 |
318.40 |
313.90 |
318.40 |
+4.80 |
38 |
838 |
+6 |
Total Volume and Open Interest |
96,649 |
380,317 |
+1,358 |
Soybean Oil(CBOT) |
Dec16 |
161117 |
34.05 |
34.32 |
33.59 |
33.70 |
-0.40 |
59,638 |
110,398 |
-12,256 |
Jan17 |
161117 |
34.32 |
34.58 |
33.86 |
33.96 |
-0.40 |
34,652 |
128,773 |
-750 |
Mar17 |
161117 |
34.59 |
34.81 |
34.10 |
34.21 |
-0.40 |
17,000 |
79,365 |
+3,226 |
May17 |
161117 |
34.72 |
34.98 |
34.30 |
34.41 |
-0.39 |
3,956 |
48,250 |
+534 |
Jul17 |
161117 |
34.95 |
35.19 |
34.48 |
34.59 |
-0.39 |
2,305 |
41,263 |
+7 |
Aug17 |
161117 |
35.05 |
35.15 |
34.50 |
34.61 |
-0.37 |
97 |
4,675 |
+14 |
Sep17 |
161117 |
34.91 |
34.91 |
34.49 |
34.56 |
-0.36 |
142 |
3,757 |
+0 |
Oct17 |
161117 |
34.87 |
34.96 |
34.28 |
34.37 |
-0.36 |
129 |
3,401 |
+11 |
Dec17 |
161117 |
34.95 |
35.01 |
34.34 |
34.42 |
-0.38 |
318 |
11,665 |
+25 |
Jan18 |
161117 |
34.44 |
34.47 |
34.44 |
34.47 |
-0.35 |
3 |
518 |
-1 |
Total Volume and Open Interest |
118,249 |
433,036 |
-9,191 |
Canola(WCE) |
Nov16 |
161114 |
502.7 |
502.7 |
502.7 |
502.7 |
-4.2 |
|
|
|
Jan17 |
161117 |
512.2 |
516.9 |
511.5 |
515.7 |
+3.1 |
7,437 |
139,088 |
+1,227 |
Mar17 |
161117 |
519.3 |
523.5 |
519.2 |
522.3 |
+2.7 |
4,013 |
28,846 |
+258 |
May17 |
161117 |
523.0 |
527.2 |
522.9 |
525.9 |
+2.5 |
1,575 |
13,575 |
-150 |
Jul17 |
161117 |
524.0 |
527.7 |
524.0 |
526.3 |
+1.8 |
1,837 |
11,238 |
+158 |
Total Volume and Open Interest |
15,729 |
201,662 |
+1,573 |
Corn(CBOT) |
Dec16 |
161117 |
339.00 |
343.50 |
338.25 |
342.00 |
+3.50 |
190,521 |
393,843 |
-19,027 |
Mar17 |
161117 |
346.75 |
351.00 |
345.75 |
349.75 |
+3.25 |
123,423 |
556,385 |
+11,686 |
May17 |
161117 |
353.75 |
357.75 |
352.50 |
356.50 |
+3.00 |
34,741 |
121,796 |
+3,242 |
Jul17 |
161117 |
361.00 |
365.00 |
359.75 |
363.50 |
+3.25 |
19,075 |
153,284 |
+674 |
Sep17 |
161117 |
368.25 |
371.50 |
366.50 |
370.25 |
+2.75 |
1,970 |
53,332 |
+1 |
Dec17 |
161117 |
376.75 |
380.00 |
375.25 |
378.50 |
+2.25 |
7,647 |
102,478 |
+16 |
Mar18 |
161117 |
387.00 |
388.25 |
385.25 |
388.00 |
+2.00 |
316 |
7,203 |
+118 |
May18 |
161117 |
393.50 |
396.25 |
393.50 |
393.50 |
+1.75 |
36 |
1,393 |
-17 |
Jul18 |
161117 |
396.50 |
398.00 |
396.50 |
397.75 |
+1.75 |
98 |
1,824 |
-15 |
Sep18 |
161117 |
392.00 |
392.75 |
392.00 |
392.75 |
unch |
0 |
766 |
+0 |
Total Volume and Open Interest |
377,977 |
1,398,285 |
-3,231 |
Wheat(CBOT) |
Dec16 |
161117 |
397.75 |
406.00 |
396.50 |
403.00 |
+6.00 |
73,260 |
163,636 |
-9,767 |
Mar17 |
161117 |
414.50 |
422.75 |
414.50 |
420.00 |
+5.75 |
60,821 |
216,709 |
+4,135 |
May17 |
161117 |
430.75 |
435.75 |
427.50 |
433.25 |
+5.25 |
15,689 |
42,357 |
+3,109 |
Jul17 |
161117 |
444.50 |
450.00 |
442.25 |
448.25 |
+5.50 |
9,732 |
57,859 |
+833 |
Sep17 |
161117 |
459.00 |
465.25 |
459.00 |
464.00 |
+5.25 |
956 |
10,203 |
-36 |
Dec17 |
161117 |
479.00 |
485.50 |
478.00 |
484.00 |
+5.25 |
1,650 |
17,972 |
+431 |
Total Volume and Open Interest |
162,207 |
512,485 |
-1,264 |
Wheat(KCBT) |
Dec16 |
161117 |
403.50 |
410.50 |
401.75 |
408.75 |
+5.25 |
26,922 |
60,375 |
-6,646 |
Mar17 |
161117 |
420.75 |
427.00 |
418.75 |
425.75 |
+5.00 |
26,174 |
102,174 |
+4,988 |
May17 |
161117 |
432.00 |
438.75 |
430.75 |
437.75 |
+5.00 |
4,886 |
30,831 |
+1,771 |
Jul17 |
161117 |
443.75 |
450.25 |
442.25 |
449.00 |
+5.00 |
3,690 |
53,101 |
+465 |
Sep17 |
161117 |
457.25 |
462.75 |
457.25 |
462.75 |
+4.25 |
310 |
5,059 |
+44 |
Dec17 |
161117 |
475.50 |
480.50 |
474.50 |
480.00 |
+3.75 |
473 |
6,432 |
-6 |
Mar18 |
161117 |
487.00 |
491.50 |
485.25 |
491.50 |
+3.75 |
223 |
1,139 |
+75 |
Total Volume and Open Interest |
62,718 |
259,745 |
+686 |
Wheat(MGE) |
Dec16 |
161117 |
518.50 |
528.00 |
518.50 |
526.75 |
+8.25 |
3,085 |
20,388 |
-1,326 |
Mar17 |
161117 |
518.50 |
525.25 |
518.50 |
524.50 |
+5.75 |
3,745 |
26,288 |
+441 |
May17 |
161117 |
526.50 |
529.75 |
524.50 |
529.00 |
+4.50 |
544 |
10,017 |
-2 |
Jul17 |
161117 |
533.75 |
535.25 |
531.00 |
535.00 |
+4.00 |
478 |
5,039 |
+22 |
Sep17 |
161117 |
539.25 |
541.75 |
539.00 |
541.75 |
+3.75 |
235 |
3,721 |
+102 |
Dec17 |
161117 |
549.25 |
552.50 |
549.25 |
552.50 |
+3.25 |
14 |
2,658 |
+4 |
Total Volume and Open Interest |
8,101 |
68,174 |
-759 |
Oats(CBOT) |
Dec16 |
161117 |
233.50 |
238.50 |
233.50 |
235.00 |
+1.50 |
522 |
3,967 |
-151 |
Mar17 |
161117 |
233.00 |
240.25 |
233.00 |
239.75 |
+7.25 |
361 |
3,789 |
+154 |
May17 |
161117 |
232.00 |
241.25 |
232.00 |
240.25 |
+10.50 |
6 |
553 |
+1 |
Jul17 |
161117 |
235.00 |
242.00 |
235.00 |
242.00 |
+9.75 |
3 |
75 |
+1 |
Total Volume and Open Interest |
892 |
8,449 |
+5 |
Rough Rice(CBOT) |
Nov16 |
161114 |
9.13 |
9.13 |
9.13 |
9.13 |
-0.36 |
80 |
154 |
+55 |
Jan17 |
161117 |
9.65 |
9.76 |
9.41 |
9.51 |
-0.18 |
506 |
10,725 |
+186 |
Mar17 |
161117 |
9.91 |
10.00 |
9.67 |
9.77 |
-0.18 |
70 |
1,158 |
+17 |
May17 |
161117 |
10.02 |
10.02 |
9.97 |
10.02 |
-0.17 |
0 |
11 |
+0 |
Total Volume and Open Interest |
576 |
11,910 |
+203 |
Live Cattle(CME) |
Dec16 |
161117 |
108.700 |
108.900 |
107.800 |
108.230 |
+0.030 |
16,804 |
63,930 |
-3,690 |
Feb17 |
161117 |
108.950 |
109.135 |
107.980 |
108.800 |
+0.300 |
17,056 |
96,739 |
+2,721 |
Apr17 |
161117 |
108.950 |
109.285 |
108.150 |
108.980 |
+0.345 |
8,229 |
59,575 |
+1,255 |
Jun17 |
161117 |
100.385 |
100.830 |
99.800 |
100.700 |
+0.370 |
4,853 |
32,968 |
+1,349 |
Aug17 |
161117 |
97.100 |
97.500 |
96.750 |
97.350 |
+0.400 |
1,385 |
12,184 |
+350 |
Oct17 |
161117 |
97.480 |
97.800 |
97.135 |
97.730 |
+0.280 |
456 |
6,176 |
+58 |
Total Volume and Open Interest |
48,974 |
273,699 |
+2,148 |
Feeder Cattle(CME) |
Nov16 |
161117 |
127.035 |
127.035 |
126.830 |
126.980 |
unch |
