|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 14, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161214 |
1027.25 |
1029.25 |
1020.75 |
1023.75 |
-4.25 |
145,111 |
198,764 |
-21,778 |
Mar17 |
161214 |
1038.50 |
1040.50 |
1032.00 |
1034.50 |
-5.00 |
88,461 |
277,355 |
+21,055 |
May17 |
161214 |
1047.25 |
1048.75 |
1040.50 |
1042.50 |
-5.50 |
16,617 |
80,999 |
+1,656 |
Jul17 |
161214 |
1052.00 |
1054.00 |
1045.50 |
1048.00 |
-5.25 |
12,280 |
90,890 |
+170 |
Aug17 |
161214 |
1051.25 |
1051.25 |
1044.50 |
1045.50 |
-5.25 |
449 |
6,355 |
+27 |
Sep17 |
161214 |
1028.75 |
1032.00 |
1028.25 |
1029.25 |
-5.00 |
154 |
2,252 |
-7 |
Nov17 |
161214 |
1017.25 |
1020.50 |
1013.75 |
1016.00 |
-4.00 |
5,854 |
69,795 |
+519 |
Jan18 |
161214 |
1017.25 |
1020.00 |
1016.00 |
1016.50 |
-4.25 |
196 |
2,738 |
+49 |
Mar18 |
161214 |
1010.00 |
1013.00 |
1009.50 |
1009.50 |
-3.75 |
149 |
2,259 |
+91 |
May18 |
161214 |
1007.25 |
1007.25 |
1007.25 |
1007.25 |
-3.75 |
27 |
441 |
+5 |
Jul18 |
161214 |
1008.75 |
1019.00 |
1008.75 |
1008.75 |
-3.75 |
11 |
708 |
+1 |
Aug18 |
161214 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
-2.50 |
0 |
18 |
+0 |
Sep18 |
161214 |
991.50 |
991.50 |
991.50 |
991.50 |
-2.50 |
0 |
17 |
+0 |
Nov18 |
161214 |
975.00 |
978.00 |
972.75 |
976.50 |
-2.50 |
37 |
949 |
+16 |
Total Volume and Open Interest |
269,346 |
733,568 |
+1,804 |
Soybean Meal(CBOT) |
Dec16 |
161214 |
312.70 |
312.70 |
310.70 |
311.10 |
-2.40 |
447 |
550 |
-353 |
Jan17 |
161214 |
315.00 |
315.60 |
312.10 |
312.80 |
-2.30 |
59,174 |
78,182 |
-7,976 |
Mar17 |
161214 |
319.40 |
320.00 |
316.50 |
317.20 |
-2.50 |
40,609 |
137,993 |
+7,243 |
May17 |
161214 |
322.40 |
322.70 |
319.40 |
319.70 |
-2.90 |
8,657 |
50,138 |
+161 |
Jul17 |
161214 |
325.30 |
325.60 |
321.90 |
322.30 |
-3.00 |
4,896 |
45,202 |
+588 |
Aug17 |
161214 |
324.20 |
324.40 |
320.80 |
321.10 |
-3.10 |
523 |
6,906 |
+123 |
Sep17 |
161214 |
322.00 |
322.00 |
318.70 |
318.80 |
-3.00 |
178 |
5,673 |
+3 |
Oct17 |
161214 |
316.00 |
316.10 |
314.60 |
314.60 |
-2.60 |
158 |
5,313 |
-19 |
Dec17 |
161214 |
317.30 |
317.50 |
314.90 |
315.00 |
-2.50 |
663 |
21,239 |
+43 |
Jan18 |
161214 |
314.60 |
317.00 |
314.60 |
314.60 |
-2.50 |
50 |
937 |
+9 |
Total Volume and Open Interest |
115,386 |
354,487 |
-178 |
Soybean Oil(CBOT) |
Dec16 |
161214 |
36.53 |
36.73 |
36.51 |
36.73 |
+0.16 |
72 |
95 |
-365 |
Jan17 |
161214 |
36.78 |
37.05 |
36.61 |
36.92 |
+0.14 |
66,357 |
117,628 |
-10,118 |
Mar17 |
161214 |
37.01 |
37.30 |
36.87 |
37.17 |
+0.13 |
43,987 |
156,083 |
+5,978 |
May17 |
161214 |
37.20 |
37.49 |
37.05 |
37.34 |
+0.12 |
11,216 |
59,172 |
+1,384 |
Jul17 |
161214 |
37.32 |
37.63 |
37.21 |
37.51 |
+0.13 |
7,500 |
52,653 |
+1,172 |
Aug17 |
161214 |
37.23 |
37.48 |
37.11 |
37.38 |
+0.12 |
986 |
5,986 |
+5 |
Sep17 |
161214 |
37.01 |
37.30 |
37.01 |
37.16 |
+0.08 |
323 |
4,843 |
+28 |
Oct17 |
161214 |
36.88 |
36.93 |
36.79 |
36.82 |
+0.07 |
214 |
4,622 |
-47 |
Dec17 |
161214 |
36.60 |
36.95 |
36.60 |
36.81 |
+0.05 |
842 |
12,741 |
+23 |
Jan18 |
161214 |
36.78 |
37.01 |
36.75 |
36.78 |
+0.05 |
0 |
563 |
+0 |
Total Volume and Open Interest |
131,509 |
415,454 |
-1,937 |
Canola(WCE) |
Jan17 |
161214 |
516.0 |
516.7 |
514.5 |
516.2 |
+0.2 |
10,427 |
86,285 |
-7,018 |
Mar17 |
161214 |
521.5 |
523.1 |
520.5 |
522.6 |
+0.9 |
7,619 |
68,680 |
+3,475 |
May17 |
161214 |
525.3 |
527.5 |
525.3 |
527.1 |
+0.9 |
869 |
27,786 |
-71 |
Jul17 |
161214 |
528.7 |
530.0 |
528.0 |
529.4 |
+0.2 |
814 |
16,473 |
-1 |
Nov17 |
161214 |
498.0 |
501.0 |
497.8 |
500.4 |
+1.3 |
376 |
13,307 |
-29 |
Total Volume and Open Interest |
20,110 |
214,252 |
-3,644 |
Corn(CBOT) |
Dec16 |
161214 |
356.75 |
357.00 |
351.75 |
351.75 |
-4.50 |
1,998 |
1,508 |
-1,664 |
Mar17 |
161214 |
360.75 |
362.00 |
358.25 |
362.00 |
+1.00 |
129,638 |
705,437 |
-985 |
May17 |
161214 |
367.50 |
368.75 |
365.00 |
368.50 |
+0.75 |
20,501 |
161,116 |
+774 |
Jul17 |
161214 |
374.50 |
376.00 |
372.00 |
375.50 |
+0.75 |
12,490 |
162,439 |
+593 |
Sep17 |
161214 |
381.00 |
382.50 |
379.00 |
382.00 |
+0.75 |
3,711 |
57,635 |
-70 |
Dec17 |
161214 |
389.00 |
390.50 |
387.00 |
390.00 |
+0.75 |
7,091 |
109,048 |
+956 |
Mar18 |
161214 |
398.00 |
398.75 |
396.00 |
398.75 |
+0.75 |
482 |
9,619 |
+181 |
May18 |
161214 |
402.50 |
404.00 |
402.25 |
