|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri December 09, 2016 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Jan17 |
161209 |
1026.00 |
1039.50 |
1021.50 |
1037.50 |
+10.50 |
127,733 |
267,824 |
-18,919 |
|
Mar17 |
161209 |
1037.00 |
1050.25 |
1032.00 |
1048.50 |
+10.75 |
76,079 |
215,257 |
+15,661 |
|
May17 |
161209 |
1044.75 |
1058.00 |
1039.75 |
1056.25 |
+11.00 |
18,156 |
79,803 |
+1,087 |
|
Jul17 |
161209 |
1050.00 |
1063.00 |
1045.00 |
1061.75 |
+11.25 |
15,129 |
90,084 |
+257 |
|
Aug17 |
161209 |
1046.25 |
1059.00 |
1046.25 |
1059.00 |
+11.25 |
869 |
5,717 |
+306 |
|
Sep17 |
161209 |
1026.50 |
1040.75 |
1026.50 |
1040.50 |
+11.75 |
345 |
2,276 |
+45 |
|
Nov17 |
161209 |
1013.00 |
1026.50 |
1007.50 |
1025.00 |
+12.00 |
7,604 |
68,807 |
+1,235 |
|
Jan18 |
161209 |
1010.75 |
1028.00 |
1010.00 |
1026.25 |
+11.75 |
120 |
2,698 |
+15 |
|
Mar18 |
161209 |
1009.00 |
1019.00 |
1007.00 |
1019.00 |
+11.75 |
70 |
2,161 |
+11 |
|
May18 |
161209 |
1016.75 |
1016.75 |
1016.75 |
1016.75 |
+11.75 |
13 |
424 |
+5 |
|
Jul18 |
161209 |
1017.00 |
1017.00 |
1017.00 |
1017.00 |
+11.50 |
7 |
690 |
+1 |
|
Aug18 |
161209 |
1011.00 |
1011.00 |
1011.00 |
1011.00 |
+11.50 |
0 |
18 |
+0 |
|
Sep18 |
161209 |
999.00 |
999.00 |
999.00 |
999.00 |
+11.50 |
0 |
17 |
+0 |
|
Nov18 |
161209 |
974.75 |
986.50 |
974.75 |
984.75 |
+15.25 |
64 |
909 |
+11 |
| Total Volume and Open Interest |
246,189 |
736,713 |
-285 |
| Soybean Meal(CBOT) |
|
Dec16 |
161209 |
312.50 |
319.00 |
311.00 |
317.40 |
+5.00 |
3,224 |
1,901 |
-1,570 |
|
Jan17 |
161209 |
313.40 |
320.60 |
312.00 |
318.80 |
+5.10 |
65,843 |
105,929 |
-11,573 |
|
Mar17 |
161209 |
317.40 |
324.50 |
316.00 |
322.90 |
+5.10 |
41,557 |
114,001 |
+9,635 |
|
May17 |
161209 |
319.70 |
326.80 |
318.30 |
325.30 |
+5.10 |
8,036 |
49,162 |
+778 |
|
Jul17 |
161209 |
322.40 |
328.60 |
320.70 |
327.50 |
+5.00 |
6,705 |
43,564 |
+172 |
|
Aug17 |
161209 |
320.70 |
326.70 |
320.70 |
326.00 |
+5.00 |
692 |
6,255 |
+97 |
|
Sep17 |
161209 |
318.00 |
324.30 |
318.00 |
323.40 |
+5.10 |
266 |
5,760 |
-61 |
|
Oct17 |
161209 |
314.00 |
319.80 |
312.40 |
319.10 |
+4.90 |
508 |
5,244 |
+194 |
|
Dec17 |
161209 |
314.20 |
320.00 |
312.70 |
319.50 |
+5.20 |
569 |
20,911 |
+21 |
|
Jan18 |
161209 |
318.20 |
318.40 |
318.20 |
318.40 |
+5.30 |
15 |
929 |
-3 |
| Total Volume and Open Interest |
127,436 |
356,025 |
-2,305 |
| Soybean Oil(CBOT) |
|
Dec16 |
161209 |
37.10 |
37.10 |
36.47 |
36.74 |
-0.31 |
920 |
1,052 |
-130 |
|
Jan17 |
161209 |
37.30 |
37.46 |
36.63 |
36.94 |
-0.32 |
80,873 |
155,501 |
-6,502 |
|
Mar17 |
161209 |
37.60 |
37.73 |
36.90 |
37.21 |
-0.33 |
47,522 |
143,659 |
+5,379 |
|
May17 |
161209 |
37.75 |
37.87 |
37.06 |
37.37 |
-0.32 |
12,757 |
58,288 |
+2,383 |
|
Jul17 |
161209 |
37.77 |
37.94 |
37.17 |
37.50 |
-0.28 |
8,027 |
50,025 |
+580 |
|
Aug17 |
161209 |
37.62 |
37.70 |
37.02 |
37.36 |
-0.23 |
690 |
5,513 |
+107 |
|
Sep17 |
161209 |
37.30 |
37.30 |
36.81 |
37.18 |
-0.19 |
389 |
4,781 |
+4 |
|
Oct17 |
161209 |
36.87 |
36.94 |
36.47 |
36.88 |
-0.15 |
1,007 |
4,583 |
+206 |
|
Dec17 |
161209 |
36.97 |
37.11 |
36.46 |
36.88 |
-0.14 |
2,260 |
12,221 |
+520 |
|
Jan18 |
161209 |
36.72 |
36.88 |
36.62 |
36.88 |
-0.12 |
48 |
567 |
+23 |
| Total Volume and Open Interest |
154,532 |
437,230 |
+2,577 |
| Canola(WCE) |
|
Jan17 |
161209 |
521.6 |
524.4 |
516.0 |
518.8 |
-3.4 |
15,847 |
102,641 |
-12,766 |
|
Mar17 |
161209 |
528.1 |
530.4 |
521.6 |
524.5 |
-3.4 |
9,972 |
57,482 |
+5,259 |
|
May17 |
161209 |
532.2 |
534.4 |
526.4 |
528.9 |
-3.3 |
1,808 |
26,634 |
+390 |
|
Jul17 |
161209 |
532.5 |
535.9 |
528.2 |
531.2 |
-3.2 |
1,272 |
16,069 |
-207 |
|
Nov17 |
161209 |
500.1 |
503.3 |
497.7 |
500.7 |
-1.5 |
1,066 |
12,883 |
-202 |
| Total Volume and Open Interest |
29,975 |
217,430 |
-7,526 |
| Corn(CBOT) |
|
Dec16 |
161209 |
349.00 |
352.50 |
344.50 |
352.50 |
+6.00 |
2,348 |
5,135 |
-1,345 |
|
Mar17 |
161209 |
354.00 |
359.75 |
351.25 |
359.50 |
+6.00 |
125,852 |
715,281 |
-674 |
|
May17 |
161209 |
361.00 |
366.50 |
358.00 |
366.25 |
+6.00 |
22,930 |
157,000 |
+2,814 |
|
Jul17 |
161209 |
368.25 |
373.50 |
365.00 |
373.50 |
+5.75 |
12,679 |
157,801 |
-324 |
|
Sep17 |
161209 |
375.00 |
380.25 |
372.25 |
380.25 |
+5.25 |
2,493 |
57,245 |
-140 |
|
Dec17 |
161209 |
383.00 |
388.75 |
380.75 |
388.50 |
+5.25 |
6,142 |
108,142 |
-28 |
|
Mar18 |
161209 |
392.25 |
397.25 |
390.25 |
397.25 |
+5.25 |
237 |
9,402 |
+60 |
|
May18 |
161209 |
399.00 |
402.50 |
399.00 |
402.50 |
+4.75 |
27 |
1,582 |
-13 |
|
Jul18 |
161209 |
405.25 |
407.00 |
401.00 |
407.00 |
+4.75 |
28 |
1,889 |
+14 |
|
Sep18 |
161209 |
402.25 |
402.25 |
402.25 |
402.25 |
+3.25 |
0 |
845 |
+0 |
| Total Volume and Open Interest |
172,807 |
1,221,645 |
+371 |
| Wheat(CBOT) |
|
Dec16 |
161209 |
395.50 |
400.25 |
395.50 |
400.25 |
+9.50 |
257 |
133 |
-241 |
|
Mar17 |
161209 |
409.00 |
417.00 |
403.75 |
416.25 |
+8.00 |
50,867 |
268,725 |
+551 |
|
May17 |
161209 |
419.50 |
427.25 |
415.25 |
426.50 |
+7.75 |
10,169 |
64,328 |
+1,042 |
|
Jul17 |
161209 |
430.75 |
439.25 |
428.25 |
438.50 |
+8.25 |
12,374 |
64,760 |
-35 |
|
Sep17 |
161209 |
445.50 |
453.00 |
442.50 |
452.50 |
+8.25 |
2,305 |
11,761 |
+316 |
|
Dec17 |
161209 |
461.25 |
470.75 |
461.00 |
470.00 |
+8.00 |
2,704 |
23,165 |
+225 |
| Total Volume and Open Interest |
79,269 |
438,306 |
+2,092 |
| Wheat(KCBT) |
|
Dec16 |
161209 |
395.50 |
395.50 |
395.50 |
395.50 |
+8.50 |
109 |
100 |
+32 |
|
Mar17 |
161209 |
406.00 |
414.25 |
400.75 |
413.50 |
+8.75 |
24,770 |
138,780 |
-2,202 |
|
May17 |
161209 |
417.25 |
425.75 |
412.75 |
425.25 |
+9.00 |
7,968 |
35,612 |
-1,305 |
|
Jul17 |
161209 |
429.50 |
438.00 |
425.25 |
437.50 |
+9.00 |
6,516 |
61,435 |
+1,918 |
|
Sep17 |
161209 |
442.50 |
453.25 |
441.25 |
453.25 |
+9.00 |
1,184 |
6,684 |
+494 |
|
Dec17 |
161209 |
464.75 |
474.50 |
464.25 |
474.50 |
+9.00 |
1,129 |
8,596 |
+175 |
|
Mar18 |
161209 |
481.00 |
489.00 |
481.00 |
489.00 |
+8.75 |
1,008 |
2,981 |
+361 |
| Total Volume and Open Interest |
43,381 |
255,666 |
-226 |
| Wheat(MGE) |
|
Dec16 |
161209 |
536.00 |
536.00 |
536.00 |
536.00 |
+0.25 |
65 |
49 |
-104 |
|
Mar17 |
161209 |
531.00 |
537.50 |
530.75 |
536.25 |
+5.25 |
3,022 |