816 |
2,521 |
-288 |
Jan17 |
161117 |
125.400 |
126.535 |
124.450 |
124.930 |
-0.400 |
3,541 |
22,661 |
+257 |
Mar17 |
161117 |
121.250 |
122.230 |
120.400 |
121.035 |
-0.015 |
1,584 |
9,850 |
+256 |
Apr17 |
161117 |
120.500 |
121.500 |
119.950 |
120.450 |
unch |
627 |
3,971 |
+156 |
May17 |
161117 |
119.600 |
120.500 |
119.350 |
119.700 |
+0.100 |
425 |
3,046 |
+106 |
Aug17 |
161117 |
120.450 |
121.180 |
120.000 |
120.300 |
+0.050 |
176 |
1,232 |
+44 |
Sep17 |
161117 |
119.285 |
119.550 |
118.730 |
118.730 |
+0.300 |
3 |
46 |
+2 |
Total Volume and Open Interest |
7,172 |
43,337 |
+533 |
Lean Hogs(CME) |
Dec16 |
161117 |
48.180 |
48.250 |
46.800 |
47.450 |
-0.585 |
15,526 |
59,107 |
-1,966 |
Feb17 |
161117 |
54.535 |
54.880 |
53.580 |
54.235 |
-0.300 |
13,670 |
91,216 |
+1,960 |
Apr17 |
161117 |
61.735 |
62.000 |
60.880 |
61.300 |
-0.450 |
5,999 |
43,609 |
+485 |
May17 |
161117 |
68.700 |
68.730 |
68.450 |
68.730 |
-0.270 |
48 |
824 |
+26 |
Jun17 |
161117 |
73.500 |
73.785 |
73.035 |
73.450 |
-0.335 |
1,834 |
16,872 |
+328 |
Jul17 |
161117 |
74.100 |
74.300 |
73.800 |
74.080 |
-0.420 |
319 |
10,117 |
+4 |
Aug17 |
161117 |
74.450 |
74.450 |
73.900 |
73.900 |
-0.530 |
301 |
5,696 |
+63 |
Oct17 |
161117 |
62.735 |
62.800 |
62.700 |
62.750 |
-0.250 |
68 |
1,777 |
+6 |
Total Volume and Open Interest |
37,823 |
230,369 |
+907 |
Class III Milk(CME) |
Nov16 |
161117 |
16.72 |
16.75 |
16.71 |
16.73 |
+0.04 |
97 |
5,354 |
-81 |
Dec16 |
161117 |
16.47 |
16.79 |
16.46 |
16.71 |
+0.23 |
367 |
5,490 |
+111 |
Jan17 |
161117 |
15.98 |
16.20 |
15.98 |
16.13 |
+0.18 |
150 |
3,044 |
+72 |
Feb17 |
161117 |
15.99 |
16.13 |
15.94 |
16.08 |
+0.15 |
120 |
2,803 |
+69 |
Mar17 |
161117 |
15.99 |
16.15 |
15.99 |
16.09 |
+0.16 |
50 |
2,508 |
+1 |
Apr17 |
161117 |
16.08 |
16.25 |
16.08 |
16.18 |
+0.10 |
25 |
2,312 |
+10 |
May17 |
161117 |
16.26 |
16.30 |
16.19 |
16.27 |
+0.06 |
27 |
2,249 |
+25 |
Jun17 |
161117 |
16.40 |
16.45 |
16.40 |
16.41 |
+0.01 |
51 |
2,052 |
+34 |
Jul17 |
161117 |
16.60 |
16.65 |
16.60 |
16.60 |
+0.05 |
15 |
1,129 |
+15 |
Aug17 |
161117 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
11 |
1,127 |
+11 |
Sep17 |
161117 |
17.00 |
17.00 |
17.00 |
17.00 |
+0.03 |
36 |
1,141 |
+11 |
Oct17 |
161117 |
16.96 |
16.97 |
16.94 |
16.94 |
+0.04 |
17 |
773 |
+13 |
Nov17 |
161117 |
16.86 |
16.89 |
16.86 |
16.86 |
unch |
42 |
700 |
+13 |
Total Volume and Open Interest |
1,066 |
31,878 |
+342 |
Cocoa(ICE) |
Dec16 |
161117 |
2400 |
2430 |
2380 |
2426 |
+14 |
1,931 |
479 |
-1,173 |
Mar17 |
161117 |
2416 |
2427 |
2358 |
2419 |
+8 |
19,271 |
146,396 |
+2,573 |
May17 |
161117 |
2412 |
2423 |
2358 |
2415 |
+7 |
5,288 |
40,599 |
+864 |
Jul17 |
161117 |
2418 |
2424 |
2363 |
2417 |
+4 |
2,380 |
21,423 |
+273 |
Sep17 |
161117 |
2425 |
2429 |
2373 |
2423 |
+2 |
1,620 |
12,012 |
+194 |
Dec17 |
161117 |
2426 |
2432 |
2380 |
2429 |
+2 |
809 |
6,911 |
+29 |
Mar18 |
161117 |
2400 |
2442 |
2395 |
2438 |
+2 |
32 |
7,824 |
+15 |
Total Volume and Open Interest |
31,401 |
236,765 |
+2,804 |
Coffee "C"(ICE) |
Dec16 |
161117 |
161.40 |
161.70 |
158.70 |
159.30 |
-1.95 |
9,825 |
15,408 |
-4,092 |
Mar17 |
161117 |
164.30 |
164.90 |
162.30 |
162.95 |
-1.45 |
22,816 |
113,031 |
+489 |
May17 |
161117 |
167.40 |
167.40 |
164.65 |
165.30 |
-1.45 |
4,047 |
41,272 |
+1,400 |
Jul17 |
161117 |
169.20 |
169.25 |
166.75 |
167.35 |
-1.50 |
2,839 |
12,778 |
-279 |
Sep17 |
161117 |
171.00 |
171.00 |
168.70 |
169.20 |
-1.45 |
1,005 |
7,555 |
-237 |
Dec17 |
161117 |
173.10 |
173.10 |
171.65 |
171.65 |
-1.40 |
145 |
9,892 |
+45 |
Total Volume and Open Interest |
40,719 |
204,830 |
-2,667 |
Orange Juice(ICE) |
Jan17 |
161117 |
209.15 |
213.80 |
207.25 |
212.40 |
+3.45 |
772 |
13,906 |
-137 |
Mar17 |
161117 |
205.50 |
209.40 |
204.25 |
208.00 |
+2.55 |
84 |
1,462 |
+32 |
May17 |
161117 |
204.15 |
208.50 |
203.90 |
206.90 |
+2.25 |
46 |
459 |
+35 |
Jul17 |
161117 |
205.95 |
205.95 |
205.95 |
205.95 |
+1.90 |
2 |
116 |
+2 |
Sep17 |
161117 |
202.70 |
202.70 |
202.70 |
202.70 |
+1.90 |
|
|
|
Nov17 |
161117 |
199.80 |
199.80 |
199.80 |
199.80 |
+1.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
904 |
15,945 |
-68 |
Sugar #11(ICE) |
Mar17 |
161117 |
20.31 |
20.53 |
20.18 |
20.22 |
-0.14 |
85,422 |
431,901 |
-3,847 |
May17 |
161117 |
19.83 |
20.02 |
19.66 |
19.71 |
-0.16 |
27,380 |
156,148 |
+1,438 |
Jul17 |
161117 |
19.24 |
19.41 |
19.03 |
19.08 |
-0.16 |
16,190 |
116,812 |
-874 |
Oct17 |
161117 |
18.84 |
19.03 |
18.66 |
18.70 |
-0.15 |
6,143 |
72,356 |
+1,293 |
Mar18 |
161117 |
18.72 |
18.90 |
18.61 |
18.64 |
-0.10 |
1,320 |
36,100 |
+334 |
May18 |
161117 |
18.10 |
18.32 |
18.05 |
18.08 |
-0.07 |
607 |
12,319 |
+154 |
Jul18 |
161117 |
17.54 |
17.75 |
17.51 |
17.51 |
-0.05 |
293 |
9,061 |
+72 |
Oct18 |
161117 |
17.35 |
17.55 |
17.30 |
17.30 |
-0.07 |
102 |
7,903 |
+10 |
Total Volume and Open Interest |
137,670 |
847,421 |
-1,358 |
London Cocoa(LCE) |
Dec16 |
161117 |
2030 |
2037 |
1985 |
2031 |
-3 |
3,715 |
78,031 |
-1,908 |
Mar17 |
161117 |
1998 |
2007 |
1957 |
2001 |
-1 |
10,572 |
97,763 |
-955 |
May17 |
161117 |
1992 |
2004 |
1955 |
1999 |
+2 |
3,244 |
55,776 |
+123 |
Jul17 |
161117 |
2004 |
2014 |
1965 |
2009 |
+1 |
1,977 |
18,517 |
+135 |
Sep17 |
161117 |
2010 |
2015 |
1976 |
2015 |
+1 |
776 |
26,168 |
-20 |
Dec17 |
161117 |
2006 |
2012 |
1980 |
2012 |
+3 |
491 |
15,091 |
-234 |
Mar18 |
161117 |
2002 |
2010 |
1977 |
2010 |
+2 |
250 |
5,959 |
+1 |
Total Volume and Open Interest |
21,091 |
297,621 |
-2,818 |
London Sugar(LCE) |
Mar17 |
161117 |
542.00 |
544.60 |
536.70 |
537.90 |
-3.30 |
8,751 |
38,238 |
+1,115 |
May17 |
161117 |
535.40 |
538.60 |
531.40 |
532.50 |
-3.30 |
2,925 |
