|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 08, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161208 |
1049.00 |
1049.00 |
1023.50 |
1027.00 |
-22.00 |
135,200 |
286,743 |
-7,007 |
Mar17 |
161208 |
1059.25 |
1059.25 |
1034.00 |
1037.75 |
-21.75 |
57,934 |
199,596 |
+9,839 |
May17 |
161208 |
1066.50 |
1066.75 |
1042.00 |
1045.25 |
-21.50 |
22,816 |
78,716 |
+1,655 |
Jul17 |
161208 |
1071.50 |
1071.50 |
1047.00 |
1050.50 |
-21.50 |
22,990 |
89,827 |
+2,502 |
Aug17 |
161208 |
1063.50 |
1064.25 |
1046.00 |
1047.75 |
-20.75 |
1,552 |
5,411 |
+589 |
Sep17 |
161208 |
1045.25 |
1045.75 |
1028.75 |
1028.75 |
-20.25 |
527 |
2,231 |
+122 |
Nov17 |
161208 |
1031.00 |
1031.00 |
1009.75 |
1013.00 |
-19.00 |
14,278 |
67,572 |
+2,575 |
Jan18 |
161208 |
1029.00 |
1029.00 |
1011.50 |
1014.50 |
-17.50 |
330 |
2,683 |
+32 |
Mar18 |
161208 |
1021.50 |
1021.50 |
1006.00 |
1007.25 |
-17.50 |
575 |
2,150 |
+284 |
May18 |
161208 |
1002.25 |
1005.00 |
1002.25 |
1005.00 |
-17.00 |
135 |
419 |
-6 |
Jul18 |
161208 |
1003.00 |
1005.50 |
1002.50 |
1005.50 |
-16.75 |
80 |
689 |
+32 |
Aug18 |
161208 |
999.50 |
999.50 |
999.50 |
999.50 |
-16.50 |
2 |
18 |
+1 |
Sep18 |
161208 |
987.50 |
987.50 |
987.50 |
987.50 |
-16.50 |
0 |
17 |
+0 |
Nov18 |
161208 |
978.00 |
978.00 |
967.00 |
969.50 |
-12.00 |
148 |
898 |
-17 |
Total Volume and Open Interest |
256,568 |
736,998 |
+10,602 |
Soybean Meal(CBOT) |
Dec16 |
161208 |
320.00 |
320.00 |
311.70 |
312.40 |
-6.80 |
1,305 |
3,471 |
-664 |
Jan17 |
161208 |
320.70 |
320.90 |
312.60 |
313.70 |
-6.80 |
56,304 |
117,502 |
-1,565 |
Mar17 |
161208 |
324.20 |
324.60 |
316.70 |
317.80 |
-6.70 |
27,661 |
104,366 |
+4,013 |
May17 |
161208 |
326.10 |
326.30 |
319.00 |
320.20 |
-6.40 |
10,683 |
48,384 |
+1 |
Jul17 |
161208 |
328.60 |
328.60 |
321.20 |
322.50 |
-6.10 |
7,447 |
43,392 |
+689 |
Aug17 |
161208 |
325.90 |
326.60 |
320.00 |
321.00 |
-6.40 |
1,680 |
6,158 |
+68 |
Sep17 |
161208 |
325.00 |
325.00 |
317.60 |
318.30 |
-6.50 |
1,037 |
5,821 |
+12 |
Oct17 |
161208 |
320.20 |
320.20 |
313.30 |
314.20 |
-6.20 |
1,441 |
5,050 |
+6 |
Dec17 |
161208 |
320.30 |
320.40 |
313.20 |
314.30 |
-6.30 |
2,231 |
20,890 |
-195 |
Jan18 |
161208 |
313.10 |
313.10 |
313.10 |
313.10 |
-5.90 |
94 |
932 |
+22 |
Total Volume and Open Interest |
110,200 |
358,330 |
+2,461 |
Soybean Oil(CBOT) |
Dec16 |
161208 |
37.63 |
37.63 |
36.88 |
37.05 |
-0.67 |
978 |
1,182 |
-410 |
Jan17 |
161208 |
37.80 |
37.81 |
36.96 |
37.26 |
-0.67 |
72,828 |
162,003 |
-4,141 |
Mar17 |
161208 |
38.01 |
38.07 |
37.25 |
37.54 |
-0.67 |
36,630 |
138,280 |
+7,663 |
May17 |
161208 |
38.11 |
38.11 |
37.39 |
37.69 |
-0.64 |
10,222 |
55,905 |
-156 |
Jul17 |
161208 |
38.09 |
38.14 |
37.48 |
37.78 |
-0.63 |
6,115 |
49,445 |
+448 |
Aug17 |
161208 |
37.76 |
37.78 |
37.39 |
37.59 |
-0.61 |
1,114 |
5,406 |
+306 |
Sep17 |
161208 |
37.31 |
37.49 |
37.14 |
37.37 |
-0.58 |
532 |
4,777 |
+43 |
Oct17 |
161208 |
37.23 |
37.23 |
36.80 |
37.03 |
-0.54 |
756 |
4,377 |
+183 |
Dec17 |
161208 |
37.55 |
37.55 |
36.69 |
37.02 |
-0.52 |
1,543 |
11,701 |
+412 |
Jan18 |
161208 |
36.99 |
37.00 |
36.94 |
37.00 |
-0.49 |
32 |
544 |
-8 |
Total Volume and Open Interest |
131,000 |
434,653 |
+4,391 |
Canola(WCE) |
Jan17 |
161208 |
529.0 |
529.0 |
519.5 |
522.2 |
-7.1 |
7,290 |
115,407 |
-1,627 |
Mar17 |
161208 |
534.3 |
535.2 |
525.5 |
527.9 |
-7.3 |
7,472 |
52,223 |
+1,094 |
May17 |
161208 |
538.0 |
538.2 |
530.7 |
532.2 |
-8.0 |
5,361 |
26,244 |
+1,010 |
Jul17 |
161208 |
539.4 |
539.9 |
533.1 |
534.4 |
-7.5 |
3,149 |
16,276 |
+1,272 |
Nov17 |
161208 |
506.0 |
506.5 |
499.4 |
502.2 |
-4.0 |
1,380 |
13,085 |
+84 |
Total Volume and Open Interest |
24,662 |
224,956 |
+1,833 |
Corn(CBOT) |
Dec16 |
161208 |
350.25 |
352.75 |
344.25 |
346.50 |
-4.00 |
2,553 |
6,480 |
-1,357 |
Mar17 |
161208 |
357.75 |
360.00 |
350.25 |
353.50 |
-4.50 |
179,332 |
715,955 |
+4,630 |
May17 |
161208 |
364.25 |
366.75 |
357.00 |
360.25 |
-4.50 |
33,807 |
154,186 |
-1,388 |
Jul17 |
161208 |
371.50 |
374.00 |
364.50 |
367.75 |
-4.00 |
18,139 |
158,125 |
-276 |
Sep17 |
161208 |
378.25 |
380.50 |
371.75 |
375.00 |
-3.75 |
5,212 |
57,385 |
-145 |
Dec17 |
161208 |
386.50 |
388.75 |
380.50 |
383.25 |
-3.75 |
13,515 |
108,170 |
+132 |
Mar18 |
161208 |
394.75 |
397.00 |
389.50 |
392.00 |
-3.50 |
836 |
9,342 |
+165 |
May18 |
161208 |
401.00 |
402.25 |
395.75 |
397.75 |
-3.25 |
60 |
1,595 |
+43 |
Jul18 |
161208 |
405.25 |
405.25 |
400.00 |
402.25 |
-3.25 |
99 |
1,875 |
-5 |
Sep18 |
161208 |
401.00 |
401.00 |
398.50 |
399.00 |
-2.00 |
4 |
845 |
+0 |
Total Volume and Open Interest |
253,820 |
1,221,274 |
+1,793 |
Wheat(CBOT) |
Dec16 |
161208 |
396.50 |
396.50 |
389.75 |
390.75 |
+4.50 |
95 |
374 |
-60 |
Mar17 |
161208 |
402.00 |
409.25 |
401.50 |
408.25 |
+7.25 |
52,027 |
268,174 |
-5,949 |
May17 |
161208 |
413.50 |
420.50 |
413.25 |
418.75 |
+6.25 |
10,365 |
63,286 |
+514 |
Jul17 |
161208 |
427.00 |
432.25 |
425.25 |
430.25 |
+5.50 |
11,168 |
64,795 |
+161 |
Sep17 |
161208 |
440.75 |
446.25 |
440.75 |
444.25 |
+5.50 |
1,074 |
11,445 |
-31 |
Dec17 |
161208 |
458.00 |
462.75 |
458.00 |
462.00 |
+6.25 |
1,704 |
22,940 |
+416 |
Total Volume and Open Interest |
76,614 |
436,214 |
-4,961 |
Wheat(KCBT) |
Dec16 |
161208 |
384.00 |
387.00 |
384.00 |
387.00 |
+5.00 |
32 |
68 |
-43 |
Mar17 |
161208 |
400.50 |
407.25 |
399.75 |
404.75 |
+4.75 |
18,090 |
140,982 |
+1,635 |
May17 |
161208 |
413.00 |
418.75 |
411.75 |
416.25 |
+4.50 |
6,236 |
36,917 |
-980 |
Jul17 |
161208 |
425.00 |
430.50 |
423.75 |
428.50 |
+4.75 |
7,244 |
59,517 |
+1,640 |
Sep17 |
161208 |
441.00 |
445.75 |
439.00 |
444.25 |
+5.25 |
188 |
6,190 |
+40 |
Dec17 |
161208 |
461.75 |
466.75 |
460.75 |
465.50 |
+5.25 |
503 |
8,421 |
+140 |
Mar18 |
161208 |
478.25 |
480.25 |
476.75 |
480.25 |
+4.75 |
311 |
2,620 |
+124 |
Total Volume and Open Interest |
32,885 |
255,892 |
+2,693 |
Wheat(MGE) |
Dec16 |
161208 |
536.00 |
536.00 |
535.75 |
535.75 |
+1.75 |
390 |
153 |
-336 |
Mar17 |
161208 |
529.00 |
534.75 |
529.00 |
531.00 |
+2.00 |
4,193 |
33,953 |
+342 |
May17 |
161208 |
532.25 |