404.00 |
+0.50 |
140 |
1,684 |
+92 |
Jul18 |
161214 |
408.00 |
408.50 |
406.00 |
408.25 |
+0.25 |
18 |
1,910 |
-5 |
Sep18 |
161214 |
404.00 |
404.00 |
403.50 |
403.50 |
-0.25 |
8 |
845 |
+0 |
Total Volume and Open Interest |
176,176 |
1,218,748 |
-64 |
Wheat(CBOT) |
Dec16 |
161214 |
397.25 |
397.25 |
391.50 |
391.50 |
-6.50 |
25 |
37 |
-24 |
Mar17 |
161214 |
417.00 |
418.50 |
413.00 |
418.00 |
+0.50 |
54,868 |
267,022 |
-451 |
May17 |
161214 |
427.50 |
429.50 |
424.25 |
429.00 |
+0.75 |
12,564 |
66,948 |
-366 |
Jul17 |
161214 |
439.25 |
441.50 |
436.00 |
441.00 |
+1.00 |
8,566 |
66,615 |
-38 |
Sep17 |
161214 |
452.00 |
454.00 |
449.25 |
454.00 |
+1.00 |
955 |
12,399 |
+277 |
Dec17 |
161214 |
467.00 |
471.00 |
466.00 |
470.25 |
+0.50 |
1,208 |
24,360 |
+438 |
Total Volume and Open Interest |
78,340 |
442,834 |
-151 |
Wheat(KCBT) |
Dec16 |
161214 |
402.00 |
402.50 |
400.50 |
400.50 |
+1.25 |
82 |
96 |
+13 |
Mar17 |
161214 |
413.50 |
420.00 |
412.00 |
420.00 |
+4.75 |
18,572 |
141,036 |
-917 |
May17 |
161214 |
425.25 |
431.75 |
424.00 |
431.25 |
+4.50 |
4,411 |
34,954 |
-387 |
Jul17 |
161214 |
437.75 |
443.50 |
435.50 |
443.00 |
+4.25 |
4,702 |
63,907 |
+217 |
Sep17 |
161214 |
452.25 |
457.75 |
452.00 |
457.25 |
+3.25 |
946 |
7,262 |
-22 |
Dec17 |
161214 |
470.00 |
475.75 |
469.75 |
475.75 |
+2.75 |
910 |
8,981 |
-95 |
Mar18 |
161214 |
485.00 |
487.75 |
482.75 |
487.25 |
+2.25 |
599 |
3,093 |
+88 |
Total Volume and Open Interest |
30,293 |
260,806 |
-1,107 |
Wheat(MGE) |
Dec16 |
161214 |
541.75 |
541.75 |
541.75 |
541.75 |
+1.00 |
11 |
32 |
-11 |
Mar17 |
161214 |
536.75 |
544.50 |
535.75 |
541.25 |
+3.50 |
3,150 |
34,054 |
+116 |
May17 |
161214 |
537.00 |
542.50 |
536.25 |
540.75 |
+2.25 |
920 |
12,338 |
+378 |
Jul17 |
161214 |
541.25 |
545.00 |
540.50 |
543.75 |
+1.25 |
298 |
6,197 |
+35 |
Sep17 |
161214 |
549.75 |
550.25 |
545.50 |
549.25 |
+1.50 |
42 |
3,897 |
+29 |
Dec17 |
161214 |
553.75 |
555.75 |
553.25 |
555.75 |
+0.25 |
24 |
2,851 |
+8 |
Total Volume and Open Interest |
4,445 |
59,630 |
+555 |
Oats(CBOT) |
Dec16 |
161214 |
217.50 |
217.75 |
216.00 |
216.00 |
-2.25 |
100 |
129 |
+99 |
Mar17 |
161214 |
234.25 |
234.75 |
226.50 |
229.75 |
-2.75 |
784 |
6,022 |
-161 |
May17 |
161214 |
235.25 |
235.25 |
230.00 |
231.75 |
-2.75 |
315 |
888 |
+67 |
Jul17 |
161214 |
240.75 |
240.75 |
234.50 |
234.50 |
-3.00 |
0 |
134 |
+0 |
Total Volume and Open Interest |
1,199 |
7,268 |
+5 |
Rough Rice(CBOT) |
Jan17 |
161214 |
9.79 |
9.82 |
9.70 |
9.70 |
-0.08 |
462 |
8,889 |
-317 |
Mar17 |
161214 |
10.02 |
10.07 |
9.97 |
9.97 |
-0.09 |
326 |
3,807 |
+249 |
May17 |
161214 |
10.31 |
10.32 |
10.23 |
10.23 |
-0.09 |
6 |
78 |
+6 |
Jul17 |
161214 |
10.40 |
10.40 |
10.40 |
10.40 |
-0.07 |
1 |
11 |
+0 |
Total Volume and Open Interest |
795 |
12,793 |
-62 |
Live Cattle(CME) |
Dec16 |
161214 |
111.135 |
112.135 |
110.600 |
111.100 |
-0.035 |
5,838 |
9,452 |
-2,681 |
Feb17 |
161214 |
113.800 |
114.450 |
113.050 |
113.700 |
-0.280 |
34,008 |
118,573 |
+1,865 |
Apr17 |
161214 |
113.000 |
113.600 |
112.230 |
112.750 |
-0.480 |
14,552 |
67,786 |
+818 |
Jun17 |
161214 |
103.580 |
104.000 |
102.750 |
103.180 |
-0.605 |
11,163 |
55,329 |
+1,542 |
Aug17 |
161214 |
99.500 |
99.850 |
98.700 |
99.050 |
-0.650 |
4,337 |
18,807 |
+719 |
Oct17 |
161214 |
99.500 |
99.850 |
98.750 |
99.150 |
-0.600 |
1,476 |
10,036 |
+337 |
Total Volume and Open Interest |
71,978 |
284,496 |
+2,845 |
Feeder Cattle(CME) |
Jan17 |
161214 |
128.650 |
129.685 |
127.080 |
127.700 |
-1.285 |
5,721 |
17,204 |
-595 |
Mar17 |
161214 |
125.930 |
126.730 |
124.285 |
124.635 |
-1.465 |
4,430 |
15,745 |
+631 |
Apr17 |
161214 |
125.000 |
126.000 |
123.900 |
124.230 |
-1.120 |
1,631 |
4,279 |
-190 |
May17 |
161214 |
123.800 |
124.730 |
122.980 |
123.285 |
-0.795 |
1,297 |
5,069 |
+177 |
Aug17 |
161214 |
124.035 |
125.000 |
123.285 |
123.635 |
-0.715 |
350 |
2,275 |
+92 |
Sep17 |
161214 |
123.000 |
123.000 |
121.700 |
121.950 |
-0.550 |
63 |
253 |
+17 |
Oct17 |
161214 |
121.000 |
121.000 |
120.730 |
120.730 |
-0.670 |
33 |
63 |
+2 |
Total Volume and Open Interest |
13,527 |
44,903 |
+136 |
Lean Hogs(CME) |
Dec16 |
161214 |
57.235 |
57.880 |
57.235 |
57.850 |
+0.670 |
2,772 |
15,664 |
-891 |
Feb17 |
161214 |
61.700 |
62.150 |
61.285 |
61.785 |
+0.035 |
15,719 |
93,486 |
-169 |
Apr17 |