19,172 |
+524 |
Aug17 |
161117 |
522.10 |
524.50 |
518.80 |
520.10 |
-2.60 |
463 |
8,151 |
+2 |
Oct17 |
161117 |
504.50 |
506.50 |
501.70 |
502.50 |
-2.40 |
630 |
10,429 |
+12 |
Dec17 |
161117 |
497.40 |
498.90 |
495.10 |
495.10 |
-1.40 |
183 |
2,047 |
+14 |
Total Volume and Open Interest |
13,104 |
79,516 |
-9,966 |
Cotton(ICE) |
Dec16 |
161117 |
72.26 |
73.49 |
70.98 |
73.38 |
+1.25 |
20,264 |
23,622 |
-8,716 |
Mar17 |
161117 |
71.60 |
72.75 |
69.83 |
72.54 |
+0.85 |
29,246 |
159,237 |
+7,455 |
May17 |
161117 |
72.21 |
73.18 |
70.40 |
73.07 |
+0.79 |
3,922 |
27,723 |
+697 |
Jul17 |
161117 |
72.43 |
73.19 |
70.74 |
73.14 |
+0.68 |
1,258 |
11,529 |
-276 |
Oct17 |
161117 |
71.66 |
71.93 |
71.66 |
71.93 |
+0.34 |
0 |
32 |
+0 |
Dec17 |
161117 |
70.66 |
71.10 |
69.28 |
70.91 |
+0.35 |
695 |
15,925 |
+266 |
Total Volume and Open Interest |
55,385 |
239,196 |
-574 |
Lumber(CME) |
Jan17 |
161117 |
323.3 |
324.7 |
321.7 |
323.1 |
+7.5 |
540 |
3,209 |
+38 |
Mar17 |
161117 |
331.1 |
333.4 |
330.5 |
332.0 |
+8.6 |
162 |
464 |
+40 |
May17 |
161117 |
335.4 |
339.9 |
335.4 |
337.0 |
+7.0 |
58 |
93 |
+9 |
Jul17 |
161117 |
346.0 |
347.9 |
343.7 |
347.9 |
+2.7 |
32 |
29 |
+11 |
Total Volume and Open Interest |
815 |
3,821 |
-24 |
Crude Oil(NYM) |
Dec16 |
161117 |
45.37 |
46.58 |
44.88 |
45.42 |
-0.15 |
706,177 |
192,363 |
-63,535 |
Jan17 |
161117 |
45.87 |
47.12 |
45.47 |
45.98 |
-0.12 |
407,942 |
580,113 |
+9,750 |
Feb17 |
161117 |
46.48 |
47.77 |
46.22 |
46.71 |
-0.06 |
105,410 |
154,162 |
+6,060 |
Mar17 |
161117 |
47.27 |
48.43 |
46.97 |
47.45 |
+0.01 |
69,493 |
197,727 |
+3,923 |
Apr17 |
161117 |
47.91 |
49.01 |
47.65 |
48.12 |
+0.07 |
37,407 |
106,287 |
+1,134 |
May17 |
161117 |
48.40 |
49.52 |
48.25 |
48.70 |
+0.12 |
18,363 |
61,050 |
-1,019 |
Jun17 |
161117 |
48.80 |
49.91 |
48.66 |
49.14 |
+0.15 |
51,716 |
164,296 |
+5,243 |
Jul17 |
161117 |
49.20 |
50.07 |
49.00 |
49.45 |
+0.17 |
3,939 |
41,578 |
+333 |
Aug17 |
161117 |
49.63 |
50.28 |
49.30 |
49.68 |
+0.19 |
3,273 |
30,257 |
+35 |
Sep17 |
161117 |
49.54 |
50.45 |
49.47 |
49.86 |
+0.20 |
5,504 |
49,494 |
+320 |
Oct17 |
161117 |
50.20 |
50.66 |
49.95 |
50.01 |
+0.20 |
4,084 |
26,569 |
-490 |
Nov17 |
161117 |
50.58 |
50.58 |
49.78 |
50.16 |
+0.19 |
6,100 |
27,519 |
+5 |
Dec17 |
161117 |
49.98 |
50.98 |
49.88 |
50.32 |
+0.19 |
37,345 |
179,151 |
+916 |
Jan18 |
161117 |
50.43 |
50.43 |
50.08 |
50.43 |
+0.20 |
901 |
22,520 |
+382 |
Feb18 |
161117 |
50.55 |
51.00 |
50.55 |
50.55 |
+0.21 |
362 |
7,547 |
+12 |
Mar18 |
161117 |
50.67 |
50.67 |
49.30 |
50.67 |
+0.21 |
749 |
21,825 |
+73 |
Total Volume and Open Interest |
1,475,141 |
2,027,539 |
-37,192 |
e-miNY Crude Oil(NYM) |
Dec16 |
161117 |
45.350 |
46.550 |
44.875 |
45.425 |
-0.150 |
11,873 |
3,398 |
-549 |
Jan17 |
161117 |
45.900 |
47.125 |
45.475 |
45.975 |
-0.125 |
1,669 |
1,690 |
+98 |
Feb17 |
161117 |
46.600 |
47.750 |
46.225 |
46.700 |
-0.075 |
152 |
634 |
-18 |
Mar17 |
161117 |
47.250 |
48.250 |
47.100 |
47.450 |
unch |
48 |
211 |
+14 |
Apr17 |
161117 |
48.650 |
48.650 |
48.125 |
48.125 |
+0.075 |
21 |
164 |
+14 |
May17 |
161117 |
48.700 |
49.175 |
48.400 |
48.700 |
+0.125 |
3 |
130 |
-2 |
Jun17 |
161117 |
49.525 |
49.525 |
48.825 |
49.150 |
+0.150 |
3 |
183 |
-1 |
Jul17 |
161117 |
49.825 |
49.825 |
49.450 |
49.450 |
+0.175 |
7 |
122 |
-1 |
Aug17 |
161117 |
49.675 |
49.675 |
49.350 |
49.675 |
+0.175 |
4 |
147 |
+3 |
Sep17 |
161117 |
49.850 |
49.850 |
48.300 |
49.850 |
+0.200 |
1 |
65 |
+0 |
Total Volume and Open Interest |
13,790 |
6,970 |
-443 |
NY Harbor ULSD(NYM) |
Dec16 |
161117 |
143.03 |
147.41 |
142.92 |
144.70 |
+1.20 |
58,970 |
59,025 |
-4,979 |
Jan17 |
161117 |
144.27 |
148.52 |
144.21 |
145.82 |
+1.01 |
36,064 |
96,389 |
+3,159 |
Feb17 |
161117 |
145.55 |
149.64 |
145.48 |
147.01 |
+0.87 |
21,326 |
49,913 |
+2,777 |
Mar17 |
161117 |
146.48 |
150.27 |
146.34 |
147.76 |
+0.78 |
13,737 |
48,061 |
+400 |
Apr17 |
161117 |
147.46 |
150.24 |
146.84 |
147.97 |
+0.73 |
6,724 |
34,046 |
+1,067 |
May17 |
161117 |
150.37 |
150.77 |
147.76 |
148.72 |
+0.68 |
4,610 |
16,538 |
+643 |
Jun17 |
161117 |
148.77 |
151.99 |
148.39 |
149.59 |
+0.64 |
8,628 |
34,190 |
+798 |
Jul17 |
161117 |
150.65 |
152.90 |
150.65 |
150.79 |
+0.58 |
1,867 |
5,033 |
+432 |
Aug17 |
161117 |
153.51 |
154.28 |
151.15 |
152.03 |
+0.52 |
822 |
4,495 |
-144 |
Sep17 |
161117 |
154.65 |
155.83 |
153.40 |
153.40 |
+0.47 |
981 |
5,955 |
+109 |
Oct17 |
161117 |
155.35 |
155.35 |
154.70 |
154.70 |
+0.44 |
376 |
2,982 |
-82 |
Nov17 |
161117 |
156.83 |
156.83 |
155.87 |
155.87 |
+0.41 |
468 |
2,854 |
+23 |
Dec17 |
161117 |
156.84 |
159.22 |
155.82 |
156.96 |
+0.38 |
5,613 |
29,779 |
-629 |
Jan18 |
161117 |
158.25 |
158.25 |
158.12 |
158.12 |
+0.37 |
490 |
2,456 |
+262 |
Total Volume and Open Interest |
161,634 |
404,085 |
+4,106 |
RBOB Gasoline(NYM) |
Dec16 |
161117 |
131.41 |
135.72 |
131.22 |
134.30 |
+2.39 |
58,560 |
70,876 |
-5,855 |
Jan17 |
161117 |
132.21 |
135.92 |
131.64 |
134.49 |
+2.21 |
48,818 |
125,179 |
-741 |
Feb17 |
161117 |
133.44 |
137.00 |
132.87 |
135.39 |
+1.89 |
20,459 |
36,494 |
+862 |
Mar17 |
161117 |
135.75 |
139.14 |
135.16 |
137.37 |
+1.69 |
12,116 |
36,436 |
-18 |
Apr17 |
161117 |
155.33 |
158.85 |
155.33 |
157.22 |
+1.57 |
9,137 |
30,025 |
+534 |
May17 |
161117 |
157.61 |
160.11 |
157.59 |
158.59 |
+1.47 |
6,228 |
16,227 |
+1,068 |
Jun17 |
161117 |
157.06 |
160.40 |
157.06 |
158.58 |
+1.29 |
6,948 |
19,847 |
+234 |
Jul17 |
161117 |
157.62 |
159.23 |
157.48 |
157.67 |
+1.21 |
2,367 |
5,399 |
+268 |
Aug17 |
161117 |
156.54 |
157.28 |
154.98 |
156.12 |
+1.13 |
1,798 |
3,297 |
+171 |
Sep17 |
161117 |
154.10 |
154.10 |
153.82 |
153.82 |
+1.04 |
1,433 |
6,980 |