34,009 |
+56 |
|
May17 |
161209 |
533.75 |
539.50 |
532.50 |
538.50 |
+4.75 |
696 |
11,667 |
+41 |
|
Jul17 |
161209 |
537.00 |
543.50 |
537.00 |
543.50 |
+6.25 |
308 |
5,978 |
-10 |
|
Sep17 |
161209 |
543.00 |
548.75 |
543.00 |
548.75 |
+5.50 |
264 |
3,855 |
+21 |
|
Dec17 |
161209 |
552.00 |
556.50 |
552.00 |
556.50 |
+4.25 |
252 |
2,853 |
-37 |
| Total Volume and Open Interest |
4,851 |
58,639 |
+11 |
| Oats(CBOT) |
|
Dec16 |
161209 |
218.50 |
218.50 |
214.00 |
214.00 |
unch |
0 |
30 |
-27 |
|
Mar17 |
161209 |
224.75 |
228.00 |
223.00 |
225.00 |
+2.00 |
633 |
6,173 |
-2 |
|
May17 |
161209 |
227.25 |
230.00 |
225.00 |
228.00 |
+1.25 |
90 |
806 |
+3 |
|
Jul17 |
161209 |
230.00 |
230.00 |
230.00 |
230.00 |
-0.25 |
5 |
133 |
+2 |
| Total Volume and Open Interest |
730 |
7,237 |
-22 |
| Rough Rice(CBOT) |
|
Jan17 |
161209 |
9.81 |
9.94 |
9.77 |
9.92 |
+0.15 |
706 |
9,913 |
-232 |
|
Mar17 |
161209 |
10.02 |
10.20 |
10.02 |
10.18 |
+0.15 |
539 |
2,737 |
+342 |
|
May17 |
161209 |
10.43 |
10.46 |
10.40 |
10.44 |
+0.15 |
2 |
45 |
+1 |
|
Jul17 |
161209 |
10.60 |
10.60 |
10.60 |
10.60 |
+0.15 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,247 |
12,714 |
+111 |
| Live Cattle(CME) |
|
Dec16 |
161209 |
108.300 |
108.980 |
107.400 |
108.730 |
-0.320 |
3,842 |
15,093 |
-852 |
|
Feb17 |
161209 |
109.980 |
110.800 |
109.100 |
110.535 |
-0.115 |
25,669 |
116,298 |
+1,306 |
|
Apr17 |
161209 |
109.730 |
110.350 |
109.000 |
110.250 |
-0.180 |
10,767 |
69,283 |
-734 |
|
Jun17 |
161209 |
100.800 |
101.550 |
100.385 |
101.400 |
-0.100 |
7,212 |
52,375 |
+733 |
|
Aug17 |
161209 |
97.600 |
98.100 |
97.035 |
98.000 |
-0.100 |
1,779 |
17,707 |
+220 |
|
Oct17 |
161209 |
98.035 |
98.480 |
97.480 |
98.350 |
-0.230 |
362 |
9,601 |
+95 |
| Total Volume and Open Interest |
49,743 |
284,545 |
+805 |
| Feeder Cattle(CME) |
|
Jan17 |
161209 |
125.830 |
126.180 |
124.885 |
125.950 |
-0.650 |
5,206 |
19,651 |
-957 |
|
Mar17 |
161209 |
122.600 |
122.635 |
121.430 |
122.500 |
-0.650 |
3,533 |
14,137 |
+518 |
|
Apr17 |
161209 |
121.730 |
122.150 |
121.050 |
122.050 |
-0.680 |
1,191 |
5,090 |
-136 |
|
May17 |
161209 |
121.000 |
121.330 |
120.180 |
121.250 |
-0.650 |
735 |
4,458 |
+143 |
|
Aug17 |
161209 |
121.635 |
121.850 |
120.730 |
121.730 |
-0.670 |
269 |
2,118 |
+4 |
|
Sep17 |
161209 |
119.250 |
120.100 |
118.950 |
119.730 |
-1.100 |
29 |
213 |
+7 |
|
Oct17 |
161209 |
118.950 |
120.230 |
118.950 |
118.950 |
-1.100 |
7 |
52 |
+1 |
| Total Volume and Open Interest |
10,970 |
45,732 |
-420 |
| Lean Hogs(CME) |
|
Dec16 |
161209 |
56.650 |
57.100 |
56.130 |
56.735 |
+1.055 |
11,098 |
19,944 |
-3,630 |
|
Feb17 |
161209 |
61.130 |
61.700 |
59.750 |
61.550 |
+0.720 |
30,001 |
96,025 |
-2,865 |
|
Apr17 |
161209 |
66.350 |
66.550 |
65.100 |
65.950 |
-0.400 |
11,866 |
42,956 |
-13 |
|
May17 |
161209 |
72.050 |
72.200 |
71.680 |
71.930 |
-0.570 |
159 |
1,071 |
+81 |
|
Jun17 |
161209 |
76.480 |
76.900 |
76.050 |
76.580 |
+0.180 |
10,529 |
22,226 |
-637 |
|
Jul17 |
161209 |
76.430 |
76.785 |
76.000 |
76.650 |
+0.170 |
4,181 |
9,142 |
+490 |
|
Aug17 |
161209 |
76.500 |
77.100 |
76.200 |
77.035 |
+0.205 |
3,614 |
10,311 |
+1,512 |
|
Oct17 |
161209 |
65.680 |
65.900 |
65.450 |
65.800 |
-0.150 |
909 |
2,639 |
+358 |
| Total Volume and Open Interest |
72,441 |
205,614 |
-4,669 |
| Class III Milk(CME) |
|
Dec16 |
161209 |
17.08 |
17.14 |
17.06 |
17.10 |
+0.03 |
225 |
6,272 |
+36 |
|
Jan17 |
161209 |
16.60 |
16.82 |
16.60 |
16.68 |
+0.15 |
315 |
4,598 |
+12 |
|
Feb17 |
161209 |
16.71 |
16.97 |
16.71 |
16.88 |
+0.20 |
109 |
3,730 |
+46 |
|
Mar17 |
161209 |
16.82 |
17.02 |
16.82 |
17.01 |
+0.28 |
135 |
3,220 |
+45 |
|
Apr17 |
161209 |
16.88 |
17.05 |
16.88 |
17.00 |
+0.20 |
26 |
2,561 |
-10 |
|
May17 |
161209 |
16.98 |
17.10 |
16.98 |
17.05 |
+0.18 |
16 |
2,532 |
+6 |
|
Jun17 |
161209 |
17.17 |
17.31 |
17.17 |
17.25 |
+0.14 |
51 |
2,204 |
+7 |
|
Jul17 |
161209 |
17.50 |
17.53 |
17.40 |
17.48 |
+0.06 |
39 |
1,161 |
+4 |
|
Aug17 |
161209 |
17.63 |
17.70 |
17.55 |
17.60 |
+0.05 |
15 |
1,170 |
+15 |
|
Sep17 |
161209 |
17.58 |
17.75 |
17.58 |
17.65 |
+0.05 |
22 |
1,137 |
+13 |
|
Oct17 |
161209 |
17.50 |
17.60 |
17.46 |
17.47 |
+0.07 |
23 |
924 |
+15 |
|
Nov17 |
161209 |
17.30 |
17.35 |
17.28 |
17.30 |
+0.09 |
25 |
924 |
+11 |
|
Dec17 |
161209 |
17.10 |
17.10 |
17.06 |
17.09 |
+0.03 |
11 |
878 |
+9 |
| Total Volume and Open Interest |
1,012 |
32,021 |
+209 |
| Cocoa(ICE) |
|
Dec16 |
161209 |
2213 |
2213 |
2163 |
2163 |
-99 |
0 |
29 |
+0 |
|
Mar17 |
161209 |
2242 |
2243 |
2161 |
2170 |
-102 |
18,440 |
137,046 |
-838 |
|
May17 |
161209 |
2225 |
2243 |
2161 |
2169 |
-99 |
5,775 |
52,371 |
+1,085 |
|
Jul17 |
161209 |
2248 |
2248 |
2165 |
2173 |
-90 |
2,205 |
32,612 |
+494 |
|
Sep17 |
161209 |
2247 |
2252 |
2180 |
2187 |
-82 |
1,602 |
13,535 |
+153 |
|
Dec17 |
161209 |
2250 |
2271 |
2203 |
2213 |
-67 |
338 |
6,725 |
+45 |
|
Mar18 |
161209 |
2260 |
2286 |
2236 |
2241 |
-50 |
927 |
8,475 |
-449 |
| Total Volume and Open Interest |
29,689 |
254,125 |
+575 |
| Coffee "C"(ICE) |
|
Dec16 |
161209 |
135.55 |
135.55 |
135.55 |
135.55 |
-2.05 |
4 |
119 |
+0 |
|
Mar17 |
161209 |
141.95 |
142.55 |
138.95 |
139.35 |
-2.05 |
20,502 |
101,234 |
+430 |
|
May17 |
161209 |
144.55 |
144.80 |
141.30 |
141.65 |
-2.10 |
4,423 |
42,345 |
+211 |
|
Jul17 |
161209 |
146.80 |
147.00 |
143.50 |
143.90 |
-2.05 |
3,464 |
18,094 |
+326 |
|
Sep17 |
161209 |
148.50 |
149.00 |
145.50 |
145.90 |
-2.10 |
2,082 |
8,989 |
+318 |
|
Dec17 |
161209 |
150.70 |
151.20 |
148.50 |
148.80 |
-2.10 |
501 |
10,605 |
-34 |
| Total Volume and Open Interest |
31,060 |
187,008 |
+1,318 |
| Orange Juice(ICE) |
|
Jan17 |
161209 |
213.90 |
214.35 |
210.50 |
213.00 |
-0.40 |
661 |
12,759 |
-183 |
|
Mar17 |
161209 |
210.60 |
211.00 |
207.45 |
209.85 |
-0.25 |
195 |
2,942 |
+161 |
|
May17 |
161209 |
206.50 |
208.50 |
206.50 |
208.50 |
+0.20 |
41 |
530 |
+13 |
|
Jul17 |
161209 |
207.95 |
207.95 |
207.95 |
207.95 |
+0.70 |
17 |
153 |
+8 |
|
Sep17 |
161209 |
204.05 |
204.05 |
204.05 |
204.05 |
+0.85 |
|
|
|
|
Nov17 |
161209 |
201.15 |
201.15 |
201.15 |
201.15 |
+0.85 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
914 |
16,387 |
-1 |
| Sugar #11(ICE) |
|
Mar17 |