537.50 |
532.25 |
533.75 |
+1.50 |
717 |
11,626 |
+31 |
Jul17 |
161208 |
537.00 |
541.00 |
536.25 |
537.25 |
+1.50 |
256 |
5,988 |
-28 |
Sep17 |
161208 |
546.75 |
546.75 |
542.50 |
543.25 |
+1.50 |
188 |
3,834 |
-4 |
Dec17 |
161208 |
554.00 |
554.00 |
551.75 |
552.25 |
+1.25 |
153 |
2,890 |
+38 |
Total Volume and Open Interest |
5,913 |
58,628 |
+48 |
Oats(CBOT) |
Dec16 |
161208 |
213.50 |
214.00 |
213.50 |
214.00 |
+0.50 |
48 |
57 |
-31 |
Mar17 |
161208 |
224.50 |
225.75 |
221.25 |
223.00 |
+0.25 |
480 |
6,175 |
+7 |
May17 |
161208 |
228.00 |
229.00 |
226.00 |
226.75 |
+0.25 |
112 |
803 |
+22 |
Jul17 |
161208 |
230.25 |
230.25 |
230.25 |
230.25 |
+0.25 |
83 |
131 |
+50 |
Total Volume and Open Interest |
728 |
7,259 |
+53 |
Rough Rice(CBOT) |
Jan17 |
161208 |
9.90 |
10.00 |
9.76 |
9.77 |
-0.16 |
476 |
10,145 |
-211 |
Mar17 |
161208 |
10.15 |
10.25 |
10.03 |
10.03 |
-0.16 |
227 |
2,395 |
+145 |
May17 |
161208 |
10.40 |
10.40 |
10.29 |
10.29 |
-0.16 |
29 |
44 |
+19 |
Jul17 |
161208 |
10.45 |
10.45 |
10.45 |
10.45 |
-0.15 |
5 |
11 |
+2 |
Total Volume and Open Interest |
737 |
12,603 |
-45 |
Live Cattle(CME) |
Dec16 |
161208 |
108.900 |
109.830 |
107.330 |
109.050 |
-0.335 |
3,546 |
15,945 |
-1,000 |
Feb17 |
161208 |
110.400 |
111.650 |
108.850 |
110.650 |
-0.135 |
21,389 |
114,992 |
+1,405 |
Apr17 |
161208 |
110.480 |
111.385 |
108.900 |
110.430 |
-0.370 |
7,675 |
70,017 |
+391 |
Jun17 |
161208 |
101.700 |
102.285 |
100.450 |
101.500 |
-0.650 |
5,882 |
51,642 |
+285 |
Aug17 |
161208 |
98.650 |
98.900 |
97.500 |
98.100 |
-0.850 |
1,760 |
17,487 |
+282 |
Oct17 |
161208 |
98.850 |
99.285 |
98.100 |
98.580 |
-0.850 |
772 |
9,506 |
+164 |
Total Volume and Open Interest |
41,171 |
283,740 |
+1,492 |
Feeder Cattle(CME) |
Jan17 |
161208 |
126.600 |
127.750 |
124.580 |
126.600 |
-0.380 |
5,462 |
20,608 |
-334 |
Mar17 |
161208 |
123.400 |
124.350 |
121.500 |
123.150 |
-0.650 |
2,903 |
13,619 |
+57 |
Apr17 |
161208 |
122.930 |
123.980 |
121.300 |
122.730 |
-0.820 |
1,147 |
5,226 |
+314 |
May17 |
161208 |
122.100 |
123.000 |
120.700 |
121.900 |
-0.930 |
598 |
4,315 |
+110 |
Aug17 |
161208 |
123.450 |
123.500 |
121.430 |
122.400 |
-1.080 |
215 |
2,114 |
+52 |
Sep17 |
161208 |
119.680 |
121.650 |
119.680 |
120.830 |
-0.705 |
17 |
206 |
+6 |
Oct17 |
161208 |
120.230 |
120.230 |
120.050 |
120.050 |
-0.250 |
7 |
51 |
+3 |
Total Volume and Open Interest |
10,356 |
46,152 |
+215 |
Lean Hogs(CME) |
Dec16 |
161208 |
55.300 |
56.880 |
55.130 |
55.680 |
+0.980 |
8,726 |
23,574 |
-2,231 |
Feb17 |
161208 |
60.100 |
62.430 |
59.985 |
60.830 |
+1.080 |
25,693 |
98,890 |
-280 |
Apr17 |
161208 |
65.930 |
67.385 |
65.930 |
66.350 |
+0.565 |
9,305 |
42,969 |
+264 |
May17 |
161208 |
72.250 |
73.100 |
72.250 |
72.500 |
+0.550 |
106 |
990 |
+50 |
Jun17 |
161208 |
76.250 |
77.000 |
76.050 |
76.400 |
+0.200 |
7,883 |
22,863 |
+1,212 |
Jul17 |
161208 |
76.080 |
76.800 |
76.080 |
76.480 |
+0.380 |
2,385 |
8,652 |
+25 |
Aug17 |
161208 |
76.180 |
76.980 |
76.180 |
76.830 |
+0.545 |
2,060 |
8,799 |
+371 |
Oct17 |
161208 |
64.800 |
66.150 |
64.800 |
65.950 |
+1.150 |
436 |
2,281 |
+100 |
Total Volume and Open Interest |
56,639 |
210,283 |
-482 |
Class III Milk(CME) |
Dec16 |
161208 |
17.07 |
17.10 |
17.02 |
17.07 |
+0.14 |
81 |
6,236 |
+7 |
Jan17 |
161208 |
16.55 |
16.63 |
16.42 |
16.53 |
+0.02 |
306 |
4,586 |
+85 |
Feb17 |
161208 |
16.75 |
16.76 |
16.58 |
16.68 |
unch |
137 |
3,684 |
+41 |
Mar17 |
161208 |
16.76 |
16.83 |
16.64 |
16.73 |
+0.01 |
126 |
3,175 |
+51 |
Apr17 |
161208 |
16.72 |
16.85 |
16.71 |
16.80 |
+0.08 |
56 |
2,571 |
+17 |
May17 |
161208 |
16.80 |
16.99 |
16.80 |
16.87 |
+0.08 |
33 |
2,526 |
+17 |
Jun17 |
161208 |
17.09 |
17.16 |
17.09 |
17.11 |
+0.09 |
34 |
2,197 |
+13 |
Jul17 |
161208 |
17.40 |
17.45 |
17.39 |
17.42 |
+0.04 |
11 |
1,157 |
+3 |
Aug17 |
161208 |
17.55 |
17.60 |
17.50 |
17.55 |
+0.05 |
21 |
1,155 |
+6 |
Sep17 |
161208 |
17.55 |
17.63 |
17.51 |
17.60 |
+0.05 |
12 |
1,124 |
+6 |
Oct17 |
161208 |
17.40 |
17.45 |
17.35 |
17.40 |
+0.06 |
22 |
909 |
+12 |
Nov17 |
161208 |
17.20 |
17.28 |
17.16 |
17.21 |
+0.06 |
11 |
913 |
+11 |
Dec17 |
161208 |
17.04 |
17.06 |
17.04 |
17.06 |
+0.02 |
10 |
869 |
+10 |
Total Volume and Open Interest |
860 |
31,812 |
+279 |
Cocoa(ICE) |
Dec16 |
161208 |
2262 |
2262 |
2262 |
2262 |
-21 |
3 |
29 |
-3 |
Mar17 |
161208 |
2340 |
2348 |
2242 |
2272 |
-52 |
18,697 |
137,884 |
-1,888 |
May17 |
161208 |
2339 |
2342 |
2240 |
2268 |
-51 |
5,311 |
51,286 |
+769 |
Jul17 |
161208 |
2335 |
2336 |
2239 |
2263 |
-50 |
2,383 |
32,118 |
+714 |
Sep17 |
161208 |
2343 |
2343 |
2249 |
2269 |
-52 |
757 |
13,382 |
+349 |
Dec17 |
161208 |
2339 |
2352 |
2259 |
2280 |
-54 |
384 |
6,680 |
+156 |
Mar18 |
161208 |
2356 |
2356 |
2269 |
2291 |
-55 |
1,433 |
8,924 |
-215 |
Total Volume and Open Interest |
29,528 |
253,550 |
+210 |
Coffee "C"(ICE) |
Dec16 |
161208 |
137.60 |
137.60 |
137.60 |
137.60 |
-0.30 |
5 |
119 |
-1 |
Mar17 |
161208 |
142.50 |
143.45 |
140.65 |
141.40 |
-0.30 |
21,157 |
100,804 |
+738 |
May17 |
161208 |
144.90 |
145.55 |
143.00 |
143.75 |
-0.30 |
4,151 |
42,134 |
+66 |
Jul17 |
161208 |
147.50 |
147.80 |
145.30 |
145.95 |
-0.25 |
2,739 |
17,768 |
+155 |
Sep17 |
161208 |
149.10 |
149.75 |
147.25 |
148.00 |
-0.25 |
1,376 |
8,671 |
+289 |
Dec17 |
161208 |
151.35 |
152.55 |
150.40 |
150.90 |
-0.30 |
219 |
10,639 |
+17 |
Total Volume and Open Interest |
29,854 |
185,690 |
+1,290 |
Orange Juice(ICE) |
Jan17 |
161208 |
214.65 |
215.40 |
211.10 |
213.40 |
-0.75 |
685 |
12,942 |
-331 |
Mar17 |
161208 |
211.00 |
212.20 |
208.30 |
210.10 |
-1.05 |
328 |
2,781 |
+222 |
May17 |
161208 |
209.90 |
209.90 |
206.80 |
208.30 |
-1.45 |
17 |
517 |
+5 |
Jul17 |
161208 |
208.35 |
208.35 |
204.30 |
207.25 |
-1.45 |
17 |
145 |
+12 |
Sep17 |
161208 |
203.20 |
203.20 |
203.20 |
203.20 |
+1.60 |
|
|
|
Nov17 |
161208 |
200.30 |
200.30 |
200.30 |
200.30 |
+1.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,047 |
16,388 |
-92 |
Sugar #11(ICE) |
Mar17 |
161208 |
19.63 |
19.82 |
19.33 |
19.45 |
-0.18 |
79,056 |
390,251 |
+3,219 |
May17 |
