|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 21, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161121 |
995.50 |
1021.50 |
995.50 |
1020.25 |
+26.50 |
87,755 |
291,657 |
-3,394 |
Mar17 |
161121 |
1004.50 |
1029.50 |
1004.50 |
1028.50 |
+26.25 |
28,981 |
126,481 |
+1,535 |
May17 |
161121 |
1013.00 |
1037.00 |
1013.00 |
1035.75 |
+25.25 |
15,733 |
73,291 |
+2,434 |
Jul17 |
161121 |
1018.00 |
1042.50 |
1017.75 |
1041.25 |
+24.75 |
14,410 |
82,155 |
+1,987 |
Aug17 |
161121 |
1020.75 |
1039.50 |
1020.75 |
1038.75 |
+23.00 |
521 |
4,221 |
+29 |
Sep17 |
161121 |
1007.25 |
1022.75 |
1007.25 |
1022.50 |
+19.75 |
369 |
1,784 |
+54 |
Nov17 |
161121 |
992.75 |
1011.00 |
992.75 |
1009.75 |
+17.00 |
4,798 |
40,104 |
+112 |
Jan18 |
161121 |
998.00 |
1011.50 |
998.00 |
1010.50 |
+17.00 |
162 |
1,625 |
+22 |
Mar18 |
161121 |
995.50 |
1002.00 |
994.00 |
1001.50 |
+17.50 |
244 |
1,108 |
+198 |
May18 |
161121 |
999.00 |
1001.00 |
998.75 |
1000.00 |
+16.25 |
1 |
289 |
-1 |
Jul18 |
161121 |
996.00 |
1002.75 |
996.00 |
1002.25 |
+16.00 |
11 |
526 |
+2 |
Aug18 |
161121 |
997.00 |
997.00 |
997.00 |
997.00 |
+15.75 |
0 |
17 |
+0 |
Sep18 |
161121 |
985.00 |
985.00 |
985.00 |
985.00 |
+15.75 |
0 |
17 |
+0 |
Nov18 |
161121 |
966.50 |
977.50 |
966.50 |
972.50 |
+12.50 |
29 |
823 |
+11 |
Total Volume and Open Interest |
153,014 |
624,123 |
+2,989 |
Soybean Meal(CBOT) |
Dec16 |
161121 |
311.30 |
320.70 |
311.30 |
319.70 |
+9.30 |
39,335 |
75,889 |
-5,888 |
Jan17 |
161121 |
313.80 |
322.90 |
313.70 |
321.90 |
+9.30 |
27,903 |
113,215 |
+5,016 |
Mar17 |
161121 |
316.30 |
325.00 |
316.10 |
324.20 |
+9.10 |
14,607 |
77,483 |
+996 |
May17 |
161121 |
318.70 |
326.90 |
318.70 |
326.10 |
+8.70 |
5,200 |
41,573 |
+834 |
Jul17 |
161121 |
322.50 |
328.90 |
322.10 |
328.20 |
+8.10 |
7,228 |
38,962 |
+305 |
Aug17 |
161121 |
322.10 |
328.00 |
322.10 |
327.60 |
+7.70 |
453 |
5,826 |
-1 |
Sep17 |
161121 |
321.00 |
326.20 |
321.00 |
326.10 |
+7.30 |
314 |
5,670 |
-32 |
Oct17 |
161121 |
318.10 |
323.00 |
318.10 |
322.60 |
+6.60 |
512 |
5,100 |
-97 |
Dec17 |
161121 |
317.10 |
322.90 |
317.10 |
322.20 |
+6.20 |
491 |
16,322 |
-5 |
Jan18 |
161121 |
321.20 |
321.40 |
321.20 |
321.40 |
+5.90 |
94 |
873 |
+35 |
Total Volume and Open Interest |
96,186 |
383,134 |
+1,165 |
Soybean Oil(CBOT) |
Dec16 |
161121 |
34.16 |
34.75 |
34.10 |
34.64 |
+0.59 |
69,418 |
96,333 |
-9,374 |
Jan17 |
161121 |
34.40 |
35.04 |
34.37 |
34.93 |
+0.62 |
53,314 |
133,325 |
+5,078 |
Mar17 |
161121 |
34.63 |
35.28 |
34.62 |
35.18 |
+0.62 |
18,012 |
81,839 |
+1,366 |
May17 |
161121 |
34.82 |
35.46 |
34.80 |
35.37 |
+0.62 |
4,541 |
48,461 |
+89 |
Jul17 |
161121 |
35.07 |
35.62 |
35.07 |
35.53 |
+0.59 |
5,348 |
42,023 |
+158 |
Aug17 |
161121 |
35.10 |
35.60 |
35.10 |
35.53 |
+0.60 |
158 |
4,698 |
+17 |
Sep17 |
161121 |
35.18 |
35.53 |
35.18 |
35.46 |
+0.58 |
229 |
3,892 |
+44 |
Oct17 |
161121 |
35.01 |
35.31 |
34.93 |
35.24 |
+0.54 |
377 |
3,375 |
-99 |
Dec17 |
161121 |
34.82 |
35.37 |
34.81 |
35.27 |
+0.49 |
386 |
11,630 |
-59 |
Jan18 |
161121 |
35.33 |
35.33 |
35.29 |
35.29 |
+0.49 |
7 |
519 |
+1 |
Total Volume and Open Interest |
151,806 |
427,065 |
-2,779 |
Canola(WCE) |
Nov16 |
161114 |
502.7 |
502.7 |
502.7 |
502.7 |
-4.2 |
|
|
|
Jan17 |
161121 |
514.8 |
522.6 |
514.8 |
521.2 |
+6.7 |
11,983 |
140,747 |
+1,585 |
Mar17 |
161121 |
521.6 |
528.5 |
521.0 |
527.3 |
+6.7 |
4,400 |
28,316 |
+306 |
May17 |
161121 |
525.0 |
531.0 |
524.1 |
529.8 |
+5.8 |
1,818 |
14,609 |
+543 |
Jul17 |
161121 |
526.0 |
531.5 |
524.2 |
529.8 |
+5.2 |
2,449 |
11,199 |
+444 |
Total Volume and Open Interest |
23,300 |
204,880 |
+3,659 |
Corn(CBOT) |
Dec16 |
161121 |
345.25 |
350.00 |
344.75 |
349.75 |
+4.25 |
192,488 |
353,095 |
-24,379 |
Mar17 |
161121 |
353.00 |
358.00 |
352.75 |
357.75 |
+4.25 |
133,446 |
574,566 |
+12,533 |
May17 |
161121 |
359.75 |
364.50 |
359.25 |
364.25 |
+4.25 |
32,333 |
134,107 |
+6,669 |
Jul17 |
161121 |
367.25 |
371.50 |
366.50 |
371.50 |
+4.25 |
18,915 |
153,619 |
-888 |
Sep17 |
161121 |
373.75 |
378.25 |
373.75 |
378.00 |
+4.25 |
2,497 |
53,802 |
+316 |
Dec17 |
161121 |
382.00 |
386.25 |
380.75 |
386.00 |
+4.00 |
6,949 |
103,133 |
-377 |
Mar18 |
161121 |
392.00 |
395.00 |
391.25 |
394.75 |
+3.75 |
562 |
7,511 |
+101 |
May18 |
161121 |
398.00 |
400.50 |
397.00 |
400.50 |
+3.75 |
8 |
1,388 |
-2 |
Jul18 |
161121 |
403.00 |
404.75 |
399.50 |
404.75 |
+3.50 |
10 |
1,827 |
+4 |
Sep18 |
161121 |
400.00 |
400.00 |
392.00 |
400.00 |
+3.50 |
35 |
766 |
+0 |
Total Volume and Open Interest |
387,432 |
1,389,978 |
-5,950 |
Wheat(CBOT) |
Dec16 |
161121 |
409.00 |
412.00 |
404.50 |
410.25 |
+2.25 |
60,284 |
136,793 |
-11,529 |
Mar17 |
161121 |
425.75 |
429.75 |
421.25 |
427.00 |
+1.75 |
55,704 |
236,385 |
+8,859 |
May17 |
161121 |
439.50 |
443.50 |
436.00 |
440.50 |
+1.50 |
11,508 |
49,188 |
+2,735 |
Jul17 |
161121 |
453.00 |
457.50 |
450.75 |
454.75 |
+1.00 |
5,781 |
58,817 |
+306 |
Sep17 |
161121 |
469.75 |
472.25 |
466.25 |
469.25 |
+0.75 |
629 |
10,507 |
+193 |
Dec17 |
161121 |
490.00 |
490.50 |
485.25 |
487.75 |
+0.50 |
939 |
18,657 |
+249 |
Total Volume and Open Interest |
134,881 |
514,232 |
+824 |
Wheat(KCBT) |
Dec16 |
161121 |
414.00 |
418.00 |
411.75 |
414.50 |
+0.75 |
23,240 |
51,485 |
-5,517 |
Mar17 |
161121 |
431.00 |
435.00 |
429.00 |
432.00 |
+1.00 |
22,681 |
116,678 |
+7,477 |
May17 |
161121 |
444.75 |
446.75 |
440.75 |
444.00 |
+1.00 |
5,467 |
33,526 |
+1,373 |
Jul17 |
161121 |
453.50 |
458.00 |
452.00 |
455.00 |
+1.00 |
4,156 |
55,539 |
+884 |
Sep17 |
161121 |
468.00 |
469.75 |
468.00 |
469.25 |
+2.00 |
415 |
5,077 |
-1 |
Dec17 |
161121 |
485.75 |
488.25 |
485.00 |
486.75 |
+1.75 |
593 |
6,811 |
+115 |
Mar18 |
161121 |
497.50 |
498.25 |
497.50 |
497.75 |
+1.50 |
183 |
1,501 |
+41 |
Total Volume and Open Interest |
56,779 |
271,497 |
+4,392 |
Wheat(MGE) |
Dec16 |
161121 |
528.00 |
531.25 |
525.00 |
526.75 |
-2.50 |
5,524 |
17,096 |
-1,429 |
Mar17 |
161121 |
