|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 02, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161202 |
1033.00 |
1037.75 |
1026.50 |
1027.50 |
-2.25 |
133,965 |
320,504 |
-10,373 |
Mar17 |
161202 |
1041.50 |
1047.00 |
1036.00 |
1037.25 |
-1.75 |
47,080 |
169,320 |
+8,729 |
May17 |
161202 |
1048.00 |
1053.50 |
1043.50 |
1044.50 |
-1.00 |
16,062 |
77,578 |
+3,587 |
Jul17 |
161202 |
1052.75 |
1058.50 |
1047.75 |
1049.25 |
-1.00 |
15,659 |
87,305 |
+1,252 |
Aug17 |
161202 |
1047.75 |
1050.75 |
1045.25 |
1045.75 |
-0.75 |
247 |
4,580 |
+22 |
Sep17 |
161202 |
1028.00 |
1033.50 |
1028.00 |
1029.00 |
+0.50 |
94 |
2,009 |
+6 |
Nov17 |
161202 |
1013.75 |
1020.75 |
1012.00 |
1015.00 |
+1.50 |
9,970 |
59,558 |
+2,783 |
Jan18 |
161202 |
1015.50 |
1020.00 |
1015.00 |
1015.75 |
+1.50 |
309 |
2,539 |
+43 |
Mar18 |
161202 |
1013.25 |
1013.25 |
1008.50 |
1008.50 |
+1.75 |
179 |
1,827 |
+43 |
May18 |
161202 |
1005.75 |
1006.00 |
1005.75 |
1006.00 |
+2.25 |
41 |
424 |
+16 |
Jul18 |
161202 |
1006.75 |
1007.00 |
1006.75 |
1006.75 |
+2.25 |
44 |
658 |
+24 |
Aug18 |
161202 |
1001.50 |
1001.50 |
1001.50 |
1001.50 |
+2.25 |
0 |
17 |
+0 |
Sep18 |
161202 |
989.50 |
989.50 |
989.50 |
989.50 |
+2.25 |
0 |
17 |
+0 |
Nov18 |
161202 |
974.50 |
979.50 |
972.50 |
973.75 |
+1.50 |
40 |
862 |
+2 |
Total Volume and Open Interest |
223,690 |
727,225 |
+6,134 |
Soybean Meal(CBOT) |
Dec16 |
161202 |
312.20 |
316.00 |
310.70 |
310.70 |
-0.20 |
9,291 |
6,854 |
-4,490 |
Jan17 |
161202 |
313.60 |
318.10 |
312.20 |
312.50 |
-0.20 |
53,248 |
127,476 |
-4,315 |
Mar17 |
161202 |
316.80 |
321.00 |
315.40 |
315.60 |
unch |
19,839 |
97,315 |
+2,262 |
May17 |
161202 |
318.90 |
323.10 |
317.60 |
317.90 |
+0.20 |
6,354 |
46,937 |
+357 |
Jul17 |
161202 |
321.60 |
325.40 |
319.80 |
320.00 |
+0.10 |
5,078 |
42,420 |
+241 |
Aug17 |
161202 |
320.80 |
323.90 |
319.30 |
319.30 |
+0.20 |
623 |
6,003 |
+237 |
Sep17 |
161202 |
318.20 |
322.00 |
317.40 |
317.40 |
+0.50 |
921 |
5,599 |
-58 |
Oct17 |
161202 |
315.00 |
318.70 |
314.10 |
314.40 |
+1.00 |
137 |
5,085 |
+24 |
Dec17 |
161202 |
314.60 |
318.90 |
313.90 |
314.30 |
+1.10 |
792 |
20,916 |
-161 |
Jan18 |
161202 |
316.30 |
316.70 |
313.60 |
313.60 |
+1.20 |
17 |
922 |
+7 |
Total Volume and Open Interest |
96,314 |
361,811 |
-5,894 |
Soybean Oil(CBOT) |
Dec16 |
161202 |
37.61 |
37.66 |
37.24 |
37.51 |
-0.13 |
15,531 |
4,945 |
-8,382 |
Jan17 |
161202 |
37.76 |
37.93 |
37.44 |
37.72 |
-0.13 |
87,235 |
169,284 |
+620 |
Mar17 |
161202 |
38.05 |
38.18 |
37.67 |
37.99 |
-0.13 |
30,062 |
123,258 |
+4,420 |
May17 |
161202 |
38.23 |
38.26 |
37.78 |
38.10 |
-0.12 |
6,274 |
53,182 |
+520 |
Jul17 |
161202 |
38.09 |
38.33 |
37.79 |
38.17 |
-0.12 |
4,519 |
45,926 |
+282 |
Aug17 |
161202 |
37.73 |
38.12 |
37.63 |
37.96 |
-0.14 |
591 |
5,297 |
+40 |
Sep17 |
161202 |
37.61 |
37.80 |
37.38 |
37.65 |
-0.16 |
758 |
4,505 |
+265 |
Oct17 |
161202 |
37.22 |
37.40 |
36.99 |
37.22 |
-0.17 |
705 |
3,848 |
+178 |
Dec17 |
161202 |
37.15 |
37.33 |
36.88 |
37.09 |
-0.17 |
1,370 |
11,347 |
+45 |
Jan18 |
161202 |
37.07 |
37.07 |
36.63 |
37.07 |
-0.17 |
10 |
558 |
-10 |
Total Volume and Open Interest |
147,055 |
423,120 |
-2,022 |
Canola(WCE) |
Jan17 |
161202 |
527.0 |
530.1 |
523.7 |
529.3 |
+1.6 |
17,523 |
136,605 |
-4,727 |
Mar17 |
161202 |
533.3 |
536.6 |
530.6 |
535.9 |
+1.6 |
17,894 |
45,969 |
+5,791 |
May17 |
161202 |
538.4 |
541.4 |
535.0 |
540.9 |
+2.5 |
5,007 |
23,381 |
+2,072 |
Jul17 |
161202 |
538.3 |
541.8 |
535.4 |
541.4 |
+3.1 |
2,300 |
16,136 |
+515 |
Nov17 |
161202 |
509.0 |
512.8 |
508.1 |
512.4 |
+2.2 |
1,890 |
12,659 |
+354 |
Total Volume and Open Interest |
44,625 |
236,358 |
+4,008 |
Corn(CBOT) |
Dec16 |
161202 |
332.75 |
338.00 |
332.75 |
337.50 |
+5.75 |
35,069 |
17,582 |
-11,825 |
Mar17 |
161202 |
344.00 |
347.75 |
343.00 |
347.25 |
+4.75 |
157,211 |
722,371 |
+3,896 |
May17 |
161202 |
351.25 |
354.75 |
350.25 |
354.25 |
+4.25 |
28,758 |
149,322 |
-341 |
Jul17 |
161202 |
358.50 |
362.00 |
358.25 |
361.75 |
+4.00 |
23,531 |
162,848 |
+1,597 |
Sep17 |
161202 |
366.25 |
369.25 |
365.75 |
369.00 |
+3.50 |
4,690 |
56,540 |
+904 |
Dec17 |
161202 |
376.00 |
378.25 |
375.25 |
377.75 |
+2.75 |
13,124 |
105,697 |
+2,270 |
Mar18 |
161202 |
386.50 |
386.75 |
384.00 |
386.25 |
+2.50 |
966 |
8,532 |
+369 |
May18 |
161202 |
390.75 |
392.25 |
390.75 |
392.00 |
+2.50 |
214 |
1,481 |
+74 |
Jul18 |
161202 |
394.50 |
396.50 |
394.50 |
396.50 |
+2.50 |
21 |
1,852 |
-1 |
Sep18 |
161202 |
392.25 |
394.50 |
391.00 |
392.25 |
+1.50 |
0 |
770 |
+0 |
Total Volume and Open Interest |
263,796 |
1,233,882 |
-2,925 |
Wheat(CBOT) |
Dec16 |
161202 |
373.00 |
387.50 |
371.50 |
387.50 |
+16.00 |
4,932 |
2,221 |
-3,269 |
Mar17 |
161202 |
398.50 |
405.00 |
396.50 |
404.25 |
+8.75 |
77,050 |
279,514 |
+2,289 |
May17 |
161202 |
412.00 |
417.50 |
409.75 |
417.00 |
+8.25 |
19,500 |
64,030 |
+2,106 |
Jul17 |
161202 |
426.25 |
431.25 |
424.50 |
431.00 |
+7.00 |
12,164 |
65,202 |
+1,138 |
Sep17 |
161202 |
442.00 |
446.25 |
440.25 |
446.25 |
+6.25 |
3,773 |
11,562 |
+705 |
Dec17 |
161202 |
461.25 |
465.25 |
459.75 |
465.25 |
+5.75 |
2,208 |
20,763 |
+641 |
Total Volume and Open Interest |
120,366 |
448,264 |
+3,923 |
Wheat(KCBT) |
Dec16 |
161202 |
385.75 |
390.25 |
385.75 |
390.00 |
+6.00 |
3,636 |
1,038 |
-1,765 |
Mar17 |
161202 |
407.25 |
410.00 |
404.00 |
408.75 |
+5.75 |
29,490 |
135,826 |
-318 |
May17 |
161202 |
419.50 |
421.50 |
416.00 |
420.50 |
+5.50 |
4,620 |
37,429 |
+515 |
Jul17 |
161202 |
429.75 |
433.50 |
428.00 |
432.50 |
+6.00 |
6,220 |
53,936 |
-315 |
Sep17 |
161202 |
446.00 |
447.25 |
443.00 |
447.25 |
+6.00 |
625 |
5,667 |
+182 |
Dec17 |
161202 |
464.75 |
467.25 |
463.75 |
467.25 |
+5.75 |
809 |
7,223 |
+111 |
Mar18 |
161202 |
478.75 |
481.50 |
477.00 |
481.50 |
+4.75 |
805 |
1,830 |
+173 |
Total Volume and Open Interest |
46,620 |
243,888 |
-1,361 |
Wheat(MGE) |
Dec16 |
161202 |
548.00 |
548.00 |
536.75 |
543.00 |
+2.00 |
1,815 |
1,273 |