161208 |
19.16 |
19.28 |
18.88 |
18.96 |
-0.16 |
28,301 |
167,038 |
-1,254 |
Jul17 |
161208 |
18.55 |
18.68 |
18.36 |
18.41 |
-0.14 |
21,841 |
127,249 |
+1,522 |
Oct17 |
161208 |
18.28 |
18.43 |
18.18 |
18.22 |
-0.08 |
12,968 |
69,842 |
+574 |
Mar18 |
161208 |
18.25 |
18.37 |
18.19 |
18.22 |
-0.05 |
7,358 |
40,221 |
+995 |
May18 |
161208 |
17.69 |
17.81 |
17.63 |
17.67 |
-0.05 |
3,585 |
14,715 |
+1,001 |
Jul18 |
161208 |
17.21 |
17.33 |
17.14 |
17.17 |
-0.06 |
3,071 |
10,988 |
+1,129 |
Oct18 |
161208 |
17.14 |
17.28 |
17.09 |
17.11 |
-0.08 |
2,315 |
9,790 |
+1,237 |
Total Volume and Open Interest |
158,989 |
835,875 |
+8,612 |
London Cocoa(LCE) |
Dec16 |
161208 |
1816 |
1818 |
1770 |
1773 |
-35 |
9,383 |
13,970 |
-6,703 |
Mar17 |
161208 |
1861 |
1874 |
1820 |
1824 |
-37 |
21,654 |
107,746 |
+4,298 |
May17 |
161208 |
1871 |
1883 |
1831 |
1835 |
-36 |
10,231 |
64,013 |
-442 |
Jul17 |
161208 |
1887 |
1897 |
1848 |
1852 |
-34 |
7,376 |
27,171 |
+1,632 |
Sep17 |
161208 |
1900 |
1910 |
1863 |
1866 |
-34 |
5,264 |
28,412 |
+787 |
Dec17 |
161208 |
1910 |
1914 |
1871 |
1873 |
-34 |
2,632 |
18,025 |
-85 |
Mar18 |
161208 |
1913 |
1920 |
1879 |
1883 |
-34 |
2,316 |
12,318 |
+1,012 |
Total Volume and Open Interest |
60,521 |
274,437 |
+1,869 |
London Sugar(LCE) |
Mar17 |
161208 |
521.80 |
523.70 |
513.10 |
515.30 |
-4.40 |
5,593 |
34,644 |
-129 |
May17 |
161208 |
516.80 |
517.90 |
508.60 |
510.10 |
-4.30 |
1,618 |
20,370 |
+37 |
Aug17 |
161208 |
507.60 |
508.50 |
500.00 |
501.00 |
-4.40 |
1,161 |
8,818 |
-56 |
Oct17 |
161208 |
494.80 |
495.20 |
488.50 |
489.70 |
-3.00 |
479 |
10,726 |
+81 |
Dec17 |
161208 |
486.20 |
486.20 |
479.80 |
480.90 |
-3.10 |
244 |
2,330 |
+77 |
Total Volume and Open Interest |
9,469 |
79,437 |
+361 |
Cotton(ICE) |
Mar17 |
161208 |
71.05 |
71.95 |
70.90 |
71.42 |
+0.37 |
9,034 |
177,906 |
+10 |
May17 |
161208 |
71.47 |
72.17 |
71.24 |
71.69 |
+0.27 |
1,716 |
39,567 |
+448 |
Jul17 |
161208 |
71.40 |
72.09 |
71.15 |
71.54 |
+0.19 |
402 |
14,323 |
+1 |
Oct17 |
161208 |
70.97 |
70.97 |
70.97 |
70.97 |
+0.07 |
0 |
34 |
+0 |
Dec17 |
161208 |
69.79 |
70.28 |
69.45 |
69.88 |
+0.13 |
352 |
18,069 |
+63 |
Mar18 |
161208 |
69.90 |
69.90 |
69.90 |
69.90 |
+0.11 |
0 |
371 |
+0 |
Total Volume and Open Interest |
11,590 |
251,402 |
+428 |
Lumber(CME) |
Jan17 |
161208 |
325.6 |
327.1 |
321.7 |
322.8 |
-5.9 |
306 |
2,279 |
-29 |
Mar17 |
161208 |
337.4 |
339.0 |
334.1 |
335.0 |
-5.3 |
136 |
1,308 |
+66 |
May17 |
161208 |
343.3 |
343.3 |
341.7 |
341.7 |
-4.8 |
0 |
193 |
+0 |
Jul17 |
161208 |
346.0 |
346.0 |
346.0 |
346.0 |
-3.3 |
0 |
44 |
+0 |
Total Volume and Open Interest |
442 |
3,855 |
+37 |
Crude Oil(NYM) |
Jan17 |
161208 |
49.88 |
50.98 |
49.61 |
50.84 |
+1.07 |
642,746 |
516,169 |
-36,994 |
Feb17 |
161208 |
50.98 |
52.00 |
50.76 |
51.88 |
+0.94 |
214,298 |
249,919 |
+14,244 |
Mar17 |
161208 |
52.00 |
52.89 |
51.80 |
52.82 |
+0.85 |
113,492 |
263,120 |
+6,596 |
Apr17 |
161208 |
52.78 |
53.55 |
52.56 |
53.49 |
+0.77 |
61,175 |
114,572 |
+460 |
May17 |
161208 |
53.35 |
54.05 |
53.15 |
53.96 |
+0.71 |
35,398 |
99,953 |
+1,526 |
Jun17 |
161208 |
53.71 |
54.37 |
53.42 |
54.25 |
+0.66 |
75,886 |
207,482 |
+1,803 |
Jul17 |
161208 |
53.89 |
54.50 |
53.66 |
54.41 |
+0.61 |
8,522 |
42,329 |
+1,529 |
Aug17 |
161208 |
53.82 |
54.56 |
53.82 |
54.51 |
+0.58 |
5,556 |
38,517 |
+558 |
Sep17 |
161208 |
54.12 |
54.66 |
54.05 |
54.58 |
+0.56 |
18,100 |
59,292 |
+923 |
Oct17 |
161208 |
54.06 |
54.71 |
54.06 |
54.62 |
+0.53 |
3,684 |
33,270 |
+876 |
Nov17 |
161208 |
54.07 |
54.75 |
53.99 |
54.66 |
+0.51 |
4,393 |
31,730 |
-360 |
Dec17 |
161208 |
54.27 |
54.88 |
54.03 |
54.71 |
+0.50 |
47,488 |
184,070 |
+379 |
Jan18 |
161208 |
54.61 |
54.70 |
54.61 |
54.70 |
+0.49 |
2,313 |
30,255 |
+517 |
Feb18 |
161208 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.47 |
826 |
9,833 |
+205 |
Mar18 |
161208 |
54.55 |
54.64 |
54.55 |
54.64 |
+0.46 |
948 |
24,824 |
-74 |
Apr18 |
161208 |
54.60 |
54.60 |
54.60 |
54.60 |
+0.45 |
497 |
5,390 |
+269 |
Total Volume and Open Interest |
1,257,172 |
2,098,290 |
-4,199 |
e-miNY Crude Oil(NYM) |
Jan17 |
161208 |
49.825 |
51.000 |
49.625 |
50.850 |
+1.075 |
10,689 |
2,524 |
-65 |
Feb17 |
161208 |
51.050 |
51.975 |
50.750 |
51.875 |
+0.925 |
262 |
1,020 |
+14 |
Mar17 |
161208 |
52.050 |
52.825 |
51.925 |
52.825 |
+0.850 |
98 |
418 |
+19 |
Apr17 |
161208 |
53.300 |
53.500 |
53.125 |
53.500 |
+0.775 |
38 |
317 |
+29 |
May17 |
161208 |
53.300 |
53.950 |
53.300 |
53.950 |
+0.700 |
66 |
19 |
-2 |
Jun17 |
161208 |
53.500 |
54.250 |
53.500 |
54.250 |
+0.650 |
62 |
75 |
+0 |
Jul17 |
161208 |
54.150 |
54.400 |
54.150 |
54.400 |
+0.600 |
6 |
167 |
-5 |
Aug17 |
161208 |
54.500 |
54.500 |
54.500 |
54.500 |
+0.575 |
24 |
154 |
-16 |
Sep17 |
161208 |
54.575 |
54.575 |
54.575 |
54.575 |
+0.550 |
20 |
42 |
-12 |
Oct17 |
161208 |
54.625 |
54.625 |
54.625 |
54.625 |
+0.525 |
0 |
25 |
+0 |
Total Volume and Open Interest |
11,275 |
4,966 |
-38 |
NY Harbor ULSD(NYM) |
Jan17 |
161208 |
161.74 |
163.58 |
160.66 |
162.59 |
+0.75 |
64,715 |
106,468 |
-4,438 |
Feb17 |
161208 |
163.31 |
165.06 |
162.33 |
164.07 |
+0.56 |
39,480 |
62,460 |
+5,516 |
Mar17 |
161208 |
164.43 |
165.88 |
163.31 |
164.94 |
+0.39 |
25,574 |
60,690 |
+1,756 |
Apr17 |
161208 |
164.15 |
165.88 |
163.47 |
164.95 |
+0.22 |
9,638 |
37,273 |
+701 |
May17 |
161208 |
164.93 |
166.39 |
164.00 |
165.57 |
+0.23 |
4,801 |
22,943 |
+71 |
Jun17 |
161208 |
164.94 |
166.91 |
164.70 |
166.19 |
+0.26 |
8,290 |
43,145 |
+94 |
Jul17 |
161208 |
166.67 |
167.45 |
166.47 |
167.09 |
+0.22 |
1,549 |
6,908 |
+368 |
Aug17 |
161208 |
167.21 |
168.47 |
167.14 |
168.01 |
+0.15 |
1,188 |
4,671 |
-96 |
Sep17 |
161208 |
168.90 |
169.45 |
168.30 |
169.02 |
+0.12 |
964 |
7,330 |
+21 |
Oct17 |
161208 |
169.75 |
170.25 |
169.66 |
169.97 |
+0.14 |
634 |
4,134 |
+243 |
Nov17 |
161208 |
170.20 |
171.11 |
170.20 |
170.79 |
+0.15 |
622 |
3,401 |
-125 |
Dec17 |
161208 |
171.22 |
172.08 |
170.40 |
171.52 |
+0.10 |
3,843 |
34,756 |
+105 |
Jan18 |
161208 |
171.80 |
172.50 |
171.80 |
172.37 |
+0.07 |
100 |
2,756 |