525.50 |
529.25 |
522.00 |
523.75 |
-2.75 |
6,271 |
28,314 |
+1,111 |
May17 |
161121 |
532.00 |
532.00 |
526.00 |
527.50 |
-3.00 |
2,040 |
10,783 |
+615 |
Jul17 |
161121 |
538.50 |
538.50 |
531.00 |
532.50 |
-3.00 |
743 |
5,334 |
+155 |
Sep17 |
161121 |
543.75 |
543.75 |
539.75 |
539.75 |
-1.75 |
341 |
3,721 |
+8 |
Dec17 |
161121 |
553.50 |
553.75 |
548.00 |
549.25 |
-2.00 |
48 |
2,649 |
-7 |
Total Volume and Open Interest |
14,967 |
67,960 |
+453 |
Oats(CBOT) |
Dec16 |
161121 |
233.75 |
233.75 |
223.75 |
224.75 |
-7.75 |
695 |
3,535 |
-293 |
Mar17 |
161121 |
238.75 |
239.25 |
228.25 |
229.00 |
-9.00 |
771 |
4,265 |
+309 |
May17 |
161121 |
235.25 |
237.00 |
230.25 |
230.25 |
-9.25 |
85 |
573 |
+17 |
Jul17 |
161121 |
239.00 |
239.00 |
231.25 |
231.25 |
-8.25 |
1 |
74 |
-1 |
Total Volume and Open Interest |
1,555 |
8,515 |
+35 |
Rough Rice(CBOT) |
Nov16 |
161114 |
9.13 |
9.13 |
9.13 |
9.13 |
-0.36 |
80 |
154 |
+55 |
Jan17 |
161121 |
9.64 |
9.84 |
9.57 |
9.81 |
+0.18 |
616 |
10,737 |
+69 |
Mar17 |
161121 |
9.84 |
10.09 |
9.83 |
10.06 |
+0.17 |
84 |
1,209 |
+59 |
May17 |
161121 |
10.29 |
10.29 |
9.97 |
10.29 |
+0.18 |
0 |
14 |
+0 |
Total Volume and Open Interest |
700 |
11,977 |
+128 |
Live Cattle(CME) |
Dec16 |
161121 |
108.600 |
109.800 |
108.550 |
109.035 |
+0.705 |
15,200 |
55,077 |
-3,924 |
Feb17 |
161121 |
108.635 |
110.700 |
108.635 |
109.580 |
+0.730 |
20,211 |
100,299 |
-950 |
Apr17 |
161121 |
108.900 |
110.450 |
108.900 |
109.535 |
+0.635 |
9,074 |
58,779 |
-390 |
Jun17 |
161121 |
100.330 |
101.300 |
100.050 |
100.785 |
+0.400 |
7,259 |
37,063 |
+1,617 |
Aug17 |
161121 |
97.285 |
98.000 |
96.680 |
97.385 |
+0.205 |
1,935 |
13,173 |
+272 |
Oct17 |
161121 |
97.680 |
98.300 |
96.980 |
97.680 |
+0.080 |
739 |
6,732 |
+54 |
Total Volume and Open Interest |
54,769 |
273,637 |
-3,166 |
Feeder Cattle(CME) |
Jan17 |
161121 |
125.000 |
126.500 |
123.550 |
124.180 |
-0.800 |
5,888 |
22,771 |
-30 |
Mar17 |
161121 |
120.980 |
121.950 |
119.250 |
119.980 |
-0.805 |
2,691 |
10,743 |
+296 |
Apr17 |
161121 |
120.535 |
121.500 |
118.900 |
119.580 |
-0.805 |
824 |
4,334 |
+151 |
May17 |
161121 |
120.250 |
120.730 |
118.385 |
119.100 |
-0.935 |
502 |
3,285 |
+124 |
Aug17 |
161121 |
121.150 |
121.430 |
118.980 |
119.500 |
-0.750 |
181 |
1,459 |
+73 |
Sep17 |
161121 |
119.300 |
119.885 |
117.750 |
118.730 |
-0.305 |
5 |
59 |
+0 |
Oct17 |
161121 |
116.500 |
116.550 |
116.500 |
116.550 |
-0.950 |
1 |
11 |
+0 |
Total Volume and Open Interest |
10,092 |
42,662 |
-1,683 |
Lean Hogs(CME) |
Dec16 |
161121 |
47.900 |
50.035 |
47.785 |
49.785 |
+1.985 |
13,056 |
53,280 |
-598 |
Feb17 |
161121 |
54.200 |
56.535 |
54.100 |
56.380 |
+2.200 |
11,262 |
95,728 |
+805 |
Apr17 |
161121 |
61.100 |
62.930 |
61.000 |
62.630 |
+1.500 |
4,236 |
43,538 |
+201 |
May17 |
161121 |
68.450 |
69.730 |
68.450 |
69.680 |
+1.045 |
15 |
826 |
-1 |
Jun17 |
161121 |
73.150 |
74.500 |
73.035 |
74.330 |
+1.080 |
2,569 |
17,590 |
+437 |
Jul17 |
161121 |
73.885 |
74.900 |
73.830 |
74.730 |
+0.750 |
524 |
10,087 |
-127 |
Aug17 |
161121 |
73.650 |
74.830 |
73.650 |
74.750 |
+0.950 |
161 |
6,083 |
+69 |
Oct17 |
161121 |
62.500 |
63.550 |
62.500 |
63.500 |
+0.950 |
27 |
1,805 |
+3 |
Total Volume and Open Interest |
31,870 |
230,120 |
+804 |
Class III Milk(CME) |
Nov16 |
161121 |
16.75 |
16.76 |
16.74 |
16.76 |
+0.01 |
124 |
5,114 |
-67 |
Dec16 |
161121 |
17.00 |
17.20 |
16.95 |
16.98 |
+0.04 |
384 |
5,458 |
-31 |
Jan17 |
161121 |
16.35 |
16.49 |
16.35 |
16.37 |
+0.04 |
459 |
3,171 |
+78 |
Feb17 |
161121 |
16.28 |
16.32 |
16.24 |
16.26 |
+0.02 |
297 |
2,956 |
+139 |
Mar17 |
161121 |
16.24 |
16.28 |
16.23 |
16.26 |
-0.01 |
198 |
2,592 |
+68 |
Apr17 |
161121 |
16.37 |
16.37 |
16.30 |
16.32 |
-0.01 |
181 |
2,392 |
+76 |
May17 |
161121 |
16.35 |
16.36 |
16.33 |
16.33 |
unch |
77 |
2,236 |
-12 |
Jun17 |
161121 |
16.50 |
16.50 |
16.47 |
16.50 |
unch |
70 |
2,060 |
+10 |
Jul17 |
161121 |
16.63 |
16.65 |
16.63 |
16.64 |
+0.03 |
34 |
1,142 |
+11 |
Aug17 |
161121 |
16.79 |
16.85 |
16.79 |
16.79 |
unch |
19 |
1,138 |
+0 |
Sep17 |
161121 |
17.03 |
17.03 |
17.03 |
17.03 |
unch |
21 |
1,160 |
+9 |
Oct17 |
161121 |
16.98 |
16.98 |
16.97 |
16.97 |
unch |
8 |
795 |
+7 |
Nov17 |
161121 |
16.93 |
16.93 |
16.90 |
16.90 |
+0.01 |
7 |
716 |
+7 |
Total Volume and Open Interest |
1,945 |
32,184 |
+332 |
Cocoa(ICE) |
Dec16 |
161121 |
2454 |
2455 |
2427 |
2438 |
+6 |
32 |
223 |
-74 |
Mar17 |
161121 |
2426 |
2458 |
2421 |
2431 |
+6 |
23,003 |
144,533 |
-1,955 |
May17 |
161121 |
2417 |
2449 |
2414 |
2424 |
+5 |
7,516 |
43,390 |
+322 |
Jul17 |
161121 |
2415 |
2447 |
2412 |
2421 |
+2 |
3,811 |
22,672 |
+939 |
Sep17 |
161121 |
2425 |
2446 |
2420 |
2425 |
unch |
1,651 |
12,445 |
+239 |
Dec17 |
161121 |
2428 |
2447 |
2428 |
2433 |
+2 |
645 |
6,842 |
-46 |
Mar18 |
161121 |
2445 |
2447 |
2438 |
2443 |
+3 |
16 |
7,825 |
+0 |
Total Volume and Open Interest |
37,070 |
239,935 |
-188 |
Coffee "C"(ICE) |
Dec16 |
161121 |
158.25 |
159.50 |
155.00 |
158.65 |
+0.80 |
8,192 |
5,180 |
-4,853 |
Mar17 |
161121 |
161.90 |
164.10 |
159.50 |
163.30 |
+1.20 |
18,647 |
113,655 |
+337 |
May17 |
161121 |
164.10 |
166.30 |
161.90 |
165.60 |
+1.25 |
3,564 |
41,809 |
+746 |
Jul17 |
161121 |
166.30 |
168.20 |
164.00 |
167.65 |
+1.25 |
1,324 |
13,255 |
+70 |
Sep17 |
161121 |
168.05 |
170.10 |
165.95 |
169.60 |
+1.40 |
338 |
7,598 |
+40 |
Dec17 |
161121 |
172.00 |
172.15 |
168.45 |
172.15 |
+1.55 |
154 |
10,076 |
+35 |
Total Volume and Open Interest |
32,347 |
196,770 |
-3,588 |
Orange Juice(ICE) |
Jan17 |
161121 |
212.25 |
214.50 |
211.00 |
212.60 |
+0.30 |
645 |
13,836 |
-2 |
Mar17 |
161121 |
208.05 |
211.00 |
208.05 |
209.65 |
+0.55 |
211 |
1,490 |
+70 |
May17 |
161121 |
207.65 |
207.65 |
207.65 |
207.65 |
+0.80 |
30 |
457 |
-5 |
Jul17 |
161121 |
206.05 |
206.05 |
206.05 |
206.05 |
+1.15 |
2 |
115 |
-1 |
Sep17 |
161121 |
202.70 |
202.70 |
202.70 |
202.70 |
+1.15 |
|
|
|
Nov17 |
161121 |
199.80 |
199.80 |