161214 |
66.750 |
67.180 |
66.475 |
66.950 |
unch |
9,903 |
41,416 |
+249 |
May17 |
161214 |
72.550 |
73.000 |
72.430 |
72.700 |
-0.250 |
124 |
1,187 |
+8 |
Jun17 |
161214 |
76.885 |
77.200 |
76.650 |
77.180 |
+0.230 |
6,202 |
22,683 |
+479 |
Jul17 |
161214 |
77.000 |
77.135 |
76.785 |
76.930 |
-0.070 |
1,411 |
9,858 |
+123 |
Aug17 |
161214 |
77.250 |
77.385 |
77.000 |
77.230 |
-0.170 |
1,439 |
13,277 |
+824 |
Oct17 |
161214 |
65.650 |
66.000 |
65.650 |
66.000 |
+0.025 |
106 |
3,601 |
+26 |
Total Volume and Open Interest |
37,736 |
202,637 |
+657 |
Class III Milk(CME) |
Dec16 |
161214 |
17.19 |
17.33 |
17.19 |
17.25 |
+0.02 |
314 |
6,187 |
-29 |
Jan17 |
161214 |
17.16 |
17.38 |
16.96 |
17.09 |
-0.04 |
751 |
4,815 |
+180 |
Feb17 |
161214 |
17.50 |
17.69 |
17.31 |
17.41 |
-0.07 |
514 |
3,897 |
+104 |
Mar17 |
161214 |
17.60 |
17.78 |
17.43 |
17.57 |
-0.01 |
750 |
3,535 |
+189 |
Apr17 |
161214 |
17.46 |
17.79 |
17.46 |
17.64 |
+0.16 |
335 |
2,590 |
-3 |
May17 |
161214 |
17.45 |
17.77 |
17.45 |
17.64 |
+0.18 |
265 |
2,582 |
+18 |
Jun17 |
161214 |
17.55 |
17.81 |
17.55 |
17.69 |
+0.19 |
203 |
2,232 |
+0 |
Jul17 |
161214 |
17.65 |
17.84 |
17.64 |
17.70 |
+0.07 |
100 |
1,236 |
+47 |
Aug17 |
161214 |
17.72 |
17.80 |
17.65 |
17.71 |
+0.03 |
68 |
1,251 |
+37 |
Sep17 |
161214 |
17.74 |
17.81 |
17.71 |
17.76 |
+0.03 |
69 |
1,220 |
+37 |
Oct17 |
161214 |
17.63 |
17.65 |
17.57 |
17.60 |
unch |
72 |
1,006 |
+36 |
Nov17 |
161214 |
17.41 |
17.44 |
17.40 |
17.42 |
+0.02 |
53 |
992 |
+30 |
Dec17 |
161214 |
17.15 |
17.19 |
17.12 |
17.14 |
unch |
74 |
937 |
+25 |
Total Volume and Open Interest |
3,650 |
33,282 |
+738 |
Cocoa(ICE) |
Dec16 |
161214 |
2308 |
2308 |
2308 |
2308 |
+26 |
3 |
6 |
-6 |
Mar17 |
161214 |
2280 |
2337 |
2260 |
2315 |
+26 |
30,031 |
134,471 |
-1,129 |
May17 |
161214 |
2275 |
2333 |
2260 |
2311 |
+24 |
9,529 |
53,495 |
+316 |
Jul17 |
161214 |
2280 |
2327 |
2261 |
2308 |
+25 |
4,642 |
33,856 |
+101 |
Sep17 |
161214 |
2326 |
2326 |
2268 |
2309 |
+23 |
1,574 |
13,865 |
+212 |
Dec17 |
161214 |
2290 |
2320 |
2278 |
2319 |
+23 |
585 |
7,909 |
-50 |
Mar18 |
161214 |
2310 |
2339 |
2303 |
2337 |
+21 |
1,009 |
9,801 |
+348 |
Total Volume and Open Interest |
48,691 |
257,296 |
-205 |
Coffee "C"(ICE) |
Dec16 |
161214 |
140.25 |
140.25 |
140.25 |
140.25 |
+1.35 |
13 |
113 |
-2 |
Mar17 |
161214 |
142.80 |
144.80 |
141.00 |
144.15 |
+1.30 |
19,534 |
98,049 |
-822 |
May17 |
161214 |
145.00 |
147.10 |
143.30 |
146.40 |
+1.30 |
5,134 |
41,655 |
-513 |
Jul17 |
161214 |
147.30 |
149.25 |
145.45 |
148.60 |
+1.30 |
1,900 |
18,632 |
+12 |
Sep17 |
161214 |
149.30 |
151.15 |
147.35 |
150.50 |
+1.30 |
1,492 |
10,695 |
+457 |
Dec17 |
161214 |
152.15 |
153.95 |
150.20 |
153.40 |
+1.40 |
288 |
10,470 |
+3 |
Total Volume and Open Interest |
28,440 |
185,262 |
-870 |
Orange Juice(ICE) |
Jan17 |
161214 |
202.10 |
202.80 |
200.70 |
201.60 |
-0.60 |
1,609 |
11,563 |
-722 |
Mar17 |
161214 |
199.45 |
200.20 |
198.40 |
199.15 |
-0.30 |
551 |
3,504 |
+314 |
May17 |
161214 |
198.00 |
198.35 |
197.65 |
198.35 |
-0.10 |
58 |
530 |
-1 |
Jul17 |
161214 |
197.45 |
197.45 |
197.45 |
197.45 |
unch |
9 |
172 |
+1 |
Sep17 |
161214 |
195.75 |
195.75 |
195.75 |
195.75 |
+1.95 |
20 |
20 |
+20 |
Nov17 |
161214 |
193.10 |
193.10 |
193.10 |
193.10 |
+1.70 |
1 |
3 |
+1 |
Total Volume and Open Interest |
2,248 |
15,793 |
-387 |
Sugar #11(ICE) |
Mar17 |
161214 |
18.50 |
18.60 |
17.96 |
18.03 |
-0.57 |
48,093 |
390,166 |
+1,589 |
May17 |
161214 |
18.34 |
18.34 |
17.77 |
17.82 |
-0.51 |
19,913 |
166,656 |
-860 |
Jul17 |
161214 |
18.05 |
18.05 |
17.51 |
17.55 |
-0.39 |
12,402 |
119,839 |
-2,756 |
Oct17 |
161214 |
17.96 |
17.98 |
17.51 |
17.57 |
-0.33 |
5,577 |
73,051 |
+1,288 |
Mar18 |
161214 |
18.00 |
18.07 |
17.67 |
17.73 |
-0.29 |
2,189 |
41,031 |
+141 |
May18 |
161214 |
17.52 |
17.59 |
17.27 |
17.32 |
-0.22 |
753 |
14,785 |
+111 |
Jul18 |
161214 |
17.10 |
17.21 |
16.89 |
16.92 |
-0.17 |
510 |
11,800 |
+225 |
Oct18 |
161214 |
17.05 |
17.10 |
16.90 |
16.90 |
-0.16 |
63 |
10,724 |
+0 |
Total Volume and Open Interest |
89,569 |
834,132 |
-239 |
London Cocoa(LCE) |
Dec16 |
161213 |
1744 |
1757 |
1741 |
1754 |
+22 |
1,874 |
10,687 |
-220 |
Mar17 |
161214 |
1820 |
1843 |
1791 |
1829 |
+13 |
19,694 |
111,939 |
+5,992 |
May17 |
161214 |
1830 |
1851 |
1802 |
1836 |
+13 |