+94 |
Total Volume and Open Interest |
172,654 |
376,840 |
-3,136 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161117 |
134.30 |
134.30 |
131.90 |
134.30 |
+2.39 |
0 |
1 |
+0 |
Jan17 |
161117 |
134.50 |
134.50 |
134.49 |
134.50 |
+2.22 |
|
|
|
Feb17 |
161117 |
135.39 |
135.39 |
135.39 |
135.39 |
+1.89 |
|
|
|
Mar17 |
161117 |
137.37 |
137.37 |
137.37 |
137.37 |
+1.69 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec16 |
161117 |
2.767 |
2.798 |
2.681 |
2.703 |
-0.061 |
150,875 |
102,383 |
-449 |
Jan17 |
161117 |
2.922 |
2.966 |
2.854 |
2.875 |
-0.045 |
103,061 |
287,235 |
+2,605 |
Feb17 |
161117 |
2.958 |
2.996 |
2.900 |
2.921 |
-0.039 |
34,068 |
76,885 |
+11 |
Mar17 |
161117 |
2.962 |
2.978 |
2.904 |
2.928 |
-0.033 |
43,203 |
174,098 |
-476 |
Apr17 |
161117 |
2.928 |
2.937 |
2.866 |
2.896 |
-0.024 |
35,576 |
94,219 |
-2,659 |
May17 |
161117 |
2.934 |
2.939 |
2.886 |
2.916 |
-0.019 |
20,131 |
67,023 |
-375 |
Jun17 |
161117 |
2.974 |
2.980 |
2.928 |
2.961 |
-0.012 |
7,872 |
47,853 |
+127 |
Jul17 |
161117 |
3.011 |
3.024 |
2.966 |
3.003 |
-0.008 |
6,881 |
32,198 |
+1,061 |
Aug17 |
161117 |
3.016 |
3.024 |
2.970 |
3.008 |
-0.007 |
4,221 |
22,209 |
+276 |
Sep17 |
161117 |
3.002 |
3.007 |
2.960 |
2.991 |
-0.008 |
3,406 |
23,419 |
+103 |
Oct17 |
161117 |
3.018 |
3.023 |
2.971 |
3.008 |
-0.008 |
12,183 |
68,665 |
+139 |
Nov17 |
161117 |
3.050 |
3.069 |
3.026 |
3.056 |
-0.006 |
3,899 |
24,497 |
+278 |
Dec17 |
161117 |
3.201 |
3.219 |
3.177 |
3.206 |
-0.006 |
1,812 |
27,081 |
-121 |
Jan18 |
161117 |
3.283 |
3.305 |
3.264 |
3.294 |
-0.004 |
3,920 |
24,439 |
+1,214 |
Feb18 |
161117 |
3.235 |
3.270 |
3.233 |
3.268 |
unch |
979 |
7,671 |
+315 |
Mar18 |
161117 |
3.170 |
3.215 |
3.170 |
3.203 |
+0.004 |
2,054 |
19,899 |
+952 |
Total Volume and Open Interest |
441,984 |
1,193,024 |
+6,572 |
Brent Crude Oil(ICE) |
Jan17 |
161117 |
46.44 |
47.62 |
45.97 |
46.49 |
-0.14 |
354,268 |
384,777 |
-45,025 |
Feb17 |
161117 |
47.44 |
48.63 |
47.08 |
47.60 |
-0.02 |
223,381 |
406,224 |
+25,677 |
Mar17 |
161117 |
48.24 |
49.44 |
47.95 |
48.45 |
+0.04 |
102,705 |
280,463 |
+4,911 |
Apr17 |
161117 |
48.89 |
50.07 |
48.68 |
49.15 |
+0.08 |
52,480 |
129,126 |
+6,872 |
May17 |
161117 |
49.43 |
50.58 |
49.27 |
49.74 |
+0.13 |
30,171 |
97,092 |
+3,633 |
Jun17 |
161117 |
49.88 |
51.00 |
49.74 |
50.21 |
+0.16 |
60,187 |
190,418 |
-1,106 |
Jul17 |
161117 |
50.23 |
51.29 |
50.18 |
50.58 |
+0.18 |
7,379 |
43,577 |
+923 |
Aug17 |
161117 |
50.57 |
51.57 |
50.41 |
50.87 |
+0.19 |
4,506 |
37,275 |
+118 |
Sep17 |
161117 |
50.82 |
51.80 |
50.65 |
51.13 |
+0.20 |
8,981 |
64,391 |
-1,205 |
Oct17 |
161117 |
51.37 |
51.37 |
51.37 |
51.37 |
+0.20 |
2,364 |
31,809 |
+78 |
Nov17 |
161117 |
51.59 |
51.59 |
51.59 |
51.59 |
+0.20 |
1,389 |
22,480 |
+78 |
Dec17 |
161117 |
51.43 |
52.41 |
51.31 |
51.79 |
+0.20 |
44,720 |
210,414 |
-2,089 |
Jan18 |
161117 |
51.83 |
51.98 |
51.83 |
51.98 |
+0.20 |
1,057 |
25,845 |
-205 |
Feb18 |
161117 |
52.17 |
52.17 |
52.17 |
52.17 |
+0.20 |
503 |
18,784 |
+18 |
Total Volume and Open Interest |
926,701 |
2,258,479 |
-3,275 |
Gas Oil(ICE) |
Dec16 |
161117 |
419.25 |
431.00 |
418.25 |
423.50 |
+2.25 |
70,598 |
151,228 |
-4,829 |
Jan17 |
161117 |
422.00 |
434.50 |
421.75 |
426.50 |
+1.75 |
46,730 |
163,625 |
+5,974 |
Feb17 |
161117 |
426.00 |
437.75 |
425.50 |
430.25 |
+1.50 |
21,108 |
74,738 |
+1,702 |
Mar17 |
161117 |
429.75 |
441.25 |
429.50 |
433.75 |
+1.25 |
12,728 |
51,841 |
+1,198 |
Apr17 |
161117 |
433.25 |
444.25 |
433.00 |
436.75 |
+0.75 |
7,044 |
32,176 |
-122 |
May17 |
161117 |
436.00 |
447.25 |
436.00 |
439.75 |
+0.50 |
3,093 |
25,724 |
-382 |
Jun17 |
161117 |
439.00 |
450.00 |
439.00 |
442.75 |
+0.50 |
11,221 |
67,796 |
-406 |
Jul17 |
161117 |
444.50 |
453.50 |
443.00 |
446.25 |
+0.25 |
2,224 |
20,256 |
+673 |
Aug17 |
161117 |
448.00 |
455.25 |
447.25 |
449.75 |
+0.25 |
2,311 |
14,909 |
+269 |
Sep17 |
161117 |
451.25 |
460.00 |
449.75 |
453.00 |
+0.25 |
1,475 |
26,630 |
+198 |
Total Volume and Open Interest |
200,249 |
827,278 |
+6,594 |
Ethanol(CBOT) |
Dec16 |
161117 |
1.534 |
1.550 |
1.530 |
1.545 |
+0.025 |
359 |
2,417 |
-232 |
Jan17 |
161117 |
1.465 |
1.481 |
1.465 |
1.480 |
+0.021 |
312 |
1,807 |
+149 |
Feb17 |
161117 |
1.463 |
1.468 |
1.459 |
1.465 |
+0.012 |
19 |
546 |
+2 |
Mar17 |
161117 |
1.474 |
1.480 |
1.474 |
1.479 |
+0.010 |
3 |
266 |
+1 |
Apr17 |
161117 |
1.499 |
1.499 |
1.479 |
1.499 |
+0.010 |
0 |
235 |
+0 |
May17 |
161117 |
1.506 |
1.506 |
1.482 |
1.506 |
+0.010 |
0 |
5 |
+0 |
Jun17 |
161117 |
1.506 |
1.506 |
1.506 |
1.506 |
+0.010 |
|
|
|
Jul17 |
161117 |
1.506 |
1.506 |
1.506 |
1.506 |
+0.010 |
|
|
|
Total Volume and Open Interest |
693 |
5,292 |
-80 |
WTI Crude Oil(ICE) |
Dec16 |
161117 |
45.46 |
46.57 |
44.89 |
45.42 |
-0.15 |
74,209 |
48,494 |
-10,750 |
Jan17 |
161117 |
45.95 |
47.11 |
45.47 |
45.98 |
-0.12 |
91,755 |
104,660 |
-1,734 |
Feb17 |
161117 |
46.61 |
47.76 |
46.22 |
46.71 |
-0.06 |
42,530 |
69,395 |
+2,049 |
Mar17 |
161117 |
47.28 |
48.40 |
46.98 |
47.45 |
+0.01 |
16,571 |
49,043 |
+1,061 |
Apr17 |
161117 |
47.88 |
49.00 |
47.66 |
48.12 |
+0.07 |
6,279 |
17,704 |
+184 |
May17 |
161117 |
48.74 |
49.50 |
48.51 |
48.70 |
+0.12 |
2,753 |
11,479 |
+244 |
Jun17 |
161117 |
48.82 |
49.89 |
48.68 |
49.14 |
+0.15 |
13,258 |
54,795 |
+3,760 |
Jul17 |
161117 |
49.42 |
50.08 |
49.35 |
49.45 |
+0.17 |
2,600 |
6,919 |
-710 |
Aug17 |
161117 |
49.63 |
50.03 |
49.63 |
49.68 |
+0.19 |
441 |
6,225 |
-1 |
Sep17 |
161117 |
49.86 |
49.86 |
49.86 |
49.86 |
+0.20 |
702 |
15,074 |
+113 |
Oct17 |
161117 |
50.01 |
50.01 |
50.01 |
50.01 |
+0.20 |
477 |
3,876 |
+178 |
Nov17 |
161117 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.19 |