199.80 |
199.80 |
+1.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
888 |
15,900 |
+62 |
Sugar #11(ICE) |
Mar17 |
161121 |
20.28 |
20.47 |
20.21 |
20.35 |
+0.20 |
47,830 |
414,247 |
-8,513 |
May17 |
161121 |
19.78 |
19.91 |
19.65 |
19.79 |
+0.17 |
13,209 |
155,002 |
+116 |
Jul17 |
161121 |
19.15 |
19.24 |
19.04 |
19.17 |
+0.18 |
10,258 |
118,671 |
+428 |
Oct17 |
161121 |
18.71 |
18.86 |
18.67 |
18.79 |
+0.18 |
5,994 |
71,319 |
-793 |
Mar18 |
161121 |
18.59 |
18.80 |
18.59 |
18.73 |
+0.17 |
2,690 |
38,234 |
+1,036 |
May18 |
161121 |
18.01 |
18.20 |
18.01 |
18.16 |
+0.17 |
753 |
12,697 |
+203 |
Jul18 |
161121 |
17.49 |
17.62 |
17.48 |
17.60 |
+0.18 |
287 |
9,221 |
-26 |
Oct18 |
161121 |
17.24 |
17.40 |
17.24 |
17.39 |
+0.18 |
193 |
7,890 |
-66 |
Total Volume and Open Interest |
81,326 |
832,085 |
-7,575 |
London Cocoa(LCE) |
Dec16 |
161121 |
2057 |
2060 |
2025 |
2040 |
-17 |
5,230 |
76,651 |
+193 |
Mar17 |
161121 |
2015 |
2015 |
1991 |
1995 |
-18 |
15,730 |
94,856 |
-1,930 |
May17 |
161121 |
2013 |
2013 |
1990 |
1993 |
-18 |
7,511 |
56,702 |
-231 |
Jul17 |
161121 |
2021 |
2023 |
2004 |
2006 |
-16 |
3,436 |
18,477 |
+89 |
Sep17 |
161121 |
2031 |
2031 |
2012 |
2014 |
-15 |
1,139 |
26,144 |
+91 |
Dec17 |
161121 |
2024 |
2024 |
2008 |
2009 |
-14 |
312 |
14,793 |
+55 |
Mar18 |
161121 |
2006 |
2007 |
2004 |
2006 |
-14 |
120 |
6,069 |
+104 |
Total Volume and Open Interest |
33,501 |
294,028 |
-1,614 |
London Sugar(LCE) |
Mar17 |
161121 |
537.90 |
541.20 |
536.00 |
538.30 |
+2.40 |
4,987 |
36,068 |
-181 |
May17 |
161121 |
531.10 |
535.10 |
530.50 |
532.60 |
+2.70 |
1,412 |
19,218 |
+359 |
Aug17 |
161121 |
518.10 |
522.50 |
518.10 |
520.60 |
+2.60 |
323 |
8,121 |
+13 |
Oct17 |
161121 |
502.80 |
505.00 |
500.80 |
503.60 |
+2.50 |
507 |
10,535 |
+107 |
Dec17 |
161121 |
493.10 |
496.30 |
493.10 |
496.20 |
+2.50 |
32 |
2,057 |
+2 |
Total Volume and Open Interest |
7,304 |
77,539 |
+298 |
Cotton(ICE) |
Dec16 |
161121 |
73.25 |
73.71 |
73.11 |
73.60 |
+0.20 |
7,992 |
14,483 |
-4,318 |
Mar17 |
161121 |
72.44 |
72.70 |
71.94 |
72.29 |
-0.03 |
37,073 |
174,428 |
+6,040 |
May17 |
161121 |
73.03 |
73.32 |
72.63 |
72.95 |
+0.02 |
6,337 |
31,032 |
+1,565 |
Jul17 |
161121 |
73.10 |
73.33 |
72.67 |
73.02 |
+0.03 |
1,929 |
12,337 |
+574 |
Oct17 |
161121 |
71.65 |
71.65 |
71.65 |
71.65 |
-0.21 |
2 |
33 |
+1 |
Dec17 |
161121 |
70.80 |
70.97 |
70.05 |
70.69 |
-0.09 |
1,119 |
16,658 |
+304 |
Total Volume and Open Interest |
54,481 |
250,111 |
+4,179 |
Lumber(CME) |
Jan17 |
161121 |
323.7 |
323.7 |
318.7 |
321.5 |
+0.8 |
552 |
3,154 |
-54 |
Mar17 |
161121 |
331.5 |
331.8 |
328.1 |
331.0 |
+0.4 |
169 |
479 |
+9 |
May17 |
161121 |
338.0 |
338.0 |
336.2 |
336.7 |
+0.2 |
46 |
117 |
+13 |
Jul17 |
161121 |
346.7 |
347.9 |
343.7 |
346.7 |
+0.2 |
13 |
27 |
-4 |
Total Volume and Open Interest |
780 |
3,806 |
-36 |
Crude Oil(NYM) |
Jan17 |
161121 |
46.60 |
48.51 |
46.46 |
48.24 |
+1.88 |
490,898 |
612,583 |
+20,801 |
Feb17 |
161121 |
47.24 |
49.28 |
47.24 |
49.03 |
+1.92 |
80,452 |
159,758 |
+5,550 |
Mar17 |
161121 |
48.08 |
50.06 |
47.97 |
49.82 |
+1.97 |
57,501 |
206,597 |
+2,717 |
Apr17 |
161121 |
48.69 |
50.75 |
48.69 |
50.49 |
+1.98 |
29,199 |
104,763 |
+165 |
May17 |
161121 |
49.73 |
51.28 |
49.46 |
51.03 |
+1.96 |
20,161 |
68,776 |
+3,891 |
Jun17 |
161121 |
49.80 |
51.66 |
49.61 |
51.41 |
+1.92 |
39,998 |
168,378 |
+1,165 |
Jul17 |
161121 |
50.40 |
51.81 |
50.17 |
51.67 |
+1.88 |
8,702 |
39,891 |
-1,919 |
Aug17 |
161121 |
50.44 |
51.93 |
50.44 |
51.85 |
+1.84 |
6,954 |
31,961 |
+54 |
Sep17 |
161121 |
50.61 |
52.12 |
50.57 |
51.97 |
+1.79 |
10,234 |
47,358 |
-1,527 |
Oct17 |
161121 |
50.60 |
52.27 |
50.60 |
52.07 |
+1.75 |
4,086 |
26,872 |
-165 |
Nov17 |
161121 |
51.52 |
52.26 |
51.52 |
52.18 |
+1.72 |
1,950 |
28,006 |
-596 |
Dec17 |
161121 |
50.85 |
52.50 |
50.75 |
52.30 |
+1.70 |
26,029 |
181,516 |
+1,996 |
Jan18 |
161121 |
52.37 |
52.37 |
50.08 |
52.37 |
+1.67 |
1,017 |
26,686 |
+292 |
Feb18 |
161121 |
52.46 |
52.46 |
51.00 |
52.46 |
+1.65 |
470 |
7,682 |
+41 |
Mar18 |
161121 |
52.55 |
52.55 |
49.30 |
52.55 |
+1.62 |
1,672 |
23,043 |
+1,037 |
Apr18 |
161121 |
52.64 |
54.45 |
52.64 |
52.64 |
+1.60 |
375 |
4,708 |
+301 |
Total Volume and Open Interest |
1,079,220 |
1,975,624 |
+2,842 |
e-miNY Crude Oil(NYM) |
Jan17 |
161121 |
46.725 |
48.525 |
46.500 |
48.250 |
+1.900 |
4,817 |
2,246 |
+226 |
Feb17 |
161121 |
47.325 |
49.225 |
47.325 |
49.025 |
+1.925 |
97 |
706 |
+22 |
Mar17 |
161121 |
48.100 |
50.000 |
48.075 |
49.825 |
+1.975 |
29 |
268 |
+10 |
Apr17 |
161121 |
48.950 |
50.500 |
48.950 |
50.500 |
+2.000 |
7 |
182 |
+1 |
May17 |
161121 |
49.575 |
51.275 |
49.575 |
51.025 |
+1.950 |
10 |
144 |
+10 |
Jun17 |
161121 |
50.000 |
51.400 |
50.000 |
51.400 |
+1.900 |
18 |
196 |
+7 |
Jul17 |
161121 |
51.675 |
51.675 |
49.825 |
51.675 |
+1.875 |
5 |
126 |
+4 |
Aug17 |
161121 |
51.850 |
51.850 |
49.350 |
51.850 |
+1.850 |
0 |
145 |
+0 |
Sep17 |
161121 |
51.975 |
51.975 |
49.625 |
51.975 |
+1.800 |
0 |
61 |
+0 |
Oct17 |
161121 |
52.075 |
52.075 |
49.775 |
52.075 |
+1.750 |
0 |
44 |
+0 |
Total Volume and Open Interest |
12,794 |
7,032 |
-52 |
NY Harbor ULSD(NYM) |
Dec16 |
161121 |
147.94 |
153.53 |
146.31 |
152.45 |
+6.68 |
51,900 |
51,328 |
-5,238 |
Jan17 |
161121 |
147.98 |
154.62 |
147.44 |
153.61 |
+6.76 |
35,701 |
99,324 |
+2,375 |
Feb17 |
161121 |
149.05 |
155.81 |
148.79 |
154.84 |
+6.77 |
19,566 |
52,644 |
+714 |
Mar17 |
161121 |
149.98 |
156.59 |
149.57 |
155.74 |
+6.80 |
12,770 |
49,533 |
+682 |
Apr17 |
161121 |
150.06 |
156.69 |
150.06 |
155.89 |
+6.70 |
5,897 |
34,645 |
+61 |
May17 |
161121 |
151.65 |
157.21 |
151.65 |
156.51 |
+6.56 |
2,815 |
17,138 |
+361 |
Jun17 |
161121 |
152.01 |
157.97 |
151.85 |
157.19 |
+6.40 |
6,252 |
34,263 |
+299 |
Jul17 |
161121 |
156.19 |
158.75 |
156.13 |
158.20 |
+6.25 |
431 |
5,286 |
+104 |
Aug17 |
161121 |
157.18 |
159.85 |
157.18 |
159.27 |
+6.12 |
641 |
4,926 |
+290 |
Sep17 |
161121 |