-952 |
Mar17 |
161202 |
538.00 |
542.50 |
536.00 |
538.50 |
unch |
5,708 |
33,562 |
-460 |
May17 |
161202 |
540.00 |
544.00 |
538.00 |
540.00 |
-0.75 |
1,632 |
12,066 |
+119 |
Jul17 |
161202 |
543.50 |
546.00 |
541.25 |
542.75 |
-0.75 |
437 |
5,884 |
-56 |
Sep17 |
161202 |
550.25 |
551.00 |
547.00 |
548.75 |
-1.00 |
65 |
3,880 |
-18 |
Dec17 |
161202 |
559.00 |
560.50 |
556.50 |
558.00 |
-0.75 |
96 |
2,698 |
+39 |
Total Volume and Open Interest |
9,758 |
59,451 |
-1,326 |
Oats(CBOT) |
Dec16 |
161202 |
201.25 |
202.75 |
198.50 |
200.25 |
unch |
68 |
180 |
-601 |
Mar17 |
161202 |
215.25 |
215.75 |
211.75 |
214.50 |
-0.75 |
355 |
6,152 |
+37 |
May17 |
161202 |
218.25 |
219.75 |
217.50 |
218.50 |
-0.75 |
57 |
674 |
+48 |
Jul17 |
161202 |
220.00 |
220.00 |
219.25 |
219.25 |
-1.00 |
0 |
74 |
+0 |
Total Volume and Open Interest |
480 |
7,168 |
-516 |
Rough Rice(CBOT) |
Jan17 |
161202 |
9.70 |
9.74 |
9.56 |
9.63 |
-0.10 |
506 |
10,583 |
-77 |
Mar17 |
161202 |
9.95 |
9.99 |
9.81 |
9.89 |
-0.09 |
287 |
1,726 |
+203 |
May17 |
161202 |
10.15 |
10.15 |
10.00 |
10.15 |
-0.08 |
0 |
22 |
+0 |
Jul17 |
161202 |
10.31 |
10.31 |
10.20 |
10.31 |
-0.09 |
0 |
9 |
+0 |
Total Volume and Open Interest |
793 |
12,348 |
+126 |
Live Cattle(CME) |
Dec16 |
161202 |
110.200 |
110.330 |
107.930 |
108.230 |
-2.350 |
12,802 |
33,672 |
-2,844 |
Feb17 |
161202 |
111.180 |
111.230 |
108.500 |
108.885 |
-2.500 |
29,188 |
111,046 |
+2,878 |
Apr17 |
161202 |
111.000 |
111.180 |
108.650 |
109.050 |
-2.180 |
9,841 |
68,053 |
+145 |
Jun17 |
161202 |
102.250 |
102.450 |
100.230 |
100.785 |
-1.615 |
8,009 |
49,259 |
+1,376 |
Aug17 |
161202 |
98.750 |
98.800 |
96.900 |
97.635 |
-1.195 |
2,948 |
16,800 |
+703 |
Oct17 |
161202 |
98.785 |
99.035 |
97.230 |
97.980 |
-1.000 |
1,347 |
8,447 |
+52 |
Total Volume and Open Interest |
64,454 |
290,963 |
+2,416 |
Feeder Cattle(CME) |
Jan17 |
161202 |
127.785 |
128.100 |
124.200 |
124.600 |
-3.185 |
4,624 |
21,961 |
-193 |
Mar17 |
161202 |
123.885 |
124.200 |
120.850 |
121.535 |
-2.715 |
2,589 |
12,651 |
+337 |
Apr17 |
161202 |
123.700 |
123.800 |
120.550 |
121.250 |
-2.785 |
972 |
4,336 |
-213 |
May17 |
161202 |
122.580 |
122.830 |
119.700 |
120.330 |
-2.670 |
629 |
4,062 |
+133 |
Aug17 |
161202 |
123.000 |
123.000 |
120.400 |
120.930 |
-2.670 |
353 |
1,959 |
+76 |
Sep17 |
161202 |
121.100 |
121.100 |
118.850 |
119.135 |
-2.845 |
37 |
128 |
+14 |
Oct17 |
161202 |
117.500 |
117.800 |
117.500 |
117.800 |
-2.780 |
13 |
31 |
+7 |
Total Volume and Open Interest |
9,222 |
45,133 |
+166 |
Lean Hogs(CME) |
Dec16 |
161202 |
50.900 |
51.285 |
50.535 |
50.750 |
+0.515 |
9,180 |
34,174 |
-1,115 |
Feb17 |
161202 |
54.500 |
54.600 |
53.600 |
54.035 |
-0.045 |
16,854 |
99,124 |
-692 |
Apr17 |
161202 |
60.700 |
60.900 |
59.880 |
60.150 |
-0.300 |
6,596 |
42,974 |
+504 |
May17 |
161202 |
67.725 |
67.725 |
67.635 |
67.635 |
-0.315 |
31 |
934 |
+11 |
Jun17 |
161202 |
72.800 |
72.830 |
71.900 |
72.150 |
-0.330 |
2,934 |
19,735 |
+478 |
Jul17 |
161202 |
73.400 |
73.400 |
72.730 |
73.135 |
-0.115 |
808 |
10,028 |
+67 |
Aug17 |
161202 |
73.200 |
74.100 |
73.180 |
74.080 |
+0.380 |
374 |
7,034 |
+36 |
Oct17 |
161202 |
62.500 |
62.650 |
62.380 |
62.650 |
+0.165 |
29 |
2,125 |
-7 |
Total Volume and Open Interest |
36,820 |
217,375 |
-714 |
Class III Milk(CME) |
Nov16 |
161129 |
16.74 |
16.75 |
16.72 |
16.72 |
unch |
0 |
4,882 |
+0 |
Dec16 |
161202 |
17.05 |
17.20 |
17.03 |
17.16 |
+0.17 |
197 |
6,075 |
-29 |
Jan17 |
161202 |
16.89 |
17.30 |
16.85 |
16.96 |
+0.14 |
356 |
3,823 |
+104 |
Feb17 |
161202 |
16.86 |
17.33 |
16.86 |
16.98 |
+0.18 |
252 |
3,432 |
+69 |
Mar17 |
161202 |
16.74 |
17.22 |
16.74 |
16.89 |
+0.16 |
170 |
2,904 |
+21 |
Apr17 |
161202 |
16.70 |
17.04 |
16.65 |
16.83 |
+0.18 |
116 |
2,476 |
+6 |
May17 |
161202 |
16.75 |
17.02 |
16.64 |
16.89 |
+0.22 |
91 |
2,325 |
+3 |
Jun17 |
161202 |
16.99 |
17.34 |
16.95 |
17.17 |
+0.24 |
59 |
2,144 |
+13 |
Jul17 |
161202 |
17.30 |
17.60 |
17.27 |
17.55 |
+0.26 |
31 |
1,244 |
+11 |
Aug17 |
161202 |
17.45 |
17.70 |
17.43 |
17.60 |
+0.15 |
29 |
1,220 |
+25 |
Sep17 |
161202 |
17.45 |
17.75 |
17.45 |
17.68 |
+0.23 |
14 |
1,213 |
+9 |
Oct17 |
161202 |
17.35 |
17.54 |
17.35 |
17.43 |
+0.11 |
13 |
840 |
+13 |
Nov17 |
161202 |
17.20 |
17.40 |
17.20 |
17.29 |
+0.10 |
55 |
811 |
+48 |
Total Volume and Open Interest |
1,452 |
29,912 |
+344 |
Cocoa(ICE) |
Dec16 |
161202 |
2365 |
2388 |
2343 |
2388 |
-9 |
1 |
76 |
-1 |
Mar17 |
161202 |
2406 |
2410 |
2342 |
2395 |
-11 |
17,565 |
143,216 |
+2,024 |
May17 |
161202 |
2395 |
2404 |
2338 |
2386 |
-14 |
5,957 |
47,737 |
+255 |
Jul17 |
161202 |
2392 |
2398 |
2334 |
2379 |
-16 |
3,659 |
29,676 |
+1,184 |
Sep17 |
161202 |
2395 |
2406 |
2350 |
2387 |
-16 |
1,082 |
12,683 |
+347 |
Dec17 |
161202 |
2406 |
2416 |
2352 |
2397 |
-14 |
485 |
6,116 |
+20 |
Mar18 |
161202 |
2416 |
2422 |
2365 |
2408 |
-11 |
408 |
8,803 |
+186 |
Total Volume and Open Interest |
29,179 |
250,998 |
+4,029 |
Coffee "C"(ICE) |
Dec16 |
161202 |
141.65 |
144.00 |
140.40 |
141.20 |
-0.60 |
10 |
153 |
-90 |
Mar17 |
161202 |
143.90 |
148.75 |
143.90 |
145.80 |
+0.90 |
19,158 |
104,069 |
-1,337 |
May17 |
161202 |
147.20 |
151.05 |
146.45 |
148.20 |
+1.00 |
4,022 |
41,138 |
-297 |
Jul17 |
161202 |
149.35 |
153.20 |
148.60 |
150.35 |
+1.00 |
2,654 |
16,514 |
+1,099 |
Sep17 |
161202 |
151.90 |
155.00 |
150.75 |
152.30 |
+0.95 |
742 |
7,993 |
+36 |
Dec17 |
161202 |
153.35 |
156.15 |
153.35 |
155.15 |
+0.95 |
336 |
10,552 |
-32 |
Total Volume and Open Interest |
27,121 |
185,950 |
-499 |
Orange Juice(ICE) |
Jan17 |
161202 |
221.00 |
222.50 |
219.30 |
220.65 |
-1.30 |
594 |
13,479 |
+125 |
Mar17 |
161202 |
218.40 |
218.75 |
216.95 |
217.60 |
-1.35 |
147 |
1,945 |
+117 |
May17 |
161202 |
215.10 |
215.10 |
213.90 |
214.10 |
-1.20 |
19 |
493 |
+5 |
Jul17 |
161202 |
211.85 |
211.85 |
211.40 |
211.40 |
-0.95 |
1 |
124 |
-1 |
Sep17 |
161202 |
204.30 |
204.30 |
204.30 |
204.30 |
-0.95 |
|
|
|
Nov17 |
161202 |