509 |
2,190 |
+48 |
Dec17 |
161117 |
50.13 |
50.84 |
49.91 |
50.32 |
+0.19 |
6,635 |
73,042 |
+373 |
Jan18 |
161117 |
50.43 |
50.43 |
50.43 |
50.43 |
+0.20 |
94 |
950 |
-33 |
Feb18 |
161117 |
50.55 |
50.55 |
50.55 |
50.55 |
+0.21 |
8 |
629 |
+7 |
Mar18 |
161117 |
50.67 |
50.67 |
50.67 |
50.67 |
+0.21 |
22 |
3,537 |
-8 |
Total Volume and Open Interest |
261,824 |
540,865 |
-6,324 |
US Dollar Index(ICE) |
Dec16 |
161117 |
100.285 |
101.010 |
99.980 |
100.945 |
+0.507 |
43,937 |
74,159 |
+1,379 |
Mar17 |
161117 |
100.205 |
100.925 |
99.925 |
100.860 |
+0.512 |
1,156 |
6,340 |
+307 |
Jun17 |
161117 |
100.175 |
100.845 |
99.930 |
100.770 |
+0.512 |
41 |
439 |
+35 |
Total Volume and Open Interest |
45,138 |
81,170 |
+1,723 |
Australian Dollar(CME) |
Dec16 |
161117 |
74.83 |
74.95 |
73.90 |
74.05 |
-0.69 |
106,838 |
111,050 |
-6,655 |
Mar17 |
161117 |
74.72 |
74.79 |
73.76 |
73.91 |
-0.69 |
507 |
2,011 |
+132 |
Jun17 |
161117 |
74.00 |
74.50 |
73.75 |
73.75 |
-0.68 |
1 |
57 |
+0 |
Total Volume and Open Interest |
107,346 |
113,124 |
-6,523 |
British Pound(CME) |
Dec16 |
161117 |
124.47 |
125.15 |
124.14 |
124.21 |
-0.26 |
139,387 |
239,279 |
-1,853 |
Mar17 |
161117 |
124.86 |
125.37 |
124.43 |
124.48 |
-0.26 |
4,624 |
8,003 |
+4,090 |
Jun17 |
161117 |
124.61 |
125.52 |
124.61 |
124.75 |
-0.26 |
1 |
637 |
+0 |
Total Volume and Open Interest |
144,012 |
248,103 |
+2,237 |
Canadian Dollar(CME) |
Dec16 |
161117 |
74.45 |
74.65 |
73.95 |
74.10 |
-0.33 |
74,514 |
120,590 |
-2,382 |
Mar17 |
161117 |
74.58 |
74.71 |
74.04 |
74.17 |
-0.33 |
352 |
3,704 |
+61 |
Jun17 |
161117 |
74.66 |
74.78 |
74.15 |
74.25 |
-0.32 |
22 |
535 |
+6 |
Sep17 |
161117 |
74.68 |
74.80 |
74.25 |
74.32 |
-0.32 |
2 |
333 |
+0 |
Total Volume and Open Interest |
74,890 |
125,532 |
-2,315 |
Japanese Yen(CME) |
Dec16 |
161117 |
91.91 |
92.21 |
90.84 |
91.08 |
-0.63 |
161,063 |
167,153 |
-582 |
Mar17 |
161117 |
92.31 |
92.61 |
91.25 |
91.48 |
-0.64 |
593 |
3,650 |
+116 |
Jun17 |
161117 |
92.80 |
92.93 |
91.79 |
91.92 |
-0.64 |
0 |
134 |
+0 |
Total Volume and Open Interest |
161,656 |
170,967 |
-466 |
Swiss Franc(CME) |
Dec16 |
161117 |
99.98 |
100.20 |
99.41 |
99.43 |
-0.48 |
30,189 |
54,243 |
+1,105 |
Mar17 |
161117 |
100.37 |
100.73 |
99.96 |
99.98 |
-0.48 |
166 |
271 |
+92 |
Jun17 |
161117 |
100.60 |
101.18 |
100.60 |
100.60 |
-0.48 |
0 |
15 |
+0 |
Total Volume and Open Interest |
30,355 |
54,533 |
+1,197 |
EuroFX(CME) |
Dec16 |
161117 |
107.12 |
107.57 |
106.31 |
106.39 |
-0.56 |
213,822 |
401,390 |
+652 |
Mar17 |
161117 |
107.61 |
108.03 |
106.78 |
106.85 |
-0.56 |
2,163 |
12,750 |
+289 |
Jun17 |
161117 |
108.15 |
108.50 |
107.26 |
107.36 |
-0.55 |
113 |
1,411 |
+25 |
Total Volume and Open Interest |
216,114 |
415,752 |
+968 |
Mexican Peso(CME) |
Dec16 |
161117 |
492.00 |
494.75 |
486.63 |
488.63 |
-1.88 |
57,302 |
122,725 |
-1,802 |
Jan17 |
161117 |
487.00 |
487.00 |
487.00 |
487.00 |
-2.25 |
|
|
|
Total Volume and Open Interest |
57,510 |
153,771 |
-1,875 |
Brazilian Real(CME) |
Dec16 |
161117 |
291.35 |
293.70 |
290.20 |
290.70 |
+0.15 |
769 |
26,826 |
-316 |
Jan17 |
161117 |
288.45 |
290.40 |
287.80 |
288.10 |
+0.25 |
0 |
42 |
+0 |
Feb17 |
161117 |
285.75 |
286.55 |
285.75 |
285.75 |
unch |
|
|
|
Mar17 |
161117 |
283.85 |
285.00 |
283.85 |
283.85 |
+0.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
769 |
26,869 |
-316 |
30-Year T-Bonds(CBOT) |
Dec16 |
161117 |
155~070 |
155~120 |
153~040 |
153~250 |
-1~080 |
363,884 |
584,953 |
-7,808 |
Mar17 |
161117 |
153~260 |
153~310 |
151~250 |
152~130 |
-1~080 |
3,296 |
6,588 |
+118 |
Jun17 |
161117 |
151~170 |
152~000 |
151~170 |
151~170 |
-1~080 |
0 |
1 |
+0 |
Total Volume and Open Interest |
367,180 |
591,542 |
-7,690 |
10-Year T-Notes(CBOT) |
Dec16 |
161117 |
126~160 |
126~245 |
125~265 |
126~025 |
-0~125 |
1,750,696 |
2,931,246 |
-38,732 |
Mar17 |
161117 |
125~280 |
126~035 |
125~050 |
125~130 |
-0~130 |
50,725 |
86,387 |
+20,591 |
Jun17 |
161117 |
125~050 |
125~050 |
125~050 |
125~050 |
-0~130 |
|
|
|
Total Volume and Open Interest |
1,801,421 |
3,017,633 |
-18,141 |
5-Year T-Notes(CBOT) |
Dec16 |
161117 |
119~002 |
119~064 |
118~220 |
118~270 |
-0~052 |
1,036,342 |
2,798,575 |
+16,865 |
Mar17 |
161117 |
118~212 |
118~242 |
118~074 |
118~122 |
-0~054 |
74,959 |
146,172 |
+32,571 |
Jun17 |
161117 |
118~072 |
120~234 |
118~072 |
118~072 |
-0~054 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,111,301 |
2,944,750 |
+49,436 |
2 Year T-Notes(CBOT) |
Dec16 |
161117 |
108~256 |
108~272 |
108~226 |
108~242 |
-0~016 |
388,395 |
1,152,345 |
-7,752 |
Mar17 |
161117 |
108~192 |
108~202 |
108~154 |
108~170 |
-0~016 |
2,713 |
22,223 |
-241 |
Jun17 |
161117 |
108~170 |
108~170 |
108~170 |
108~170 |
-0~016 |
|
|
|
Total Volume and Open Interest |
391,108 |
1,174,568 |
-7,993 |
Eurodollars(CME) |
Dec16 |
161117 |
99.035 |
99.043 |
99.025 |
99.027 |
-0.005 |
354,342 |
1,470,868 |
-31,808 |
Mar17 |
161117 |
99.000 |
99.010 |
98.970 |
98.980 |
-0.015 |
346,891 |
1,331,524 |
+9,229 |
Jun17 |
161117 |
98.895 |
98.910 |
98.855 |
98.870 |
-0.020 |
346,856 |
1,392,343 |
+7,137 |
Sep17 |
161117 |
98.795 |
98.815 |
98.750 |
98.770 |
-0.030 |
253,457 |
1,063,420 |
+9,537 |
Dec17 |
161117 |
98.680 |
98.705 |
98.630 |
98.655 |
-0.030 |
477,236 |
1,572,350 |
-11,776 |
Mar18 |
161117 |
98.595 |
98.620 |
98.535 |
98.560 |
-0.030 |
352,228 |
755,950 |
-6,730 |
Jun18 |
161117 |
98.490 |
98.520 |
98.430 |
98.455 |
-0.030 |
260,618 |
664,406 |
+13,817 |
Sep18 |
161117 |
98.385 |
98.420 |
98.330 |
98.355 |
-0.030 |
214,722 |
451,309 |
+4,930 |
Dec18 |
161117 |
98.280 |
98.320 |
98.220 |
98.245 |
-0.030 |
325,450 |
747,479 |
-4,097 |