158.74 |
161.20 |
158.74 |
160.54 |
+6.06 |
102 |
5,992 |
-2 |
Oct17 |
161121 |
159.43 |
162.30 |
159.43 |
161.82 |
+6.04 |
135 |
3,124 |
+6 |
Nov17 |
161121 |
159.64 |
163.50 |
159.64 |
162.99 |
+6.02 |
249 |
2,922 |
+36 |
Dec17 |
161121 |
159.94 |
164.79 |
159.77 |
164.08 |
+6.01 |
3,911 |
29,973 |
+494 |
Jan18 |
161121 |
165.64 |
165.64 |
165.21 |
165.21 |
+5.99 |
163 |
2,560 |
+101 |
Total Volume and Open Interest |
140,710 |
405,936 |
+275 |
RBOB Gasoline(NYM) |
Dec16 |
161121 |
134.55 |
141.41 |
134.10 |
139.65 |
+5.74 |
48,977 |
61,193 |
-4,823 |
Jan17 |
161121 |
134.68 |
141.91 |
134.66 |
140.10 |
+5.80 |
60,402 |
134,050 |
+5,472 |
Feb17 |
161121 |
135.61 |
142.79 |
135.61 |
141.05 |
+5.75 |
25,501 |
38,503 |
+1,157 |
Mar17 |
161121 |
138.16 |
144.77 |
137.93 |
143.21 |
+5.78 |
15,195 |
38,038 |
+832 |
Apr17 |
161121 |
158.21 |
164.55 |
158.21 |
163.20 |
+5.79 |
8,679 |
33,271 |
+1,822 |
May17 |
161121 |
159.32 |
165.59 |
159.32 |
164.66 |
+5.76 |
6,790 |
16,879 |
-9 |
Jun17 |
161121 |
160.17 |
165.66 |
160.10 |
164.65 |
+5.70 |
7,992 |
21,788 |
+1,578 |
Jul17 |
161121 |
160.73 |
164.10 |
160.73 |
163.73 |
+5.64 |
1,554 |
5,548 |
+60 |
Aug17 |
161121 |
159.26 |
162.98 |
159.21 |
162.23 |
+5.66 |
2,174 |
4,417 |
+976 |
Sep17 |
161121 |
158.20 |
159.91 |
158.04 |
159.91 |
+5.63 |
695 |
6,951 |
-211 |
Total Volume and Open Interest |
180,461 |
387,605 |
+7,104 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161121 |
139.65 |
139.65 |
139.65 |
139.65 |
+5.74 |
0 |
1 |
+0 |
Jan17 |
161121 |
140.10 |
140.10 |
140.10 |
140.10 |
+5.80 |
|
|
|
Feb17 |
161121 |
141.05 |
141.05 |
141.05 |
141.05 |
+5.75 |
|
|
|
Mar17 |
161121 |
143.21 |
143.21 |
143.21 |
143.21 |
+5.78 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec16 |
161121 |
2.898 |
2.973 |
2.891 |
2.950 |
+0.107 |
140,196 |
81,119 |
-4,032 |
Jan17 |
161121 |
3.044 |
3.099 |
3.028 |
3.077 |
+0.097 |
93,453 |
295,159 |
+5,337 |
Feb17 |
161121 |
3.080 |
3.126 |
3.066 |
3.111 |
+0.094 |
22,599 |
79,804 |
+1,391 |
Mar17 |
161121 |
3.094 |
3.120 |
3.061 |
3.106 |
+0.092 |
34,005 |
175,350 |
+158 |
Apr17 |
161121 |
3.026 |
3.053 |
3.008 |
3.043 |
+0.079 |
32,159 |
96,819 |
+764 |
May17 |
161121 |
3.028 |
3.063 |
3.019 |
3.055 |
+0.078 |
14,267 |
66,304 |
-1,199 |
Jun17 |
161121 |
3.073 |
3.097 |
3.058 |
3.090 |
+0.073 |
9,725 |
48,517 |
+758 |
Jul17 |
161121 |
3.108 |
3.132 |
3.091 |
3.123 |
+0.069 |
9,159 |
31,989 |
-196 |
Aug17 |
161121 |
3.109 |
3.137 |
3.093 |
3.124 |
+0.068 |
6,102 |
21,807 |
-610 |
Sep17 |
161121 |
3.094 |
3.109 |
3.077 |
3.108 |
+0.068 |
4,031 |
23,241 |
-3 |
Oct17 |
161121 |
3.115 |
3.128 |
3.090 |
3.123 |
+0.067 |
11,895 |
69,593 |
+385 |
Nov17 |
161121 |
3.154 |
3.166 |
3.133 |
3.164 |
+0.063 |
3,434 |
24,182 |
-328 |
Dec17 |
161121 |
3.298 |
3.303 |
3.281 |
3.301 |
+0.056 |
1,500 |
26,934 |
-322 |
Jan18 |
161121 |
3.374 |
3.389 |
3.368 |
3.388 |
+0.057 |
2,325 |
24,767 |
+361 |
Feb18 |
161121 |
3.345 |
3.359 |
3.345 |
3.359 |
+0.057 |
490 |
7,910 |
-52 |
Mar18 |
161121 |
3.277 |
3.292 |
3.273 |
3.290 |
+0.055 |
807 |
20,023 |
+154 |
Total Volume and Open Interest |
388,961 |
1,187,023 |
+2,092 |
Brent Crude Oil(ICE) |
Jan17 |
161121 |
46.92 |
49.15 |
46.92 |
48.90 |
+2.04 |
280,944 |
327,200 |
-18,153 |
Feb17 |
161121 |
48.11 |
50.24 |
48.07 |
49.97 |
+2.00 |
189,232 |
435,266 |
+17,822 |
Mar17 |
161121 |
48.94 |
51.07 |
48.93 |
50.81 |
+1.99 |
113,683 |
300,562 |
+14,842 |
Apr17 |
161121 |
49.64 |
51.76 |
49.64 |
51.50 |
+1.97 |
57,647 |
138,532 |
+7,955 |
May17 |
161121 |
50.21 |
52.31 |
50.21 |
52.07 |
+1.96 |
30,317 |
101,637 |
+2,394 |
Jun17 |
161121 |
50.66 |
52.76 |
50.65 |
52.52 |
+1.96 |
73,956 |
197,851 |
+3,446 |
Jul17 |
161121 |
51.44 |
53.01 |
51.31 |
52.85 |
+1.94 |
10,482 |
46,376 |
+2,154 |
Aug17 |
161121 |
51.70 |
53.32 |
51.57 |
53.09 |
+1.91 |
5,408 |
38,061 |
+530 |
Sep17 |
161121 |
51.52 |
53.50 |
51.49 |
53.28 |
+1.87 |
8,262 |
62,894 |
-123 |
Oct17 |
161121 |
53.44 |
53.44 |
53.44 |
53.44 |
+1.83 |
1,788 |
32,409 |
+371 |
Nov17 |
161121 |
53.60 |
53.60 |
53.60 |
53.60 |
+1.79 |
1,367 |
22,661 |
+31 |
Dec17 |
161121 |
52.12 |
53.96 |
52.07 |
53.75 |
+1.76 |
44,529 |
205,887 |
-139 |
Jan18 |
161121 |
54.42 |
54.45 |
53.91 |
53.91 |
+1.74 |
776 |
25,649 |
+32 |
Feb18 |
161121 |
54.07 |
54.07 |
54.07 |
54.07 |
+1.72 |
624 |
18,913 |
+255 |
Total Volume and Open Interest |
847,331 |
2,268,010 |
+31,158 |
Gas Oil(ICE) |
Dec16 |
161121 |
427.50 |
449.00 |
426.00 |
447.00 |
+23.00 |
70,742 |
144,816 |
-1,037 |
Jan17 |
161121 |
430.75 |
451.75 |
429.25 |
449.50 |
+22.50 |
61,225 |
166,261 |
+2,214 |
Feb17 |
161121 |
428.50 |
454.75 |
428.50 |
452.50 |
+22.25 |
28,791 |
69,868 |
-602 |
Mar17 |
161121 |
437.75 |
457.75 |
436.00 |
455.25 |
+21.75 |
23,158 |
53,420 |
+1,334 |
Apr17 |
161121 |
440.25 |
460.50 |
439.00 |
457.75 |
+21.25 |
16,176 |
33,207 |
+16 |
May17 |
161121 |
443.25 |
463.00 |
442.00 |
460.50 |
+21.00 |
7,728 |
27,392 |
+837 |
Jun17 |
161121 |
449.00 |
465.50 |
448.25 |
463.00 |
+20.75 |
20,073 |
71,472 |
+2,362 |
Jul17 |
161121 |
452.50 |
468.25 |
452.50 |
466.50 |
+20.50 |
3,415 |
21,506 |
+746 |
Aug17 |
161121 |
455.75 |
471.50 |
455.75 |
469.75 |
+20.50 |
1,678 |
14,978 |
-193 |
Sep17 |
161121 |
461.25 |
475.25 |
459.75 |
472.75 |
+20.25 |
5,018 |
28,011 |
+965 |
Total Volume and Open Interest |
258,650 |
831,260 |
+6,961 |
Ethanol(CBOT) |
Dec16 |
161121 |
1.584 |
1.605 |
1.581 |
1.601 |
+0.035 |
641 |
1,894 |
-364 |
Jan17 |
161121 |
1.510 |
1.547 |
1.510 |
1.532 |
+0.035 |
483 |
2,381 |
+357 |
Feb17 |
161121 |
1.500 |
1.507 |
1.495 |
1.506 |
+0.026 |
116 |
592 |
+61 |
Mar17 |
161121 |
1.520 |
1.520 |
1.507 |
1.518 |
+0.025 |
10 |
318 |
+3 |
Apr17 |
161121 |
1.532 |
1.532 |
1.500 |
1.532 |
+0.024 |
0 |
236 |
+0 |
May17 |
161121 |
1.539 |
1.539 |
1.482 |
1.539 |
+0.024 |
0 |
6 |
+0 |
Jun17 |
161121 |
1.539 |
1.539 |
1.539 |
1.539 |
+0.024 |
|
|
|
Jul17 |
161121 |
1.539 |
1.539 |