-11 |
Feb18 |
161208 |
173.01 |
173.01 |
172.60 |
172.72 |
+0.05 |
43 |
1,788 |
-12 |
Total Volume and Open Interest |
161,898 |
410,034 |
+4,344 |
RBOB Gasoline(NYM) |
Jan17 |
161208 |
150.86 |
151.49 |
148.40 |
150.47 |
-0.35 |
51,925 |
133,385 |
-4,791 |
Feb17 |
161208 |
152.18 |
152.90 |
149.92 |
151.98 |
-0.30 |
32,854 |
63,061 |
+3,406 |
Mar17 |
161208 |
154.60 |
155.09 |
152.26 |
154.33 |
-0.24 |
16,146 |
45,645 |
+1,119 |
Apr17 |
161208 |
174.34 |
174.79 |
172.07 |
174.11 |
-0.26 |
12,416 |
38,672 |
+886 |
May17 |
161208 |
175.75 |
176.04 |
173.57 |
175.54 |
-0.21 |
8,434 |
21,801 |
+381 |
Jun17 |
161208 |
175.41 |
176.24 |
173.59 |
175.50 |
-0.13 |
8,906 |
27,900 |
-646 |
Jul17 |
161208 |
173.76 |
175.14 |
172.57 |
174.51 |
-0.05 |
3,925 |
7,913 |
+560 |
Aug17 |
161208 |
172.69 |
172.87 |
172.40 |
172.83 |
+0.04 |
1,540 |
3,901 |
-40 |
Sep17 |
161208 |
169.89 |
170.51 |
168.50 |
170.42 |
+0.08 |
1,611 |
10,366 |
+434 |
Oct17 |
161208 |
157.10 |
157.83 |
157.00 |
157.77 |
-0.15 |
542 |
5,268 |
-61 |
Total Volume and Open Interest |
143,927 |
387,760 |
+2,272 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161208 |
150.50 |
150.50 |
150.47 |
150.50 |
-0.32 |
0 |
1 |
+0 |
Feb17 |
161208 |
152.00 |
152.00 |
151.98 |
152.00 |
-0.28 |
|
|
|
Mar17 |
161208 |
154.30 |
154.33 |
154.30 |
154.30 |
-0.27 |
|
|
|
Apr17 |
161208 |
174.10 |
174.11 |
174.10 |
174.10 |
-0.27 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan17 |
161208 |
3.569 |
3.730 |
3.503 |
3.695 |
+0.092 |
225,250 |
243,448 |
-15,362 |
Feb17 |
161208 |
3.556 |
3.707 |
3.495 |
3.676 |
+0.087 |
61,894 |
89,870 |
+3,185 |
Mar17 |
161208 |
3.509 |
3.657 |
3.468 |
3.631 |
+0.081 |
90,542 |
203,242 |
+9,459 |
Apr17 |
161208 |
3.352 |
3.454 |
3.328 |
3.434 |
+0.055 |
73,750 |
107,210 |
+4,573 |
May17 |
161208 |
3.330 |
3.407 |
3.293 |
3.390 |
+0.051 |
29,949 |
88,460 |
+5,596 |
Jun17 |
161208 |
3.345 |
3.417 |
3.321 |
3.405 |
+0.048 |
15,226 |
40,566 |
-1,701 |
Jul17 |
161208 |
3.391 |
3.440 |
3.344 |
3.430 |
+0.047 |
10,462 |
41,038 |
+1,625 |
Aug17 |
161208 |
3.384 |
3.427 |
3.337 |
3.420 |
+0.046 |
6,429 |
28,414 |
+998 |
Sep17 |
161208 |
3.325 |
3.402 |
3.313 |
3.396 |
+0.042 |
5,983 |
30,742 |
+257 |
Oct17 |
161208 |
3.375 |
3.425 |
3.331 |
3.414 |
+0.042 |
22,725 |
83,186 |
+3,961 |
Nov17 |
161208 |
3.373 |
3.454 |
3.373 |
3.447 |
+0.040 |
6,906 |
26,652 |
-196 |
Dec17 |
161208 |
3.532 |
3.573 |
3.498 |
3.567 |
+0.035 |
5,961 |
32,198 |
+986 |
Jan18 |
161208 |
3.630 |
3.658 |
3.582 |
3.651 |
+0.032 |
7,246 |
30,292 |
-62 |
Feb18 |
161208 |
3.536 |
3.595 |
3.530 |
3.589 |
+0.023 |
1,462 |
10,558 |
+181 |
Mar18 |
161208 |
3.429 |
3.484 |
3.429 |
3.480 |
+0.023 |
6,041 |
29,845 |
+682 |
Apr18 |
161208 |
2.915 |
2.928 |
2.895 |
2.924 |
+0.006 |
5,673 |
34,500 |
+625 |
Total Volume and Open Interest |
583,076 |
1,200,726 |
+16,013 |
Brent Crude Oil(ICE) |
Feb17 |
161208 |
53.15 |
54.05 |
52.81 |
53.89 |
+0.89 |
280,650 |
505,065 |
-16,168 |
Mar17 |
161208 |
53.95 |
54.73 |
53.60 |
54.60 |
+0.82 |
150,243 |
404,608 |
+3,202 |
Apr17 |
161208 |
54.55 |
55.24 |
54.19 |
55.13 |
+0.76 |
57,319 |
151,956 |
+2,575 |
May17 |
161208 |
54.99 |
55.66 |
54.64 |
55.55 |
+0.72 |
45,625 |
124,733 |
+1,838 |
Jun17 |
161208 |
55.33 |
55.99 |
54.99 |
55.86 |
+0.68 |
93,300 |
229,471 |
+7,899 |
Jul17 |
161208 |
55.39 |
56.22 |
55.25 |
56.07 |
+0.64 |
15,044 |
64,271 |
+2,108 |
Aug17 |
161208 |
55.62 |
56.38 |
55.46 |
56.19 |
+0.59 |
7,836 |
43,423 |
-223 |
Sep17 |
161208 |
55.73 |
56.47 |
55.54 |
56.26 |
+0.55 |
17,759 |
65,470 |
+453 |
Oct17 |
161208 |
55.81 |
56.50 |
55.63 |
56.31 |
+0.52 |
4,192 |
32,248 |
+349 |
Nov17 |
161208 |
56.22 |
56.35 |
56.15 |
56.35 |
+0.50 |
3,119 |
25,211 |
+811 |
Dec17 |
161208 |
55.95 |
56.60 |
55.70 |
56.38 |
+0.47 |
57,468 |
217,543 |
-4,803 |
Jan18 |
161208 |
56.44 |
56.44 |
56.44 |
56.44 |
+0.46 |
2,040 |
28,272 |
+1,107 |
Feb18 |
161208 |
56.49 |
56.49 |
56.49 |
56.49 |
+0.43 |
1,034 |
17,255 |
+77 |
Mar18 |
161208 |
56.53 |
56.53 |
56.53 |
56.53 |
+0.40 |
925 |
22,795 |
-176 |
Total Volume and Open Interest |
774,759 |
2,248,546 |
+715 |
Gas Oil(ICE) |
Dec16 |
161208 |
465.25 |
471.50 |
462.50 |
466.75 |
-1.75 |
58,754 |
52,450 |
-9,332 |
Jan17 |
161208 |
469.75 |
476.50 |
467.50 |
471.50 |
-1.75 |
109,047 |
167,239 |
+3,083 |
Feb17 |
161208 |
474.00 |
480.75 |
472.25 |
476.00 |
-2.25 |
59,611 |
96,386 |
-1,260 |
Mar17 |
161208 |
477.75 |
484.25 |
476.00 |
479.50 |
-2.50 |
27,100 |
71,545 |
+729 |
Apr17 |
161208 |
480.50 |
486.75 |
478.75 |
482.25 |
-2.50 |
13,907 |
42,415 |
+2,867 |
May17 |
161208 |
482.75 |
489.25 |
481.00 |
484.75 |
-2.50 |
8,797 |
32,632 |
+435 |
Jun17 |
161208 |
484.75 |
491.25 |
483.00 |
486.75 |
-2.50 |
18,921 |
75,357 |
-2,548 |
Jul17 |
161208 |
486.25 |
494.00 |
486.00 |
489.50 |
-2.50 |
3,971 |
22,314 |
+37 |
Aug17 |
161208 |
488.75 |
496.50 |
488.75 |
492.25 |
-2.50 |
3,132 |
17,122 |
-341 |
Sep17 |
161208 |
491.50 |
498.75 |
491.50 |
494.75 |
-2.75 |
3,507 |
29,264 |
-143 |
Total Volume and Open Interest |
323,560 |
814,906 |
-6,057 |
Ethanol(CBOT) |
Jan17 |
161208 |
1.643 |
1.646 |
1.617 |
1.639 |
-0.008 |
265 |
3,910 |
-61 |
Feb17 |
161208 |
1.596 |
1.596 |
1.573 |
1.586 |
-0.007 |
103 |
803 |
+36 |
Mar17 |
161208 |
1.587 |
1.589 |
1.567 |
1.585 |
-0.007 |
12 |
464 |
+5 |
Apr17 |
161208 |
1.584 |
1.592 |
1.584 |
1.592 |
-0.007 |
1 |
358 |
+0 |
May17 |
161208 |
1.594 |
1.594 |
1.594 |
1.594 |
-0.007 |
0 |
6 |
+0 |
Jun17 |
161208 |
1.589 |
1.589 |
1.589 |
1.589 |
-0.007 |
|
|
|
Jul17 |
161208 |
1.589 |
1.589 |
1.589 |
1.589 |
-0.007 |
|
|
|
Aug17 |
161208 |
1.595 |
1.595 |
1.595 |
1.595 |
-0.007 |
|
|
|
Total Volume and Open Interest |
381 |
5,557 |
-20 |
WTI Crude Oil(ICE) |
Jan17 |
161208 |
50.03 |
51.02 |
49.62 |
50.84 |
+1.07 |
40,613 |
91,170 |
+2,679 |
Feb17 |
161208 |
51.15 |
52.00 |
50.78 |
51.88 |
+0.94 |
62,990 |
100,714 |
+2,504 |
Mar17 |
161208 |
52.04 |
52.86 |
51.82 |
52.82 |
+0.85 |
38,253 |
62,925 |
+1,534 |
Apr17 |
161208 |
52.60 |
53.57 |
52.60 |
53.49 |
+0.77 |
12,172 |
23,248 |