Mar19 |
161117 |
98.195 |
98.245 |
98.140 |
98.165 |
-0.030 |
237,647 |
553,533 |
+10,826 |
Jun19 |
161117 |
98.120 |
98.165 |
98.060 |
98.085 |
-0.030 |
224,977 |
468,690 |
+10,074 |
Sep19 |
161117 |
98.050 |
98.100 |
97.985 |
98.015 |
-0.030 |
147,555 |
335,617 |
+1,162 |
Dec19 |
161117 |
97.975 |
98.025 |
97.905 |
97.940 |
-0.030 |
182,708 |
376,903 |
-19,615 |
Mar20 |
161117 |
97.925 |
97.975 |
97.845 |
97.880 |
-0.035 |
149,572 |
216,141 |
-17,944 |
Jun20 |
161117 |
97.875 |
97.915 |
97.780 |
97.815 |
-0.040 |
94,363 |
139,321 |
+7,603 |
Sep20 |
161117 |
97.815 |
97.860 |
97.720 |
97.760 |
-0.040 |
80,845 |
114,611 |
-479 |
Dec20 |
161117 |
97.755 |
97.800 |
97.655 |
97.695 |
-0.045 |
71,389 |
121,651 |
-7,415 |
Mar21 |
161117 |
97.715 |
97.750 |
97.600 |
97.645 |
-0.050 |
48,489 |
88,638 |
+1,878 |
Total Volume and Open Interest |
4,321,100 |
12,105,219 |
-11,587 |
Ultra T-Bond(CBOT) |
Dec16 |
161117 |
165~08 |
165~18 |
162~10 |
163~08 |
-1~25 |
118,902 |
635,627 |
-6,495 |
Mar17 |
161117 |
163~21 |
163~26 |
161~26 |
162~13 |
-1~25 |
5,000 |
13,883 |
+1,803 |
Jun17 |
161117 |
161~23 |
161~23 |
161~23 |
161~23 |
-1~25 |
|
|
|
Total Volume and Open Interest |
123,902 |
649,510 |
-4,692 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161117 |
136~180 |
136~295 |
135~160 |
135~285 |
-0~205 |
122,354 |
278,383 |
+2,770 |
Mar17 |
161117 |
135~240 |
135~240 |
135~050 |
135~140 |
-0~210 |
1 |
1 |
+0 |
Jun17 |
161117 |
135~140 |
135~140 |
135~140 |
135~140 |
-0~210 |
|
|
|
Total Volume and Open Interest |
122,355 |
278,384 |
+2,770 |
30 Day Federal Funds(CBOT) |
Nov16 |
161117 |
99.592 |
99.595 |
99.592 |
99.592 |
unch |
488 |
204,984 |
-319 |
Dec16 |
161117 |
99.485 |
99.485 |
99.475 |
99.480 |
-0.005 |
4,061 |
80,093 |
+383 |
Jan17 |
161117 |
99.390 |
99.390 |
99.380 |
99.385 |
-0.005 |
26,325 |
192,984 |
+1,618 |
Feb17 |
161117 |
99.380 |
99.380 |
99.365 |
99.375 |
unch |
11,440 |
77,027 |
+2,724 |
Mar17 |
161117 |
99.365 |
99.365 |
99.340 |
99.350 |
-0.005 |
13,049 |
50,051 |
+2,689 |
Apr17 |
161117 |
99.355 |
99.355 |
99.325 |
99.335 |
-0.010 |
23,831 |
81,697 |
+2,813 |
Total Volume and Open Interest |
121,816 |
902,680 |
+14,316 |
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 |
161116 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
Mar17 |
161116 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161116 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161116 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161116 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161116 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161116 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161116 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161116 |
150.90 |
150.90 |
150.12 |
150.34 |
-0.55 |
1,635 |
15,026 |
-406 |
Mar17 |
161116 |
150.28 |
150.28 |
150.28 |
150.28 |
-0.55 |
|
|
|
Jun17 |
161116 |
150.28 |
150.28 |
150.28 |
150.28 |
-0.55 |
|
|
|
Total Volume and Open Interest |
1,635 |
15,026 |
-406 |
Euro-Buxl(EUREX) |
Dec16 |
161117 |
176.30 |
177.62 |
175.50 |
176.60 |
+1.02 |
54,452 |
202,789 |
-8,872 |
Mar17 |
161117 |
174.20 |
175.44 |
173.70 |
174.68 |
+1.02 |
1,485 |
46,227 |
+188 |
Jun17 |
161117 |
173.62 |
173.66 |
172.80 |
173.00 |
+1.02 |
10 |
5 |
+0 |
Total Volume and Open Interest |
55,947 |
249,021 |
-8,684 |
Euro-Bund(EUREX) |
Dec16 |
161117 |
160.58 |
160.96 |
160.35 |
160.77 |
+0.45 |
882,825 |
2,038,610 |
-154,946 |
Mar17 |
161117 |
162.26 |
162.75 |
162.12 |
162.57 |
+0.52 |
16,664 |
228,006 |
-11,267 |
Jun17 |
161117 |
159.49 |
159.92 |
159.49 |
159.92 |
+0.45 |
1 |
3 |
+1 |
Total Volume and Open Interest |
899,490 |
2,266,619 |
-166,212 |
Euro-Bobl(EUREX) |
Dec16 |
161117 |
130.77 |
130.87 |
130.73 |
130.83 |
+0.13 |
546,386 |
1,402,337 |
-206,390 |
Mar17 |
161117 |
132.35 |
132.35 |
132.33 |
132.33 |
+0.15 |
5,150 |
112,122 |
-10,303 |
Jun17 |
161117 |
131.08 |
131.08 |
131.08 |
131.08 |
+0.13 |
|
|
|
Total Volume and Open Interest |
551,536 |
1,514,459 |
-216,693 |
Euro-Schatz(EUREX) |
Dec16 |
161117 |
112.01 |
112.04 |
112.01 |
112.04 |
+0.03 |
313,586 |
1,319,308 |
-103,117 |
Mar17 |
161117 |
111.96 |
111.97 |
111.96 |
111.97 |
+0.03 |
16,078 |
52,632 |
+6,273 |
Jun17 |
161117 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.03 |
|
|
|
Total Volume and Open Interest |
329,664 |
1,371,940 |
-96,844 |
3-Mth Euribor(EUREX) |
Dec16 |
161117 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
1 |
3,191 |
+1 |
Mar17 |
161117 |
100.295 |
100.295 |
100.290 |
100.290 |
unch |
1 |
3,254 |
+1 |
Jun17 |
161117 |
100.280 |
100.280 |
100.275 |
100.275 |
+0.005 |
0 |
33,645 |
+0 |
Total Volume and Open Interest |
356 |
73,801 |
-1 |
Long Gilt(LIFFE) |
Dec16 |
161117 |
124~11 |
124~13 |
123~18 |
123~31 |
+0~03 |
214,252 |
746,363 |
+2,822 |
Mar17 |
161117 |
123~06 |
123~18 |
123~06 |
123~18 |
+0~05 |
6 |
5 |
+2 |
Total Volume and Open Interest |
214,258 |
746,368 |
+2,824 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161117 |
99.60 |
99.60 |
99.59 |
99.60 |
+0.01 |
23,184 |
452,674 |
-1,436 |
Mar17 |
161117 |
99.58 |
99.59 |
99.57 |
99.58 |
+0.01 |
52,253 |
382,468 |
+7,690 |
Jun17 |
161117 |
99.54 |
99.55 |
99.53 |
99.54 |
+0.01 |
41,066 |
355,636 |
-1,343 |
Sep17 |
161117 |
99.50 |
99.51 |
99.48 |
99.50 |
+0.01 |
62,573 |
318,923 |
+8,906 |
Dec17 |
161117 |
99.45 |
99.46 |
99.43 |
99.45 |
+0.01 |
74,194 |
309,033 |
-4,105 |
Mar18 |
161117 |
99.39 |
99.41 |
99.38 |
99.39 |
+0.01 |
74,094 |
180,300 |
+1,705 |
Total Volume and Open Interest |
669,275 |
2,775,356 |
+3,634 |
3-Mth Euribor(LIFFE) |
Dec16 |
161117 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
18,576 |