8,299 |
65,520 |
-352 |
Jul17 |
161214 |
1845 |
1868 |
1820 |
1852 |
+13 |
5,424 |
30,886 |
+513 |
Sep17 |
161214 |
1854 |
1878 |
1829 |
1861 |
+13 |
3,577 |
31,569 |
+247 |
Dec17 |
161214 |
1842 |
1879 |
1838 |
1861 |
+14 |
5,643 |
22,294 |
+2,996 |
Mar18 |
161214 |
1857 |
1883 |
1849 |
1873 |
+12 |
3,806 |
15,145 |
+889 |
Total Volume and Open Interest |
55,849 |
286,795 |
+3,387 |
London Sugar(LCE) |
Mar17 |
161214 |
496.40 |
498.70 |
485.30 |
485.70 |
-13.50 |
3,881 |
34,681 |
+196 |
May17 |
161214 |
493.10 |
496.00 |
483.00 |
483.40 |
-12.20 |
1,165 |
20,724 |
+160 |
Aug17 |
161214 |
486.50 |
489.50 |
477.30 |
477.80 |
-10.60 |
210 |
9,498 |
-19 |
Oct17 |
161214 |
477.70 |
480.00 |
468.70 |
469.20 |
-9.50 |
269 |
10,405 |
-114 |
Dec17 |
161214 |
471.00 |
473.20 |
464.00 |
464.10 |
-7.50 |
229 |
2,600 |
+56 |
Total Volume and Open Interest |
6,104 |
81,356 |
+414 |
Cotton(ICE) |
Mar17 |
161214 |
72.04 |
72.30 |
71.31 |
71.47 |
-0.57 |
15,702 |
176,621 |
+317 |
May17 |
161214 |
72.11 |
72.47 |
71.55 |
71.64 |
-0.56 |
3,137 |
40,275 |
+218 |
Jul17 |
161214 |
71.75 |
72.20 |
71.35 |
71.40 |
-0.48 |
1,651 |
14,367 |
+390 |
Oct17 |
161214 |
70.29 |
70.29 |
70.29 |
70.29 |
-0.57 |
1 |
34 |
+0 |
Dec17 |
161214 |
69.94 |
70.08 |
69.25 |
69.25 |
-0.64 |
682 |
18,454 |
+153 |
Mar18 |
161214 |
69.30 |
69.30 |
69.30 |
69.30 |
-0.62 |
0 |
372 |
+0 |
Total Volume and Open Interest |
21,173 |
250,910 |
+1,078 |
Lumber(CME) |
Jan17 |
161214 |
315.7 |
318.5 |
314.7 |
316.0 |
+0.5 |
419 |
1,870 |
-160 |
Mar17 |
161214 |
329.0 |
329.5 |
326.1 |
327.3 |
-0.1 |
252 |
1,527 |
+11 |
May17 |
161214 |
334.9 |
336.9 |
333.8 |
334.9 |
-0.1 |
36 |
208 |
+10 |
Jul17 |
161214 |
340.2 |
340.2 |
340.2 |
340.2 |
-0.1 |
21 |
52 |
+10 |
Total Volume and Open Interest |
728 |
3,688 |
-129 |
Crude Oil(NYM) |
Jan17 |
161214 |
52.45 |
52.78 |
50.67 |
51.04 |
-1.94 |
847,025 |
268,379 |
-42,413 |
Feb17 |
161214 |
53.42 |
53.80 |
51.74 |
52.09 |
-1.85 |
381,103 |
358,979 |
+17,184 |
Mar17 |
161214 |
54.37 |
54.71 |
52.72 |
53.05 |
-1.76 |
211,962 |
302,033 |
+12,395 |
Apr17 |
161214 |
54.98 |
55.38 |
53.45 |
53.77 |
-1.69 |
88,130 |
117,276 |
-141 |
May17 |
161214 |
55.21 |
55.86 |
54.13 |
54.30 |
-1.60 |
52,746 |
116,653 |
+3,692 |
Jun17 |
161214 |
55.63 |
56.13 |
54.35 |
54.64 |
-1.51 |
120,206 |
207,844 |
+7,978 |
Jul17 |
161214 |
55.80 |
56.20 |
54.55 |
54.84 |
-1.43 |
26,256 |
44,888 |
+584 |
Aug17 |
161214 |
55.86 |
56.28 |
54.81 |
54.95 |
-1.37 |
23,745 |
43,496 |
+1,822 |
Sep17 |
161214 |
55.71 |
56.35 |
54.88 |
55.00 |
-1.32 |
31,667 |
66,673 |
+4,016 |
Oct17 |
161214 |
55.81 |
56.21 |
54.90 |
55.02 |
-1.26 |
11,106 |
36,358 |
+1,089 |
Nov17 |
161214 |
55.60 |
56.21 |
54.91 |
55.03 |
-1.20 |
11,362 |
32,526 |
+1,733 |
Dec17 |
161214 |
55.65 |
56.30 |
54.80 |
55.03 |
-1.15 |
119,204 |
190,369 |
+3,476 |
Jan18 |
161214 |
54.96 |
54.96 |
54.96 |
54.96 |
-1.10 |
7,258 |
31,920 |
+954 |
Feb18 |
161214 |
54.87 |
54.87 |
54.87 |
54.87 |
-1.07 |
3,716 |
11,170 |
+768 |
Mar18 |
161214 |
54.78 |
54.78 |
54.78 |
54.78 |
-1.03 |
5,878 |
23,644 |
-920 |
Apr18 |
161214 |
55.10 |
55.10 |
54.68 |
54.68 |
-1.01 |
3,479 |
6,101 |
+470 |
Total Volume and Open Interest |
2,033,624 |
2,067,471 |
+27,889 |
e-miNY Crude Oil(NYM) |
Jan17 |
161214 |
52.475 |
52.775 |
50.650 |
51.050 |
-1.925 |
16,631 |
2,418 |
+154 |
Feb17 |
161214 |
53.400 |
53.775 |
51.750 |
52.100 |
-1.850 |
1,130 |
1,166 |
+108 |
Mar17 |
161214 |
54.275 |
54.575 |
52.750 |
53.050 |
-1.750 |
281 |
490 |
+52 |
Apr17 |
161214 |
54.800 |
55.150 |
53.725 |
53.775 |
-1.675 |
136 |
388 |
+23 |
May17 |
161214 |
55.150 |
55.650 |
54.300 |
54.300 |
-1.600 |
111 |
43 |
+14 |
Jun17 |
161214 |
55.400 |
55.775 |
54.550 |
54.650 |
-1.500 |
133 |
79 |
+27 |
Jul17 |
161214 |
55.600 |
55.600 |
54.750 |
54.850 |
-1.425 |
33 |
162 |
-6 |
Aug17 |
161214 |
54.950 |
54.950 |
54.950 |
54.950 |
-1.375 |
8 |
132 |
-6 |
Sep17 |
161214 |
55.000 |
55.000 |
55.000 |
55.000 |
-1.325 |
4 |
29 |
+1 |
Oct17 |
161214 |
55.025 |
55.025 |
55.025 |
55.025 |
-1.250 |
0 |
25 |
+0 |
Total Volume and Open Interest |
18,503 |
5,122 |
+348 |
NY Harbor ULSD(NYM) |
Jan17 |
161214 |
166.03 |
168.89 |
163.68 |
164.35 |
-3.12 |
58,524 |
88,123 |
-4,697 |
Feb17 |
161214 |
167.92 |
170.56 |
165.52 |
166.12 |
-3.05 |
37,239 |
87,466 |
+4,008 |