201.40 |
201.40 |
201.40 |
201.40 |
-0.95 |
0 |
2 |
+0 |
Total Volume and Open Interest |
761 |
16,044 |
+246 |
Sugar #11(ICE) |
Mar17 |
161202 |
19.31 |
19.38 |
18.88 |
19.12 |
-0.24 |
38,471 |
391,299 |
+1,506 |
May17 |
161202 |
18.89 |
18.91 |
18.48 |
18.66 |
-0.23 |
14,659 |
165,541 |
+1,224 |
Jul17 |
161202 |
18.36 |
18.39 |
18.05 |
18.20 |
-0.17 |
9,997 |
124,341 |
+2,229 |
Oct17 |
161202 |
18.09 |
18.18 |
17.90 |
18.02 |
-0.07 |
4,270 |
69,720 |
-469 |
Mar18 |
161202 |
18.09 |
18.18 |
17.92 |
18.04 |
unch |
2,400 |
39,403 |
+71 |
May18 |
161202 |
17.52 |
17.64 |
17.44 |
17.52 |
+0.03 |
766 |
13,630 |
+115 |
Jul18 |
161202 |
16.97 |
17.10 |
16.97 |
17.01 |
+0.06 |
466 |
9,888 |
+172 |
Oct18 |
161202 |
16.82 |
16.98 |
16.82 |
16.87 |
+0.09 |
127 |
8,148 |
-1 |
Total Volume and Open Interest |
71,283 |
827,124 |
+4,878 |
London Cocoa(LCE) |
Dec16 |
161202 |
1950 |
1950 |
1894 |
1901 |
-60 |
22,253 |
43,684 |
-19,534 |
Mar17 |
161202 |
1949 |
1949 |
1912 |
1926 |
-27 |
19,036 |
91,183 |
-2,322 |
May17 |
161202 |
1944 |
1946 |
1915 |
1930 |
-22 |
8,320 |
61,566 |
-605 |
Jul17 |
161202 |
1953 |
1956 |
1927 |
1941 |
-21 |
4,732 |
22,584 |
+1,369 |
Sep17 |
161202 |
1962 |
1964 |
1939 |
1952 |
-18 |
1,938 |
26,314 |
+269 |
Dec17 |
161202 |
1964 |
1968 |
1942 |
1956 |
-16 |
1,263 |
16,640 |
+51 |
Mar18 |
161202 |
1968 |
1972 |
1947 |
1962 |
-12 |
943 |
8,086 |
+216 |
Total Volume and Open Interest |
58,619 |
270,610 |
-20,439 |
London Sugar(LCE) |
Mar17 |
161202 |
516.00 |
517.60 |
505.10 |
509.40 |
-5.90 |
3,286 |
36,022 |
-109 |
May17 |
161202 |
510.00 |
511.80 |
501.00 |
504.60 |
-5.50 |
1,257 |
20,843 |
+211 |
Aug17 |
161202 |
499.60 |
500.60 |
492.10 |
495.20 |
-4.40 |
629 |
8,451 |
+135 |
Oct17 |
161202 |
485.30 |
485.60 |
479.40 |
482.20 |
-2.40 |
396 |
10,430 |
+132 |
Dec17 |
161202 |
479.50 |
479.70 |
472.70 |
476.20 |
-2.50 |
84 |
2,057 |
+19 |
Total Volume and Open Interest |
5,741 |
79,575 |
+423 |
Cotton(ICE) |
Dec16 |
161202 |
71.60 |
72.50 |
71.29 |
71.98 |
+0.18 |
291 |
711 |
-280 |
Mar17 |
161202 |
70.57 |
71.85 |
70.05 |
71.04 |
+0.14 |
12,938 |
183,932 |
-142 |
May17 |
161202 |
71.21 |
72.19 |
70.55 |
71.53 |
+0.19 |
2,850 |
38,824 |
+1,122 |
Jul17 |
161202 |
71.15 |
72.02 |
70.60 |
71.54 |
+0.25 |
734 |
14,269 |
+353 |
Oct17 |
161202 |
71.06 |
71.06 |
71.06 |
71.06 |
+0.41 |
11 |
34 |
+1 |
Dec17 |
161202 |
69.50 |
70.08 |
69.01 |
69.93 |
+0.43 |
554 |
17,617 |
+8 |
Total Volume and Open Interest |
17,378 |
256,545 |
+1,062 |
Lumber(CME) |
Jan17 |
161202 |
332.6 |
338.3 |
331.1 |
337.2 |
+6.1 |
650 |
2,589 |
-145 |
Mar17 |
161202 |
344.7 |
350.2 |
343.1 |
349.4 |
+5.6 |
360 |
953 |
+155 |
May17 |
161202 |
353.0 |
353.4 |
353.0 |
353.4 |
+4.8 |
27 |
190 |
+5 |
Jul17 |
161202 |
356.2 |
356.2 |
352.0 |
356.2 |
+4.2 |
14 |
41 |
+5 |
Total Volume and Open Interest |
1,051 |
3,806 |
+20 |
Crude Oil(NYM) |
Jan17 |
161202 |
51.01 |
51.73 |
50.18 |
51.68 |
+0.62 |
1,311,000 |
640,275 |
+14,782 |
Feb17 |
161202 |
52.25 |
52.69 |
51.12 |
52.65 |
+0.69 |
381,490 |
193,537 |
+9,787 |
Mar17 |
161202 |
52.71 |
53.56 |
51.96 |
53.52 |
+0.71 |
224,620 |
244,934 |
+10,629 |
Apr17 |
161202 |
53.44 |
54.19 |
52.61 |
54.17 |
+0.73 |
100,527 |
101,774 |
-611 |
May17 |
161202 |
53.83 |
54.61 |
53.05 |
54.59 |
+0.71 |
66,989 |
86,839 |
+4,437 |
Jun17 |
161202 |
54.17 |
54.85 |
53.35 |
54.83 |
+0.68 |
160,239 |
189,793 |
+3,791 |
Jul17 |
161202 |
54.28 |
54.96 |
53.51 |
54.96 |
+0.68 |
24,364 |
40,575 |
-2,310 |
Aug17 |
161202 |
54.38 |
55.01 |
53.68 |
55.01 |
+0.69 |
14,093 |
34,970 |
+682 |
Sep17 |
161202 |
54.33 |
55.04 |
53.64 |
55.03 |
+0.73 |
27,103 |
55,714 |
+1,999 |
Oct17 |
161202 |
53.91 |
55.03 |
53.91 |
55.03 |
+0.77 |
9,337 |
29,813 |
+359 |
Nov17 |
161202 |
54.19 |
55.03 |
53.86 |
55.03 |
+0.82 |
8,399 |
31,276 |
+1,558 |
Dec17 |
161202 |
54.18 |
55.04 |
53.64 |
55.03 |
+0.86 |
122,223 |
182,310 |
+4,049 |
Jan18 |
161202 |
54.67 |
54.98 |
54.67 |
54.98 |
+0.88 |
4,574 |
29,110 |
+702 |
Feb18 |
161202 |
54.93 |
54.93 |
53.75 |
54.93 |
+0.89 |
1,216 |
8,138 |
+138 |
Mar18 |
161202 |
54.88 |
54.88 |
54.08 |
54.88 |
+0.90 |
3,130 |
23,952 |
+386 |
Apr18 |
161202 |
54.83 |
54.83 |
51.12 |
54.83 |
+0.90 |
750 |
4,851 |
-3 |
Total Volume and Open Interest |
2,530,530 |
2,074,018 |
+53,992 |
e-miNY Crude Oil(NYM) |
Jan17 |
161202 |
50.950 |
51.725 |
50.175 |
51.675 |
+0.625 |
36,054 |
2,676 |
-33 |
Feb17 |
161202 |
51.925 |
52.675 |
51.125 |
52.650 |
+0.700 |
890 |
956 |
-80 |
Mar17 |
161202 |
52.850 |
53.525 |
51.950 |
53.525 |
+0.725 |
443 |
360 |
+15 |
Apr17 |
161202 |
53.550 |
54.175 |
52.625 |
54.175 |
+0.725 |
54 |
249 |
-23 |
May17 |
161202 |
53.550 |
54.600 |
53.550 |
54.600 |
+0.725 |
216 |
24 |
-66 |
Jun17 |
161202 |
53.025 |
54.825 |
53.025 |
54.825 |
+0.675 |
197 |
50 |
-103 |
Jul17 |
161202 |
53.175 |
55.025 |
53.175 |
54.950 |
+0.675 |
11 |
128 |
+10 |
Aug17 |
161202 |
55.000 |
55.000 |
52.300 |
55.000 |
+0.675 |
26 |
142 |
+10 |
Sep17 |
161202 |
55.025 |
55.025 |
51.475 |
55.025 |
+0.725 |
43 |
53 |
+26 |
Oct17 |
161202 |
55.025 |
55.025 |
49.775 |
55.025 |
+0.775 |
16 |
27 |
+16 |
Total Volume and Open Interest |
37,970 |
4,849 |
-226 |
NY Harbor ULSD(NYM) |
Jan17 |
161202 |
164.54 |
166.31 |
162.39 |
165.81 |
+1.02 |
96,793 |
110,619 |
+3,985 |
Feb17 |
161202 |
166.90 |
167.67 |
163.70 |
167.23 |
+1.23 |
37,733 |
55,131 |
-142 |
Mar17 |
161202 |
166.84 |
168.51 |
164.55 |
168.14 |
+1.43 |
33,206 |
55,724 |
+1,234 |
Apr17 |
161202 |
166.48 |
168.59 |
164.57 |
168.21 |
+1.57 |
15,381 |
35,326 |
-1,554 |
May17 |
161202 |
166.27 |
168.90 |
165.23 |
168.70 |
+1.67 |
7,604 |
21,781 |
+617 |
Jun17 |
161202 |
166.85 |
169.56 |
165.50 |
169.20 |
+1.75 |
16,590 |
41,155 |
+1,116 |
Jul17 |
161202 |
167.68 |
170.19 |
167.39 |
170.00 |
+1.79 |
1,355 |
6,270 |
+128 |
Aug17 |
161202 |
168.64 |
171.05 |
168.60 |
170.82 |
+1.80 |
814 |
5,005 |
+1 |
Sep17 |
161202 |
168.60 |
171.96 |
168.60 |
171.74 |
+1.82 |
1,790 |