424,839 |
-3,388 |
Mar17 |
161117 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.005 |
45,857 |
466,694 |
-10,396 |
Jun17 |
161117 |
100.270 |
100.285 |
100.270 |
100.275 |
unch |
47,665 |
432,264 |
-1,477 |
Total Volume and Open Interest |
635,720 |
3,368,476 |
-22,319 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161117 |
98.22 |
98.23 |
98.21 |
98.23 |
+0.01 |
19,479 |
125,506 |
-2,284 |
Mar17 |
161117 |
98.23 |
98.25 |
98.22 |
98.25 |
+0.01 |
69,457 |
210,825 |
-6,734 |
Jun17 |
161117 |
98.22 |
98.25 |
98.21 |
98.24 |
+0.01 |
46,941 |
210,983 |
+627 |
Sep17 |
161117 |
98.18 |
98.22 |
98.17 |
98.22 |
+0.03 |
45,313 |
142,543 |
-471 |
Dec17 |
161117 |
98.12 |
98.17 |
98.11 |
98.17 |
+0.04 |
29,415 |
162,954 |
+2,497 |
Mar18 |
161117 |
98.05 |
98.11 |
98.04 |
98.10 |
+0.04 |
24,262 |
90,804 |
+1,746 |
Jun18 |
161117 |
97.98 |
98.05 |
97.96 |
98.04 |
+0.05 |
14,768 |
69,800 |
+737 |
Sep18 |
161117 |
97.90 |
97.98 |
97.87 |
97.98 |
+0.07 |
11,199 |
35,985 |
+2,965 |
Dec18 |
161117 |
97.81 |
97.91 |
97.80 |
97.90 |
+0.07 |
1,733 |
8,152 |
+492 |
Mar19 |
161117 |
97.73 |
97.84 |
97.73 |
97.83 |
+0.08 |
457 |
3,631 |
+170 |
Total Volume and Open Interest |
263,257 |
1,064,222 |
-113 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161117 |
97.39 |
97.47 |
97.34 |
97.47 |
+0.08 |
209,533 |
958,008 |
-10,210 |
Mar17 |
161117 |
97.47 |
97.47 |
97.47 |
97.47 |
+0.08 |
|
|
|
Total Volume and Open Interest |
209,533 |
958,008 |
-10,210 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161117 |
98.18 |
98.24 |
98.15 |
98.23 |
+0.04 |
351,005 |
961,503 |
-28,716 |
Mar17 |
161117 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.04 |
|
|
|
Total Volume and Open Interest |
351,005 |
961,503 |
-28,716 |
Gold(CMX) |
Dec16 |
161117 |
1224.8 |
1231.1 |
1210.5 |
1216.9 |
-7.0 |
234,172 |
237,109 |
-11,594 |
Feb17 |
161117 |
1227.4 |
1234.0 |
1213.3 |
1219.6 |
-7.3 |
15,957 |
146,505 |
+1,212 |
Apr17 |
161117 |
1232.0 |
1236.8 |
1217.4 |
1222.4 |
-7.4 |
3,446 |
21,103 |
+354 |
Jun17 |
161117 |
1236.0 |
1238.2 |
1219.9 |
1225.1 |
-7.5 |
3,732 |
33,940 |
+84 |
Aug17 |
161117 |
1227.6 |
1228.0 |
1224.2 |
1227.7 |
-7.5 |
441 |
8,564 |
+216 |
Oct17 |
161117 |
1241.7 |
1244.0 |
1228.8 |
1230.3 |
-7.5 |
83 |
2,092 |
-3 |
Dec17 |
161117 |
1242.2 |
1246.0 |
1228.4 |
1232.8 |
-7.6 |
841 |
17,998 |
+157 |
Feb18 |
161117 |
1246.1 |
1247.1 |
1236.0 |
1236.0 |
-7.6 |
0 |
196 |
+0 |
Apr18 |
161117 |
1234.4 |
1239.2 |
1234.4 |
1239.2 |
-7.5 |
1 |
16 |
+0 |
Jun18 |
161117 |
1246.0 |
1246.0 |
1238.0 |
1242.3 |
-7.4 |
31 |
4,226 |
-2 |
Aug18 |
161117 |
1246.0 |
1253.0 |
1246.0 |
1246.0 |
-7.3 |
|
|
|
Total Volume and Open Interest |
259,037 |
479,237 |
-9,537 |
Silver(CMX) |
Dec16 |
161117 |
1696.0 |
1708.0 |
1657.5 |
1677.2 |
-15.5 |
69,762 |
86,293 |
-2,263 |
Mar17 |
161117 |
1707.0 |
1717.5 |
1667.5 |
1687.5 |
-15.5 |
6,405 |
70,437 |
+732 |
May17 |
161117 |
1720.0 |
1720.0 |
1680.0 |
1694.1 |
-15.2 |
660 |
3,196 |
-21 |
Jul17 |
161117 |
1718.0 |
1722.0 |
1692.5 |
1700.3 |
-15.0 |
68 |
5,589 |
-6 |
Sep17 |
161117 |
1733.0 |
1733.0 |
1706.2 |
1706.2 |
-14.9 |
68 |
959 |
+28 |
Dec17 |
161117 |
1730.0 |
1739.5 |
1700.0 |
1714.4 |
-14.8 |
488 |
4,779 |
+256 |
Mar18 |
161117 |
1721.7 |
1817.0 |
1721.7 |
1721.7 |
-14.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
77,710 |
174,831 |
-1,388 |
Platinum(NYMEX) |
Jan17 |
161117 |
946.7 |
952.9 |
933.6 |
945.1 |
-1.4 |
14,433 |
56,526 |
-8 |
Apr17 |
161117 |
949.0 |
955.1 |
936.8 |
948.1 |
-1.6 |
303 |
6,346 |
+92 |
Jul17 |
161117 |
950.2 |
951.1 |
950.2 |
951.1 |
-2.3 |
12 |
174 |
+0 |
Oct17 |
161117 |
954.9 |
954.9 |
954.0 |
954.9 |
-2.4 |
0 |
165 |
+0 |
Total Volume and Open Interest |
14,756 |
63,255 |
+84 |
Palladium(NYMEX) |
Dec16 |
161117 |
716.25 |
734.10 |
711.35 |
729.65 |
+10.85 |
9,745 |
13,728 |
-986 |
Mar17 |
161117 |
716.35 |
733.80 |
714.60 |
729.60 |
+10.70 |
2,949 |
9,381 |
+1,594 |
Jun17 |
161117 |
724.25 |
734.05 |
724.25 |
730.80 |
+10.65 |
30 |
65 |
+11 |
Total Volume and Open Interest |
12,725 |
23,177 |
+620 |
Copper(CMX) |
Dec16 |
161117 |
246.95 |
250.60 |
243.80 |
249.10 |
+2.35 |
148,323 |
90,776 |
-2,546 |
Mar17 |
161117 |
248.10 |
251.65 |
244.95 |
250.20 |
+2.30 |
32,257 |
96,958 |
+3,767 |
May17 |
161117 |
246.75 |
252.10 |
245.90 |
250.80 |
+2.30 |
3,799 |
18,177 |
+1,261 |
Jul17 |
161117 |
246.25 |
252.55 |
246.20 |
251.25 |
+2.30 |
933 |
14,931 |
+216 |
Sep17 |
161117 |
248.30 |
251.50 |
248.30 |
251.50 |
+2.30 |
237 |
4,232 |
+64 |
Total Volume and Open Interest |
186,885 |
238,615 |
+3,218 |
E-mini DJIA Index(CBOT) |
Dec16 |
161117 |
18833 |
18876 |
18812 |
18869 |
+36 |
146,311 |
119,971 |
+236 |
Mar17 |
161117 |
18764 |
18810 |
18756 |
18810 |
+37 |
1,479 |
3,346 |
+1,131 |
Jun17 |
161117 |
18679 |
18734 |
18679 |
18734 |
+37 |
0 |
31 |
+0 |
Sep17 |
161117 |
18649 |
18649 |
18649 |
18649 |
+37 |
|
|
|
Total Volume and Open Interest |
147,790 |
123,348 |
+1,367 |
S & P 500(CME) |
Dec16 |
161117 |
2172.60 |
2184.30 |
2172.00 |
2184.30 |
+11.50 |
5,383 |
82,103 |
-52 |
Mar17 |
161117 |
2179.40 |
2179.80 |
2179.40 |
2179.40 |
+11.60 |
3 |
1,154 |
-20 |
Jun17 |
161117 |
2174.10 |
2174.40 |
2174.10 |
2174.10 |
+11.70 |
3 |
1,033 |
+0 |
Sep17 |
161117 |
2168.80 |
2169.10 |
2168.80 |
2168.80 |
+11.70 |
|
|
|
Total Volume and Open Interest |
5,389 |
84,290 |
-72 |
S & P 500 E-Mini(Globex) |
Dec16 |
161117 |
2172.50 |
2185.50 |
2171.75 |
2184.25 |
+11.50 |
1,443,589 |
2,867,069 |
+8,999 |
Mar17 |
161117 |
2168.50 |
2180.75 |
2167.50 |
2179.50 |
+11.75 |
6,915 |
43,981 |
+3,696 |
Jun17 |
161117 |
2166.25 |
2175.00 |
2162.00 |
2174.00 |
+11.50 |
44 |
2,689 |
+3 |