1.539 |
1.539 |
+0.024 |
|
|
|
Total Volume and Open Interest |
1,250 |
5,443 |
+57 |
WTI Crude Oil(ICE) |
Dec16 |
161118 |
44.91 |
45.75 |
44.62 |
45.69 |
+0.27 |
70,978 |
34,898 |
-13,596 |
Jan17 |
161121 |
46.45 |
48.51 |
46.45 |
48.24 |
+1.88 |
78,898 |
103,728 |
-502 |
Feb17 |
161121 |
47.20 |
49.26 |
47.20 |
49.03 |
+1.92 |
40,705 |
77,734 |
+5,097 |
Mar17 |
161121 |
47.95 |
50.01 |
47.95 |
49.82 |
+1.97 |
15,513 |
50,828 |
+596 |
Apr17 |
161121 |
48.62 |
50.65 |
48.62 |
50.49 |
+1.98 |
6,268 |
18,776 |
+467 |
May17 |
161121 |
49.20 |
51.17 |
49.20 |
51.03 |
+1.96 |
3,169 |
12,520 |
+251 |
Jun17 |
161121 |
49.64 |
51.54 |
49.64 |
51.41 |
+1.92 |
8,751 |
56,344 |
+424 |
Jul17 |
161121 |
49.96 |
51.73 |
49.96 |
51.67 |
+1.88 |
1,088 |
6,886 |
-130 |
Aug17 |
161121 |
50.19 |
51.85 |
50.19 |
51.85 |
+1.84 |
327 |
6,235 |
-2 |
Sep17 |
161121 |
50.37 |
52.05 |
50.37 |
51.97 |
+1.79 |
1,045 |
15,160 |
+88 |
Oct17 |
161121 |
52.07 |
52.07 |
52.07 |
52.07 |
+1.75 |
229 |
4,004 |
+13 |
Nov17 |
161121 |
52.18 |
52.18 |
52.18 |
52.18 |
+1.72 |
115 |
2,393 |
+28 |
Dec17 |
161121 |
50.82 |
52.38 |
50.81 |
52.30 |
+1.70 |
4,995 |
71,793 |
-414 |
Jan18 |
161121 |
52.37 |
52.37 |
52.37 |
52.37 |
+1.67 |
15 |
999 |
+15 |
Feb18 |
161121 |
52.46 |
52.46 |
52.46 |
52.46 |
+1.65 |
2 |
663 |
+0 |
Mar18 |
161121 |
52.55 |
52.55 |
52.55 |
52.55 |
+1.62 |
8 |
3,533 |
-4 |
Total Volume and Open Interest |
195,200 |
526,362 |
-6,633 |
US Dollar Index(ICE) |
Dec16 |
161121 |
101.400 |
101.510 |
100.810 |
101.113 |
-0.170 |
55,291 |
77,830 |
+1,915 |
Mar17 |
161121 |
101.325 |
101.415 |
100.725 |
101.027 |
-0.170 |
2,792 |
7,024 |
+554 |
Jun17 |
161121 |
101.300 |
101.305 |
100.730 |
100.938 |
-0.170 |
75 |
548 |
+63 |
Total Volume and Open Interest |
58,167 |
85,645 |
+2,541 |
Australian Dollar(CME) |
Dec16 |
161121 |
73.23 |
73.75 |
73.05 |
73.50 |
+0.13 |
114,715 |
107,303 |
-1,938 |
Mar17 |
161121 |
73.12 |
73.61 |
72.93 |
73.36 |
+0.13 |
806 |
2,117 |
+50 |
Jun17 |
161121 |
73.20 |
74.00 |
72.90 |
73.20 |
+0.13 |
1 |
65 |
+1 |
Total Volume and Open Interest |
115,527 |
109,499 |
-1,884 |
British Pound(CME) |
Dec16 |
161121 |
123.49 |
125.19 |
123.19 |
124.89 |
+1.19 |
118,633 |
237,142 |
-585 |
Mar17 |
161121 |
123.84 |
125.44 |
123.47 |
125.17 |
+1.20 |
284 |
8,013 |
+11 |
Jun17 |
161121 |
123.93 |
125.65 |
123.88 |
125.45 |
+1.21 |
1 |
644 |
-1 |
Total Volume and Open Interest |
118,918 |
245,983 |
-575 |
Canadian Dollar(CME) |
Dec16 |
161121 |
74.08 |
74.72 |
74.02 |
74.50 |
+0.44 |
65,838 |
119,032 |
-78 |
Mar17 |
161121 |
74.15 |
74.78 |
74.10 |
74.57 |
+0.44 |
747 |
3,924 |
+219 |
Jun17 |
161121 |
74.70 |
74.84 |
74.56 |
74.65 |
+0.44 |
5 |
546 |
+5 |
Sep17 |
161121 |
74.74 |
74.92 |
74.70 |
74.73 |
+0.45 |
20 |
348 |
+13 |
Total Volume and Open Interest |
66,616 |
124,235 |
+159 |
Japanese Yen(CME) |
Dec16 |
161121 |
90.23 |
90.62 |
89.87 |
90.06 |
-0.41 |
157,139 |
177,995 |
+8,305 |
Mar17 |
161121 |
90.52 |
91.01 |
90.28 |
90.46 |
-0.41 |
730 |
3,983 |
+178 |
Jun17 |
161121 |
91.05 |
91.37 |
90.80 |
90.91 |
-0.40 |
30 |
133 |
-2 |
Total Volume and Open Interest |
157,899 |
182,141 |
+8,481 |
Swiss Franc(CME) |
Dec16 |
161121 |
99.04 |
99.39 |
98.98 |
99.12 |
-0.06 |
27,357 |
58,188 |
+3,125 |
Mar17 |
161121 |
99.56 |
99.93 |
99.55 |
99.67 |
-0.06 |
18 |
270 |
+4 |
Jun17 |
161121 |
100.31 |
100.44 |
100.24 |
100.31 |
-0.06 |
0 |
15 |
+0 |
Total Volume and Open Interest |
27,380 |
58,482 |
+3,134 |
EuroFX(CME) |
Dec16 |
161121 |
105.99 |
106.60 |
105.90 |
106.20 |
+0.09 |
226,961 |
405,404 |
+2,134 |
Mar17 |
161121 |
106.44 |
107.06 |
106.37 |
106.67 |
+0.09 |
1,460 |
12,670 |
+93 |
Jun17 |
161121 |
107.26 |
107.53 |
106.94 |
107.19 |
+0.09 |
26 |
1,575 |
+2 |
Total Volume and Open Interest |
228,460 |
419,865 |
+2,233 |
Mexican Peso(CME) |
Dec16 |
161121 |
482.00 |
488.13 |
482.00 |
487.25 |
+4.25 |
52,560 |
122,723 |
+527 |
Jan17 |
161121 |
485.75 |
485.75 |
485.75 |
485.75 |
+4.25 |
|
|
|
Total Volume and Open Interest |
52,645 |
153,790 |
+531 |
Brazilian Real(CME) |
Dec16 |
161121 |
294.40 |
298.15 |
292.70 |
297.50 |
+3.60 |
3,694 |
25,188 |
-1,121 |
Jan17 |
161121 |
294.00 |
296.05 |
293.45 |
294.80 |
+3.55 |
15 |
35 |
-7 |
Feb17 |
161121 |
292.40 |
292.40 |
292.40 |
292.40 |
+3.45 |
|
|
|
Mar17 |
161121 |
290.30 |
290.30 |
290.30 |
290.30 |
+3.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,709 |
25,224 |
-1,128 |
30-Year T-Bonds(CBOT) |
Dec16 |
161121 |
152~290 |
153~280 |
152~260 |
153~060 |
+0~010 |
324,265 |
567,921 |
+1,859 |
Mar17 |
161121 |
151~190 |
152~140 |
151~150 |
151~260 |
+0~010 |
5,632 |
8,489 |
+1,588 |
Jun17 |
161121 |
150~300 |
152~000 |
150~300 |
150~300 |
+0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
329,897 |
576,411 |
+3,447 |
10-Year T-Notes(CBOT) |
Dec16 |
161121 |
125~120 |
125~280 |
125~100 |
125~175 |
-0~005 |
1,606,222 |
2,883,824 |
-49,248 |
Mar17 |
161121 |
124~210 |
125~060 |
124~200 |
124~280 |
unch |
89,561 |
156,565 |
+39,902 |
Jun17 |
161121 |
124~200 |
124~200 |
124~200 |
124~200 |
unch |
|
|
|
Total Volume and Open Interest |
1,695,783 |
3,040,389 |
-9,346 |
5-Year T-Notes(CBOT) |
Dec16 |
161121 |
118~150 |
118~232 |
118~134 |
118~170 |
-0~014 |
988,228 |
2,694,810 |
-60,909 |
Mar17 |
161121 |
117~312 |
118~080 |
117~300 |
118~020 |
-0~014 |
141,533 |
253,425 |
+66,799 |
Jun17 |
161121 |
117~290 |
120~234 |
117~290 |
117~290 |
-0~014 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,129,761 |
2,948,238 |
+5,890 |
2 Year T-Notes(CBOT) |
Dec16 |
161121 |
108~214 |
108~234 |
108~210 |
108~214 |
-0~010 |
284,657 |
1,155,378 |
+7,235 |
Mar17 |
161121 |
108~134 |
108~156 |
108~134 |
108~136 |
-0~010 |
8,759 |
28,760 |
+5,426 |
Jun17 |
161121 |
108~136 |
108~136 |
108~136 |
108~136 |
-0~010 |
|
|
|
Total Volume and Open Interest |
293,416 |
1,184,138 |
+12,661 |
Eurodollars(CME) |
Dec16 |
161121 |
99.022 |
99.030 |
99.012 |
99.018 |
-0.007 |