161209 |
19.51 |
19.58 |
19.07 |
19.24 |
-0.21 |
40,874 |
391,470 |
+1,219 |
|
May17 |
161209 |
19.05 |
19.09 |
18.67 |
18.78 |
-0.18 |
23,306 |
164,617 |
-2,421 |
|
Jul17 |
161209 |
18.51 |
18.52 |
18.18 |
18.22 |
-0.19 |
17,205 |
126,631 |
-618 |
|
Oct17 |
161209 |
18.30 |
18.33 |
18.01 |
18.03 |
-0.19 |
10,456 |
71,675 |
+1,833 |
|
Mar18 |
161209 |
18.22 |
18.33 |
18.04 |
18.05 |
-0.17 |
5,645 |
40,694 |
+473 |
|
May18 |
161209 |
17.53 |
17.74 |
17.51 |
17.52 |
-0.15 |
1,595 |
14,633 |
-82 |
|
Jul18 |
161209 |
17.27 |
17.27 |
17.04 |
17.04 |
-0.13 |
1,286 |
11,262 |
+274 |
|
Oct18 |
161209 |
17.24 |
17.24 |
17.00 |
17.00 |
-0.11 |
910 |
10,320 |
+530 |
| Total Volume and Open Interest |
101,567 |
837,215 |
+1,340 |
| London Cocoa(LCE) |
|
Dec16 |
161209 |
1770 |
1770 |
1698 |
1698 |
-75 |
2,790 |
11,904 |
-2,066 |
|
Mar17 |
161209 |
1819 |
1826 |
1744 |
1750 |
-74 |
14,841 |
108,778 |
+1,032 |
|
May17 |
161209 |
1833 |
1838 |
1762 |
1767 |
-68 |
7,015 |
64,862 |
+849 |
|
Jul17 |
161209 |
1857 |
1857 |
1787 |
1792 |
-60 |
5,385 |
28,195 |
+1,024 |
|
Sep17 |
161209 |
1864 |
1865 |
1808 |
1812 |
-54 |
3,164 |
28,703 |
+291 |
|
Dec17 |
161209 |
1874 |
1874 |
1824 |
1827 |
-46 |
2,329 |
17,989 |
-36 |
|
Mar18 |
161209 |
1882 |
1882 |
1838 |
1845 |
-38 |
698 |
12,471 |
+153 |
| Total Volume and Open Interest |
36,755 |
275,872 |
+1,435 |
| London Sugar(LCE) |
|
Mar17 |
161209 |
517.90 |
518.80 |
510.50 |
512.00 |
-3.30 |
3,401 |
34,236 |
-408 |
|
May17 |
161209 |
511.60 |
513.30 |
505.20 |
506.00 |
-4.10 |
1,313 |
20,585 |
+215 |
|
Aug17 |
161209 |
503.60 |
503.60 |
495.80 |
496.50 |
-4.50 |
1,137 |
9,234 |
+416 |
|
Oct17 |
161209 |
491.90 |
492.10 |
484.30 |
485.10 |
-4.60 |
2,262 |
10,451 |
-275 |
|
Dec17 |
161209 |
483.00 |
483.20 |
474.50 |
474.90 |
-6.00 |
207 |
2,327 |
-3 |
| Total Volume and Open Interest |
8,769 |
79,611 |
+174 |
| Cotton(ICE) |
|
Mar17 |
161209 |
71.25 |
71.81 |
70.30 |
70.80 |
-0.62 |
11,691 |
177,174 |
-732 |
|
May17 |
161209 |
71.42 |
72.09 |
70.75 |
71.11 |
-0.58 |
2,601 |
39,698 |
+131 |
|
Jul17 |
161209 |
71.32 |
71.96 |
70.75 |
70.99 |
-0.55 |
957 |
14,146 |
-177 |
|
Oct17 |
161209 |
70.49 |
70.49 |
70.49 |
70.49 |
-0.48 |
0 |
34 |
+0 |
|
Dec17 |
161209 |
69.65 |
70.08 |
68.91 |
69.35 |
-0.53 |
503 |
18,075 |
+6 |
|
Mar18 |
161209 |
69.00 |
69.41 |
69.00 |
69.41 |
-0.49 |
0 |
371 |
+0 |
| Total Volume and Open Interest |
15,752 |
250,285 |
-1,117 |
| Lumber(CME) |
|
Jan17 |
161209 |
321.6 |
322.2 |
317.1 |
317.3 |
-5.5 |
395 |
2,283 |
+4 |
|
Mar17 |
161209 |
333.7 |
334.4 |
330.1 |
330.1 |
-4.9 |
163 |
1,364 |
+56 |
|
May17 |
161209 |
336.0 |
336.0 |
336.0 |
336.0 |
-5.7 |
5 |
195 |
+2 |
|
Jul17 |
161209 |
342.6 |
346.0 |
342.6 |
342.6 |
-3.4 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
563 |
3,917 |
+62 |
| Crude Oil(NYM) |
|
Jan17 |
161209 |
50.92 |
51.66 |
50.86 |
51.50 |
+0.66 |
816,879 |
439,340 |
-76,829 |
|
Feb17 |
161209 |
51.89 |
52.60 |
51.80 |
52.44 |
+0.56 |
341,680 |
288,635 |
+38,716 |
|
Mar17 |
161209 |
52.82 |
53.45 |
52.70 |
53.30 |
+0.48 |
175,725 |
269,773 |
+6,653 |
|
Apr17 |
161209 |
53.48 |
54.05 |
53.40 |
53.94 |
+0.45 |
74,960 |
111,918 |
-2,654 |
|
May17 |
161209 |
53.88 |
54.47 |
53.86 |
54.40 |
+0.44 |
54,718 |
108,596 |
+8,643 |
|
Jun17 |
161209 |
54.22 |
54.74 |
54.02 |
54.69 |
+0.44 |
83,492 |
200,306 |
-7,176 |
|
Jul17 |
161209 |
54.37 |
54.89 |
54.37 |
54.84 |
+0.43 |
17,144 |
43,429 |
+1,100 |
|
Aug17 |
161209 |
54.47 |
54.94 |
54.39 |
54.94 |
+0.43 |
16,907 |
38,828 |
+311 |
|
Sep17 |
161209 |
54.61 |
55.00 |
54.48 |
55.00 |
+0.42 |
21,941 |
59,119 |
-173 |
|
Oct17 |
161209 |
54.53 |
55.04 |
54.51 |
55.04 |
+0.42 |
3,056 |
34,034 |
+764 |
|
Nov17 |
161209 |
54.70 |
55.10 |
54.70 |
55.08 |
+0.42 |
5,656 |
30,650 |
-1,080 |
|
Dec17 |
161209 |
54.63 |
55.19 |
54.44 |
55.13 |
+0.42 |
49,555 |
185,906 |
+1,836 |
|
Jan18 |
161209 |
55.11 |
55.11 |
55.11 |
55.11 |
+0.41 |
1,810 |
30,282 |
+27 |
|
Feb18 |
161209 |
54.91 |
55.08 |
54.91 |
55.08 |
+0.41 |
1,173 |
9,994 |
+161 |
|
Mar18 |
161209 |
54.92 |
55.04 |
54.90 |
55.04 |
+0.40 |
1,457 |
25,103 |
+279 |
|
Apr18 |
161209 |
54.99 |
54.99 |
54.99 |
54.99 |
+0.39 |
311 |
5,412 |
+22 |
| Total Volume and Open Interest |
1,690,478 |
2,072,400 |
-25,890 |
| e-miNY Crude Oil(NYM) |
|
Jan17 |
161209 |
50.950 |
51.650 |
50.850 |
51.500 |
+0.650 |
14,438 |
2,291 |
-233 |
|
Feb17 |
161209 |
51.600 |
52.550 |
51.600 |
52.450 |
+0.575 |
408 |
1,044 |
+24 |
|
Mar17 |
161209 |
52.900 |
53.450 |
52.725 |
53.300 |
+0.475 |
91 |
415 |
-3 |
|
Apr17 |
161209 |
53.675 |
54.000 |
53.675 |
53.950 |
+0.450 |
29 |
316 |
-1 |
|
May17 |
161209 |
54.100 |
54.400 |
54.100 |
54.400 |
+0.450 |
53 |
23 |
+4 |
|
Jun17 |
161209 |
54.125 |
54.700 |
54.125 |
54.700 |
+0.450 |
34 |
73 |
-2 |
|
Jul17 |
161209 |
54.850 |
54.850 |
54.850 |
54.850 |
+0.450 |
2 |
169 |
+2 |
|
Aug17 |
161209 |
54.800 |
54.950 |
54.800 |
54.950 |
+0.450 |
73 |
145 |
-9 |
|
Sep17 |
161209 |
55.000 |
55.000 |
55.000 |
55.000 |
+0.425 |
68 |
30 |
-12 |
|
Oct17 |
161209 |
55.050 |
55.050 |
55.050 |
55.050 |
+0.425 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
15,196 |
4,736 |
-230 |
| NY Harbor ULSD(NYM) |
|
Jan17 |
161209 |
162.31 |
164.17 |
161.97 |
163.74 |
+1.15 |
71,419 |
102,590 |
-3,878 |
|
Feb17 |
161209 |
164.03 |
165.44 |
163.48 |
165.01 |
+0.94 |
53,039 |
71,095 |
+8,635 |
|
Mar17 |
161209 |
164.81 |
166.22 |
164.38 |
165.80 |
+0.86 |
33,754 |
65,960 |
+5,270 |
|
Apr17 |
161209 |
164.91 |
166.10 |
164.58 |
165.70 |
+0.75 |
17,711 |
37,747 |
+474 |
|
May17 |
161209 |
166.40 |
166.42 |
165.59 |
166.19 |
+0.62 |
8,880 |
23,844 |
+901 |
|
Jun17 |
161209 |
166.52 |
167.16 |
165.93 |
166.71 |
+0.52 |
11,242 |
43,170 |
+25 |
|
Jul17 |
161209 |
167.31 |
167.96 |
167.25 |
167.53 |
+0.44 |
2,112 |
6,969 |
+61 |
|
Aug17 |
161209 |
167.90 |
168.38 |
167.90 |
168.38 |
+0.37 |
2,160 |
4,772 |
+101 |
|
Sep17 |
161209 |
169.24 |
169.64 |
168.98 |
169.33 |
+0.31 |
1,941 |
7,735 |
+405 |
|
Oct17 |
161209 |
170.30 |
170.30 |
169.90 |
170.23 |
+0.26 |
1,481 |
4,492 |
+358 |
|
Nov17 |
161209 |
171.10 |
171.10 |
170.85 |
171.00 |
+0.21 |
1,051 |
3,715 |
+314 |
|
Dec17 |
161209 |
171.83 |
172.15 |