+24 |
May17 |
161208 |
53.13 |
54.04 |
53.13 |
53.96 |
+0.71 |
7,412 |
18,291 |
+407 |
Jun17 |
161208 |
53.91 |
54.36 |
53.57 |
54.25 |
+0.66 |
19,614 |
66,242 |
-1,545 |
Jul17 |
161208 |
54.17 |
54.54 |
53.78 |
54.41 |
+0.61 |
1,713 |
8,691 |
+180 |
Aug17 |
161208 |
54.62 |
54.63 |
54.15 |
54.51 |
+0.58 |
650 |
6,856 |
+33 |
Sep17 |
161208 |
54.59 |
54.70 |
54.22 |
54.58 |
+0.56 |
2,231 |
16,350 |
+92 |
Oct17 |
161208 |
54.62 |
54.62 |
54.62 |
54.62 |
+0.53 |
279 |
4,792 |
+119 |
Nov17 |
161208 |
54.66 |
54.66 |
54.66 |
54.66 |
+0.51 |
179 |
2,850 |
-33 |
Dec17 |
161208 |
54.79 |
54.85 |
54.34 |
54.71 |
+0.50 |
7,579 |
77,869 |
+23 |
Jan18 |
161208 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.49 |
119 |
1,691 |
+72 |
Feb18 |
161208 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.47 |
25 |
938 |
-2 |
Mar18 |
161208 |
54.64 |
54.64 |
54.64 |
54.64 |
+0.46 |
23 |
3,303 |
+13 |
Apr18 |
161208 |
54.60 |
54.60 |
54.60 |
54.60 |
+0.45 |
1 |
935 |
+0 |
Total Volume and Open Interest |
197,279 |
562,296 |
+6,100 |
US Dollar Index(ICE) |
Dec16 |
161208 |
100.240 |
101.275 |
99.490 |
101.125 |
+0.857 |
32,299 |
74,804 |
-1,699 |
Mar17 |
161208 |
100.130 |
101.155 |
99.250 |
101.012 |
+0.872 |
3,614 |
17,535 |
-34 |
Jun17 |
161208 |
100.015 |
101.125 |
99.475 |
100.963 |
+0.878 |
32 |
714 |
+5 |
Total Volume and Open Interest |
35,967 |
93,311 |
-1,730 |
Australian Dollar(CME) |
Dec16 |
161208 |
74.79 |
75.07 |
74.27 |
74.58 |
-0.15 |
66,509 |
79,559 |
-1,302 |
Mar17 |
161208 |
74.68 |
74.92 |
74.13 |
74.43 |
-0.16 |
1,505 |
5,257 |
+520 |
Jun17 |
161208 |
74.26 |
74.73 |
74.00 |
74.28 |
-0.15 |
1 |
65 |
+1 |
Total Volume and Open Interest |
68,015 |
84,900 |
-781 |
British Pound(CME) |
Dec16 |
161208 |
126.32 |
127.08 |
125.50 |
125.90 |
-0.35 |
96,002 |
220,467 |
-2,844 |
Mar17 |
161208 |
126.56 |
127.33 |
125.78 |
126.17 |
-0.35 |
3,112 |
22,355 |
+1,452 |
Jun17 |
161208 |
127.50 |
127.59 |
126.11 |
126.46 |
-0.34 |
13 |
655 |
-1 |
Total Volume and Open Interest |
99,133 |
243,671 |
-1,390 |
Canadian Dollar(CME) |
Dec16 |
161208 |
75.59 |
75.86 |
75.48 |
75.82 |
+0.29 |
48,241 |
98,158 |
-2,376 |
Mar17 |
161208 |
75.67 |
75.94 |
75.56 |
75.90 |
+0.29 |
1,892 |
7,556 |
+603 |
Jun17 |
161208 |
75.82 |
76.01 |
75.68 |
75.99 |
+0.29 |
50 |
734 |
+17 |
Sep17 |
161208 |
75.83 |
76.09 |
75.83 |
76.07 |
+0.29 |
3 |
419 |
+3 |
Total Volume and Open Interest |
50,186 |
107,289 |
-1,753 |
Japanese Yen(CME) |
Dec16 |
161208 |
88.01 |
88.43 |
87.43 |
87.71 |
-0.14 |
107,139 |
219,622 |
+1,624 |
Mar17 |
161208 |
88.40 |
88.82 |
87.81 |
88.08 |
-0.15 |
3,751 |
16,046 |
+1,768 |
Jun17 |
161208 |
89.00 |
89.13 |
88.37 |
88.52 |
-0.13 |
0 |
216 |
+0 |
Total Volume and Open Interest |
110,890 |
235,915 |
+3,392 |
Swiss Franc(CME) |
Dec16 |
161208 |
99.39 |
99.85 |
98.28 |
98.43 |
-0.89 |
20,559 |
62,659 |
-80 |
Mar17 |
161208 |
99.90 |
100.35 |
98.83 |
98.96 |
-0.91 |
1,959 |
2,770 |
+779 |
Jun17 |
161208 |
99.58 |
100.78 |
99.54 |
99.58 |
-0.91 |
0 |
17 |
+0 |
Total Volume and Open Interest |
22,518 |
65,455 |
+699 |
EuroFX(CME) |
Dec16 |
161208 |
107.62 |
108.78 |
106.01 |
106.17 |
-1.47 |
199,821 |
387,390 |
-20,480 |
Mar17 |
161208 |
108.09 |
109.24 |
106.47 |
106.62 |
-1.48 |
31,555 |
43,597 |
+17,092 |
Jun17 |
161208 |
108.71 |
109.64 |
107.02 |
107.14 |
-1.48 |
181 |
1,965 |
+5 |
Total Volume and Open Interest |
231,557 |
433,237 |
-3,383 |
Mexican Peso(CME) |
Dec16 |
161208 |
491.75 |
492.75 |
487.50 |
491.13 |
+0.63 |
39,067 |
116,628 |
+221 |
Jan17 |
161208 |
489.88 |
489.88 |
489.88 |
489.88 |
+0.63 |
|
|
|
Total Volume and Open Interest |
41,149 |
151,640 |
+1,349 |
Brazilian Real(CME) |
Jan17 |
161208 |
293.25 |
294.50 |
290.75 |
293.55 |
+2.50 |
1,264 |
18,095 |
-113 |
Feb17 |
161208 |
291.10 |
291.85 |
291.10 |
291.10 |
+2.55 |
0 |
4 |
+0 |
Mar17 |
161208 |
288.10 |
289.50 |
284.75 |
288.95 |
+2.40 |
5 |
1,826 |
-1 |
Apr17 |
161208 |
286.80 |
286.80 |
286.80 |
286.80 |
+2.70 |
|
|
|
Total Volume and Open Interest |
1,269 |
19,925 |
-114 |
30-Year T-Bonds(CBOT) |
Dec16 |
161208 |
152~150 |
152~180 |
150~190 |
151~110 |
-1~070 |
3,951 |
8,994 |
-3,140 |
Mar17 |
161208 |
151~090 |
151~100 |
149~070 |
149~310 |
-1~070 |
174,326 |
566,951 |
+1,855 |
Jun17 |
161208 |
149~030 |
149~030 |
149~030 |
149~030 |
-1~070 |
0 |
3 |
+0 |
Total Volume and Open Interest |
178,277 |
575,948 |
-1,285 |
10-Year T-Notes(CBOT) |
Dec16 |
161208 |
125~195 |
125~195 |
124~305 |
125~090 |
-0~085 |
17,022 |
47,742 |
-5,315 |
Mar17 |
161208 |
124~280 |
124~280 |
124~065 |
124~170 |
-0~090 |
844,697 |
2,926,134 |
-14,445 |
Jun17 |
161208 |
124~010 |
124~010 |
124~010 |
124~010 |
-0~090 |
|
|
|
Total Volume and Open Interest |
861,719 |
2,973,876 |
-19,760 |
5-Year T-Notes(CBOT) |
Dec16 |
161208 |
118~196 |
118~200 |
118~106 |
118~174 |
-0~016 |
37,428 |
75,442 |
-26,023 |
Mar17 |
161208 |
118~036 |
118~036 |
117~244 |
117~316 |
-0~024 |
474,727 |
2,769,130 |
+665 |
Jun17 |
161208 |
117~266 |
117~266 |
117~266 |
117~266 |
-0~024 |
0 |
1 |
+0 |
Total Volume and Open Interest |
512,155 |
2,844,573 |
-25,358 |
2 Year T-Notes(CBOT) |
Dec16 |
161208 |
108~226 |
108~230 |
108~214 |
108~226 |
+0~002 |
7,086 |
21,212 |
-3,272 |
Mar17 |
161208 |
108~144 |
108~146 |
108~120 |
108~140 |
unch |
184,064 |
1,141,119 |
+322 |
Jun17 |
161208 |
108~140 |
108~140 |
108~140 |
108~140 |
unch |
|
|
|
Total Volume and Open Interest |
191,150 |
1,162,331 |
-2,950 |
Eurodollars(CME) |
Dec16 |
161208 |
99.010 |
99.018 |
99.010 |
99.015 |
+0.003 |
178,063 |
1,303,971 |
+10,580 |
Mar17 |
161208 |
98.960 |
98.960 |
98.950 |
98.960 |
unch |
216,720 |
1,348,617 |
-37,676 |
Jun17 |
161208 |
98.830 |
98.835 |
98.815 |
98.830 |
unch |
258,729 |
1,472,691 |
+49,883 |
Sep17 |
161208 |
98.740 |
98.745 |
98.715 |
98.735 |
unch |
153,881 |
1,065,571 |
-2,727 |
Dec17 |
161208 |
98.610 |
98.615 |
98.580 |
98.600 |
-0.005 |
300,091 |
1,546,332 |
-19,240 |
Mar18 |
161208 |
98.520 |
98.520 |
98.480 |
98.505 |
-0.005 |
186,525 |
1,040,589 |
-992 |
Jun18 |
161208 |
98.415 |
98.415 |
98.365 |