Mar17 |
161214 |
168.47 |
171.55 |
166.62 |
167.23 |
-2.93 |
27,904 |
74,034 |
+2,409 |
Apr17 |
161214 |
168.74 |
171.58 |
166.83 |
167.34 |
-2.86 |
14,063 |
41,238 |
-310 |
May17 |
161214 |
169.45 |
171.84 |
167.39 |
167.85 |
-2.87 |
7,310 |
25,872 |
-444 |
Jun17 |
161214 |
169.51 |
172.49 |
167.86 |
168.37 |
-2.85 |
11,308 |
43,666 |
-478 |
Jul17 |
161214 |
171.08 |
172.85 |
168.92 |
169.22 |
-2.75 |
1,865 |
6,779 |
+206 |
Aug17 |
161214 |
171.89 |
173.59 |
169.77 |
170.06 |
-2.69 |
1,004 |
4,355 |
-88 |
Sep17 |
161214 |
172.62 |
174.89 |
170.70 |
170.98 |
-2.64 |
1,295 |
7,830 |
+97 |
Oct17 |
161214 |
173.85 |
174.93 |
171.54 |
171.83 |
-2.59 |
678 |
4,894 |
+53 |
Nov17 |
161214 |
174.06 |
175.57 |
172.23 |
172.52 |
-2.56 |
631 |
3,830 |
+225 |
Dec17 |
161214 |
174.32 |
176.82 |
172.68 |
173.11 |
-2.53 |
3,648 |
35,735 |
-889 |
Jan18 |
161214 |
173.89 |
175.70 |
173.89 |
173.89 |
-2.52 |
211 |
2,945 |
+99 |
Feb18 |
161214 |
175.95 |
175.95 |
174.19 |
174.19 |
-2.48 |
15 |
1,782 |
+1 |
Total Volume and Open Interest |
166,079 |
442,897 |
+318 |
RBOB Gasoline(NYM) |
Jan17 |
161214 |
153.05 |
156.13 |
151.75 |
153.31 |
-1.76 |
59,125 |
89,164 |
-10,914 |
Feb17 |
161214 |
154.96 |
158.03 |
153.73 |
155.15 |
-1.73 |
40,784 |
77,028 |
+4,469 |
Mar17 |
161214 |
157.46 |
160.50 |
156.26 |
157.53 |
-1.83 |
23,821 |
55,034 |
+2,418 |
Apr17 |
161214 |
177.07 |
180.36 |
176.27 |
177.30 |
-1.94 |
14,917 |
40,342 |
+426 |
May17 |
161214 |
178.74 |
181.29 |
177.75 |
178.59 |
-2.02 |
8,326 |
23,419 |
+226 |
Jun17 |
161214 |
178.51 |
181.41 |
177.55 |
178.40 |
-2.10 |
8,727 |
31,919 |
+1,331 |
Jul17 |
161214 |
177.21 |
179.78 |
177.01 |
177.19 |
-2.18 |
3,582 |
8,412 |
+380 |
Aug17 |
161214 |
175.55 |
177.07 |
175.14 |
175.41 |
-2.23 |
2,638 |
4,099 |
-182 |
Sep17 |
161214 |
173.26 |
175.92 |
172.75 |
172.99 |
-2.26 |
6,043 |
13,390 |
+920 |
Oct17 |
161214 |
160.01 |
162.21 |
159.86 |
159.86 |
-2.28 |
1,828 |
5,455 |
+176 |
Total Volume and Open Interest |
174,450 |
381,218 |
-1,132 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161214 |
153.30 |
153.30 |
153.30 |
153.30 |
-1.77 |
0 |
1 |
+0 |
Feb17 |
161214 |
155.20 |
155.20 |
155.20 |
155.20 |
-1.68 |
|
|
|
Mar17 |
161214 |
157.50 |
157.50 |
157.50 |
157.50 |
-1.86 |
|
|
|
Apr17 |
161214 |
177.30 |
177.30 |
177.30 |
177.30 |
-1.94 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan17 |
161214 |
3.477 |
3.572 |
3.444 |
3.540 |
+0.066 |
245,756 |
150,510 |
-23,409 |
Feb17 |
161214 |
3.491 |
3.588 |
3.453 |
3.558 |
+0.083 |
103,522 |
129,608 |
+11,184 |
Mar17 |
161214 |
3.464 |
3.563 |
3.440 |
3.536 |
+0.080 |
96,585 |
228,555 |
+6,343 |
Apr17 |
161214 |
3.359 |
3.440 |
3.338 |
3.417 |
+0.066 |
68,832 |
113,026 |
-56 |
May17 |
161214 |
3.352 |
3.418 |
3.330 |
3.396 |
+0.056 |
34,987 |
98,299 |
+3,438 |
Jun17 |
161214 |
3.367 |
3.438 |
3.352 |
3.417 |
+0.055 |
11,919 |
39,731 |
-4 |
Jul17 |
161214 |
3.395 |
3.465 |
3.379 |
3.444 |
+0.053 |
13,070 |
46,185 |
+1,381 |
Aug17 |
161214 |
3.386 |
3.452 |
3.372 |
3.434 |
+0.055 |
9,385 |
31,939 |
+1,378 |
Sep17 |
161214 |
3.358 |
3.431 |
3.342 |
3.410 |
+0.057 |
9,798 |
34,246 |
+962 |
Oct17 |
161214 |
3.376 |
3.443 |
3.363 |
3.426 |
+0.055 |
22,207 |
88,343 |
+967 |
Nov17 |
161214 |
3.410 |
3.473 |
3.394 |
3.461 |
+0.057 |
6,149 |
30,707 |
+452 |
Dec17 |
161214 |
3.530 |
3.588 |
3.518 |
3.575 |
+0.055 |
5,686 |
34,187 |
+368 |
Jan18 |
161214 |
3.595 |
3.672 |
3.595 |
3.659 |
+0.053 |
6,983 |
34,581 |
-218 |
Feb18 |
161214 |
3.557 |
3.607 |
3.557 |
3.603 |
+0.055 |
3,493 |
12,323 |
+1,133 |
Mar18 |
161214 |
3.451 |
3.503 |
3.451 |
3.496 |
+0.053 |
4,475 |
32,105 |
+1,212 |
Apr18 |
161214 |
2.917 |
2.935 |
2.903 |
2.918 |
+0.011 |
4,704 |
36,653 |
+755 |
Total Volume and Open Interest |
659,196 |
1,228,329 |
+8,884 |
Brent Crude Oil(ICE) |
Feb17 |
161214 |
55.16 |
55.81 |
53.52 |
53.90 |
-1.82 |
372,173 |
417,381 |
-22,224 |
Mar17 |
161214 |
55.85 |
56.50 |
54.28 |
54.65 |
-1.74 |
209,620 |
458,387 |
+20,811 |
Apr17 |
161214 |
56.35 |
57.05 |
54.90 |
55.26 |
-1.71 |
99,677 |
166,261 |
+9,028 |
May17 |
161214 |
56.84 |
57.48 |
55.41 |
55.73 |
-1.67 |
68,496 |
123,222 |
-21 |
Jun17 |
161214 |
57.13 |
57.76 |
55.80 |
56.07 |
-1.62 |
115,069 |
247,695 |
+6,477 |
Jul17 |
161214 |
57.27 |
57.86 |
55.97 |
56.27 |
-1.56 |