171.11 |
171.67 |
+0.15 |
4,251 |
35,653 |
+897 |
|
Jan18 |
161209 |
172.50 |
172.52 |
172.50 |
172.52 |
+0.15 |
181 |
2,834 |
+78 |
|
Feb18 |
161209 |
172.87 |
172.87 |
172.87 |
172.87 |
+0.15 |
64 |
1,781 |
-7 |
| Total Volume and Open Interest |
211,380 |
425,124 |
+15,090 |
| RBOB Gasoline(NYM) |
|
Jan17 |
161209 |
150.55 |
152.07 |
149.88 |
150.73 |
+0.26 |
65,612 |
119,486 |
-13,899 |
|
Feb17 |
161209 |
152.25 |
153.42 |
151.36 |
152.20 |
+0.22 |
40,690 |
67,283 |
+4,222 |
|
Mar17 |
161209 |
154.60 |
155.70 |
153.74 |
154.60 |
+0.27 |
24,151 |
48,552 |
+2,907 |
|
Apr17 |
161209 |
173.90 |
175.41 |
173.54 |
174.41 |
+0.30 |
15,506 |
40,601 |
+1,929 |
|
May17 |
161209 |
175.24 |
176.71 |
175.12 |
175.83 |
+0.29 |
10,562 |
22,451 |
+650 |
|
Jun17 |
161209 |
176.59 |
176.70 |
174.95 |
175.76 |
+0.26 |
10,183 |
27,944 |
+44 |
|
Jul17 |
161209 |
174.44 |
175.03 |
174.42 |
174.69 |
+0.18 |
4,679 |
8,135 |
+222 |
|
Aug17 |
161209 |
172.70 |
173.07 |
172.34 |
172.95 |
+0.12 |
3,962 |
3,923 |
+22 |
|
Sep17 |
161209 |
170.58 |
170.58 |
170.09 |
170.52 |
+0.10 |
4,427 |
10,899 |
+533 |
|
Oct17 |
161209 |
157.75 |
157.85 |
157.22 |
157.78 |
+0.01 |
1,461 |
5,346 |
+78 |
| Total Volume and Open Interest |
188,903 |
385,966 |
-1,794 |
| e-miNY RBOB Gasoline(NYM) |
|
Jan17 |
161209 |
150.70 |
150.73 |
150.70 |
150.70 |
+0.23 |
0 |
1 |
+0 |
|
Feb17 |
161209 |
152.20 |
152.20 |
152.20 |
152.20 |
+0.22 |
|
|
|
|
Mar17 |
161209 |
154.60 |
154.60 |
154.60 |
154.60 |
+0.27 |
|
|
|
|
Apr17 |
161209 |
174.41 |
174.41 |
174.41 |
174.41 |
+0.30 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
|
Jan17 |
161209 |
3.710 |
3.777 |
3.661 |
3.746 |
+0.051 |
252,203 |
221,110 |
-22,338 |
|
Feb17 |
161209 |
3.694 |
3.758 |
3.655 |
3.741 |
+0.065 |
81,107 |
97,761 |
+7,891 |
|
Mar17 |
161209 |
3.646 |
3.703 |
3.610 |
3.691 |
+0.060 |
111,033 |
209,387 |
+6,145 |
|
Apr17 |
161209 |
3.442 |
3.500 |
3.408 |
3.453 |
+0.019 |
98,760 |
110,210 |
+3,000 |
|
May17 |
161209 |
3.411 |
3.427 |
3.364 |
3.404 |
+0.014 |
43,647 |
89,102 |
+642 |
|
Jun17 |
161209 |
3.425 |
3.445 |
3.379 |
3.418 |
+0.013 |
19,838 |
40,336 |
-230 |
|
Jul17 |
161209 |
3.449 |
3.462 |
3.405 |
3.441 |
+0.011 |
14,080 |
42,536 |
+1,498 |
|
Aug17 |
161209 |
3.439 |
3.451 |
3.390 |
3.430 |
+0.010 |
7,646 |
29,800 |
+1,386 |
|
Sep17 |
161209 |
3.416 |
3.450 |
3.364 |
3.408 |
+0.012 |
7,254 |
31,318 |
+576 |
|
Oct17 |
161209 |
3.424 |
3.455 |
3.382 |
3.427 |
+0.013 |
28,708 |
84,238 |
+1,052 |
|
Nov17 |
161209 |
3.468 |
3.498 |
3.417 |
3.458 |
+0.011 |
8,609 |
27,813 |
+1,161 |
|
Dec17 |
161209 |
3.584 |
3.584 |
3.535 |
3.576 |
+0.009 |
8,063 |
33,158 |
+960 |
|
Jan18 |
161209 |
3.653 |
3.668 |
3.618 |
3.660 |
+0.009 |
14,826 |
32,021 |
+1,729 |
|
Feb18 |
161209 |
3.614 |
3.615 |
3.556 |
3.599 |
+0.010 |
2,968 |
10,962 |
+404 |
|
Mar18 |
161209 |
3.485 |
3.494 |
3.456 |
3.492 |
+0.012 |
5,530 |
30,166 |
+321 |
|
Apr18 |
161209 |
2.928 |
2.931 |
2.900 |
2.931 |
+0.007 |
6,847 |
35,037 |
+537 |
| Total Volume and Open Interest |
720,427 |
1,207,741 |
+7,015 |
| Brent Crude Oil(ICE) |
|
Feb17 |
161209 |
53.97 |
54.46 |
53.77 |
54.33 |
+0.44 |
298,565 |
475,225 |
-29,840 |
|
Mar17 |
161209 |
54.69 |
55.16 |
54.48 |
55.06 |
+0.46 |
191,516 |
412,723 |
+8,115 |
|
Apr17 |
161209 |
55.17 |
55.70 |
55.00 |
55.60 |
+0.47 |
87,392 |
149,614 |
-2,342 |
|
May17 |
161209 |
55.59 |
56.12 |
55.38 |
56.03 |
+0.48 |
47,484 |
124,401 |
-332 |
|
Jun17 |
161209 |
55.81 |
56.43 |
55.68 |
56.34 |
+0.48 |
84,937 |
233,441 |
+3,970 |
|
Jul17 |
161209 |
55.99 |
56.58 |
55.86 |
56.55 |
+0.48 |
23,484 |
67,027 |
+2,756 |
|
Aug17 |
161209 |
56.08 |
56.68 |
55.96 |
56.67 |
+0.48 |
8,017 |
43,351 |
-72 |
|
Sep17 |
161209 |
56.14 |
56.82 |
56.02 |
56.74 |
+0.48 |
18,894 |
64,871 |
-599 |
|
Oct17 |
161209 |
56.15 |
56.79 |
56.15 |
56.79 |
+0.48 |
6,456 |
32,573 |
+325 |
|
Nov17 |
161209 |
56.82 |
56.82 |
56.82 |
56.82 |
+0.47 |
3,907 |
26,693 |
+1,482 |
|
Dec17 |
161209 |
56.28 |
56.92 |
56.20 |
56.85 |
+0.47 |
56,955 |
217,452 |
-91 |
|
Jan18 |
161209 |
57.13 |
57.15 |
56.86 |
56.90 |
+0.46 |
1,935 |
28,313 |
+41 |
|
Feb18 |
161209 |
56.94 |
56.94 |
56.94 |
56.94 |
+0.45 |
915 |
17,636 |
+381 |
|
Mar18 |
161209 |
56.98 |
56.98 |
56.98 |
56.98 |
+0.45 |
2,124 |
22,458 |
-337 |
| Total Volume and Open Interest |
874,278 |
2,236,356 |
-12,190 |
| Gas Oil(ICE) |
|
Dec16 |
161209 |
469.75 |
476.50 |
468.25 |
473.00 |
+6.25 |
47,629 |
40,891 |
-11,559 |
|
Jan17 |
161209 |
474.50 |
479.75 |
473.00 |
477.50 |
+6.00 |
120,560 |
168,416 |
+1,177 |
|
Feb17 |
161209 |
479.75 |
484.00 |
477.25 |
482.00 |
+6.00 |
89,625 |
102,061 |
+5,675 |
|
Mar17 |
161209 |
482.75 |
487.25 |
480.75 |
485.50 |
+6.00 |
37,517 |
74,036 |
+2,491 |
|
Apr17 |
161209 |
485.50 |
490.00 |
483.75 |
488.25 |
+6.00 |
18,603 |
44,808 |
+2,393 |
|
May17 |
161209 |
487.25 |
492.00 |
486.00 |
490.50 |
+5.75 |
13,410 |
32,733 |
+101 |
|
Jun17 |
161209 |
490.00 |
493.75 |
488.75 |
492.50 |
+5.75 |
25,462 |
72,522 |
-2,835 |
|
Jul17 |
161209 |
491.50 |
496.25 |
491.50 |
495.25 |
+5.75 |
6,451 |
22,633 |
+319 |
|
Aug17 |
161209 |
494.00 |
499.00 |
494.00 |
498.00 |
+5.75 |
2,455 |
16,908 |
-214 |
|
Sep17 |
161209 |
497.75 |
501.25 |
497.50 |
500.50 |
+5.75 |
2,936 |
28,798 |
-466 |
| Total Volume and Open Interest |
390,739 |
814,426 |
-480 |
| Ethanol(CBOT) |
|
Jan17 |
161209 |
1.639 |
1.695 |
1.632 |
1.683 |
+0.044 |
265 |
3,795 |
-115 |
|
Feb17 |
161209 |
1.579 |
1.631 |
1.579 |
1.624 |
+0.038 |
146 |
865 |
+62 |
|
Mar17 |
161209 |
1.580 |
1.623 |
1.580 |
1.623 |
+0.038 |
75 |
523 |
+59 |
|
Apr17 |
161209 |
1.620 |
1.620 |
1.620 |
1.620 |
+0.028 |
21 |
379 |
+21 |
|
May17 |
161209 |
1.622 |
1.622 |
1.622 |
1.622 |
+0.028 |
0 |
6 |
+0 |
|
Jun17 |
161209 |
1.613 |
1.613 |
1.613 |
1.613 |
+0.024 |
|
|
|
|
Jul17 |
161209 |
1.613 |
1.613 |
1.613 |
1.613 |
+0.024 |
|
|
|
|
Aug17 |
161209 |
1.619 |
1.619 |
1.619 |
1.619 |
+0.024 |
|
|
|
| Total Volume and Open Interest |
507 |
5,584 |
+27 |
| WTI Crude Oil(ICE) |
|
Jan17 |
161209 |
51.00 |
51.66 |
50.87 |
51.50 |
+0.66 |
61,815 |
84,233 |
-6,937 |
|
Feb17 |
161209 |
51.95 |
52.60 |
51.84 |
52.44 |
+0.56 |
82,183 |
96,187 |
-4,527 |
|
Mar17 |