98.395 |
-0.005 |
224,040 |
744,321 |
+27,458 |
Sep18 |
161208 |
98.310 |
98.315 |
98.260 |
98.290 |
-0.010 |
108,898 |
484,982 |
-800 |
Dec18 |
161208 |
98.195 |
98.195 |
98.135 |
98.165 |
-0.015 |
100,584 |
782,104 |
-5,980 |
Mar19 |
161208 |
98.115 |
98.115 |
98.055 |
98.085 |
-0.020 |
92,456 |
567,985 |
+6,916 |
Jun19 |
161208 |
98.035 |
98.035 |
97.965 |
98.000 |
-0.020 |
71,339 |
495,350 |
-4,130 |
Sep19 |
161208 |
97.960 |
97.960 |
97.880 |
97.920 |
-0.025 |
57,246 |
405,302 |
-307 |
Dec19 |
161208 |
97.870 |
97.870 |
97.785 |
97.830 |
-0.025 |
78,677 |
415,831 |
+1,794 |
Mar20 |
161208 |
97.815 |
97.815 |
97.730 |
97.770 |
-0.030 |
53,259 |
246,514 |
+6,285 |
Jun20 |
161208 |
97.755 |
97.755 |
97.670 |
97.705 |
-0.035 |
34,379 |
145,995 |
+39 |
Sep20 |
161208 |
97.700 |
97.700 |
97.615 |
97.650 |
-0.040 |
35,557 |
118,083 |
+2,047 |
Dec20 |
161208 |
97.630 |
97.635 |
97.550 |
97.585 |
-0.040 |
35,650 |
138,461 |
-3,382 |
Mar21 |
161208 |
97.585 |
97.585 |
97.495 |
97.530 |
-0.045 |
29,186 |
99,420 |
-402 |
Total Volume and Open Interest |
2,292,274 |
12,748,555 |
+43,550 |
Ultra T-Bond(CBOT) |
Dec16 |
161208 |
160~26 |
160~26 |
159~00 |
160~03 |
-1~19 |
2,624 |
18,004 |
-307 |
Mar17 |
161208 |
161~04 |
161~07 |
158~09 |
159~12 |
-1~20 |
65,352 |
643,164 |
+877 |
Jun17 |
161208 |
158~22 |
158~22 |
158~22 |
158~22 |
-1~20 |
|
|
|
Total Volume and Open Interest |
67,976 |
661,168 |
+570 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161208 |
134~305 |
135~005 |
134~170 |
134~260 |
-0~155 |
2,343 |
6,147 |
+770 |
Mar17 |
161208 |
134~245 |
134~250 |
133~235 |
134~070 |
-0~155 |
53,326 |
305,602 |
+3,398 |
Jun17 |
161208 |
134~070 |
134~070 |
134~070 |
134~070 |
-0~155 |
|
|
|
Total Volume and Open Interest |
55,669 |
311,749 |
+4,168 |
30 Day Federal Funds(CBOT) |
Dec16 |
161208 |
99.467 |
99.467 |
99.465 |
99.467 |
unch |
2,206 |
86,626 |
+199 |
Jan17 |
161208 |
99.365 |
99.365 |
99.355 |
99.360 |
unch |
5,154 |
226,457 |
+275 |
Feb17 |
161208 |
99.350 |
99.350 |
99.345 |
99.350 |
unch |
2,673 |
89,526 |
-21 |
Mar17 |
161208 |
99.320 |
99.320 |
99.315 |
99.315 |
-0.005 |
3,292 |
79,098 |
-131 |
Apr17 |
161208 |
99.305 |
99.305 |
99.295 |
99.300 |
-0.005 |
11,096 |
132,675 |
+4,189 |
May17 |
161208 |
99.270 |
99.270 |
99.265 |
99.270 |
unch |
4,678 |
56,392 |
-1,865 |
Total Volume and Open Interest |
49,417 |
885,668 |
+4,476 |
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 |
161207 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
Mar17 |
161207 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161207 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161207 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161207 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161207 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161207 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161207 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Mar17 |
161207 |
150.12 |
150.34 |
150.11 |
150.33 |
+0.20 |
1,079 |
1,696 |
+667 |
Jun17 |
161207 |
150.33 |
150.33 |
150.33 |
150.33 |
+0.20 |
|
|
|
Sep17 |
161207 |
150.33 |
150.33 |
150.33 |
150.33 |
+0.20 |
|
|
|
Total Volume and Open Interest |
2,741 |
17,059 |
-327 |
Euro-Buxl(EUREX) |
Dec16 |
161208 |
172.20 |
172.28 |
171.18 |
171.18 |
-1.34 |
140,469 |
56,012 |
-127,779 |
Mar17 |
161208 |
170.16 |
170.56 |
164.62 |
166.92 |
-3.74 |
116,886 |
218,555 |
-4,371 |
Jun17 |
161208 |
165.18 |
165.18 |
165.18 |
165.18 |
-3.62 |
5 |
12 |
+2 |
Total Volume and Open Interest |
257,360 |
274,579 |
-132,148 |
Euro-Bund(EUREX) |
Dec16 |
161208 |
160.32 |
160.47 |
159.99 |
160.15 |
-0.17 |
1,332,401 |
396,919 |
-843,966 |
Mar17 |
161208 |
161.63 |
161.78 |
159.91 |
161.12 |
-0.62 |
979,365 |
1,818,283 |
+184,654 |
Jun17 |
161208 |
159.00 |
159.00 |
157.28 |
158.09 |
-1.23 |
0 |
16 |
+8 |
Total Volume and Open Interest |
2,311,766 |
2,215,218 |
-659,304 |
Euro-Bobl(EUREX) |
Dec16 |
161208 |
131.17 |
131.25 |
130.98 |
131.11 |
+0.02 |
1,103,317 |
190,192 |
-750,214 |
Mar17 |
161208 |
132.38 |
133.00 |
131.79 |
132.70 |
+0.31 |
815,047 |
1,339,223 |
+57,622 |
Jun17 |
161208 |
130.70 |
130.70 |
130.70 |
130.70 |
-0.64 |
|
|
|
Total Volume and Open Interest |
1,918,364 |
1,529,415 |
-692,592 |
Euro-Schatz(EUREX) |
Dec16 |
161208 |
112.14 |
112.17 |
112.11 |
112.14 |
-0.03 |
562,999 |
212,215 |
-542,773 |
Mar17 |
161208 |
112.04 |
112.25 |
111.94 |
112.20 |
+0.15 |
602,223 |
1,456,728 |
+122,497 |
Jun17 |
161208 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,165,222 |
1,668,943 |
-420,276 |
3-Mth Euribor(EUREX) |
Dec16 |
161208 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.005 |
0 |
3,230 |
+0 |
Mar17 |
161208 |
100.300 |
100.305 |
100.300 |
100.305 |
+0.005 |
16 |
3,787 |
+0 |
Jun17 |
161208 |
100.290 |
100.290 |
100.285 |
100.285 |
+0.010 |
42 |
33,620 |
+0 |
Total Volume and Open Interest |
1,436 |
73,781 |
-100 |
Long Gilt(LIFFE) |
Dec16 |
161208 |
124~14 |
124~14 |
124~07 |
124~11 |
-0~04 |
6,064 |
22,720 |
-3,069 |
Mar17 |
161208 |
124~02 |
124~02 |
123~09 |
123~26 |
-0~05 |
175,058 |
606,236 |
-9,580 |
Total Volume and Open Interest |
181,122 |
628,956 |
-12,649 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161208 |
99.62 |
99.63 |
99.61 |
99.62 |
+0.01 |
41,837 |
440,301 |
-10,156 |
Mar17 |
161208 |
99.59 |
99.60 |
99.59 |
99.60 |
+0.01 |
23,002 |
365,590 |
+3,096 |
Jun17 |
161208 |
99.56 |
99.57 |
99.55 |
99.56 |
+0.01 |
30,639 |
359,363 |
+5,266 |
Sep17 |
161208 |
99.52 |
99.54 |
99.51 |
99.53 |
+0.01 |
40,564 |
289,625 |
+151 |
Dec17 |
161208 |
99.48 |
99.50 |
99.46 |
99.48 |
unch |
36,991 |
276,009 |
+14,136 |
Mar18 |
161208 |
99.42 |
99.45 |
99.41 |
99.43 |
unch |
31,277 |
176,238 |
+1,947 |
Total Volume and Open Interest |
392,069 |
2,690,745 |
+28,101 |
3-Mth Euribor(LIFFE) |
Dec16 |
161208 |
100.310 |
100.320 |
100.310 |
100.320 |
+0.005 |
35,761 |
357,767 |
+5,552 |
Mar17 |
161208 |
100.295 |
100.310 |
100.295 |
100.305 |
+0.005 |
56,175 |
411,763 |
-8,857 |
Jun17 |
161208 |
100.275 |
100.300 |
100.265 |
100.290 |
+0.015 |