Sep17 |
161117 |
2165.00 |
2168.75 |
2164.50 |
2168.75 |
+11.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,450,548 |
2,913,769 |
+12,698 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161117 |
4781.50 |
4831.50 |
4778.00 |
4828.50 |
+45.20 |
238,486 |
254,101 |
-2,136 |
Mar17 |
161117 |
4781.30 |
4829.50 |
4780.80 |
4827.30 |
+45.00 |
843 |
1,356 |
+381 |
Jun17 |
161117 |
4796.00 |
4821.30 |
4796.00 |
4821.30 |
+45.00 |
1 |
18 |
+0 |
Total Volume and Open Interest |
239,331 |
255,504 |
-1,754 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161117 |
1594.20 |
1606.00 |
1594.20 |
1603.80 |
+9.70 |
13,640 |
75,144 |
-352 |
Mar17 |
161117 |
1601.30 |
1601.30 |
1601.30 |
1601.30 |
+9.70 |
4 |
4 |
+2 |
Jun17 |
161117 |
1591.60 |
1591.60 |
1591.60 |
1591.60 |
+9.70 |
|
|
|
Total Volume and Open Interest |
13,644 |
75,148 |
-350 |
Volatility Index(CBOE) |
Nov16 |
161116 |
13.25 |
13.85 |
13.20 |
13.85 |
+0.65 |
87,681 |
63,965 |
-25,646 |
Dec16 |
161117 |
15.60 |
15.65 |
15.00 |
15.03 |
-0.55 |
134,595 |
205,875 |
+0 |
Jan17 |
161117 |
17.05 |
17.10 |
16.65 |
16.68 |
-0.40 |
37,447 |
62,003 |
+0 |
Feb17 |
161117 |
17.75 |
17.85 |
17.48 |
17.48 |
-0.35 |
24,613 |
26,979 |
+0 |
Total Volume and Open Interest |
289,677 |
409,618 |
+0 |
Russell 2000(ICE) |
Dec16 |
161117 |
1302.20 |
1314.00 |
1302.00 |
1309.60 |
+8.20 |
106,141 |
343,630 |
+1,528 |
Mar17 |
161117 |
1299.70 |
1308.20 |
1299.70 |
1304.60 |
+8.20 |
5 |
462 |
-1 |
Jun17 |
161117 |
1300.60 |
1300.60 |
1300.60 |
1300.60 |
+8.20 |
0 |
170 |
+0 |
Total Volume and Open Interest |
106,146 |
344,401 |
+1,527 |
Nikkei 225(CME) |
Dec16 |
161117 |
17810 |
18135 |
17765 |
18125 |
+325 |
10,211 |
35,390 |
+417 |
Mar17 |
161117 |
17820 |
18155 |
17820 |
18155 |
+325 |
13 |
99 |
+5 |
Total Volume and Open Interest |
10,224 |
35,489 |
+422 |
Nikkei 225(SGX) |
Dec16 |
161117 |
17895 |
17910 |
17830 |
17910 |
+45 |
64,564 |
204,974 |
-4,584 |
Mar17 |
161117 |
17825 |
17870 |
17745 |
17870 |
+45 |
157 |
5,614 |
+23 |
Jun17 |
161117 |
17745 |
17745 |
17745 |
17745 |
+45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
64,818 |
216,689 |
-4,544 |
Nikkei 225(CME) Yen |
Dec16 |
161117 |
17785 |
18115 |
17750 |
18100 |
+320 |
52,351 |
66,466 |
-1,190 |
Mar17 |
161117 |
17800 |
18055 |
17795 |
18055 |
+325 |
32 |
72 |
+20 |
Jun17 |
161117 |
17925 |
17925 |
17925 |
17925 |
+325 |
|
|
|
Total Volume and Open Interest |
52,383 |
66,538 |
-1,170 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161117 |
18080 |
18100 |
18080 |
18100 |
+320 |
6 |
303 |
+1 |
Mar17 |
161117 |
18050 |
18050 |
18050 |
18050 |
+320 |
|
|
|
Jun17 |
161117 |
17920 |
17920 |
17920 |
17920 |
+320 |
|
|
|
Total Volume and Open Interest |
6 |
303 |
+1 |
CAC 40(EURONEXT) |
Nov16 |
161117 |
4508.5 |
4544.5 |
4482.5 |
4528.0 |
+27.0 |
198,612 |
271,413 |
-10,923 |
Dec16 |
161117 |
4505.0 |
4539.0 |
4477.5 |
4522.5 |
+27.0 |
130,720 |
156,483 |
+93,013 |
Jan17 |
161117 |
4492.0 |
4513.0 |
4492.0 |
4513.0 |
+26.5 |
0 |
11 |
-1 |
Total Volume and Open Interest |
329,332 |
427,972 |
+82,088 |
Hang Seng Index(HKFE) |
Nov16 |
161117 |
22203 |
22367 |
22076 |
22249 |
+36 |
98,548 |
133,045 |
+2,977 |
Dec16 |
161117 |
22203 |
22380 |
22098 |
22260 |
+30 |
1,900 |
17,623 |
+461 |
Total Volume and Open Interest |
101,064 |
153,201 |
+3,563 |
DAX(EUREX) |
Dec16 |
161117 |
10677.0 |
10733.0 |
10597.5 |
10681.0 |
+11.5 |
81,770 |
163,762 |
-11,424 |
Mar17 |
161117 |
10674.0 |
10720.5 |
10600.0 |
10678.0 |
+11.5 |
122 |
6,276 |
+5 |
Jun17 |
161117 |
10695.0 |
10748.5 |
10665.0 |
10707.0 |
+11.0 |
20 |
200 |
+5 |
Total Volume and Open Interest |
81,912 |
170,238 |
-11,414 |
Mini-DAX(EUREX) |
Dec16 |
161117 |
10676.0 |
10730.0 |
10601.0 |
10681.0 |
+11.5 |
21,773 |
14,208 |
-2,081 |
Mar17 |
161117 |
10638.0 |
10723.0 |
10601.0 |
10678.0 |
+11.5 |
92 |
2,384 |
+6 |
Jun17 |
161117 |
10674.0 |
10726.0 |
10651.0 |
10707.0 |
+11.0 |
1 |
47 |
+1 |
Total Volume and Open Interest |
21,866 |
16,639 |
-2,074 |
FT-SE 100(EURONEXT) |
Dec16 |
161117 |
6741.50 |
6800.00 |
6736.50 |
6782.50 |
+41.00 |
106,683 |
738,741 |
-5,055 |
Mar17 |
161117 |
6708.00 |
6719.00 |
6691.00 |
6719.00 |
+41.00 |
1,118 |
9,264 |
+1,117 |
Jun17 |
161117 |
6650.00 |
6650.00 |
6650.00 |
6650.00 |
+36.00 |
|
|
|
Total Volume and Open Interest |
107,801 |
748,005 |
-3,938 |
SPI 200(SFE) |
Dec16 |
161117 |
5315.0 |
5350.0 |
5276.0 |
5338.0 |
+18.0 |
34,277 |
276,362 |
-1,177 |
Mar17 |
161117 |
5275.0 |
5292.0 |
5242.0 |
5287.0 |
+17.0 |
5 |
1,763 |
+1 |
Jun17 |
161117 |
5271.0 |
5271.0 |
5271.0 |
5271.0 |
+17.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
34,470 |
281,372 |
-1,104 |
FTSE MIB(ISE) |
Dec16 |
161117 |
16425.00 |
16555.00 |
16295.00 |
16501.00 |
-9.00 |
30,842 |
44,257 |
+1,228 |
Mar17 |
161117 |
16390.00 |
16455.00 |
16265.00 |
16441.00 |
-9.00 |
21 |
1,475 |
-3 |
Jun17 |
161117 |
16091.00 |
16091.00 |
16091.00 |
16091.00 |
-9.00 |
|
|
|
Total Volume and Open Interest |
30,863 |
45,732 |
+1,225 |
KOSPI 200(KFE) |
Dec16 |
161117 |
250.25 |
250.85 |
248.80 |
250.25 |
-0.20 |
110,017 |
130,012 |
-1,407 |
Mar17 |
161117 |
247.45 |
248.05 |
246.20 |
247.65 |
-0.15 |
528 |
15,686 |
+2,584 |
Jun17 |
161117 |
248.10 |
248.10 |
248.10 |
248.10 |
-0.95 |
0 |
1,973 |
+0 |
Total Volume and Open Interest |
110,546 |
152,377 |
+1,178 |
GSCI(CME) |
Dec16 |
161117 |
361.60 |
362.00 |
357.40 |
357.40 |
-0.05 |
112 |
15,004 |
+3 |
Jan17 |
161117 |
361.45 |
363.70 |
361.45 |
361.45 |
-0.20 |
|
|
|
Feb17 |
161117 |
363.70 |
363.70 |
363.70 |
363.70 |
-0.20 |
|
|
|
Total Volume and Open Interest |
112 |
15,004 |
-159 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|