161209 |
52.83 |
53.45 |
52.80 |
53.30 |
+0.48 |
56,389 |
66,025 |
+3,100 |
|
Apr17 |
161209 |
53.47 |
54.07 |
53.47 |
53.94 |
+0.45 |
19,524 |
21,502 |
-1,746 |
|
May17 |
161209 |
54.03 |
54.49 |
53.92 |
54.40 |
+0.44 |
10,549 |
18,028 |
-263 |
|
Jun17 |
161209 |
54.14 |
54.75 |
54.14 |
54.69 |
+0.44 |
19,039 |
62,731 |
-3,511 |
|
Jul17 |
161209 |
54.28 |
54.86 |
54.28 |
54.84 |
+0.43 |
2,067 |
8,485 |
-206 |
|
Aug17 |
161209 |
54.63 |
54.95 |
54.61 |
54.94 |
+0.43 |
745 |
6,896 |
+40 |
|
Sep17 |
161209 |
54.83 |
55.01 |
54.71 |
55.00 |
+0.42 |
2,008 |
16,987 |
+637 |
|
Oct17 |
161209 |
55.04 |
55.04 |
55.04 |
55.04 |
+0.42 |
370 |
4,960 |
+168 |
|
Nov17 |
161209 |
55.08 |
55.08 |
55.08 |
55.08 |
+0.42 |
248 |
2,909 |
+59 |
|
Dec17 |
161209 |
54.88 |
55.14 |
54.65 |
55.13 |
+0.42 |
11,044 |
78,357 |
+488 |
|
Jan18 |
161209 |
55.11 |
55.11 |
55.11 |
55.11 |
+0.41 |
259 |
1,749 |
+58 |
|
Feb18 |
161209 |
55.08 |
55.08 |
55.08 |
55.08 |
+0.41 |
6 |
932 |
-6 |
|
Mar18 |
161209 |
55.04 |
55.04 |
55.04 |
55.04 |
+0.40 |
8 |
3,299 |
-4 |
|
Apr18 |
161209 |
54.99 |
54.99 |
54.99 |
54.99 |
+0.39 |
0 |
935 |
+0 |
| Total Volume and Open Interest |
270,051 |
550,939 |
-11,357 |
| US Dollar Index(ICE) |
|
Dec16 |
161209 |
101.150 |
101.770 |
101.040 |
101.620 |
+0.495 |
26,696 |
72,799 |
-2,005 |
|
Mar17 |
161209 |
101.015 |
101.655 |
100.955 |
101.505 |
+0.493 |
5,802 |
19,691 |
+2,156 |
|
Jun17 |
161209 |
100.870 |
101.530 |
100.870 |
101.455 |
+0.493 |
35 |
730 |
+16 |
| Total Volume and Open Interest |
32,540 |
93,472 |
+161 |
| Australian Dollar(CME) |
|
Dec16 |
161209 |
74.47 |
74.95 |
74.33 |
74.52 |
-0.06 |
82,135 |
75,698 |
-3,861 |
|
Mar17 |
161209 |
74.34 |
74.79 |
74.20 |
74.38 |
-0.05 |
2,554 |
5,538 |
+281 |
|
Jun17 |
161209 |
74.29 |
74.50 |
74.10 |
74.22 |
-0.06 |
10 |
65 |
+0 |
| Total Volume and Open Interest |
84,699 |
81,320 |
-3,580 |
| British Pound(CME) |
|
Dec16 |
161209 |
125.82 |
126.22 |
125.55 |
125.70 |
-0.20 |
102,579 |
217,181 |
-3,286 |
|
Mar17 |
161209 |
126.08 |
126.50 |
125.82 |
125.97 |
-0.20 |
4,138 |
23,679 |
+1,324 |
|
Jun17 |
161209 |
126.26 |
126.74 |
126.14 |
126.26 |
-0.20 |
25 |
657 |
+2 |
| Total Volume and Open Interest |
106,742 |
241,711 |
-1,960 |
| Canadian Dollar(CME) |
|
Dec16 |
161209 |
75.78 |
76.05 |
75.70 |
75.97 |
+0.15 |
50,058 |
96,705 |
-1,453 |
|
Mar17 |
161209 |
75.84 |
76.13 |
75.78 |
76.05 |
+0.15 |
2,855 |
8,974 |
+1,418 |
|
Jun17 |
161209 |
76.05 |
76.20 |
75.91 |
76.14 |
+0.15 |
206 |
816 |
+82 |
|
Sep17 |
161209 |
76.25 |
76.26 |
76.01 |
76.23 |
+0.16 |
4 |
423 |
+4 |
| Total Volume and Open Interest |
53,123 |
107,340 |
+51 |
| Japanese Yen(CME) |
|
Dec16 |
161209 |
87.66 |
87.73 |
86.66 |
86.82 |
-0.89 |
105,010 |
220,890 |
+1,268 |
|
Mar17 |
161209 |
88.00 |
88.10 |
87.04 |
87.18 |
-0.90 |
4,624 |
16,964 |
+918 |
|
Jun17 |
161209 |
88.30 |
88.30 |
87.47 |
87.62 |
-0.90 |
13 |
213 |
-3 |
| Total Volume and Open Interest |
109,647 |
238,098 |
+2,183 |
| Swiss Franc(CME) |
|
Dec16 |
161209 |
98.43 |
98.52 |
97.94 |
98.29 |
-0.14 |
14,702 |
60,254 |
-2,405 |
|
Mar17 |
161209 |
98.96 |
99.05 |
98.50 |
98.83 |
-0.13 |
1,048 |
3,036 |
+266 |
|
Jun17 |
161209 |
99.45 |
99.45 |
99.21 |
99.45 |
-0.13 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
15,750 |
63,316 |
-2,139 |
| EuroFX(CME) |
|
Dec16 |
161209 |
106.17 |
106.34 |
105.34 |
105.57 |
-0.60 |
136,627 |
377,620 |
-9,770 |
|
Mar17 |
161209 |
106.61 |
106.79 |
105.80 |
106.03 |
-0.59 |
15,749 |
48,480 |
+4,883 |
|
Jun17 |
161209 |
107.17 |
107.28 |
106.35 |
106.54 |
-0.60 |
47 |
1,962 |
-3 |
| Total Volume and Open Interest |
152,424 |
428,348 |
-4,889 |
| Mexican Peso(CME) |
|
Dec16 |
161209 |
492.25 |
492.50 |
487.63 |
490.00 |
-1.13 |
39,099 |
117,094 |
+466 |
|
Jan17 |
161209 |
488.75 |
488.75 |
488.75 |
488.75 |
-1.13 |
|
|
|
| Total Volume and Open Interest |
42,070 |
154,368 |
+2,728 |
| Brazilian Real(CME) |
|
Jan17 |
161209 |
293.95 |
296.45 |
291.75 |
295.05 |
+1.50 |
923 |
17,733 |
-362 |
|
Feb17 |
161209 |
292.60 |
293.70 |
289.95 |
292.60 |
+1.50 |
24 |
10 |
+6 |
|
Mar17 |
161209 |
291.60 |
291.70 |
287.70 |
290.60 |
+1.65 |
17 |
1,826 |
+0 |
|
Apr17 |
161209 |
288.60 |
288.60 |
288.60 |
288.60 |
+1.80 |
|
|
|
| Total Volume and Open Interest |
964 |
19,569 |
-356 |
| 30-Year T-Bonds(CBOT) |
|
Dec16 |
161209 |
150~300 |
151~020 |
149~170 |
149~280 |
-1~150 |
1,706 |
8,141 |
-853 |
|
Mar17 |
161209 |
149~170 |
149~230 |
148~000 |
148~160 |
-1~150 |
175,388 |
559,132 |
-7,819 |
|
Jun17 |
161209 |
147~200 |
147~200 |
147~200 |
147~200 |
-1~150 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
177,094 |
567,276 |
-8,672 |
| 10-Year T-Notes(CBOT) |
|
Dec16 |
161209 |
125~000 |
125~090 |
124~215 |
124~255 |
-0~155 |
17,059 |
41,506 |
-6,236 |
|
Mar17 |
161209 |
124~115 |
124~180 |
123~280 |
124~010 |
-0~160 |
856,050 |
2,930,926 |
+4,792 |
|
Jun17 |
161209 |
123~170 |
123~170 |
123~170 |
123~170 |
-0~160 |
|
|
|
| Total Volume and Open Interest |
873,109 |
2,972,432 |
-1,444 |
| 5-Year T-Notes(CBOT) |
|
Dec16 |
161209 |
118~116 |
118~180 |
118~072 |
118~090 |
-0~084 |
11,061 |
66,779 |
-8,663 |
|
Mar17 |
161209 |
117~284 |
118~002 |
117~202 |
117~226 |
-0~090 |
459,153 |
2,797,256 |
+28,126 |
|
Jun17 |
161209 |
117~176 |
117~176 |
117~176 |
117~176 |
-0~090 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
470,214 |
2,864,036 |
+19,463 |
| 2 Year T-Notes(CBOT) |
|
Dec16 |
161209 |
108~216 |
108~226 |
108~212 |
108~214 |
-0~012 |
4,914 |
19,692 |
-1,520 |
|
Mar17 |
161209 |
108~132 |
108~144 |
108~120 |
108~124 |
-0~014 |
144,827 |
1,141,134 |
+15 |
|
Jun17 |
161209 |
108~124 |
108~124 |
108~124 |
108~124 |
-0~014 |
|
|
|
| Total Volume and Open Interest |
149,741 |
1,160,826 |
-1,505 |
| Eurodollars(CME) |
|
Dec16 |
161209 |
99.012 |
99.015 |
99.010 |
99.010 |
-0.005 |
188,053 |
1,309,076 |
+5,105 |
|
Mar17 |
161209 |
98.955 |
98.960 |
98.940 |
98.945 |
-0.015 |
244,936 |
1,365,284 |
+16,667 |
|
Jun17 |
161209 |
98.820 |
98.830 |
98.800 |
98.805 |
-0.025 |
196,085 |
1,475,033 |
+2,342 |
|
Sep17 |
161209 |
98.725 |
98.730 |
98.700 |
98.705 |
-0.030 |
176,241 |
1,074,885 |
+9,314 |
|
Dec17 |
161209 |
98.595 |
98.600 |