29,184 |
72,616 |
+1,834 |
Aug17 |
161214 |
57.25 |
57.95 |
56.08 |
56.37 |
-1.49 |
19,837 |
48,936 |
+1,957 |
Sep17 |
161214 |
57.22 |
57.93 |
56.22 |
56.41 |
-1.42 |
25,893 |
65,126 |
-19 |
Oct17 |
161214 |
57.24 |
57.86 |
56.32 |
56.44 |
-1.35 |
10,528 |
33,847 |
+248 |
Nov17 |
161214 |
57.55 |
57.55 |
56.45 |
56.45 |
-1.29 |
7,774 |
26,850 |
-277 |
Dec17 |
161214 |
57.15 |
57.83 |
56.21 |
56.44 |
-1.24 |
99,887 |
221,449 |
+2,448 |
Jan18 |
161214 |
56.40 |
56.45 |
56.40 |
56.45 |
-1.21 |
4,056 |
29,131 |
+85 |
Feb18 |
161214 |
56.45 |
56.45 |
56.45 |
56.45 |
-1.19 |
4,600 |
18,594 |
+498 |
Mar18 |
161214 |
57.05 |
57.47 |
56.45 |
56.45 |
-1.16 |
6,593 |
23,108 |
+77 |
Total Volume and Open Interest |
1,160,440 |
2,284,939 |
+26,676 |
Gas Oil(ICE) |
Jan17 |
161214 |
488.00 |
493.50 |
478.00 |
488.25 |
-1.75 |
115,787 |
161,202 |
-11,942 |
Feb17 |
161214 |
491.75 |
497.25 |
482.00 |
492.00 |
-2.00 |
74,350 |
111,301 |
+604 |
Mar17 |
161214 |
494.00 |
500.00 |
484.75 |
495.00 |
-1.75 |
36,984 |
83,600 |
+5,796 |
Apr17 |
161214 |
496.00 |
501.50 |
487.00 |
497.00 |
-1.75 |
20,424 |
45,304 |
+1,233 |
May17 |
161214 |
497.75 |
503.50 |
489.00 |
499.25 |
-1.50 |
10,584 |
34,729 |
+525 |
Jun17 |
161214 |
499.50 |
505.75 |
490.75 |
501.00 |
-1.25 |
29,678 |
75,732 |
+1,500 |
Jul17 |
161214 |
502.00 |
507.25 |
494.00 |
503.50 |
-1.00 |
8,686 |
23,027 |
+1,032 |
Aug17 |
161214 |
503.00 |
509.75 |
496.50 |
505.75 |
-1.00 |
5,934 |
16,553 |
-975 |
Sep17 |
161214 |
506.00 |
511.75 |
499.25 |
507.75 |
-0.75 |
6,482 |
30,228 |
+1,016 |
Oct17 |
161214 |
508.00 |
512.00 |
501.25 |
509.75 |
-0.75 |
5,740 |
22,770 |
-9 |
Total Volume and Open Interest |
354,985 |
793,187 |
-8,179 |
Ethanol(CBOT) |
Jan17 |
161214 |
1.722 |
1.723 |
1.638 |
1.680 |
-0.063 |
311 |
2,812 |
-211 |
Feb17 |
161214 |
1.647 |
1.655 |
1.585 |
1.618 |
-0.053 |
239 |
1,186 |
+128 |
Mar17 |
161214 |
1.601 |
1.616 |
1.600 |
1.615 |
-0.050 |
44 |
496 |
+18 |
Apr17 |
161214 |
1.617 |
1.617 |
1.617 |
1.617 |
-0.043 |
46 |
548 |
-13 |
May17 |
161214 |
1.619 |
1.619 |
1.619 |
1.619 |
-0.043 |
0 |
6 |
+0 |
Jun17 |
161214 |
1.597 |
1.610 |
1.597 |
1.610 |
-0.043 |
|
|
|
Jul17 |
161214 |
1.607 |
1.607 |
1.607 |
1.607 |
-0.043 |
|
|
|
Aug17 |
161214 |
1.613 |
1.613 |
1.613 |
1.613 |
-0.043 |
|
|
|
Total Volume and Open Interest |
640 |
5,064 |
-78 |
WTI Crude Oil(ICE) |
Jan17 |
161214 |
52.29 |
52.78 |
50.68 |
51.04 |
-1.94 |
70,996 |
57,618 |
-7,484 |
Feb17 |
161214 |
53.26 |
53.78 |
51.76 |
52.09 |
-1.85 |
81,840 |
83,976 |
-870 |
Mar17 |
161214 |
54.15 |
54.63 |
52.74 |
53.05 |
-1.76 |
53,801 |
75,930 |
+1,432 |
Apr17 |
161214 |
54.87 |
55.28 |
53.48 |
53.77 |
-1.69 |
20,827 |
20,522 |
-193 |
May17 |
161214 |
55.29 |
55.75 |
54.00 |
54.30 |
-1.60 |
9,550 |
18,259 |
+646 |
Jun17 |
161214 |
55.69 |
56.07 |
54.49 |
54.64 |
-1.51 |
29,153 |
67,119 |
+3,135 |
Jul17 |
161214 |
55.79 |
56.20 |
54.70 |
54.84 |
-1.43 |
4,956 |
7,986 |
+952 |
Aug17 |
161214 |
55.65 |
55.80 |
54.94 |
54.95 |
-1.37 |
4,032 |
9,891 |
+1,580 |
Sep17 |
161214 |
55.66 |
56.21 |
54.99 |
55.00 |
-1.32 |
3,812 |
17,412 |
+346 |
Oct17 |
161214 |
55.02 |
55.02 |
55.02 |
55.02 |
-1.26 |
1,157 |
5,191 |
-35 |
Nov17 |
161214 |
55.03 |
55.03 |
55.03 |
55.03 |
-1.20 |
980 |
2,915 |
+90 |
Dec17 |
161214 |
55.65 |
56.22 |
54.89 |
55.03 |
-1.15 |
26,587 |
78,466 |
+2,172 |
Jan18 |
161214 |
54.96 |
54.96 |
54.96 |
54.96 |
-1.10 |
398 |
1,933 |
+148 |
Feb18 |
161214 |
54.87 |
54.87 |
54.87 |
54.87 |
-1.07 |
213 |
1,049 |
+72 |
Mar18 |
161214 |
54.78 |
54.78 |
54.78 |
54.78 |
-1.03 |
276 |
3,298 |
+12 |
Apr18 |
161214 |
54.68 |
54.68 |
54.68 |
54.68 |
-1.01 |
17 |
935 |
+0 |
Total Volume and Open Interest |
326,389 |
533,093 |
+6,010 |
US Dollar Index(ICE) |
Dec16 |
161214 |
101.050 |
102.345 |
100.750 |
101.770 |
+0.662 |
38,198 |
60,043 |
-6,411 |
Mar17 |
161214 |
100.950 |
102.305 |
100.635 |
101.728 |
+0.735 |
12,349 |
32,424 |
+6,550 |
Jun17 |
161214 |
100.780 |
102.420 |
100.650 |
101.683 |
+0.735 |
81 |
862 |
+11 |
Total Volume and Open Interest |
50,653 |
93,575 |
+140 |
Australian Dollar(CME) |
Dec16 |
161214 |
74.94 |
75.24 |
73.94 |
74.22 |
-0.74 |
68,477 |
70,140 |
-4,903 |
Mar17 |
161214 |
74.80 |
75.09 |
73.79 |
74.08 |
-0.73 |
8,913 |
14,245 |
+2,962 |
Jun17 |
161214 |
74.55 |
74.88 |
73.79 |