6,751 |
-59 |
Oct17 |
161202 |
169.90 |
172.80 |
169.90 |
172.56 |
+1.85 |
1,043 |
3,613 |
+347 |
Nov17 |
161202 |
172.43 |
173.29 |
172.43 |
173.29 |
+1.89 |
716 |
3,306 |
+38 |
Dec17 |
161202 |
171.25 |
174.25 |
170.43 |
173.95 |
+1.93 |
7,018 |
30,998 |
+1,439 |
Jan18 |
161202 |
175.86 |
175.86 |
174.19 |
174.73 |
+1.93 |
184 |
2,717 |
+38 |
Feb18 |
161202 |
175.05 |
175.05 |
166.00 |
175.05 |
+1.95 |
90 |
1,762 |
+59 |
Total Volume and Open Interest |
221,212 |
391,258 |
+2,805 |
RBOB Gasoline(NYM) |
Jan17 |
161202 |
155.24 |
156.93 |
151.52 |
155.91 |
+1.21 |
72,025 |
151,365 |
-61 |
Feb17 |
161202 |
155.25 |
157.71 |
152.38 |
156.87 |
+1.25 |
35,915 |
45,808 |
+3,034 |
Mar17 |
161202 |
157.13 |
159.62 |
154.58 |
159.05 |
+1.32 |
19,428 |
42,582 |
+1,539 |
Apr17 |
161202 |
176.24 |
178.75 |
174.01 |
178.47 |
+1.22 |
14,169 |
34,801 |
+1,214 |
May17 |
161202 |
177.48 |
179.91 |
175.82 |
179.81 |
+1.28 |
5,927 |
19,844 |
-3 |
Jun17 |
161202 |
177.07 |
179.67 |
175.07 |
179.60 |
+1.38 |
9,697 |
25,681 |
+1,029 |
Jul17 |
161202 |
177.31 |
178.21 |
177.18 |
178.21 |
+1.41 |
3,103 |
6,623 |
-157 |
Aug17 |
161202 |
173.77 |
176.06 |
173.77 |
176.06 |
+1.47 |
2,666 |
4,897 |
+87 |
Sep17 |
161202 |
172.42 |
173.19 |
172.30 |
173.19 |
+1.58 |
3,297 |
7,561 |
+267 |
Oct17 |
161202 |
159.60 |
160.76 |
159.60 |
160.76 |
+1.73 |
1,653 |
4,208 |
+380 |
Total Volume and Open Interest |
172,756 |
367,833 |
+2,369 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161202 |
155.90 |
155.90 |
154.70 |
155.90 |
+1.20 |
|
|
|
Feb17 |
161202 |
156.87 |
156.87 |
156.87 |
156.87 |
+1.25 |
|
|
|
Mar17 |
161202 |
159.10 |
159.10 |
159.05 |
159.10 |
+1.37 |
|
|
|
Apr17 |
161202 |
178.47 |
178.47 |
178.47 |
178.47 |
+1.22 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan17 |
161202 |
3.539 |
3.568 |
3.378 |
3.436 |
-0.069 |
168,555 |
278,602 |
-7,723 |
Feb17 |
161202 |
3.570 |
3.570 |
3.387 |
3.440 |
-0.069 |
58,983 |
80,189 |
+1,419 |
Mar17 |
161202 |
3.495 |
3.510 |
3.353 |
3.407 |
-0.055 |
64,693 |
184,537 |
+3,249 |
Apr17 |
161202 |
3.335 |
3.352 |
3.245 |
3.292 |
-0.027 |
44,184 |
99,416 |
-739 |
May17 |
161202 |
3.305 |
3.318 |
3.227 |
3.272 |
-0.017 |
17,938 |
75,242 |
+1,637 |
Jun17 |
161202 |
3.330 |
3.337 |
3.251 |
3.294 |
-0.016 |
10,103 |
45,633 |
-732 |
Jul17 |
161202 |
3.358 |
3.359 |
3.280 |
3.321 |
-0.014 |
6,579 |
36,285 |
+516 |
Aug17 |
161202 |
3.351 |
3.351 |
3.273 |
3.313 |
-0.015 |
4,973 |
23,604 |
+217 |
Sep17 |
161202 |
3.334 |
3.334 |
3.256 |
3.295 |
-0.017 |
6,169 |
26,983 |
+587 |
Oct17 |
161202 |
3.355 |
3.355 |
3.270 |
3.315 |
-0.017 |
15,462 |
76,871 |
-37 |
Nov17 |
161202 |
3.362 |
3.388 |
3.322 |
3.356 |
-0.016 |
4,295 |
25,464 |
-334 |
Dec17 |
161202 |
3.517 |
3.517 |
3.455 |
3.487 |
-0.011 |
2,862 |
29,326 |
+114 |
Jan18 |
161202 |
3.578 |
3.597 |
3.540 |
3.573 |
-0.014 |
7,261 |
29,581 |
-79 |
Feb18 |
161202 |
3.524 |
3.538 |
3.507 |
3.523 |
-0.015 |
1,156 |
8,882 |
+58 |
Mar18 |
161202 |
3.447 |
3.447 |
3.402 |
3.422 |
-0.014 |
5,807 |
27,800 |
+1,935 |
Apr18 |
161202 |
2.889 |
2.900 |
2.862 |
2.884 |
-0.001 |
5,845 |
32,794 |
+1,348 |
Total Volume and Open Interest |
430,222 |
1,155,756 |
+2,196 |
Brent Crude Oil(ICE) |
Feb17 |
161202 |
53.88 |
54.50 |
52.84 |
54.46 |
+0.52 |
782,952 |
580,910 |
+41,244 |
Mar17 |
161202 |
54.51 |
55.19 |
53.52 |
55.14 |
+0.56 |
288,462 |
365,507 |
+13,151 |
Apr17 |
161202 |
54.97 |
55.68 |
54.02 |
55.64 |
+0.62 |
140,452 |
144,457 |
+3,600 |
May17 |
161202 |
55.28 |
56.03 |
54.39 |
56.01 |
+0.67 |
97,069 |
118,479 |
+4,804 |
Jun17 |
161202 |
55.52 |
56.33 |
54.69 |
56.30 |
+0.71 |
216,897 |
225,860 |
+20,995 |
Jul17 |
161202 |
55.70 |
56.52 |
54.92 |
56.49 |
+0.73 |
36,857 |
56,756 |
+4,394 |
Aug17 |
161202 |
55.79 |
56.61 |
55.07 |
56.60 |
+0.75 |
16,756 |
40,633 |
+726 |
Sep17 |
161202 |
55.84 |
56.69 |
55.20 |
56.66 |
+0.78 |
28,395 |
64,924 |
-816 |
Oct17 |
161202 |
55.87 |
56.68 |
55.27 |
56.68 |
+0.80 |
9,241 |
32,014 |
-470 |
Nov17 |
161202 |
55.40 |
56.70 |
55.40 |
56.70 |
+0.81 |
5,873 |
24,038 |
+1,011 |
Dec17 |
161202 |
55.90 |
56.76 |
55.31 |
56.73 |
+0.82 |
151,175 |
203,525 |
+6,774 |
Jan18 |
161202 |
56.79 |
56.79 |
56.79 |
56.79 |
+0.82 |
2,523 |
27,078 |
+325 |
Feb18 |
161202 |
56.84 |
56.84 |
56.84 |
56.84 |
+0.81 |
2,779 |
17,616 |
-449 |
Mar18 |
161202 |
56.90 |
56.90 |
56.90 |
56.90 |
+0.82 |
6,173 |
22,338 |
+969 |
Total Volume and Open Interest |
1,876,330 |
2,230,276 |
+43,508 |
Gas Oil(ICE) |
Dec16 |
161202 |
473.50 |
477.25 |
464.25 |
475.00 |
+1.50 |
69,224 |
95,740 |
-7,962 |
Jan17 |
161202 |
477.00 |
481.00 |
468.00 |
478.25 |
+1.25 |
134,651 |
161,805 |
+1,161 |
Feb17 |
161202 |
482.00 |
484.50 |
472.00 |
482.25 |
+1.75 |
78,132 |
93,134 |
+2,940 |
Mar17 |
161202 |
483.00 |
487.25 |
475.00 |
485.00 |
+2.00 |
36,817 |
58,551 |
+1,166 |
Apr17 |
161202 |
485.25 |
489.50 |
477.50 |
487.00 |
+1.75 |
20,360 |
39,033 |
+2,869 |
May17 |
161202 |
481.75 |
491.50 |
480.00 |
489.00 |
+2.00 |
11,208 |
31,232 |
-45 |
Jun17 |
161202 |
487.00 |
493.00 |
481.50 |
490.50 |
+2.00 |
36,542 |
80,621 |
+4,068 |
Jul17 |
161202 |
491.00 |
494.50 |
484.50 |
493.25 |
+2.25 |
6,326 |
23,352 |
+115 |
Aug17 |
161202 |
493.00 |
496.75 |
487.75 |
495.75 |
+2.50 |
4,472 |
16,672 |
+711 |
Sep17 |
161202 |
495.75 |
500.50 |
490.00 |
498.00 |
+2.50 |
6,278 |
28,249 |
-167 |
Total Volume and Open Interest |
455,776 |
836,723 |
+4,444 |
Ethanol(CBOT) |
Dec16 |
161202 |
1.670 |
1.670 |
1.670 |
1.670 |
+0.015 |
12 |
31 |
-12 |
Jan17 |
161202 |
1.574 |
1.585 |
1.566 |
1.574 |
unch |
239 |
3,987 |
-5 |
Feb17 |
161202 |
1.535 |
1.539 |
1.520 |
1.532 |
unch |
140 |
693 |
+94 |
Mar17 |
161202 |
1.517 |
1.535 |
1.517 |
1.534 |
unch |
118 |
448 |
-18 |
Apr17 |
161202 |
1.548 |
1.548 |
1.535 |
1.548 |
unch |
32 |
357 |
+17 |
May17 |
161202 |
1.550 |
1.550 |
1.482 |
1.550 |
unch |
0 |
6 |
+0 |
Jun17 |
161202 |
1.545 |
1.545 |
1.545 |
1.545 |
unch |
|
|
|
Jul17 |
161202 |