98.560 |
98.565 |
-0.035 |
314,709 |
1,553,568 |
+7,236 |
|
Mar18 |
161209 |
98.490 |
98.500 |
98.455 |
98.460 |
-0.045 |
221,132 |
1,032,844 |
-7,745 |
|
Jun18 |
161209 |
98.385 |
98.390 |
98.335 |
98.345 |
-0.050 |
155,518 |
741,455 |
-2,866 |
|
Sep18 |
161209 |
98.275 |
98.285 |
98.225 |
98.235 |
-0.055 |
146,029 |
486,979 |
+1,997 |
|
Dec18 |
161209 |
98.155 |
98.160 |
98.090 |
98.105 |
-0.060 |
137,276 |
778,529 |
-3,575 |
|
Mar19 |
161209 |
98.070 |
98.080 |
98.005 |
98.015 |
-0.070 |
109,592 |
573,044 |
+5,059 |
|
Jun19 |
161209 |
97.985 |
97.990 |
97.910 |
97.925 |
-0.075 |
82,044 |
497,078 |
+1,728 |
|
Sep19 |
161209 |
97.900 |
97.915 |
97.825 |
97.845 |
-0.075 |
71,017 |
403,964 |
-1,338 |
|
Dec19 |
161209 |
97.805 |
97.820 |
97.730 |
97.745 |
-0.085 |
98,367 |
418,919 |
+3,088 |
|
Mar20 |
161209 |
97.745 |
97.755 |
97.665 |
97.680 |
-0.090 |
60,220 |
248,179 |
+1,665 |
|
Jun20 |
161209 |
97.675 |
97.695 |
97.600 |
97.615 |
-0.090 |
39,266 |
146,568 |
+573 |
|
Sep20 |
161209 |
97.620 |
97.640 |
97.540 |
97.560 |
-0.090 |
30,362 |
117,669 |
-414 |
|
Dec20 |
161209 |
97.550 |
97.570 |
97.470 |
97.490 |
-0.095 |
29,627 |
136,478 |
-1,983 |
|
Mar21 |
161209 |
97.495 |
97.515 |
97.415 |
97.435 |
-0.095 |
21,003 |
99,110 |
-310 |
| Total Volume and Open Interest |
2,385,172 |
12,795,643 |
+47,088 |
| Ultra T-Bond(CBOT) |
|
Dec16 |
161209 |
159~08 |
159~17 |
157~26 |
158~07 |
-1~28 |
3,417 |
15,209 |
-2,795 |
|
Mar17 |
161209 |
158~26 |
159~04 |
156~28 |
157~14 |
-1~30 |
70,254 |
649,590 |
+6,426 |
|
Jun17 |
161209 |
156~24 |
156~24 |
156~24 |
156~24 |
-1~30 |
|
|
|
| Total Volume and Open Interest |
73,671 |
664,799 |
+3,631 |
| Ultra 10-Yr T-Note(CBOT) |
|
Dec16 |
161209 |
134~090 |
134~195 |
133~300 |
134~010 |
-0~250 |
1,705 |
5,617 |
-530 |
|
Mar17 |
161209 |
133~305 |
134~060 |
133~070 |
133~135 |
-0~255 |
62,878 |
310,164 |
+4,562 |
|
Jun17 |
161209 |
133~135 |
133~135 |
133~135 |
133~135 |
-0~255 |
|
|
|
| Total Volume and Open Interest |
64,583 |
315,781 |
+4,032 |
| 30 Day Federal Funds(CBOT) |
|
Dec16 |
161209 |
99.467 |
99.467 |
99.465 |
99.467 |
unch |
2,946 |
87,767 |
+1,141 |
|
Jan17 |
161209 |
99.355 |
99.360 |
99.355 |
99.360 |
unch |
9,864 |
227,201 |
+744 |
|
Feb17 |
161209 |
99.345 |
99.350 |
99.340 |
99.345 |
-0.005 |
11,356 |
84,358 |
-5,168 |
|
Mar17 |
161209 |
99.310 |
99.315 |
99.310 |
99.315 |
unch |
8,048 |
81,146 |
+2,048 |
|
Apr17 |
161209 |
99.295 |
99.300 |
99.295 |
99.300 |
unch |
28,095 |
146,610 |
+13,935 |
|
May17 |
161209 |
99.265 |
99.265 |
99.255 |
99.265 |
-0.005 |
17,257 |
58,818 |
+2,426 |
| Total Volume and Open Interest |
91,126 |
902,219 |
+16,551 |
| 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 |
161208 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
|
Mar17 |
161208 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
|
Jun17 |
161208 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
|
Sep17 |
161208 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
|
Dec17 |
161208 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
|
Mar18 |
161208 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
|
Jun18 |
161208 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
|
Sep18 |
161208 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
7 |
+0 |
| Japanese Govt Bonds(SGX) |
|
Mar17 |
161208 |
150.33 |
150.37 |
150.18 |
150.19 |
-0.14 |
4,262 |
4,908 |
+3,212 |
|
Jun17 |
161208 |
150.19 |
150.19 |
150.19 |
150.19 |
-0.14 |
|
|
|
|
Sep17 |
161208 |
150.19 |
150.19 |
150.19 |
150.19 |
-0.14 |
|
|
|
| Total Volume and Open Interest |
9,160 |
20,733 |
+3,674 |
| Euro-Buxl(EUREX) |
|
Mar17 |
161209 |
166.50 |
168.46 |
165.28 |
166.76 |
-0.16 |
84,498 |
177,745 |
-40,810 |
|
Jun17 |
161209 |
165.02 |
165.02 |
165.02 |
165.02 |
-0.16 |
10 |
10 |
-2 |
|
Sep17 |
161209 |
165.02 |
165.02 |
165.02 |
165.02 |
|
|
|
|
| Euro-Bund(EUREX) |
|
Mar17 |
161209 |
161.10 |
162.29 |
161.00 |
161.86 |
+0.74 |
944,103 |
1,487,936 |
-330,347 |
|
Jun17 |
161209 |
158.05 |
159.24 |
158.05 |
158.83 |
+0.74 |
10 |
15 |
-1 |
|
Sep17 |
161209 |
158.83 |
158.83 |
158.83 |
158.83 |
|
|
|
|
| Euro-Bobl(EUREX) |
|
Mar17 |
161209 |
132.65 |
133.08 |
132.60 |
132.95 |
+0.25 |
582,323 |
1,109,979 |
-229,244 |
|
Jun17 |
161209 |
130.93 |
130.96 |
130.93 |
130.96 |
+0.26 |
|
|
|
|
Sep17 |
161209 |
130.96 |
130.96 |
130.96 |
130.96 |
|
|
|
|
| Euro-Schatz(EUREX) |
|
Mar17 |
161209 |
112.20 |
112.27 |
112.20 |
112.25 |
+0.06 |
473,941 |
1,192,414 |
-264,314 |
|
Jun17 |
161209 |
112.36 |
112.36 |
112.19 |
112.19 |
-0.13 |
|
|
|
|
Sep17 |
161209 |
112.19 |
112.19 |
112.19 |
112.19 |
|
|
|
|
| 3-Mth Euribor(EUREX) |
|
Dec16 |
161209 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
3,230 |
+0 |
|
Mar17 |
161209 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
3,787 |
+0 |
|
Jun17 |
161209 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
24 |
33,620 |
+0 |
| Total Volume and Open Interest |
527 |
73,537 |
-244 |
| Long Gilt(LIFFE) |
|
Dec16 |
161209 |
124~03 |
124~07 |
123~19 |
123~27 |
-0~16 |
3,451 |
20,100 |
-2,620 |
|
Mar17 |
161209 |
123~18 |
123~27 |
122~23 |
123~05 |
-0~20 |
182,477 |
595,232 |
-11,004 |
| Total Volume and Open Interest |
185,928 |
615,332 |
-13,624 |
| 3-Mth Short Sterling(LIFFE) |
|
Dec16 |
161209 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
35,598 |
445,991 |
+5,690 |
|
Mar17 |
161209 |
99.60 |
99.60 |
99.59 |
99.59 |
-0.01 |
63,086 |
376,118 |
+10,528 |
|
Jun17 |
161209 |
99.57 |
99.57 |
99.55 |
99.56 |
unch |
28,126 |
362,314 |
+2,951 |
|
Sep17 |
161209 |
99.53 |
99.54 |
99.51 |
99.52 |
-0.01 |
37,433 |
290,791 |
+1,166 |
|
Dec17 |
161209 |
99.48 |
99.50 |
99.46 |
99.47 |
-0.01 |
51,876 |
267,868 |
-8,141 |
|
Mar18 |
161209 |
99.43 |
99.45 |
99.41 |
99.42 |
-0.01 |
63,663 |
175,777 |
-461 |
| Total Volume and Open Interest |
494,730 |
2,698,334 |
+7,589 |
| 3-Mth Euribor(LIFFE) |
|
Dec16 |
161209 |
100.315 |
100.320 |
100.315 |
100.315 |
-0.005 |
19,728 |
356,724 |
-1,043 |
|
Mar17 |
161209 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
30,788 |
411,549 |
-214 |
|
Jun17 |
161209 |
100.285 |
100.295 |
100.285 |
100.290 |
unch |
22,737 |
381,201 |
-941 |
| Total Volume and Open Interest |