75,573 |
382,142 |
+1,967 |
Total Volume and Open Interest |
755,589 |
3,233,116 |
-6,657 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161208 |
98.22 |
98.23 |
98.20 |
98.22 |
unch |
16,118 |
50,037 |
-25,781 |
Mar17 |
161208 |
98.23 |
98.26 |
98.23 |
98.25 |
+0.01 |
25,002 |
215,793 |
+757 |
Jun17 |
161208 |
98.25 |
98.27 |
98.24 |
98.26 |
+0.01 |
38,824 |
239,524 |
+1,875 |
Sep17 |
161208 |
98.22 |
98.24 |
98.22 |
98.23 |
+0.01 |
27,935 |
156,718 |
+973 |
Dec17 |
161208 |
98.15 |
98.18 |
98.15 |
98.17 |
+0.02 |
19,365 |
158,808 |
-3,158 |
Mar18 |
161208 |
98.07 |
98.09 |
98.07 |
98.09 |
+0.02 |
7,196 |
95,573 |
+264 |
Jun18 |
161208 |
97.98 |
98.00 |
97.98 |
98.00 |
+0.02 |
7,134 |
69,368 |
-38 |
Sep18 |
161208 |
97.89 |
97.91 |
97.88 |
97.90 |
+0.01 |
7,180 |
43,447 |
+1,837 |
Dec18 |
161208 |
97.79 |
97.82 |
97.79 |
97.80 |
+0.01 |
3,456 |
11,281 |
+1,759 |
Mar19 |
161208 |
97.71 |
97.71 |
97.71 |
97.71 |
+0.03 |
655 |
4,449 |
+515 |
Total Volume and Open Interest |
153,142 |
1,048,382 |
-20,816 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161208 |
97.24 |
97.32 |
97.24 |
97.30 |
+0.06 |
101,218 |
960,206 |
-15,875 |
Mar17 |
161208 |
97.18 |
97.25 |
97.18 |
97.24 |
+0.06 |
8,605 |
17,093 |
+8,162 |
Total Volume and Open Interest |
109,823 |
977,299 |
-7,713 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161208 |
98.08 |
98.13 |
98.08 |
98.11 |
+0.02 |
173,823 |
975,154 |
-3,301 |
Mar17 |
161208 |
98.06 |
98.10 |
98.06 |
98.08 |
+0.03 |
17,272 |
28,592 |
+14,460 |
Total Volume and Open Interest |
191,095 |
1,003,746 |
+11,159 |
Gold(CMX) |
Dec16 |
161208 |
1173.8 |
1177.8 |
1169.1 |
1169.8 |
-5.2 |
652 |
1,463 |
-127 |
Feb17 |
161208 |
1176.1 |
1180.7 |
1170.9 |
1172.4 |
-5.1 |
137,614 |
269,789 |
-1,977 |
Apr17 |
161208 |
1179.3 |
1183.4 |
1174.0 |
1175.4 |
-5.0 |
4,097 |
36,268 |
+288 |
Jun17 |
161208 |
1182.1 |
1185.9 |
1177.3 |
1178.3 |
-4.9 |
2,676 |
38,965 |
+461 |
Aug17 |
161208 |
1183.6 |
1183.6 |
1181.0 |
1181.2 |
-4.7 |
439 |
10,682 |
+26 |
Oct17 |
161208 |
1190.1 |
1191.2 |
1184.1 |
1184.1 |
-4.6 |
79 |
2,981 |
-21 |
Dec17 |
161208 |
1190.3 |
1194.0 |
1186.1 |
1187.0 |
-4.4 |
389 |
20,286 |
+155 |
Feb18 |
161208 |
1191.9 |
1191.9 |
1190.2 |
1190.2 |
-4.2 |
3 |
213 |
-3 |
Apr18 |
161208 |
1197.5 |
1197.5 |
1193.2 |
1193.2 |
-4.2 |
37 |
164 |
+16 |
Jun18 |
161208 |
1196.2 |
1196.2 |
1196.2 |
1196.2 |
-4.2 |
43 |
4,211 |
+23 |
Aug18 |
161208 |
1199.4 |
1199.4 |
1199.4 |
1199.4 |
-4.2 |
34 |
6 |
+6 |
Oct18 |
161208 |
1202.4 |
1202.4 |
1202.4 |
1202.4 |
-4.2 |
|
|
|
Total Volume and Open Interest |
146,655 |
393,524 |
-1,170 |
Silver(CMX) |
Dec16 |
161208 |
1710.0 |
1711.0 |
1699.5 |
1702.5 |
-17.8 |
268 |
1,844 |
-144 |
Mar17 |
161208 |
1720.0 |
1729.0 |
1702.5 |
1709.6 |
-17.9 |
46,293 |
129,501 |
-3 |
May17 |
161208 |
1727.5 |
1731.5 |
1709.0 |
1715.5 |
-18.0 |
1,031 |
12,267 |
+318 |
Jul17 |
161208 |
1729.5 |
1737.0 |
1714.5 |
1721.3 |
-17.9 |
486 |
6,439 |
+14 |
Sep17 |
161208 |
1735.5 |
1735.5 |
1723.5 |
1727.5 |
-18.2 |
155 |
1,062 |
-28 |
Dec17 |
161208 |
1748.5 |
1748.5 |
1732.0 |
1736.5 |
-18.4 |
422 |
4,917 |
-225 |
Mar18 |
161208 |
1744.7 |
1744.7 |
1744.7 |
1744.7 |
-18.4 |
2 |
14 |
+0 |
Total Volume and Open Interest |
50,137 |
159,337 |
-529 |
Platinum(NYMEX) |
Jan17 |
161208 |
942.4 |
952.9 |
935.4 |
943.8 |
+0.6 |
17,883 |
50,321 |
-1,717 |
Apr17 |
161208 |
946.5 |
956.1 |
939.0 |
947.3 |
+0.7 |
2,581 |
16,109 |
+1,428 |
Jul17 |
161208 |
957.4 |
957.4 |
947.6 |
951.0 |
+0.7 |
259 |
682 |
+236 |
Oct17 |
161208 |
954.4 |
954.4 |
954.4 |
954.4 |
+0.7 |
0 |
217 |
+0 |
Total Volume and Open Interest |
20,724 |
67,342 |
-52 |
Palladium(NYMEX) |
Dec16 |
161208 |
736.50 |
739.30 |
726.60 |
739.30 |
+6.30 |
19 |
44 |
-8 |
Mar17 |
161208 |
734.65 |
745.95 |
716.30 |
739.05 |
+6.40 |
4,338 |
27,354 |
+12 |
Jun17 |
161208 |
731.50 |
739.95 |
723.30 |
739.95 |
+6.40 |
13 |
227 |
-1 |
Total Volume and Open Interest |
4,370 |
27,640 |
+3 |
Copper(CMX) |
Dec16 |
161208 |
263.00 |
266.10 |
261.00 |
262.00 |
-1.70 |
1,022 |
4,083 |
-851 |
Mar17 |
161208 |
264.40 |
267.10 |
261.25 |
262.60 |
-1.80 |
71,496 |
160,589 |
-1,363 |
May17 |
161208 |
265.25 |
267.70 |
262.00 |
263.30 |
-1.85 |
4,531 |
27,489 |
-876 |
Jul17 |
161208 |
265.40 |
267.95 |
262.60 |
263.75 |
-1.85 |
1,613 |
18,511 |
+281 |
Sep17 |
161208 |
264.30 |
264.30 |
263.50 |
263.95 |
-1.85 |
802 |
6,241 |
+282 |
Total Volume and Open Interest |
80,723 |
236,290 |
-2,473 |
E-mini DJIA Index(CBOT) |
Dec16 |
161208 |
19522 |
19665 |
19494 |
19621 |
+104 |
103,826 |
133,610 |
-3,273 |
Mar17 |
161208 |
19453 |
19605 |
19431 |
19564 |
+111 |
3,071 |
8,598 |
+2,218 |
Jun17 |
161208 |
19405 |
19525 |
19405 |
19499 |
+111 |
1 |
58 |
+1 |
Sep17 |
161208 |
19414 |
19414 |
19414 |
19414 |
+111 |
|
|
|
Total Volume and Open Interest |
106,898 |
142,266 |
-1,054 |
S & P 500(CME) |
Dec16 |
161208 |
2235.00 |
2247.70 |
2234.10 |
2247.70 |
+11.00 |
6,524 |
84,498 |
+207 |
Mar17 |
161208 |
2234.80 |
2246.00 |
2232.00 |
2242.40 |
+11.00 |
3,346 |
6,089 |
+1,458 |
Jun17 |
161208 |
2237.10 |
2238.00 |
2237.10 |
2237.10 |
+11.10 |
12 |
1,551 |
-14 |
Sep17 |
161208 |
2231.80 |
2232.70 |
2231.80 |
2231.80 |
+11.10 |
|
|
|
Total Volume and Open Interest |
9,882 |
92,138 |
+1,651 |
S & P 500 E-Mini(Globex) |
Dec16 |
161208 |
2236.50 |
2251.50 |
2232.50 |
2247.75 |
+11.00 |
1,483,946 |
2,883,375 |
-40,148 |
Mar17 |
161208 |
2231.25 |
2246.00 |
2227.75 |
2242.50 |
+11.00 |
104,960 |
163,371 |
+49,841 |
Jun17 |
161208 |
2225.25 |
2241.00 |
2223.00 |
2237.00 |
+11.00 |
1,168 |
5,127 |
+108 |
Sep17 |
161208 |
2222.00 |
2235.50 |
2222.00 |
2231.75 |
+11.00 |
4 |
28 |
-2 |
Total Volume and Open Interest |
1,590,078 |
3,051,926 |
+9,799 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161208 |
4844.50 |
4869.50 |
4836.00 |
4863.00 |
+21.20 |
185,123 |
249,513 |
+5,134 |
Mar17 |
161208 |
4843.50 |
4868.30 |
4836.00 |
4862.30 |
+21.80 |
3,235 |
4,602 |
+515 |
Jun17 |
161208 |
4841.30 |
4862.00 |
4841.30 |
4856.30 |
+21.80 |
2 |
33 |
+2 |
Total Volume and Open Interest |