73.92 |
-0.74 |
7 |
78 |
-1 |
Total Volume and Open Interest |
77,397 |
84,487 |
-1,942 |
British Pound(CME) |
Dec16 |
161214 |
126.63 |
127.38 |
125.30 |
126.01 |
-0.63 |
135,861 |
170,626 |
-31,296 |
Mar17 |
161214 |
126.88 |
127.60 |
125.59 |
126.29 |
-0.63 |
45,920 |
67,242 |
+29,996 |
Jun17 |
161214 |
127.70 |
127.77 |
125.93 |
126.57 |
-0.65 |
14 |
670 |
+12 |
Total Volume and Open Interest |
181,800 |
238,730 |
-1,287 |
Canadian Dollar(CME) |
Dec16 |
161214 |
76.15 |
76.46 |
75.23 |
75.46 |
-0.77 |
58,769 |
89,218 |
-4,209 |
Mar17 |
161214 |
76.24 |
76.55 |
75.32 |
75.55 |
-0.77 |
17,442 |
20,291 |
+7,547 |
Jun17 |
161214 |
76.32 |
76.61 |
75.44 |
75.63 |
-0.77 |
144 |
1,266 |
+109 |
Sep17 |
161214 |
75.72 |
76.67 |
75.56 |
75.72 |
-0.77 |
7 |
422 |
+0 |
Total Volume and Open Interest |
76,363 |
111,622 |
+3,447 |
Japanese Yen(CME) |
Dec16 |
161214 |
86.78 |
87.15 |
85.20 |
85.95 |
-0.83 |
166,403 |
207,350 |
-9,219 |
Mar17 |
161214 |
87.14 |
87.50 |
85.55 |
86.30 |
-0.85 |
57,400 |
70,768 |
+26,470 |
Jun17 |
161214 |
87.70 |
87.94 |
86.00 |
86.72 |
-0.87 |
1 |
211 |
+1 |
Total Volume and Open Interest |
223,807 |
278,360 |
+17,253 |
Swiss Franc(CME) |
Dec16 |
161214 |
98.83 |
99.20 |
97.84 |
98.18 |
-0.58 |
22,415 |
55,727 |
-2,467 |
Mar17 |
161214 |
99.34 |
99.74 |
98.36 |
98.72 |
-0.58 |
4,488 |
7,048 |
+3,048 |
Jun17 |
161214 |
100.20 |
100.28 |
99.15 |
99.33 |
-0.60 |
0 |
17 |
+0 |
Total Volume and Open Interest |
26,903 |
62,801 |
+581 |
EuroFX(CME) |
Dec16 |
161214 |
106.29 |
106.73 |
104.99 |
105.61 |
-0.62 |
252,251 |
291,401 |
-49,493 |
Mar17 |
161214 |
106.75 |
107.18 |
105.44 |
106.06 |
-0.63 |
107,295 |
134,273 |
+59,139 |
Jun17 |
161214 |
107.27 |
107.69 |
106.01 |
106.58 |
-0.63 |
113 |
2,206 |
+48 |
Total Volume and Open Interest |
359,705 |
428,199 |
+9,721 |
Mexican Peso(CME) |
Dec16 |
161214 |
493.13 |
495.25 |
487.63 |
488.88 |
-4.38 |
45,220 |
106,134 |
-4,484 |
Jan17 |
161214 |
487.63 |
487.63 |
487.63 |
487.63 |
-4.25 |
|
|
|
Total Volume and Open Interest |
66,182 |
161,275 |
+8,857 |
Brazilian Real(CME) |
Jan17 |
161214 |
298.35 |
301.20 |
291.90 |
299.95 |
+0.80 |
1,552 |
17,807 |
+217 |
Feb17 |
161214 |
297.30 |
298.40 |
289.40 |
297.30 |
+0.65 |
0 |
10 |
+0 |
Mar17 |
161214 |
295.15 |
296.05 |
290.25 |
295.00 |
+0.40 |
7 |
1,820 |
+5 |
Apr17 |
161214 |
291.50 |
291.50 |
291.50 |
291.50 |
-0.65 |
|
|
|
Total Volume and Open Interest |
1,559 |
19,637 |
+222 |
30-Year T-Bonds(CBOT) |
Dec16 |
161214 |
151~010 |
151~140 |
149~030 |
149~270 |
-0~120 |
1,911 |
5,915 |
-1,195 |
Mar17 |
161214 |
149~010 |
150~050 |
147~130 |
148~150 |
-0~110 |
274,047 |
580,719 |
+11,541 |
Jun17 |
161214 |
147~190 |
147~190 |
147~190 |
147~190 |
-0~110 |
0 |
3 |
+0 |
Total Volume and Open Interest |
275,958 |
586,637 |
+10,346 |
10-Year T-Notes(CBOT) |
Dec16 |
161214 |
124~285 |
125~040 |
123~270 |
124~050 |
-0~165 |
5,861 |
31,858 |
-2,973 |
Mar17 |
161214 |
124~000 |
124~135 |
122~305 |
123~130 |
-0~165 |
1,418,496 |
2,965,160 |
+13,990 |
Jun17 |
161214 |
123~000 |
123~000 |
122~290 |
122~290 |
-0~165 |
|
|
|
Total Volume and Open Interest |
1,424,357 |
2,997,018 |
+11,017 |
5-Year T-Notes(CBOT) |
Dec16 |
161214 |
118~092 |
118~126 |
117~172 |
117~250 |
-0~136 |
12,845 |
44,763 |
-8,585 |
Mar17 |
161214 |
117~190 |
117~260 |
116~284 |
117~050 |
-0~140 |
814,775 |
2,875,573 |
+31,897 |
Jun17 |
161214 |
116~290 |
116~290 |
116~290 |
116~290 |
-0~140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
827,620 |
2,920,337 |
+23,312 |
2 Year T-Notes(CBOT) |
Dec16 |
161214 |
108~202 |
108~210 |
108~142 |
108~152 |
-0~050 |
3,152 |
15,233 |
-1,885 |
Mar17 |
161214 |
108~106 |
108~122 |
108~032 |
108~054 |
-0~054 |
222,218 |
1,129,585 |
-9,456 |
Jun17 |
161214 |
108~054 |
108~054 |
108~054 |
108~054 |
-0~054 |
|
|
|
Total Volume and Open Interest |
225,370 |
1,144,818 |
-11,341 |
Eurodollars(CME) |
Dec16 |
161214 |
99.010 |
99.015 |
99.000 |
99.005 |
-0.005 |
231,775 |
1,318,234 |
+20,991 |
Mar17 |
161214 |
98.935 |
98.955 |
98.910 |
98.915 |
-0.025 |
230,419 |
1,388,136 |
+7,955 |
Jun17 |
161214 |
98.790 |
98.810 |
98.715 |
98.730 |
-0.060 |
219,507 |
1,462,439 |
-3,401 |
Sep17 |
161214 |
98.690 |
98.710 |
98.555 |
98.585 |
-0.100 |
220,292 |
1,062,417 |
+7,616 |
Dec17 |
161214 |
98.550 |
98.570 |
98.400 |