464,207 |
3,249,694 |
+16,578 |
| 3-Mth Aus T-Bills(SFE) |
|
Dec16 |
161208 |
98.22 |
98.23 |
98.20 |
98.22 |
unch |
16,118 |
50,037 |
-25,781 |
|
Mar17 |
161209 |
98.24 |
98.25 |
98.23 |
98.24 |
-0.01 |
50,638 |
219,198 |
+3,405 |
|
Jun17 |
161209 |
98.25 |
98.26 |
98.24 |
98.25 |
-0.01 |
36,005 |
245,578 |
+6,054 |
|
Sep17 |
161209 |
98.22 |
98.23 |
98.21 |
98.23 |
unch |
36,102 |
159,577 |
+2,859 |
|
Dec17 |
161209 |
98.17 |
98.17 |
98.15 |
98.16 |
-0.01 |
17,059 |
159,896 |
+1,088 |
|
Mar18 |
161209 |
98.08 |
98.09 |
98.07 |
98.08 |
-0.01 |
11,194 |
95,355 |
-218 |
|
Jun18 |
161209 |
97.99 |
97.99 |
97.96 |
97.98 |
-0.02 |
11,306 |
72,005 |
+2,637 |
|
Sep18 |
161209 |
97.90 |
97.91 |
97.87 |
97.88 |
-0.02 |
9,709 |
45,770 |
+2,323 |
|
Dec18 |
161209 |
97.80 |
97.81 |
97.76 |
97.77 |
-0.03 |
5,727 |
14,328 |
+3,047 |
|
Mar19 |
161209 |
97.70 |
97.71 |
97.67 |
97.68 |
-0.03 |
142 |
4,572 |
+123 |
| Total Volume and Open Interest |
200,295 |
1,041,568 |
-6,814 |
| 10-Year Aus T-Bonds(SFE) |
|
Dec16 |
161209 |
97.30 |
97.31 |
97.18 |
97.21 |
-0.09 |
115,254 |
959,978 |
-228 |
|
Mar17 |
161209 |
97.24 |
97.25 |
97.12 |
97.16 |
-0.08 |
6,375 |
20,225 |
+3,132 |
| Total Volume and Open Interest |
121,629 |
980,203 |
+2,904 |
| 3-Year Aus T-Bonds(SFE) |
|
Dec16 |
161209 |
98.11 |
98.11 |
98.04 |
98.06 |
-0.05 |
256,109 |
993,883 |
+18,729 |
|
Mar17 |
161209 |
98.07 |
98.08 |
98.00 |
98.03 |
-0.05 |
32,700 |
54,867 |
+26,275 |
| Total Volume and Open Interest |
288,809 |
1,048,750 |
+45,004 |
| Gold(CMX) |
|
Dec16 |
161209 |
1166.6 |
1168.8 |
1156.0 |
1159.4 |
-10.4 |
182 |
1,378 |
-85 |
|
Feb17 |
161209 |
1172.5 |
1173.8 |
1157.6 |
1161.9 |
-10.5 |
145,807 |
272,867 |
+3,078 |
|
Apr17 |
161209 |
1174.8 |
1176.7 |
1161.2 |
1164.8 |
-10.6 |
3,538 |
36,026 |
-242 |
|
Jun17 |
161209 |
1175.5 |
1178.7 |
1164.9 |
1167.7 |
-10.6 |
1,985 |
38,626 |
-339 |
|
Aug17 |
161209 |
1178.0 |
1178.0 |
1167.8 |
1170.6 |
-10.6 |
462 |
10,730 |
+48 |
|
Oct17 |
161209 |
1180.6 |
1180.6 |
1171.7 |
1173.5 |
-10.6 |
228 |
3,049 |
+68 |
|
Dec17 |
161209 |
1186.5 |
1186.5 |
1173.0 |
1176.4 |
-10.6 |
1,289 |
21,112 |
+826 |
|
Feb18 |
161209 |
1178.3 |
1179.4 |
1178.3 |
1179.4 |
-10.8 |
0 |
213 |
+0 |
|
Apr18 |
161209 |
1182.5 |
1182.5 |
1182.5 |
1182.5 |
-10.7 |
0 |
164 |
+0 |
|
Jun18 |
161209 |
1185.6 |
1185.6 |
1185.6 |
1185.6 |
-10.6 |
10 |
4,211 |
+0 |
|
Aug18 |
161209 |
1188.8 |
1188.8 |
1188.8 |
1188.8 |
-10.6 |
0 |
6 |
+0 |
|
Oct18 |
161209 |
1191.9 |
1191.9 |
1191.9 |
1191.9 |
-10.5 |
|
|
|
| Total Volume and Open Interest |
154,342 |
396,774 |
+3,250 |
| Silver(CMX) |
|
Dec16 |
161209 |
1698.0 |
1702.0 |
1682.0 |
1689.7 |
-12.8 |
40 |
1,825 |
-19 |
|
Mar17 |
161209 |
1707.5 |
1718.5 |
1685.0 |
1696.7 |
-12.9 |
65,161 |
132,735 |
+3,234 |
|
May17 |
161209 |
1713.0 |
1723.5 |
1695.0 |
1702.6 |
-12.9 |
2,980 |
12,722 |
+455 |
|
Jul17 |
161209 |
1718.0 |
1727.5 |
1701.0 |
1708.3 |
-13.0 |
1,203 |
6,118 |
-321 |
|
Sep17 |
161209 |
1728.5 |
1728.5 |
1714.4 |
1714.4 |
-13.1 |
204 |
1,090 |
+28 |
|
Dec17 |
161209 |
1730.0 |
1737.5 |
1717.0 |
1723.4 |
-13.1 |
717 |
4,968 |
+51 |
|
Mar18 |
161209 |
1731.6 |
1731.6 |
1731.6 |
1731.6 |
-13.1 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
71,353 |
162,454 |
+3,117 |
| Platinum(NYMEX) |
|
Jan17 |
161209 |
938.1 |
940.2 |
912.5 |
915.0 |
-28.8 |
16,172 |
49,154 |
-1,167 |
|
Apr17 |
161209 |
941.0 |
943.1 |
915.9 |
918.4 |
-28.9 |
3,879 |
17,876 |
+1,767 |
|
Jul17 |
161209 |
933.7 |
933.7 |
920.0 |
922.1 |
-28.9 |
404 |
1,066 |
+384 |
|
Oct17 |
161209 |
943.9 |
943.9 |
925.5 |
925.5 |
-28.9 |
0 |
217 |
+0 |
| Total Volume and Open Interest |
20,456 |
68,327 |
+985 |
| Palladium(NYMEX) |
|
Dec16 |
161209 |
735.15 |
735.15 |
735.15 |
735.15 |
-4.15 |
6 |
43 |
-1 |
|
Mar17 |
161209 |
738.95 |
749.15 |
728.50 |
735.05 |
-4.00 |
3,865 |
27,430 |
+76 |
|
Jun17 |
161209 |
747.40 |
747.95 |
735.95 |
735.95 |
-4.00 |
174 |
338 |
+111 |
| Total Volume and Open Interest |
4,045 |
27,828 |
+188 |
| Copper(CMX) |
|
Dec16 |
161209 |
264.05 |
265.45 |
262.65 |
264.20 |
+2.20 |
856 |
3,558 |
-525 |
|
Mar17 |
161209 |
262.30 |
266.60 |
262.05 |
264.75 |
+2.15 |
83,316 |
161,149 |
+560 |
|
May17 |
161209 |
263.05 |
267.15 |
263.05 |
265.45 |
+2.15 |
5,172 |
27,966 |
+477 |
|
Jul17 |
161209 |
265.90 |
267.40 |
264.65 |
265.85 |
+2.10 |
2,169 |
18,672 |
+161 |
|
Sep17 |
161209 |
265.00 |
266.70 |
265.00 |
266.10 |
+2.15 |
1,797 |
6,285 |
+44 |
| Total Volume and Open Interest |
94,005 |
236,910 |
+620 |
| E-mini DJIA Index(CBOT) |
|
Dec16 |
161209 |
19615 |
19783 |
19611 |
19769 |
+148 |
164,281 |
129,983 |
-3,627 |
|
Mar17 |
161209 |
19561 |
19723 |
19556 |
19711 |
+147 |
9,139 |
10,595 |
+1,997 |
|
Jun17 |
161209 |
19458 |
19646 |
19458 |
19646 |
+147 |
9 |
64 |
+6 |
|
Sep17 |
161209 |
19561 |
19561 |
19561 |
19561 |
+147 |
|
|
|
| Total Volume and Open Interest |
173,429 |
140,642 |
-1,624 |
| S & P 500(CME) |
|
Dec16 |
161209 |
2248.00 |
2260.50 |
2248.00 |
2260.10 |
+12.40 |
7,256 |
85,956 |
+1,458 |
|
Mar17 |
161209 |
2242.80 |
2255.70 |
2240.20 |
2254.70 |
+12.30 |
5,604 |
9,096 |
+3,007 |
|
Jun17 |
161209 |
2249.40 |
2250.10 |
2249.40 |
2249.40 |
+12.30 |
515 |
1,704 |
+153 |
|
Sep17 |
161209 |
2244.10 |
2244.80 |
2244.10 |
2244.10 |
+12.30 |
|
|
|
| Total Volume and Open Interest |
13,375 |
96,756 |
+4,618 |
| S & P 500 E-Mini(Globex) |
|
Dec16 |
161209 |
2246.75 |
2261.25 |
2245.00 |
2260.00 |
+12.25 |
2,328,449 |
2,747,403 |
-135,972 |
|
Mar17 |
161209 |
2241.50 |
2255.75 |
2239.75 |
2254.75 |
+12.25 |
323,152 |
327,473 |
+164,102 |
|
Jun17 |
161209 |
2236.00 |
2250.25 |
2234.75 |
2249.50 |
+12.50 |
1,460 |
5,833 |
+706 |
|
Sep17 |
161209 |
2233.25 |
2244.00 |
2233.25 |
2244.00 |
+12.25 |
20 |
38 |
+10 |
| Total Volume and Open Interest |
2,653,090 |
3,080,777 |
+28,851 |
| NASDAQ 100 E-Mini(Globex) |
|
Dec16 |
161209 |
4861.30 |
4897.50 |
4852.50 |
4893.80 |
+30.80 |
232,690 |
235,577 |
-13,936 |
|
Mar17 |
161209 |
4860.00 |
4897.00 |
4851.80 |
4893.30 |
+31.00 |
10,537 |
6,890 |
+2,288 |
|
Jun17 |
161209 |
4861.80 |
4887.30 |
4839.30 |
4887.30 |
+31.00 |
3 |
35 |
+2 |
| Total Volume and Open Interest |
243,231 |
242,539 |