331,880 |
1,434,348 |
-37,404 |
Mar17 |
161121 |
98.975 |
98.985 |
98.955 |
98.965 |
-0.010 |
344,776 |
1,375,368 |
+11,292 |
Jun17 |
161121 |
98.850 |
98.870 |
98.835 |
98.845 |
-0.010 |
294,453 |
1,440,088 |
+1,371 |
Sep17 |
161121 |
98.735 |
98.765 |
98.725 |
98.740 |
-0.005 |
230,815 |
1,087,195 |
+9,929 |
Dec17 |
161121 |
98.610 |
98.645 |
98.605 |
98.615 |
-0.005 |
478,314 |
1,563,432 |
-26,903 |
Mar18 |
161121 |
98.510 |
98.550 |
98.505 |
98.515 |
-0.005 |
313,516 |
784,505 |
+14,572 |
Jun18 |
161121 |
98.390 |
98.440 |
98.390 |
98.405 |
-0.005 |
312,670 |
655,096 |
-13,912 |
Sep18 |
161121 |
98.290 |
98.330 |
98.280 |
98.295 |
-0.005 |
192,327 |
463,996 |
+1,805 |
Dec18 |
161121 |
98.170 |
98.220 |
98.165 |
98.180 |
-0.005 |
424,259 |
744,738 |
-4,964 |
Mar19 |
161121 |
98.085 |
98.135 |
98.080 |
98.095 |
-0.005 |
271,271 |
548,260 |
-12,655 |
Jun19 |
161121 |
98.000 |
98.055 |
97.990 |
98.010 |
-0.005 |
198,886 |
482,982 |
+19,928 |
Sep19 |
161121 |
97.920 |
97.980 |
97.910 |
97.935 |
unch |
135,786 |
355,497 |
+12,204 |
Dec19 |
161121 |
97.830 |
97.900 |
97.820 |
97.855 |
unch |
158,606 |
349,155 |
-20,104 |
Mar20 |
161121 |
97.765 |
97.840 |
97.755 |
97.790 |
unch |
96,895 |
223,171 |
+3,392 |
Jun20 |
161121 |
97.700 |
97.780 |
97.695 |
97.730 |
+0.005 |
64,628 |
145,847 |
+6,495 |
Sep20 |
161121 |
97.640 |
97.720 |
97.635 |
97.675 |
+0.005 |
64,871 |
111,165 |
-2,667 |
Dec20 |
161121 |
97.570 |
97.660 |
97.570 |
97.615 |
+0.010 |
54,865 |
124,607 |
+2,791 |
Mar21 |
161121 |
97.520 |
97.610 |
97.515 |
97.565 |
+0.015 |
50,482 |
88,308 |
-2,154 |
Total Volume and Open Interest |
4,144,704 |
12,230,601 |
-29,856 |
Ultra T-Bond(CBOT) |
Dec16 |
161121 |
162~03 |
163~11 |
161~30 |
162~12 |
-0~02 |
114,813 |
622,341 |
-1,291 |
Mar17 |
161121 |
161~10 |
162~16 |
161~07 |
161~21 |
+0~01 |
18,686 |
31,771 |
+10,498 |
Jun17 |
161121 |
160~31 |
160~31 |
160~31 |
160~31 |
+0~01 |
|
|
|
Total Volume and Open Interest |
133,499 |
654,112 |
+9,207 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161121 |
134~275 |
135~185 |
134~265 |
135~060 |
+0~005 |
131,779 |
287,243 |
+6,083 |
Mar17 |
161121 |
134~120 |
135~020 |
134~120 |
134~220 |
unch |
80 |
48 |
+47 |
Jun17 |
161121 |
134~220 |
134~220 |
134~220 |
134~220 |
unch |
|
|
|
Total Volume and Open Interest |
131,859 |
287,291 |
+6,130 |
30 Day Federal Funds(CBOT) |
Nov16 |
161121 |
99.595 |
99.595 |
99.592 |
99.592 |
unch |
3,014 |
203,315 |
-1,514 |
Dec16 |
161121 |
99.475 |
99.475 |
99.470 |
99.475 |
-0.005 |
7,408 |
79,986 |
+104 |
Jan17 |
161121 |
99.375 |
99.380 |
99.370 |
99.375 |
-0.005 |
36,612 |
195,494 |
+547 |
Feb17 |
161121 |
99.365 |
99.365 |
99.355 |
99.360 |
-0.005 |
17,341 |
81,234 |
+2,469 |
Mar17 |
161121 |
99.335 |
99.345 |
99.325 |
99.335 |
-0.005 |
8,676 |
53,045 |
-305 |
Apr17 |
161121 |
99.320 |
99.330 |
99.310 |
99.320 |
-0.005 |
27,782 |
90,765 |
+4,216 |
Total Volume and Open Interest |
130,708 |
928,936 |
+8,075 |
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 |
161117 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
Mar17 |
161117 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161117 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161117 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161117 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161117 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161117 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161117 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161117 |
150.31 |
150.86 |
150.20 |
150.75 |
+0.41 |
2,737 |
15,638 |
+612 |
Mar17 |
161117 |
150.69 |
150.69 |
150.69 |
150.69 |
+0.41 |
|
|
|
Jun17 |
161117 |
150.69 |
150.69 |
150.69 |
150.69 |
+0.41 |
|
|
|
Total Volume and Open Interest |
2,737 |
15,638 |
+612 |
Euro-Buxl(EUREX) |
Dec16 |
161121 |
176.84 |
177.00 |
175.28 |
176.46 |
+0.02 |
51,922 |
202,316 |
+3,729 |
Mar17 |
161121 |
174.82 |
175.04 |
173.50 |
174.56 |
+0.02 |
3,317 |
50,325 |
+2,496 |
Jun17 |
161121 |
172.60 |
173.54 |
172.10 |
173.06 |
+0.22 |
33 |
7 |
-3 |
Total Volume and Open Interest |
55,272 |
252,648 |
+6,222 |
Euro-Bund(EUREX) |
Dec16 |
161121 |
160.95 |
160.97 |
160.50 |
160.79 |
+0.06 |
797,188 |
1,955,847 |
-4,743 |
Mar17 |
161121 |
162.60 |
162.71 |
162.28 |
162.54 |
+0.03 |
26,360 |
242,559 |
+3,062 |
Jun17 |
161121 |
159.94 |
159.94 |
159.94 |
159.94 |
+0.06 |
8 |
8 |
+5 |
Total Volume and Open Interest |
823,556 |
2,198,414 |
-1,676 |
Euro-Bobl(EUREX) |
Dec16 |
161121 |
131.01 |
131.03 |
130.88 |
130.99 |
+0.06 |
575,168 |
1,381,632 |
+11,626 |
Mar17 |
161121 |
132.49 |
132.52 |
132.38 |
132.49 |
+0.07 |
8,029 |
119,846 |
+2,528 |
Jun17 |
161121 |
131.24 |
131.24 |
131.24 |
131.24 |
+0.06 |
|
|
|
Total Volume and Open Interest |
583,197 |
1,501,478 |
+14,154 |
Euro-Schatz(EUREX) |
Dec16 |
161121 |
112.12 |
112.15 |
112.10 |
112.13 |
+0.03 |
345,608 |
1,277,399 |
-18,059 |
Mar17 |
161121 |
112.06 |
112.07 |
112.03 |
112.05 |
+0.02 |
33,230 |
73,534 |
+17,436 |
Jun17 |
161121 |
112.13 |
112.13 |
112.13 |
112.13 |
+0.03 |
|
|
|
Total Volume and Open Interest |
378,838 |
1,350,933 |
-623 |
3-Mth Euribor(EUREX) |
Dec16 |
161121 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
3,191 |
+0 |
Mar17 |
161121 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
1 |
3,254 |
+0 |
Jun17 |
161121 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
3 |
33,642 |
-3 |
Total Volume and Open Interest |
17 |
73,587 |
-3 |
Long Gilt(LIFFE) |
Dec16 |
161121 |
123~11 |
123~28 |
123~10 |
123~23 |
+0~14 |
175,579 |
645,270 |
+2,261 |
Mar17 |
161121 |
122~29 |
123~08 |
122~28 |
123~08 |
+0~17 |
168 |
160 |
+155 |
Total Volume and Open Interest |
175,747 |
645,430 |
+2,416 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161121 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.00 |
30,485 |
453,305 |
-477 |
Mar17 |
161121 |
99.57 |
99.59 |
99.57 |
99.58 |
+0.01 |
41,139 |
377,669 |
+1,100 |
Jun17 |