188,361 |
254,185 |
+5,652 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161208 |
1675.10 |
1699.10 |
1674.70 |
1696.10 |
+18.70 |
14,014 |
88,014 |
+1,157 |
Mar17 |
161208 |
1675.00 |
1697.70 |
1675.00 |
1694.80 |
+19.20 |
78 |
88 |
+52 |
Jun17 |
161208 |
1685.10 |
1685.10 |
1685.10 |
1685.10 |
+19.20 |
|
|
|
Total Volume and Open Interest |
14,092 |
88,102 |
+1,209 |
Volatility Index(CBOE) |
Dec16 |
161208 |
13.32 |
13.91 |
13.05 |
13.43 |
+0.10 |
82,224 |
172,871 |
-9,357 |
Jan17 |
161208 |
15.45 |
15.90 |
15.30 |
15.53 |
+0.05 |
54,640 |
130,169 |
+16,876 |
Feb17 |
161208 |
16.64 |
17.00 |
16.52 |
16.73 |
+0.10 |
19,078 |
36,481 |
+2,718 |
Mar17 |
161208 |
17.56 |
17.90 |
17.45 |
17.63 |
+0.08 |
7,036 |
29,509 |
+686 |
Total Volume and Open Interest |
174,849 |
418,018 |
+11,983 |
Russell 2000 Mini(ICE) |
Dec16 |
161208 |
1365.20 |
1389.20 |
1361.10 |
1388.60 |
+26.50 |
141,541 |
684,228 |
-6,621 |
Mar17 |
161208 |
1360.10 |
1387.50 |
1359.40 |
1386.90 |
+26.70 |
8,299 |
7,054 |
+5,389 |
Jun17 |
161208 |
1377.00 |
1383.90 |
1377.00 |
1383.90 |
+26.70 |
4 |
344 |
-4 |
Total Volume and Open Interest |
149,844 |
691,904 |
-1,236 |
Nikkei 225(CME) |
Dec16 |
161208 |
18650 |
18915 |
18615 |
18855 |
+230 |
15,945 |
26,072 |
-3,623 |
Mar17 |
161208 |
18675 |
18945 |
18640 |
18880 |
+215 |
9,232 |
24,384 |
+7,311 |
Total Volume and Open Interest |
25,177 |
50,456 |
+3,688 |
Nikkei 225(SGX) |
Dec16 |
161208 |
18510 |
18820 |
18490 |
18785 |
+290 |
159,471 |
174,466 |
-24,530 |
Mar17 |
161208 |
18715 |
18740 |
18650 |
18730 |
+280 |
87,690 |
100,780 |
+60,864 |
Jun17 |
161208 |
18625 |
18625 |
18625 |
18625 |
+290 |
0 |
1 |
+0 |
Total Volume and Open Interest |
247,254 |
281,513 |
+36,322 |
Nikkei 225 Mini(JPX) |
Dec16 |
161207 |
18395 |
18505 |
18355 |
18500 |
+100 |
780,019 |
437,872 |
-244 |
Mar17 |
161207 |
18350 |
18455 |
18305 |
18450 |
+100 |
91,141 |
87,790 |
+29,534 |
Jun17 |
161207 |
18220 |
18320 |
18180 |
18320 |
+110 |
682 |
2,398 |
-40 |
Total Volume and Open Interest |
884,661 |
620,439 |
+29,555 |
Nikkei 225(JPX) |
Dec16 |
161207 |
18400 |
18510 |
18350 |
18500 |
+100 |
113,400 |
361,617 |
-4,624 |
Mar17 |
161207 |
18350 |
18460 |
18310 |
18450 |
+100 |
53,577 |
149,682 |
+63,611 |
Jun17 |
161207 |
18240 |
18320 |
18240 |
18320 |
+110 |
13 |
17,967 |
+5 |
Total Volume and Open Interest |
166,997 |
603,625 |
+58,994 |
Nikkei 225(CME) Yen |
Dec16 |
161208 |
18630 |
18920 |
18610 |
18860 |
+230 |
67,553 |
53,178 |
-9,334 |
Mar17 |
161208 |
18590 |
18875 |
18565 |
18810 |
+225 |
32,600 |
35,180 |
+21,907 |
Jun17 |
161208 |
18680 |
18680 |
18680 |
18680 |
+225 |
|
|
|
Total Volume and Open Interest |
100,153 |
88,361 |
+12,573 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161208 |
18860 |
18860 |
18860 |
18860 |
+230 |
0 |
307 |
+0 |
Mar17 |
161208 |
18840 |
18840 |
18810 |
18810 |
+230 |
|
|
|
Jun17 |
161208 |
18680 |
18680 |
18680 |
18680 |
+230 |
|
|
|
Total Volume and Open Interest |
0 |
307 |
+0 |
CAC 40(EURONEXT) |
Dec16 |
161208 |
4722.0 |
4755.0 |
4684.5 |
4735.0 |
+40.5 |
111,775 |
286,521 |
-16,381 |
Jan17 |
161208 |
4711.0 |
4741.5 |
4682.0 |
4726.5 |
+40.5 |
2,347 |
7,348 |
+943 |
Feb17 |
161208 |
4685.0 |
4735.0 |
4685.0 |
4723.0 |
+40.5 |
19 |
22 |
+13 |
Mar17 |
161208 |
4709.5 |
4735.5 |
4677.0 |
4722.0 |
+40.5 |
68 |
293 |
+53 |
Total Volume and Open Interest |
114,209 |
294,188 |
-15,372 |
Hang Seng Index(HKFE) |
Dec16 |
161208 |
22814 |
23146 |
22808 |
22837 |
+43 |
81,727 |
130,864 |
-1,262 |
Jan17 |
161208 |
22835 |
23141 |
22835 |
22856 |
+41 |
556 |
2,788 |
+111 |
Total Volume and Open Interest |
82,504 |
137,661 |
-1,030 |
DAX(EUREX) |
Dec16 |
161208 |
11026.0 |
11206.0 |
10980.0 |
11184.5 |
+208.5 |
102,255 |
166,573 |
-2,027 |
Mar17 |
161208 |
11026.0 |
11200.0 |
10977.5 |
11182.0 |
+208.5 |
1,654 |
10,588 |
+1,387 |
Jun17 |
161208 |
11064.5 |
11205.5 |
11050.0 |
11205.5 |
+208.5 |
19 |
200 |
+3 |
Total Volume and Open Interest |
103,928 |
177,361 |
-637 |
Mini-DAX(EUREX) |
Dec16 |
161208 |
11026.0 |
11205.0 |
10982.0 |
11184.5 |
+208.5 |
26,186 |
14,594 |
-381 |
Mar17 |
161208 |
11031.0 |
11200.0 |
10980.0 |
11182.0 |
+208.5 |
713 |
2,950 |
-162 |
Jun17 |
161208 |
11058.0 |
11207.0 |
11057.0 |
11205.5 |
+208.5 |
22 |
74 |
+10 |
Total Volume and Open Interest |
26,921 |
17,618 |
-533 |
FT-SE 100(EURONEXT) |
Dec16 |
161208 |
6918.50 |
6950.00 |
6891.00 |
6929.50 |
+37.00 |
123,982 |
713,278 |
-9,136 |
Mar17 |
161208 |
6858.50 |
6884.50 |
6828.00 |
6866.00 |
+37.00 |
25,014 |
37,346 |
+17,437 |
Jun17 |
161208 |
6789.50 |
6793.50 |
6789.50 |
6793.50 |
+37.00 |
5,224 |
17,387 |
+5,212 |
Total Volume and Open Interest |
154,220 |
768,011 |
+13,513 |
SPI 200(SFE) |
Dec16 |
161208 |
5482.0 |
5553.0 |
5477.0 |
5541.0 |
+60.0 |
36,782 |
278,080 |
+1,489 |
Mar17 |
161208 |
5435.0 |
5500.0 |
5430.0 |
5490.0 |
+60.0 |
533 |
3,151 |
+482 |
Jun17 |
161208 |
5476.0 |
5476.0 |
5476.0 |
5476.0 |
+60.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
37,327 |
283,971 |
+1,983 |
FTSE MIB(ISE) |
Dec16 |
161208 |
18175.00 |
18495.00 |
18065.00 |
18397.00 |
+324.00 |
62,980 |
41,384 |
+2,526 |
Mar17 |
161208 |
18125.00 |
18435.00 |
18085.00 |
18340.00 |
+324.00 |
702 |
1,840 |
+19 |
Jun17 |
161208 |
17990.00 |
17990.00 |
17990.00 |
17990.00 |
+324.00 |
|
|
|
Total Volume and Open Interest |
63,682 |
43,224 |
+2,545 |
KOSPI 200(KFE) |
Dec16 |
161208 |
256.30 |
260.95 |
256.20 |
260.80 |
+4.60 |
122,844 |
90,172 |
-19,362 |
Mar17 |
161208 |
257.50 |
257.60 |
256.75 |
257.50 |
+4.15 |
11,702 |
78,355 |
+28,063 |
Jun17 |
161208 |
257.70 |
258.30 |
257.60 |
258.30 |
+4.40 |
61 |
2,832 |
+41 |
Total Volume and Open Interest |
134,609 |
176,494 |
+8,883 |
GSCI(CME) |
Dec16 |
161208 |
384.00 |
386.25 |
381.55 |
385.70 |
+2.15 |
181 |
14,200 |
-10 |
Jan17 |
161208 |
387.30 |
389.45 |
385.30 |
389.00 |
+2.00 |
3 |
437 |
+1 |
Feb17 |
161208 |
391.25 |
391.25 |
391.25 |
391.25 |
+2.00 |
|
|
|
Total Volume and Open Interest |
184 |
14,637 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|