-11,646 |
| S&P Midcap 400(CME) e-Mini |
|
Dec16 |
161209 |
1695.80 |
1699.60 |
1689.40 |
1692.20 |
-3.90 |
17,018 |
87,740 |
-274 |
|
Mar17 |
161209 |
1694.80 |
1698.40 |
1687.80 |
1690.40 |
-4.40 |
3,463 |
1,617 |
+1,529 |
|
Jun17 |
161209 |
1680.70 |
1680.70 |
1680.70 |
1680.70 |
-4.40 |
|
|
|
| Total Volume and Open Interest |
20,481 |
89,357 |
+1,255 |
| Volatility Index(CBOE) |
|
Dec16 |
161209 |
13.45 |
13.80 |
13.00 |
13.03 |
-0.40 |
101,937 |
172,257 |
-614 |
|
Jan17 |
161209 |
15.50 |
15.74 |
15.20 |
15.23 |
-0.30 |
65,559 |
139,570 |
+9,401 |
|
Feb17 |
161209 |
16.72 |
16.85 |
16.40 |
16.43 |
-0.30 |
21,282 |
39,324 |
+2,843 |
|
Mar17 |
161209 |
17.65 |
17.78 |
17.40 |
17.43 |
-0.20 |
7,996 |
30,028 |
+519 |
| Total Volume and Open Interest |
207,017 |
431,658 |
+13,640 |
| Russell 2000 Mini(ICE) |
|
Dec16 |
161209 |
1389.10 |
1393.90 |
1383.10 |
1387.90 |
-0.70 |
166,934 |
650,993 |
-33,235 |
|
Mar17 |
161209 |
1386.00 |
1392.40 |
1381.60 |
1386.50 |
-0.40 |
42,810 |
43,328 |
+36,274 |
|
Jun17 |
161209 |
1383.50 |
1383.50 |
1383.50 |
1383.50 |
-0.40 |
2 |
344 |
+0 |
| Total Volume and Open Interest |
209,746 |
694,943 |
+3,039 |
| Nikkei 225(CME) |
|
Mar17 |
161209 |
18890 |
19260 |
18825 |
19255 |
+375 |
11,498 |
30,123 |
+5,739 |
|
Jun17 |
161209 |
19180 |
19180 |
19180 |
19180 |
+375 |
|
|
|
| Total Volume and Open Interest |
29,228 |
53,086 |
+2,630 |
| Nikkei 225(SGX) |
|
Dec16 |
161208 |
18510 |
18820 |
18490 |
18785 |
+290 |
159,471 |
174,466 |
-24,530 |
|
Mar17 |
161209 |
18990 |
18990 |
18930 |
18990 |
+260 |
92,492 |
157,881 |
+57,101 |
|
Jun17 |
161209 |
18725 |
18865 |
18660 |
18865 |
+240 |
0 |
2 |
+1 |
| Total Volume and Open Interest |
220,805 |
321,163 |
+39,650 |
| Nikkei 225 Mini(JPX) |
|
Dec16 |
161208 |
18525 |
18790 |
18485 |
18790 |
+290 |
877,826 |
406,905 |
-30,967 |
|
Mar17 |
161208 |
18480 |
18740 |
18440 |
18730 |
+280 |
128,235 |
128,220 |
+40,430 |
|
Jun17 |
161208 |
18345 |
18600 |
18310 |
18600 |
+280 |
850 |
2,277 |
-121 |
| Total Volume and Open Interest |
1,026,393 |
630,294 |
+9,855 |
| Nikkei 225(JPX) |
|
Dec16 |
161208 |
18530 |
18790 |
18490 |
18790 |
+290 |
173,401 |
259,863 |
-101,754 |
|
Mar17 |
161208 |
18480 |
18740 |
18450 |
18730 |
+280 |
123,863 |
255,140 |
+105,458 |
|
Jun17 |
161208 |
18350 |
18600 |
18340 |
18600 |
+280 |
34 |
17,985 |
+18 |
| Total Volume and Open Interest |
297,402 |
607,457 |
+3,832 |
| Nikkei 225(CME) Yen |
|
Dec16 |
161208 |
18630 |
18920 |
18610 |
18860 |
+230 |
67,553 |
53,178 |
-9,334 |
|
Mar17 |
161209 |
18810 |
19195 |
18760 |
19185 |
+375 |
29,385 |
42,921 |
+7,741 |
|
Jun17 |
161209 |
19040 |
19055 |
19040 |
19055 |
+375 |
1 |
1 |
+1 |
| Total Volume and Open Interest |
78,974 |
90,022 |
+1,661 |
| Nikkei 225(CME) e-Mini Yen |
|
Dec16 |
161208 |
18860 |
18900 |
18860 |
18860 |
+230 |
0 |
307 |
+0 |
|
Mar17 |
161209 |
18940 |
19180 |
18940 |
19180 |
+370 |
|
|
|
|
Jun17 |
161209 |
19050 |
19050 |
19050 |
19050 |
+370 |
|
|
|
| Total Volume and Open Interest |
2 |
307 |
+0 |
| CAC 40(EURONEXT) |
|
Dec16 |
161209 |
4744.5 |
4789.0 |
4736.5 |
4763.5 |
+28.5 |
114,139 |
296,555 |
+10,034 |
|
Jan17 |
161209 |
4735.0 |
4773.5 |
4728.0 |
4755.0 |
+28.5 |
2,096 |
8,817 |
+1,469 |
|
Feb17 |
161209 |
4751.5 |
4751.5 |
4751.5 |
4751.5 |
+28.5 |
59 |
79 |
+57 |
|
Mar17 |
161209 |
4728.5 |
4772.5 |
4728.5 |
4750.5 |
+28.5 |
186 |
426 |
+133 |
| Total Volume and Open Interest |
116,532 |
305,923 |
+11,735 |
| Hang Seng Index(HKFE) |
|
Dec16 |
161209 |
22818 |
22888 |
22679 |
22744 |
-93 |
69,971 |
131,359 |
+495 |
|
Jan17 |
161209 |
22830 |
22905 |
22700 |
22768 |
-88 |
202 |
2,863 |
+75 |
| Total Volume and Open Interest |
70,433 |
138,281 |
+620 |
| DAX(EUREX) |
|
Dec16 |
161209 |
11179.0 |
11238.5 |
11143.5 |
11204.0 |
+19.5 |
109,717 |
127,507 |
-39,066 |
|
Mar17 |
161209 |
11169.5 |
11232.0 |
11143.0 |
11202.0 |
+20.0 |
2,497 |
9,952 |
-636 |
|
Jun17 |
161209 |
11203.0 |
11252.5 |
11196.5 |
11226.0 |
+20.5 |
22 |
199 |
-1 |
| Total Volume and Open Interest |
112,236 |
187,138 |
+9,777 |
| Mini-DAX(EUREX) |
|
Dec16 |
161209 |
11181.0 |
11239.0 |
11144.0 |
11204.0 |
+19.5 |
24,923 |
11,610 |
-2,984 |
|
Mar17 |
161209 |
11185.0 |
11232.0 |
11144.0 |
11202.0 |
+20.0 |
411 |
2,902 |
-48 |
|
Jun17 |
161209 |
11213.0 |
11250.0 |
11192.0 |
11226.0 |
+20.5 |
62 |
73 |
-1 |
| Total Volume and Open Interest |
25,396 |
18,620 |
+1,002 |
| FT-SE 100(EURONEXT) |
|
Dec16 |
161209 |
6929.50 |
6977.00 |
6927.50 |
6953.00 |
+23.50 |
160,617 |
702,311 |
-10,967 |
|
Mar17 |
161209 |
6871.00 |
6913.00 |
6864.50 |
6890.00 |
+24.00 |
33,377 |
63,165 |
+25,819 |
|
Jun17 |
161209 |
6817.50 |
6817.50 |
6817.50 |
6817.50 |
+24.00 |
18,376 |
34,759 |
+17,372 |
| Total Volume and Open Interest |
212,370 |
800,235 |
+32,224 |
| SPI 200(SFE) |
|
Dec16 |
161209 |
5544.0 |
5570.0 |
5527.0 |
5559.0 |
+18.0 |
29,498 |
272,090 |
-5,990 |
|
Mar17 |
161209 |
5497.0 |
5518.0 |
5478.0 |
5508.0 |
+18.0 |
1,493 |
4,100 |
+949 |
|
Jun17 |
161209 |
5494.0 |
5494.0 |
5494.0 |
5494.0 |
+18.0 |
0 |
1,397 |
+0 |
| Total Volume and Open Interest |
31,105 |
278,960 |
-5,011 |
| FTSE MIB(ISE) |
|
Dec16 |
161209 |
18475.00 |
18480.00 |
18160.00 |
18308.00 |
-89.00 |
56,394 |
40,264 |
-1,120 |
|
Mar17 |
161209 |
18410.00 |
18410.00 |
18110.00 |
18251.00 |
-89.00 |
1,548 |
2,941 |
+1,101 |
|
Jun17 |
161209 |
17901.00 |
17901.00 |
17901.00 |
17901.00 |
-89.00 |
|
|
|
| Total Volume and Open Interest |
57,942 |
43,205 |
-19 |
| KOSPI 200(KFE) |
|
Mar17 |
161209 |
258.05 |
258.20 |
257.60 |
258.20 |
+0.70 |
17,591 |
97,397 |
+19,042 |
|
Jun17 |
161209 |
258.50 |
258.80 |
258.45 |
258.80 |
+0.50 |
24 |
2,984 |
+152 |
|
Sep17 |
161209 |
260.05 |
260.05 |
260.05 |
260.05 |
+0.70 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
107,335 |
172,207 |
-4,287 |
| GSCI(CME) |
|
Dec16 |
161209 |
388.50 |
388.70 |
387.20 |
388.35 |
+2.65 |
2,634 |
11,696 |
-2,504 |
|
Jan17 |
161209 |
391.35 |
392.05 |
390.45 |
391.60 |
+2.60 |
2,535 |
2,948 |
+2,511 |
|
Feb17 |
161209 |
393.85 |
393.85 |
393.85 |
393.85 |
+2.60 |
|
|
|
| Total Volume and Open Interest |
5,169 |
14,644 |
+7 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