161121 |
99.53 |
99.55 |
99.53 |
99.54 |
+0.01 |
46,222 |
346,031 |
+1,773 |
Sep17 |
161121 |
99.49 |
99.51 |
99.48 |
99.50 |
+0.01 |
57,517 |
299,805 |
+718 |
Dec17 |
161121 |
99.44 |
99.46 |
99.43 |
99.45 |
+0.01 |
75,335 |
284,167 |
-9,480 |
Mar18 |
161121 |
99.38 |
99.40 |
99.37 |
99.39 |
+0.01 |
58,911 |
176,283 |
-3,482 |
Total Volume and Open Interest |
598,686 |
2,695,315 |
-14,539 |
3-Mth Euribor(LIFFE) |
Dec16 |
161121 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
60,494 |
419,790 |
-4,627 |
Mar17 |
161121 |
100.290 |
100.300 |
100.290 |
100.300 |
+0.005 |
41,724 |
453,898 |
-6,811 |
Jun17 |
161121 |
100.275 |
100.285 |
100.275 |
100.285 |
+0.005 |
41,917 |
435,889 |
+2,450 |
Total Volume and Open Interest |
642,511 |
3,311,533 |
+8,987 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161121 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
9,942 |
121,079 |
-4,046 |
Mar17 |
161121 |
98.22 |
98.24 |
98.21 |
98.23 |
unch |
29,700 |
205,238 |
-4,412 |
Jun17 |
161121 |
98.22 |
98.23 |
98.20 |
98.22 |
unch |
18,087 |
205,265 |
-5,652 |
Sep17 |
161121 |
98.18 |
98.21 |
98.18 |
98.19 |
unch |
18,976 |
144,579 |
+2,414 |
Dec17 |
161121 |
98.13 |
98.16 |
98.12 |
98.14 |
+0.01 |
11,994 |
159,422 |
-2,313 |
Mar18 |
161121 |
98.06 |
98.10 |
98.06 |
98.08 |
+0.02 |
9,891 |
90,824 |
-633 |
Jun18 |
161121 |
97.99 |
98.02 |
97.98 |
98.01 |
+0.02 |
6,495 |
65,535 |
+1,008 |
Sep18 |
161121 |
97.91 |
97.94 |
97.90 |
97.94 |
+0.03 |
6,196 |
33,527 |
+1,663 |
Dec18 |
161121 |
97.83 |
97.86 |
97.82 |
97.86 |
+0.03 |
1,535 |
8,333 |
+49 |
Mar19 |
161121 |
97.78 |
97.78 |
97.78 |
97.78 |
+0.03 |
48 |
3,642 |
+14 |
Total Volume and Open Interest |
112,902 |
1,040,449 |
-11,908 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161121 |
97.32 |
97.40 |
97.31 |
97.35 |
+0.03 |
125,186 |
954,945 |
-5,772 |
Mar17 |
161121 |
97.35 |
97.35 |
97.35 |
97.35 |
+0.03 |
|
|
|
Total Volume and Open Interest |
125,186 |
954,945 |
-5,772 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161121 |
98.14 |
98.18 |
98.12 |
98.15 |
+0.01 |
168,843 |
926,868 |
-20,866 |
Mar17 |
161121 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.01 |
|
|
|
Total Volume and Open Interest |
168,843 |
926,868 |
-20,866 |
Gold(CMX) |
Dec16 |
161121 |
1207.3 |
1217.8 |
1205.4 |
1209.8 |
+1.1 |
237,789 |
220,480 |
-5,652 |
Feb17 |
161121 |
1210.6 |
1220.8 |
1208.7 |
1212.7 |
+1.1 |
21,782 |
158,645 |
+3,771 |
Apr17 |
161121 |
1213.1 |
1223.5 |
1212.1 |
1215.5 |
+1.1 |
4,160 |
28,615 |
+807 |
Jun17 |
161121 |
1215.6 |
1225.7 |
1214.1 |
1218.2 |
+1.1 |
2,540 |
35,088 |
+192 |
Aug17 |
161121 |
1227.1 |
1228.2 |
1220.4 |
1220.8 |
+1.1 |
1,322 |
9,341 |
+761 |
Oct17 |
161121 |
1224.0 |
1230.0 |
1223.5 |
1223.5 |
+1.1 |
138 |
2,081 |
-35 |
Dec17 |
161121 |
1223.6 |
1232.6 |
1223.6 |
1226.1 |
+1.1 |
1,631 |
18,311 |
+711 |
Feb18 |
161121 |
1229.3 |
1229.3 |
1225.4 |
1229.3 |
+1.1 |
27 |
196 |
+0 |
Apr18 |
161121 |
1236.7 |
1236.7 |
1232.4 |
1232.4 |
+1.1 |
18 |
16 |
+0 |
Jun18 |
161121 |
1235.4 |
1246.0 |
1235.4 |
1235.4 |
+1.1 |
43 |
4,226 |
+0 |
Aug18 |
161121 |
1238.5 |
1238.5 |
1238.5 |
1238.5 |
+0.6 |
|
|
|
Total Volume and Open Interest |
271,214 |
485,381 |
+1,398 |
Silver(CMX) |
Dec16 |
161121 |
1660.0 |
1675.5 |
1650.5 |
1652.1 |
-10.3 |
71,536 |
73,349 |
-9,290 |
Mar17 |
161121 |
1669.5 |
1686.0 |
1661.5 |
1662.1 |
-10.0 |
13,319 |
76,071 |
+3,419 |
May17 |
161121 |
1679.0 |
1688.0 |
1668.0 |
1668.7 |
-10.0 |
6,173 |
9,015 |
+5,847 |
Jul17 |
161121 |
1686.0 |
1689.0 |
1674.0 |
1674.8 |
-10.0 |
245 |
5,655 |
+57 |
Sep17 |
161121 |
1680.7 |
1733.0 |
1680.7 |
1680.7 |
-10.0 |
161 |
1,054 |
+95 |
Dec17 |
161121 |
1699.5 |
1708.5 |
1688.9 |
1688.9 |
-10.0 |
215 |
4,815 |
-11 |
Mar18 |
161121 |
1696.2 |
1817.0 |
1696.2 |
1696.2 |
-10.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
92,159 |
173,552 |
+119 |
Platinum(NYMEX) |
Jan17 |
161121 |
924.0 |
943.3 |
920.5 |
936.5 |
+14.5 |
12,029 |
56,179 |
+11 |
Apr17 |
161121 |
927.0 |
944.7 |
924.0 |
939.5 |
+14.5 |
451 |
6,626 |
+235 |
Jul17 |
161121 |
943.0 |
943.0 |
929.5 |
943.0 |
+14.2 |
42 |
176 |
+2 |
Oct17 |
161121 |
946.8 |
946.8 |
930.0 |
946.8 |
+14.2 |
32 |
180 |
+15 |
Total Volume and Open Interest |
12,578 |
63,211 |
+268 |
Palladium(NYMEX) |
Dec16 |
161121 |
727.05 |
732.25 |
721.65 |
726.55 |
-1.25 |
7,076 |
14,487 |
+112 |
Mar17 |
161121 |
725.00 |
732.20 |
722.45 |
726.80 |
-1.45 |
1,835 |
10,930 |
+834 |
Jun17 |
161121 |
725.80 |
727.95 |
724.85 |
727.75 |
-1.70 |
112 |
152 |
+76 |
Total Volume and Open Interest |
9,027 |
25,572 |
+1,023 |
Copper(CMX) |
Dec16 |
161121 |
247.25 |
253.50 |
246.45 |
251.50 |
+4.75 |
86,302 |
73,516 |
-4,848 |
Mar17 |
161121 |
248.25 |
254.60 |
247.65 |
252.75 |
+4.95 |
25,573 |
110,691 |
+4,618 |
May17 |
161121 |
250.35 |
255.00 |
250.35 |
253.45 |
+5.05 |
2,781 |
20,302 |
+821 |
Jul17 |
161121 |
253.55 |
254.80 |
252.90 |
253.90 |
+5.05 |
607 |
15,448 |
+112 |
Sep17 |
161121 |
254.95 |
255.00 |
253.30 |
254.25 |
+5.10 |
488 |
4,446 |
+234 |
Total Volume and Open Interest |
117,140 |
238,057 |
+1,010 |
E-mini DJIA Index(CBOT) |
Dec16 |
161121 |
18852 |
18929 |
18834 |
18910 |
+57 |
119,808 |
127,982 |
+6,249 |
Mar17 |
161121 |
18806 |
18868 |
18769 |
18849 |
+55 |
433 |
3,653 |
+284 |
Jun17 |
161121 |
18775 |
18775 |
18773 |
18773 |
+55 |
1 |
34 |
+1 |
Sep17 |
161121 |
18688 |
18688 |
18688 |
18688 |
+55 |
|
|
|
Total Volume and Open Interest |
120,242 |
131,669 |
+6,534 |
S & P 500(CME) |
Dec16 |
161121 |
2179.90 |
2193.80 |
2179.70 |
2192.90 |
+12.10 |
3,451 |
84,723 |
+329 |
Mar17 |
161121 |
2186.00 |
2189.30 |
2182.30 |
2187.90 |
+12.10 |
1 |
1,165 |
+0 |
Jun17 |
161121 |
2178.00 |
2184.00 |
2177.00 |
2182.70 |
+12.20 |
0 |
1,033 |
+0 |
Sep17 |
161121 |
2177.40 |
2178.70 |
2177.40 |
2177.40 |
+12.20 |
|
|
|
Total Volume and Open Interest |
3,452 |
86,921 |
+329 |
S & P 500 E-Mini(Globex) |
Dec16 |
161121 |
2179.50 |