1.545 |
1.545 |
1.545 |
1.545 |
unch |
|
|
|
Total Volume and Open Interest |
541 |
5,538 |
+76 |
WTI Crude Oil(ICE) |
Jan17 |
161202 |
51.11 |
51.73 |
50.19 |
51.68 |
+0.62 |
98,917 |
86,323 |
-1,302 |
Feb17 |
161202 |
51.92 |
52.67 |
51.15 |
52.65 |
+0.69 |
131,133 |
100,147 |
+6,895 |
Mar17 |
161202 |
52.88 |
53.53 |
51.97 |
53.52 |
+0.71 |
64,235 |
54,887 |
-2,275 |
Apr17 |
161202 |
53.21 |
54.17 |
52.76 |
54.17 |
+0.73 |
19,856 |
19,970 |
+2,089 |
May17 |
161202 |
53.64 |
54.59 |
53.21 |
54.59 |
+0.71 |
15,506 |
18,163 |
+2,942 |
Jun17 |
161202 |
54.04 |
54.83 |
53.48 |
54.83 |
+0.68 |
40,045 |
63,982 |
+5,219 |
Jul17 |
161202 |
54.16 |
54.96 |
54.16 |
54.96 |
+0.68 |
4,244 |
7,883 |
+726 |
Aug17 |
161202 |
54.51 |
55.01 |
54.51 |
55.01 |
+0.69 |
1,611 |
6,484 |
+167 |
Sep17 |
161202 |
54.10 |
55.03 |
54.10 |
55.03 |
+0.73 |
2,429 |
15,919 |
-469 |
Oct17 |
161202 |
55.03 |
55.03 |
55.03 |
55.03 |
+0.77 |
1,243 |
5,185 |
+414 |
Nov17 |
161202 |
55.03 |
55.03 |
55.03 |
55.03 |
+0.82 |
488 |
2,837 |
+14 |
Dec17 |
161202 |
54.02 |
55.03 |
54.02 |
55.03 |
+0.86 |
25,092 |
75,201 |
+3,230 |
Jan18 |
161202 |
54.98 |
54.98 |
54.98 |
54.98 |
+0.88 |
178 |
1,329 |
+31 |
Feb18 |
161202 |
54.93 |
54.93 |
54.93 |
54.93 |
+0.89 |
55 |
910 |
+5 |
Mar18 |
161202 |
54.88 |
54.88 |
54.88 |
54.88 |
+0.90 |
93 |
3,339 |
+11 |
Apr18 |
161202 |
54.83 |
54.83 |
54.83 |
54.83 |
+0.90 |
13 |
935 |
+0 |
Total Volume and Open Interest |
415,085 |
534,867 |
+18,916 |
US Dollar Index(ICE) |
Dec16 |
161202 |
100.950 |
101.175 |
100.705 |
100.860 |
-0.240 |
45,366 |
79,521 |
-340 |
Mar17 |
161202 |
100.860 |
101.055 |
100.610 |
100.755 |
-0.245 |
4,213 |
12,471 |
+1,070 |
Jun17 |
161202 |
100.760 |
100.920 |
100.635 |
100.680 |
-0.245 |
27 |
637 |
+6 |
Total Volume and Open Interest |
49,609 |
92,892 |
+736 |
Australian Dollar(CME) |
Dec16 |
161202 |
74.10 |
74.65 |
73.98 |
74.42 |
+0.32 |
115,545 |
87,760 |
-1,850 |
Mar17 |
161202 |
74.04 |
74.50 |
73.83 |
74.27 |
+0.32 |
4,514 |
4,566 |
+1,559 |
Jun17 |
161202 |
74.43 |
74.43 |
73.73 |
74.11 |
+0.31 |
0 |
65 |
+0 |
Total Volume and Open Interest |
120,061 |
92,410 |
-289 |
British Pound(CME) |
Dec16 |
161202 |
126.00 |
127.41 |
125.73 |
127.12 |
+1.27 |
131,971 |
233,565 |
+723 |
Mar17 |
161202 |
126.24 |
127.67 |
126.03 |
127.40 |
+1.27 |
2,129 |
10,790 |
+214 |
Jun17 |
161202 |
126.62 |
127.94 |
126.38 |
127.68 |
+1.27 |
5 |
645 |
-3 |
Total Volume and Open Interest |
134,107 |
245,191 |
+934 |
Canadian Dollar(CME) |
Dec16 |
161202 |
75.09 |
75.46 |
75.09 |
75.21 |
+0.14 |
106,655 |
105,030 |
-2,954 |
Mar17 |
161202 |
75.24 |
75.54 |
75.18 |
75.28 |
+0.13 |
2,355 |
6,304 |
+1,282 |
Jun17 |
161202 |
75.38 |
75.58 |
75.30 |
75.36 |
+0.13 |
34 |
669 |
+15 |
Sep17 |
161202 |
75.48 |
75.67 |
75.44 |
75.44 |
+0.14 |
8 |
356 |
-6 |
Total Volume and Open Interest |
109,057 |
112,756 |
-1,660 |
Japanese Yen(CME) |
Dec16 |
161202 |
87.63 |
88.28 |
87.60 |
87.99 |
+0.25 |
209,488 |
204,929 |
+9,911 |
Mar17 |
161202 |
88.23 |
88.67 |
88.00 |
88.39 |
+0.26 |
7,024 |
9,695 |
+2,769 |
Jun17 |
161202 |
88.81 |
89.05 |
88.02 |
88.81 |
+0.26 |
15 |
198 |
+1 |
Total Volume and Open Interest |
216,527 |
214,852 |
+12,681 |
Swiss Franc(CME) |
Dec16 |
161202 |
99.01 |
99.73 |
98.86 |
98.99 |
+0.10 |
35,948 |
64,896 |
-1,735 |
Mar17 |
161202 |
99.60 |
100.05 |
99.44 |
99.56 |
+0.10 |
437 |
779 |
+372 |
Jun17 |
161202 |
100.36 |
100.36 |
100.19 |
100.19 |
+0.11 |
0 |
15 |
+0 |
Total Volume and Open Interest |
36,385 |
65,699 |
-1,363 |
EuroFX(CME) |
Dec16 |
161202 |
106.67 |
106.96 |
106.31 |
106.65 |
+0.11 |
266,875 |
429,691 |
+1,323 |
Mar17 |
161202 |
107.12 |
107.44 |
106.80 |
107.13 |
+0.12 |
5,307 |
18,666 |
+1,954 |
Jun17 |
161202 |
107.74 |
107.93 |
107.36 |
107.64 |
+0.12 |
35 |
1,844 |
+12 |
Total Volume and Open Interest |
272,226 |
450,481 |
+3,291 |
Mexican Peso(CME) |
Dec16 |
161202 |
480.50 |
485.75 |
478.63 |
483.63 |
+2.38 |
43,093 |
125,600 |
+1,419 |
Jan17 |
161202 |
482.25 |
482.25 |
482.25 |
482.25 |
+2.38 |
|
|
|
Total Volume and Open Interest |
43,697 |
156,966 |
+1,565 |
Brazilian Real(CME) |
Jan17 |
161202 |
286.00 |
287.75 |
283.95 |
286.00 |
+0.75 |
1,071 |
17,643 |
+71 |
Feb17 |
161202 |
283.50 |
284.85 |
282.35 |
283.50 |
+0.75 |
30 |
32 |
+30 |
Mar17 |
161202 |
280.90 |
282.10 |
280.90 |
281.50 |
+0.75 |
165 |
1,796 |
-38 |
Apr17 |
161202 |
279.30 |
279.30 |
279.30 |
279.30 |
+0.70 |
|
|
|
Total Volume and Open Interest |
1,266 |
19,471 |
-12,843 |
30-Year T-Bonds(CBOT) |
Dec16 |
161202 |
150~220 |
152~080 |
150~220 |
151~280 |
+1~000 |
90,128 |
23,416 |
-27,401 |
Mar17 |
161202 |
149~110 |
150~290 |
149~100 |
150~160 |
+1~000 |
466,286 |
552,109 |
+24,751 |
Jun17 |
161202 |
149~200 |
150~000 |
149~200 |
149~200 |
+1~000 |
2 |
3 |
+1 |
Total Volume and Open Interest |
556,416 |
575,528 |
-2,649 |
10-Year T-Notes(CBOT) |
Dec16 |
161202 |
124~235 |
125~120 |
124~235 |
125~075 |
+0~160 |
361,206 |
98,869 |
-73,559 |
Mar17 |
161202 |
123~305 |
124~200 |
123~305 |
124~150 |
+0~155 |
2,266,308 |
2,901,074 |
+65,124 |
Jun17 |
161202 |
124~070 |
124~070 |
124~070 |
124~070 |
+0~155 |
|
|
|
Total Volume and Open Interest |
2,627,514 |
2,999,943 |
-8,435 |
5-Year T-Notes(CBOT) |
Dec16 |
161202 |
118~034 |
118~162 |
118~034 |
118~144 |
+0~110 |
301,238 |
166,232 |
-101,004 |
Mar17 |
161202 |
117~170 |
117~314 |
117~170 |
117~292 |
+0~112 |
1,251,069 |
2,760,404 |
+1,518 |
Jun17 |
161202 |
117~242 |
117~256 |
117~242 |
117~242 |
+0~112 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,552,307 |
2,926,637 |
-99,486 |
2 Year T-Notes(CBOT) |
Dec16 |
161202 |
108~196 |
108~226 |
108~194 |
108~224 |
+0~030 |
104,615 |
67,743 |
-33,356 |
Mar17 |
161202 |
108~104 |
108~144 |
108~102 |
108~140 |
+0~034 |
463,644 |
1,097,345 |
+40,786 |
Jun17 |
161202 |
108~140 |
108~140 |
108~140 |
108~140 |
+0~034 |
|
|
|
Total Volume and Open Interest |
568,259 |
1,165,088 |
+7,430 |
Eurodollars(CME) |
Dec16 |
161202 |
99.007 |
99.018 |
99.007 |
99.012 |
unch |
327,689 |
1,320,152 |
-39,085 |
Mar17 |
161202 |
98.950 |
98.970 |
98.950 |
98.965 |
+0.010 |
318,388 |
1,414,843 |
-1,094 |
Jun17 |
161202 |
98.815 |
98.845 |
98.815 |
98.840 |
+0.025 |
321,490 |
1,492,994 |
+12,819 |
Sep17 |
161202 |
98.715 |
98.755 |
98.710 |
98.750 |
+0.035 |
454,491 |
1,165,935 |
+80,618 |
Dec17 |
161202 |
98.570 |
98.625 |
98.570 |
98.620 |
+0.045 |
814,644 |
1,531,486 |
-17,721 |
Mar18 |
161202 |
98.470 |
98.530 |
98.470 |
98.520 |
+0.045 |
649,063 |
1,084,407 |
+231,367 |
Jun18 |
161202 |
98.355 |
98.415 |
98.350 |
98.405 |
+0.050 |
394,147 |
634,136 |
-17,411 |
Sep18 |
161202 |
98.240 |
98.310 |
98.235 |
98.300 |
+0.060 |
256,698 |
490,877 |
+1,674 |
Dec18 |
161202 |
98.115 |
98.185 |
98.110 |
98.175 |
+0.060 |
343,494 |
803,014 |
+18,290 |
Mar19 |
161202 |
98.030 |
98.110 |
98.025 |
98.095 |
+0.065 |
197,686 |
580,649 |
+7,573 |
Jun19 |
161202 |
97.940 |
98.020 |
97.930 |
98.005 |
+0.070 |
166,079 |
509,711 |
+12,731 |
Sep19 |
161202 |
97.855 |
97.935 |
97.845 |
97.920 |
+0.070 |
158,950 |
409,948 |
+8,843 |
Dec19 |
161202 |
97.760 |
97.840 |
97.750 |
97.825 |
+0.065 |
173,229 |
380,294 |
+16,092 |
Mar20 |
161202 |
97.695 |
97.780 |
97.685 |
97.760 |
+0.060 |
118,488 |
233,939 |
+2,733 |
Jun20 |
161202 |
97.635 |
97.715 |
97.625 |
97.700 |
+0.065 |
84,555 |
143,064 |
-5,201 |
Sep20 |
161202 |
97.580 |
97.660 |
97.570 |
97.645 |
+0.065 |
82,647 |
111,006 |
+356 |
Dec20 |
161202 |
97.515 |
97.595 |
97.510 |
97.580 |
+0.060 |
63,605 |
136,921 |
+7,613 |
Mar21 |
161202 |
97.465 |
97.545 |
97.460 |
97.530 |
+0.060 |
51,989 |
97,259 |
+876 |
Total Volume and Open Interest |
5,128,328 |
12,838,261 |
+338,012 |
Ultra T-Bond(CBOT) |
Dec16 |
161202 |
159~27 |
161~17 |
159~23 |
160~29 |
+1~02 |
36,766 |
32,068 |
-15,313 |
Mar17 |
161202 |
158~26 |
160~29 |
158~26 |
160~07 |
+1~02 |
205,530 |
620,824 |
+13,874 |
Jun17 |
161202 |
159~17 |
159~17 |
159~17 |
159~17 |
+1~02 |
|
|
|
Total Volume and Open Interest |
242,296 |
652,892 |
-1,439 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161202 |
134~055 |
135~000 |
134~055 |
134~255 |
+0~210 |
32,837 |
16,703 |
-11,999 |
Mar17 |
161202 |
133~140 |
134~130 |
133~140 |
134~065 |
+0~215 |
143,917 |
298,165 |
+11,568 |
Jun17 |
161202 |
134~065 |
134~065 |
134~065 |
134~065 |
+0~215 |
|
|
|
Total Volume and Open Interest |
176,754 |
314,868 |
-431 |
30 Day Federal Funds(CBOT) |
Dec16 |
161202 |
99.470 |
99.473 |
99.467 |
99.470 |
unch |
4,336 |
88,448 |
-1,335 |
Jan17 |
161202 |
99.365 |
99.370 |
99.360 |
99.365 |
unch |
27,659 |
229,181 |
+5,818 |
Feb17 |
161202 |
99.350 |
99.355 |
99.345 |
99.350 |
unch |
14,442 |
81,641 |
-2,366 |
Mar17 |
161202 |
99.320 |
99.325 |
99.315 |
99.325 |
+0.005 |
10,684 |
77,032 |
+3,119 |
Apr17 |
161202 |
99.305 |
99.315 |
99.300 |
99.310 |
+0.005 |
17,709 |
112,091 |
+2,745 |
May17 |
161202 |
99.280 |
99.290 |
99.275 |
99.285 |
+0.005 |
8,810 |
49,111 |
+1,516 |
Total Volume and Open Interest |
121,425 |
844,260 |
-168,603 |
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 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
Mar17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161201 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161201 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161201 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Dec16 |
161201 |
150.48 |
150.52 |
150.35 |
150.40 |
-0.11 |
2,215 |
17,760 |
+48 |
Mar17 |
161201 |
150.19 |
150.20 |
150.08 |
150.13 |
-0.10 |
1,401 |
716 |
+281 |
Jun17 |
161201 |
150.13 |
150.13 |
150.13 |
150.13 |
-0.10 |
|
|
|
Total Volume and Open Interest |
3,616 |
18,476 |
+329 |
Euro-Buxl(EUREX) |
Dec16 |
161202 |
172.20 |
175.64 |
171.70 |
174.84 |
+2.12 |
54,455 |
141,751 |
-13,397 |
Mar17 |
161202 |
170.24 |
173.62 |
169.66 |
172.80 |
+2.12 |
18,845 |
69,350 |
+6,038 |
Jun17 |
161202 |
169.98 |
171.14 |
169.98 |
171.14 |
+2.12 |
20 |
13 |
+7 |
Total Volume and Open Interest |
73,320 |
285,815 |
+67,349 |
Euro-Bund(EUREX) |
Dec16 |
161202 |
159.96 |
161.13 |
159.81 |
161.00 |
+0.74 |
933,161 |
1,304,931 |
-74,124 |
Mar17 |
161202 |
161.30 |
162.72 |
161.19 |
162.58 |
+0.85 |
167,873 |
434,411 |
+61,180 |
Jun17 |
161202 |
160.00 |
160.00 |
160.00 |
160.00 |
+0.74 |
1 |
8 |
+0 |
Total Volume and Open Interest |
1,101,035 |
2,513,857 |
+761,563 |
Euro-Bobl(EUREX) |
Dec16 |
161202 |
131.14 |
131.49 |
131.12 |
131.37 |
+0.03 |
622,369 |
986,984 |
-48,858 |
Mar17 |
161202 |
132.49 |
132.93 |
132.47 |
132.84 |
+0.10 |
90,473 |
274,745 |
+32,296 |
Jun17 |
161202 |
131.62 |
131.62 |
131.62 |
131.62 |
+0.03 |
|
|
|
Total Volume and Open Interest |
712,842 |
1,769,148 |
+490,857 |
Euro-Schatz(EUREX) |
Dec16 |
161202 |
112.27 |
112.33 |
112.25 |
112.28 |
-0.06 |
332,529 |
915,423 |
-44,188 |
Mar17 |
161202 |
112.14 |
112.24 |
112.14 |
112.19 |
-0.02 |
100,804 |
307,003 |
+73,962 |
Jun17 |
161202 |
112.28 |
112.28 |
112.28 |
112.28 |
-0.06 |
|
|
|
Total Volume and Open Interest |
433,333 |
1,836,848 |
+644,196 |
3-Mth Euribor(EUREX) |
Dec16 |
161202 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
3,231 |
+0 |
Mar17 |
161202 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
3,777 |
+399 |
Jun17 |
161202 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
33 |
33,603 |
+0 |
Total Volume and Open Interest |
138 |
73,776 |
+423 |
Long Gilt(LIFFE) |
Dec16 |
161202 |
123~21 |
124~17 |
123~19 |
124~11 |
+0~28 |
27,887 |
32,194 |
-14,943 |
Mar17 |
161202 |
122~21 |
123~29 |
122~20 |
123~25 |
+1~04 |
261,511 |
615,710 |
+17,114 |
Total Volume and Open Interest |
289,398 |
647,904 |
+2,171 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161202 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.00 |
5,947 |
463,043 |
+2,231 |
Mar17 |
161202 |
99.59 |
99.59 |
99.58 |
99.59 |
+0.01 |
57,910 |
369,419 |
-8,095 |
Jun17 |
161202 |
99.54 |
99.56 |
99.54 |
99.56 |
+0.02 |
50,555 |
355,261 |
+1,840 |