2196.50 |
2178.50 |
2193.00 |
+12.25 |
1,350,348 |
2,918,293 |
+25,502 |
Mar17 |
161121 |
2175.00 |
2191.25 |
2174.50 |
2188.00 |
+12.25 |
7,148 |
49,889 |
+2,871 |
Jun17 |
161121 |
2173.50 |
2186.00 |
2173.50 |
2182.75 |
+12.25 |
44 |
2,687 |
+0 |
Sep17 |
161121 |
2170.00 |
2177.50 |
2170.00 |
2177.50 |
+12.25 |
4 |
19 |
+2 |
Total Volume and Open Interest |
1,357,544 |
2,970,901 |
+28,375 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161121 |
4813.50 |
4862.00 |
4803.30 |
4854.00 |
+45.50 |
190,166 |
251,552 |
-530 |
Mar17 |
161121 |
4803.80 |
4857.00 |
4803.80 |
4852.50 |
+45.50 |
379 |
1,415 |
+32 |
Jun17 |
161121 |
4846.50 |
4846.50 |
4796.00 |
4846.50 |
+45.50 |
1 |
24 |
+1 |
Total Volume and Open Interest |
190,546 |
253,019 |
-497 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161121 |
1603.30 |
1617.40 |
1603.30 |
1615.40 |
+10.90 |
13,881 |
77,281 |
+1,301 |
Mar17 |
161121 |
1608.20 |
1612.90 |
1608.20 |
1612.90 |
+10.90 |
0 |
4 |
+0 |
Jun17 |
161121 |
1603.20 |
1603.20 |
1603.20 |
1603.20 |
+10.90 |
|
|
|
Total Volume and Open Interest |
13,881 |
77,285 |
+1,301 |
Volatility Index(CBOE) |
Nov16 |
161116 |
13.25 |
13.85 |
13.20 |
13.85 |
+0.65 |
87,681 |
63,965 |
-25,646 |
Dec16 |
161121 |
14.95 |
15.06 |
14.25 |
14.48 |
-0.50 |
89,941 |
248,133 |
+0 |
Jan17 |
161121 |
16.65 |
16.70 |
16.10 |
16.27 |
-0.41 |
44,477 |
68,879 |
+0 |
Feb17 |
161121 |
17.50 |
17.53 |
17.05 |
17.18 |
-0.32 |
14,449 |
29,974 |
+0 |
Total Volume and Open Interest |
166,110 |
402,337 |
+0 |
Russell 2000(ICE) |
Dec16 |
161121 |
1315.70 |
1325.90 |
1311.70 |
1321.90 |
+6.20 |
104,833 |
349,549 |
+3,263 |
Mar17 |
161121 |
1309.20 |
1322.40 |
1309.20 |
1317.40 |
+6.70 |
19 |
459 |
-2 |
Jun17 |
161121 |
1313.40 |
1313.40 |
1313.40 |
1313.40 |
+6.70 |
0 |
170 |
+0 |
Total Volume and Open Interest |
104,852 |
350,317 |
+3,261 |
Nikkei 225(CME) |
Dec16 |
161121 |
18045 |
18180 |
18010 |
18050 |
+10 |
9,550 |
36,009 |
+238 |
Mar17 |
161121 |
18065 |
18210 |
18060 |
18090 |
+15 |
26 |
119 |
+1 |
Total Volume and Open Interest |
9,576 |
36,128 |
+239 |
Nikkei 225(SGX) |
Dec16 |
161121 |
18105 |
18115 |
18020 |
18100 |
+110 |
76,898 |
208,596 |
-790 |
Mar17 |
161121 |
18020 |
18065 |
17990 |
18065 |
+115 |
662 |
8,155 |
+439 |
Jun17 |
161121 |
17940 |
17940 |
17940 |
17940 |
+115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
77,568 |
222,876 |
-351 |
Nikkei 225(CME) Yen |
Dec16 |
161121 |
18035 |
18165 |
17985 |
18030 |
+5 |
52,898 |
69,051 |
+486 |
Mar17 |
161121 |
17965 |
18100 |
17965 |
17985 |
+5 |
129 |
139 |
+59 |
Jun17 |
161121 |
17855 |
17855 |
17855 |
17855 |
+5 |
|
|
|
Total Volume and Open Interest |
53,027 |
69,190 |
+545 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161121 |
18030 |
18080 |
18030 |
18030 |
unch |
1 |
306 |
+1 |
Mar17 |
161121 |
17980 |
17980 |
17980 |
17980 |
unch |
|
|
|
Jun17 |
161121 |
17850 |
17850 |
17850 |
17850 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
306 |
+1 |
CAC 40(EURONEXT) |
Dec16 |
161121 |
4509.5 |
4545.5 |
4472.5 |
4524.0 |
+25.0 |
61,680 |
253,577 |
+13,320 |
Jan17 |
161121 |
4503.0 |
4531.0 |
4466.0 |
4515.0 |
+25.0 |
4 |
13 |
+2 |
Feb17 |
161121 |
4511.5 |
4511.5 |
4511.5 |
4511.5 |
|
|
|
|
Mar17 |
161121 |
4512.5 |
4512.5 |
4510.5 |
4510.5 |
+25.0 |
0 |
62 |
+0 |
Total Volume and Open Interest |
165,843 |
327,447 |
-118,441 |
Hang Seng Index(HKFE) |
Nov16 |
161121 |
22302 |
22486 |
22206 |
22346 |
+15 |
104,831 |
127,797 |
-1,235 |
Dec16 |
161121 |
22294 |
22498 |
22222 |
22356 |
+8 |
1,602 |
18,267 |
+202 |
Total Volume and Open Interest |
106,548 |
148,622 |
-1,031 |
DAX(EUREX) |
Dec16 |
161121 |
10688.0 |
10727.0 |
10587.5 |
10674.5 |
+0.5 |
85,201 |
165,240 |
-5,449 |
Mar17 |
161121 |
10684.0 |
10720.0 |
10586.5 |
10671.5 |
+0.5 |
117 |
6,516 |
+44 |
Jun17 |
161121 |
10712.0 |
10730.0 |
10690.0 |
10699.0 |
+1.0 |
24 |
208 |
-5 |
Total Volume and Open Interest |
85,342 |
171,964 |
-5,410 |
Mini-DAX(EUREX) |
Dec16 |
161121 |
10689.0 |
10727.0 |
10590.0 |
10674.5 |
+0.5 |
21,382 |
14,606 |
+47 |
Mar17 |
161121 |
10684.0 |
10722.0 |
10599.0 |
10671.5 |
+0.5 |
92 |
2,451 |
+42 |
Jun17 |
161121 |
10721.0 |
10735.0 |
10692.0 |
10699.0 |
+1.0 |
18 |
57 |
+5 |
Total Volume and Open Interest |
21,492 |
17,114 |
+94 |
FT-SE 100(EURONEXT) |
Dec16 |
161121 |
6776.50 |
6814.50 |
6744.50 |
6764.50 |
-9.50 |
94,453 |
727,805 |
-350 |
Mar17 |
161121 |
6723.00 |
6738.00 |
6684.50 |
6701.00 |
-9.50 |
2,215 |
12,419 |
+984 |
Jun17 |
161121 |
6665.00 |
6665.00 |
6632.00 |
6632.00 |
-9.50 |
|
|
|
Total Volume and Open Interest |
96,668 |
740,224 |
+634 |
SPI 200(SFE) |
Dec16 |
161121 |
5360.0 |
5379.0 |
5337.0 |
5353.0 |
-9.0 |
35,104 |
280,994 |
+2,900 |
Mar17 |
161121 |
5306.0 |
5306.0 |
5302.0 |
5302.0 |
-9.0 |
47 |
1,776 |
+13 |
Jun17 |
161121 |
5286.0 |
5286.0 |
5286.0 |
5286.0 |
-9.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
35,235 |
286,553 |
+2,886 |
FTSE MIB(ISE) |
Dec16 |
161121 |
16255.00 |
16355.00 |
16025.00 |
16296.00 |
+52.00 |
38,277 |
42,309 |
-2,396 |
Mar17 |
161121 |
16210.00 |
16285.00 |
16010.00 |
16236.00 |
+52.00 |
35 |
1,475 |
-5 |
Jun17 |
161121 |
15886.00 |
15886.00 |
15886.00 |
15886.00 |
+52.00 |
|
|
|
Total Volume and Open Interest |
38,312 |
43,784 |
-2,401 |
KOSPI 200(KFE) |
Dec16 |
161121 |
249.75 |
249.80 |
249.45 |
249.80 |
-0.60 |
104,936 |
130,120 |
+1,885 |
Mar17 |
161121 |
247.00 |
247.10 |
246.80 |
247.10 |
-0.65 |
688 |
16,862 |
+689 |
Jun17 |
161121 |
249.80 |
249.80 |
248.05 |
248.45 |
-0.35 |
0 |
1,905 |
-68 |
Total Volume and Open Interest |
105,634 |
153,597 |
+2,510 |
GSCI(CME) |
Dec16 |
161121 |
366.75 |
371.50 |
366.50 |
370.40 |
+11.20 |
117 |
15,171 |
+38 |
Jan17 |
161121 |
373.60 |
373.95 |
373.60 |
373.60 |
+10.35 |
|
|
|
Feb17 |
161121 |
375.85 |
375.85 |
375.85 |
375.85 |
+10.35 |
|
|
|
Total Volume and Open Interest |
117 |
15,171 |
+38 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|