Sep17 |
161202 |
99.50 |
99.54 |
99.49 |
99.53 |
+0.03 |
44,760 |
303,942 |
+2,298 |
Dec17 |
161202 |
99.45 |
99.50 |
99.44 |
99.48 |
+0.03 |
64,097 |
286,648 |
+1,639 |
Mar18 |
161202 |
99.39 |
99.45 |
99.39 |
99.43 |
+0.03 |
40,185 |
176,164 |
+538 |
Total Volume and Open Interest |
542,283 |
2,710,917 |
-17,464 |
3-Mth Euribor(LIFFE) |
Dec16 |
161202 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
56,117 |
375,715 |
-9,461 |
Mar17 |
161202 |
100.290 |
100.300 |
100.285 |
100.295 |
+0.005 |
68,195 |
423,478 |
+4,673 |
Jun17 |
161202 |
100.265 |
100.280 |
100.265 |
100.275 |
unch |
78,465 |
380,332 |
-2,982 |
Total Volume and Open Interest |
954,025 |
3,223,882 |
-308 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161202 |
98.21 |
98.22 |
98.20 |
98.21 |
-0.01 |
12,569 |
103,404 |
-7,213 |
Mar17 |
161202 |
98.23 |
98.23 |
98.21 |
98.22 |
-0.01 |
18,851 |
210,611 |
+2,551 |
Jun17 |
161202 |
98.22 |
98.23 |
98.20 |
98.22 |
-0.01 |
25,287 |
223,382 |
+6,727 |
Sep17 |
161202 |
98.17 |
98.18 |
98.15 |
98.17 |
-0.01 |
17,601 |
144,814 |
-1,054 |
Dec17 |
161202 |
98.10 |
98.11 |
98.08 |
98.09 |
-0.01 |
13,896 |
159,018 |
+721 |
Mar18 |
161202 |
98.02 |
98.02 |
97.99 |
98.00 |
-0.02 |
12,672 |
94,643 |
+2,264 |
Jun18 |
161202 |
97.93 |
97.94 |
97.89 |
97.91 |
-0.02 |
12,508 |
67,508 |
+4,443 |
Sep18 |
161202 |
97.84 |
97.84 |
97.80 |
97.81 |
-0.03 |
7,123 |
38,775 |
+1,822 |
Dec18 |
161202 |
97.75 |
97.75 |
97.69 |
97.70 |
-0.04 |
611 |
9,530 |
+363 |
Mar19 |
161202 |
97.67 |
97.67 |
97.59 |
97.59 |
-0.06 |
104 |
3,676 |
+0 |
Total Volume and Open Interest |
121,222 |
1,058,432 |
+10,586 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161202 |
97.25 |
97.27 |
97.14 |
97.17 |
-0.08 |
127,488 |
966,238 |
+13,074 |
Mar17 |
161202 |
97.09 |
97.11 |
97.09 |
97.11 |
-0.08 |
150 |
165 |
+150 |
Total Volume and Open Interest |
127,638 |
966,403 |
+13,224 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161202 |
98.05 |
98.06 |
97.98 |
98.01 |
-0.04 |
172,761 |
970,019 |
+5,181 |
Mar17 |
161202 |
98.02 |
98.02 |
97.95 |
97.95 |
-0.06 |
51 |
450 |
+51 |
Total Volume and Open Interest |
172,812 |
970,469 |
+5,232 |
Gold(CMX) |
Dec16 |
161202 |
1172.3 |
1177.3 |
1166.4 |
1175.1 |
+8.2 |
7,158 |
6,832 |
-5,719 |
Feb17 |
161202 |
1174.3 |
1180.3 |
1168.4 |
1177.8 |
+8.4 |
249,316 |
273,896 |
+2,283 |
Apr17 |
161202 |
1176.6 |
1183.1 |
1171.6 |
1180.9 |
+8.5 |
5,266 |
34,758 |
-607 |
Jun17 |
161202 |
1180.4 |
1185.6 |
1174.9 |
1183.8 |
+8.5 |
2,116 |
39,434 |
-306 |
Aug17 |
161202 |
1186.5 |
1186.6 |
1180.2 |
1186.6 |
+8.6 |
838 |
10,696 |
+13 |
Oct17 |
161202 |
1187.8 |
1190.5 |
1186.8 |
1189.2 |
+8.6 |
50 |
2,144 |
+11 |
Dec17 |
161202 |
1192.0 |
1193.5 |
1183.0 |
1191.9 |
+8.7 |
683 |
20,421 |
-91 |
Feb18 |
161202 |
1192.5 |
1194.9 |
1192.5 |
1194.9 |
+8.7 |
3 |
207 |
+0 |
Apr18 |
161202 |
1196.4 |
1199.8 |
1196.4 |
1197.9 |
+8.7 |
71 |
73 |
+23 |
Jun18 |
161202 |
1198.9 |
1200.8 |
1198.9 |
1200.8 |
+8.7 |
337 |
4,266 |
-63 |
Aug18 |
161202 |
1203.9 |
1203.9 |
1203.9 |
1203.9 |
+8.7 |
|
|
|
Oct18 |
161202 |
1206.6 |
1206.6 |
1206.6 |
1206.6 |
+8.7 |
|
|
|
Total Volume and Open Interest |
268,199 |
401,100 |
-4,561 |
Silver(CMX) |
Dec16 |
161202 |
1661.5 |
1677.5 |
1630.5 |
1675.3 |
+32.6 |
1,213 |
2,753 |
-303 |
Mar17 |
161202 |
1658.5 |
1687.0 |
1637.5 |
1683.2 |
+32.6 |
59,655 |
129,242 |
+2,783 |
May17 |
161202 |
1667.0 |
1693.0 |
1647.0 |
1689.7 |
+32.6 |
454 |
10,482 |
+138 |
Jul17 |
161202 |
1657.0 |
1696.0 |
1656.5 |
1696.0 |
+32.4 |
102 |
6,269 |
+10 |
Sep17 |
161202 |
1702.3 |
1702.3 |
1666.5 |
1702.3 |
+32.3 |
8 |
1,033 |
-1 |
Dec17 |
161202 |
1674.0 |
1714.0 |
1650.0 |
1711.5 |
+32.4 |
34 |
5,219 |
+3 |
Mar18 |
161202 |
1690.5 |
1719.7 |
1653.0 |
1719.7 |
+32.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
62,055 |
159,246 |
+2,620 |
Platinum(NYMEX) |
Jan17 |
161202 |
916.8 |
935.7 |
914.2 |
932.7 |
+21.4 |
13,864 |
56,430 |
-2,057 |
Apr17 |
161202 |
920.8 |
938.7 |
917.5 |
936.1 |
+21.4 |
1,851 |
11,919 |
+1,283 |
Jul17 |
161202 |
925.0 |
940.0 |
925.0 |
939.5 |
+21.0 |
17 |
215 |
+3 |
Oct17 |
161202 |
934.0 |
947.5 |
928.5 |
943.0 |
+21.0 |
8 |
191 |
+2 |
Total Volume and Open Interest |
15,741 |
68,782 |
-769 |
Palladium(NYMEX) |
Dec16 |
161202 |
755.40 |
755.40 |
738.95 |
744.80 |
-6.20 |
130 |
232 |
-78 |
Mar17 |
161202 |
753.65 |
758.00 |
737.20 |
745.50 |
-6.20 |
5,081 |
26,211 |
+568 |
Jun17 |
161202 |
745.20 |
749.85 |
745.00 |
746.30 |
-6.20 |
1 |
183 |
+1 |
Total Volume and Open Interest |
5,241 |
26,654 |
+501 |
Copper(CMX) |
Dec16 |
161202 |
261.75 |
262.45 |
258.70 |
261.50 |
-1.65 |
2,019 |
5,995 |
-749 |
Mar17 |
161202 |
263.20 |
263.85 |
259.65 |
262.50 |
-1.80 |
131,690 |
160,914 |
+3,079 |
May17 |
161202 |
264.00 |
264.15 |
260.35 |
263.10 |
-1.80 |
2,009 |
27,597 |
+548 |
Jul17 |
161202 |
263.00 |
264.70 |
260.85 |
263.35 |
-1.90 |
2,212 |
17,186 |
+674 |
Sep17 |
161202 |
263.05 |
263.40 |
263.00 |
263.40 |
-1.95 |
1,419 |
5,754 |
+183 |
Total Volume and Open Interest |
142,175 |
234,786 |
+4,366 |
E-mini DJIA Index(CBOT) |
Dec16 |
161202 |
19189 |
19193 |
19133 |
19158 |
-39 |
162,273 |
138,727 |
-1,003 |
Mar17 |
161202 |
19121 |
19124 |
19071 |
19095 |
-41 |
714 |
5,962 |
+75 |
Jun17 |
161202 |
19028 |
19050 |
19021 |
19028 |
-40 |
10 |
27 |
-9 |
Sep17 |
161202 |
18943 |
18943 |
18943 |
18943 |
-40 |
|
|
|
Total Volume and Open Interest |
162,997 |
144,716 |
-937 |
S & P 500(CME) |
Dec16 |
161202 |
2190.80 |
2192.10 |
2184.80 |
2192.10 |
unch |
6,774 |
87,613 |
-1,166 |
Mar17 |
161202 |
2187.20 |
2191.90 |
2183.80 |
2186.80 |
-0.10 |
311 |
1,879 |
+160 |
Jun17 |
161202 |
2181.40 |
2186.50 |
2178.40 |
2181.40 |
-0.10 |
150 |
1,285 |
+150 |
Sep17 |
161202 |
2176.10 |
2181.20 |
2173.10 |
2176.10 |
-0.10 |
|
|
|
Total Volume and Open Interest |
7,235 |
90,777 |
-856 |
S & P 500 E-Mini(Globex) |
Dec16 |
161202 |
2190.50 |
2197.25 |
2184.25 |
2192.00 |
unch |
1,960,189 |
2,970,185 |
-30,343 |
Mar17 |
161202 |
2185.50 |
2191.75 |
2179.25 |
2186.75 |
-0.25 |
15,818 |
82,368 |
+4,682 |
Jun17 |
161202 |
2178.25 |
2184.75 |
2174.00 |
2181.50 |
unch |
616 |
3,457 |
+460 |
Sep17 |
161202 |
2176.00 |
2177.00 |
2176.00 |
2176.00 |
-0.25 |
6 |
35 |
-4 |
Total Volume and Open Interest |
1,976,629 |
3,056,066 |
-25,205 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161202 |
4735.50 |
4759.00 |
4707.30 |
4738.50 |
+2.00 |
231,494 |
248,595 |
-4,819 |
Mar17 |
161202 |
4730.00 |
4758.00 |
4706.30 |
4738.00 |
+2.00 |
786 |
1,787 |
-24 |
Jun17 |
161202 |
4711.00 |
4752.30 |
4711.00 |
4732.00 |
+2.00 |
8 |
24 |
-5 |
Total Volume and Open Interest |
232,288 |
250,436 |
-4,848 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161202 |
1623.90 |
1630.30 |
1618.50 |
1623.80 |
+1.60 |
18,890 |
88,078 |
-397 |
Mar17 |
161202 |
1616.60 |
1621.30 |
1616.60 |
1621.30 |
+1.60 |
0 |
5 |
+0 |
Jun17 |
161202 |
1611.60 |
1611.60 |
1611.60 |
1611.60 |
+1.60 |
|
|
|
Total Volume and Open Interest |
18,890 |
88,083 |
-397 |
Volatility Index(CBOE) |
Dec16 |
161202 |
15.03 |
15.36 |
14.50 |
15.08 |
+0.05 |
80,149 |
202,399 |
+0 |
Jan17 |
161202 |
16.67 |
16.90 |
16.25 |
16.77 |
+0.09 |
45,401 |
97,933 |
+0 |
Feb17 |
161202 |
17.55 |
17.75 |
17.26 |
17.68 |
+0.10 |
17,573 |
33,688 |
+0 |
Mar17 |
161202 |
18.15 |
18.38 |
17.95 |
18.33 |
+0.15 |
4,505 |
28,744 |
+0 |
Total Volume and Open Interest |
156,019 |
406,447 |
+0 |
Russell 2000(ICE) |
Dec16 |
161202 |
1313.40 |
1319.80 |
1310.00 |
1313.40 |
-2.50 |
100,883 |
354,080 |
-412 |
Mar17 |
161202 |
1308.10 |
1316.50 |
1308.10 |
1310.60 |
-2.30 |
219 |
738 |
+29 |
Jun17 |
161202 |
1307.60 |
1307.60 |
1307.60 |
1307.60 |
-2.30 |
0 |
174 |
+0 |
Total Volume and Open Interest |
101,102 |
355,131 |
-383 |
Nikkei 225(CME) |
Dec16 |
161202 |
18465 |
18480 |
18255 |
18375 |
-75 |
13,703 |
36,353 |
+937 |
Mar17 |
161202 |
18490 |
18490 |
18300 |
18405 |
-75 |
303 |
685 |
+87 |
Total Volume and Open Interest |
14,006 |
37,038 |
+1,024 |
Nikkei 225(SGX) |
Dec16 |
161202 |
18340 |
18355 |
18245 |
18320 |
-100 |
64,471 |
207,137 |
+1,334 |
Mar17 |
161202 |
18295 |
18295 |
18195 |
18270 |
-110 |
390 |
11,812 |
-317 |
Jun17 |
161202 |
18160 |
18160 |
18160 |
18160 |
-95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
64,883 |
225,267 |
+1,019 |
Nikkei 225(CME) Yen |
Dec16 |
161202 |
18460 |
18475 |
18250 |
18365 |
-75 |
68,623 |
72,694 |
+573 |
Mar17 |
161202 |
18385 |
18415 |
18205 |
18320 |
-75 |
2,520 |
1,998 |
+765 |
Jun17 |
161202 |
18190 |
18190 |
18190 |
18190 |
-75 |
|
|
|
Total Volume and Open Interest |
71,143 |
74,692 |
+1,338 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161202 |
18360 |
18370 |
18360 |
18370 |
-70 |
3 |
308 |
+3 |
Mar17 |
161202 |
18320 |
18320 |
18320 |
18320 |
-80 |
|
|
|
Jun17 |
161202 |
18190 |
18190 |
18190 |
18190 |
-80 |
|
|
|
Total Volume and Open Interest |
3 |
308 |
+3 |
CAC 40(EURONEXT) |
Dec16 |
161202 |
4534.0 |
4544.0 |
4486.5 |
4526.5 |
-32.0 |
101,777 |
292,895 |
+3,886 |
Jan17 |
161202 |
4523.0 |
4533.0 |
4479.5 |
4517.5 |
-32.0 |
80 |
6,242 |
-1 |
Feb17 |
161202 |
4515.0 |
4515.0 |
4515.0 |
4515.0 |
-31.5 |
1 |
5 |
+1 |
Mar17 |
161202 |
4508.5 |
4514.0 |
4484.5 |
4514.0 |
-31.5 |
42 |
141 |
+31 |
Total Volume and Open Interest |
101,900 |
299,287 |
+3,917 |
Hang Seng Index(HKFE) |
Dec16 |
161202 |
22891 |
22908 |
22532 |
22575 |
-318 |
90,672 |
131,309 |
+606 |
Jan17 |
161202 |
22888 |
22893 |
22572 |
22592 |
-321 |
1,808 |
1,605 |
+1,605 |
Total Volume and Open Interest |
92,687 |
136,527 |
-12,455 |
DAX(EUREX) |
Dec16 |
161202 |
10471.0 |
10545.0 |
10400.0 |
10527.0 |
+16.0 |
90,505 |
177,130 |
+48,082 |
Mar17 |
161202 |
10469.0 |
10541.0 |
10398.0 |
10524.5 |
+16.0 |
101 |
7,713 |
+665 |
Jun17 |
161202 |
10494.5 |
10548.5 |
10445.0 |
10548.5 |
+16.5 |
21 |
221 |
+21 |
Total Volume and Open Interest |
90,627 |
185,064 |
+48,768 |
Mini-DAX(EUREX) |
Dec16 |
161202 |
10479.0 |
10546.0 |
10399.0 |
10527.0 |
+42.0 |
21,859 |
10,941 |
+162 |
Mar17 |
161202 |
10475.0 |
10538.0 |
10400.0 |
10524.5 |
+44.5 |
82 |
2,494 |
+22 |
Jun17 |
161202 |
10486.0 |
10563.0 |
10440.0 |
10548.5 |
+41.5 |
3 |
57 |
-3 |
Total Volume and Open Interest |
21,944 |
17,008 |
+3,697 |
FT-SE 100(EURONEXT) |
Dec16 |
161202 |
6717.50 |
6744.50 |
6676.00 |
6739.50 |
-8.50 |
153,467 |
741,624 |
+2,347 |
Mar17 |
161202 |
6653.50 |
6678.00 |
6616.50 |
6676.00 |
-9.00 |
1,099 |
12,998 |
+503 |
Jun17 |
161202 |
6606.00 |
6606.00 |
6606.00 |
6606.00 |
-9.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
154,566 |
754,637 |
+2,850 |
SPI 200(SFE) |
Dec16 |
161202 |
5505.0 |
5513.0 |
5438.0 |
5444.0 |
-58.0 |
45,217 |
279,414 |
-2,563 |
Mar17 |
161202 |
5439.0 |
5445.0 |
5393.0 |
5393.0 |
-59.0 |
24 |
2,143 |
+3 |
Jun17 |
161202 |
5377.0 |
5377.0 |
5377.0 |
5377.0 |
-59.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
45,349 |
284,278 |
-2,452 |
FTSE MIB(ISE) |
Dec16 |
161202 |
16995.00 |
17135.00 |
16890.00 |
17096.00 |
+32.00 |
50,553 |
39,529 |
-1,204 |
Mar17 |
161202 |
16890.00 |
17065.00 |
16835.00 |
17036.00 |
+32.00 |
77 |
1,534 |
+36 |
Jun17 |
161202 |
16686.00 |
16686.00 |
16686.00 |
16686.00 |
+32.00 |
|
|
|
Total Volume and Open Interest |
50,630 |
41,063 |
-1,168 |
KOSPI 200(KFE) |
Dec16 |
161202 |
252.35 |
252.65 |
252.35 |
252.65 |
-1.55 |
138,063 |
129,151 |
+1,469 |
Mar17 |
161202 |
251.40 |
251.45 |
249.40 |
249.80 |
-1.60 |
1,683 |
23,972 |
+585 |
Jun17 |
161202 |
250.20 |
250.20 |
250.20 |
250.20 |
-2.35 |
11 |
2,578 |
+5 |
Total Volume and Open Interest |
139,757 |
160,694 |
+2,048 |
GSCI(CME) |
Dec16 |
161202 |
382.55 |
386.75 |
381.30 |
386.50 |
+1.20 |
638 |
14,713 |
+134 |
Jan17 |
161202 |
389.40 |
389.40 |
385.25 |
389.40 |
+1.20 |
100 |
225 |
+100 |
Feb17 |
161202 |
391.65 |
391.65 |
391.65 |
391.65 |
+1.20 |
|
|
|
Total Volume and Open Interest |
738 |
14,938 |
+234 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|