98.430 |
-0.115 |
376,117 |
1,577,695 |
+29,682 |
Mar18 |
161214 |
98.440 |
98.465 |
98.280 |
98.320 |
-0.120 |
281,681 |
1,000,130 |
-15,441 |
Jun18 |
161214 |
98.325 |
98.355 |
98.160 |
98.205 |
-0.115 |
188,531 |
745,301 |
+3,617 |
Sep18 |
161214 |
98.215 |
98.240 |
98.040 |
98.095 |
-0.115 |
169,558 |
505,754 |
+11,434 |
Dec18 |
161214 |
98.080 |
98.115 |
97.905 |
97.965 |
-0.115 |
261,637 |
765,780 |
-35,655 |
Mar19 |
161214 |
97.990 |
98.025 |
97.810 |
97.875 |
-0.115 |
144,497 |
573,237 |
+4,944 |
Jun19 |
161214 |
97.900 |
97.940 |
97.720 |
97.790 |
-0.105 |
117,189 |
510,168 |
+9,235 |
Sep19 |
161214 |
97.820 |
97.860 |
97.635 |
97.710 |
-0.105 |
98,038 |
427,911 |
-2,130 |
Dec19 |
161214 |
97.720 |
97.770 |
97.540 |
97.620 |
-0.095 |
120,901 |
428,564 |
+22,231 |
Mar20 |
161214 |
97.665 |
97.715 |
97.480 |
97.565 |
-0.090 |
59,641 |
252,876 |
-731 |
Jun20 |
161214 |
97.600 |
97.660 |
97.425 |
97.505 |
-0.085 |
37,222 |
152,948 |
+588 |
Sep20 |
161214 |
97.550 |
97.605 |
97.370 |
97.455 |
-0.080 |
34,910 |
114,784 |
-627 |
Dec20 |
161214 |
97.480 |
97.540 |
97.305 |
97.395 |
-0.070 |
35,377 |
142,109 |
+593 |
Mar21 |
161214 |
97.430 |
97.490 |
97.260 |
97.350 |
-0.065 |
23,441 |
97,830 |
-1,736 |
Total Volume and Open Interest |
2,919,872 |
12,877,071 |
+58,601 |
Ultra T-Bond(CBOT) |
Dec16 |
161214 |
159~31 |
160~00 |
158~14 |
158~14 |
-0~06 |
2,441 |
11,249 |
-1,242 |
Mar17 |
161214 |
158~04 |
159~18 |
156~03 |
157~18 |
-0~06 |
111,503 |
663,558 |
+7,190 |
Jun17 |
161214 |
156~28 |
156~28 |
156~28 |
156~28 |
-0~06 |
|
|
|
Total Volume and Open Interest |
113,944 |
674,807 |
+5,948 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161214 |
134~165 |
134~165 |
133~105 |
133~105 |
-0~185 |
3,498 |
1,552 |
-2,338 |
Mar17 |
161214 |
133~145 |
134~045 |
132~055 |
132~265 |
-0~185 |
117,223 |
312,681 |
-9,203 |
Jun17 |
161214 |
132~265 |
132~265 |
132~265 |
132~265 |
-0~185 |
|
|
|
Total Volume and Open Interest |
120,721 |
314,233 |
-11,541 |
30 Day Federal Funds(CBOT) |
Dec16 |
161214 |
99.465 |
99.467 |
99.463 |
99.465 |
unch |
2,411 |
85,832 |
-704 |
Jan17 |
161214 |
99.355 |
99.360 |
99.350 |
99.355 |
-0.005 |
16,155 |
231,584 |
-1,683 |
Feb17 |
161214 |
99.340 |
99.345 |
99.335 |
99.340 |
unch |
2,677 |
86,184 |
+664 |
Mar17 |
161214 |
99.310 |
99.315 |
99.295 |
99.300 |
-0.010 |
2,304 |
81,481 |
+580 |
Apr17 |
161214 |
99.285 |
99.300 |
99.270 |
99.275 |
-0.015 |
12,870 |
156,701 |
+4,805 |
May17 |
161214 |
99.255 |
99.270 |
99.200 |
99.235 |
-0.020 |
9,141 |
64,128 |
+3,109 |
Total Volume and Open Interest |
65,322 |
944,148 |
+10,200 |
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) |
Mar17 |
161213 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun17 |
161213 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Sep17 |
161213 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Dec17 |
161213 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Mar18 |
161213 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun18 |
161213 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep18 |
161213 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec18 |
161213 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Mar17 |
161213 |
150.01 |
150.17 |
149.78 |
149.87 |
-0.11 |
5,782 |
12,878 |
+6,778 |
Jun17 |
161213 |
149.87 |
149.87 |
149.87 |
149.87 |
-0.11 |
|
|
|
Sep17 |
161213 |
149.87 |
149.87 |
149.87 |
149.87 |
-0.11 |
|
|
|
Total Volume and Open Interest |
5,782 |
12,878 |
-5,322 |
Euro-Buxl(EUREX) |
Mar17 |
161214 |
167.06 |
169.44 |
166.92 |
169.02 |
+2.46 |
53,766 |
213,782 |
+505 |
Jun17 |
161214 |
167.26 |
167.26 |
167.26 |
167.26 |
+2.46 |
0 |
13 |
+3 |
Sep17 |
161214 |
167.26 |
167.26 |
167.26 |
167.26 |
+2.46 |
|
|
|
Total Volume and Open Interest |
53,766 |
213,795 |
+508 |
Euro-Bund(EUREX) |
Mar17 |
161214 |
161.94 |
162.62 |
161.69 |
162.46 |
+0.75 |
675,173 |
1,844,196 |
+12,066 |
Jun17 |
161214 |
158.81 |
159.37 |
158.81 |
159.29 |
+0.75 |
18 |
40 |
-8 |
Sep17 |
161214 |
159.29 |
159.29 |
159.29 |
159.29 |
+0.75 |
|
|
|
Total Volume and Open Interest |
675,191 |
1,844,236 |
+12,058 |
Euro-Bobl(EUREX) |
Mar17 |
161214 |
132.96 |
133.13 |
132.91 |
133.07 |
+0.17 |
444,623 |
1,354,106 |
+4,061 |
Jun17 |
161214 |
130.88 |
130.88 |
130.88 |
130.88 |
+0.17 |
10 |
10 |
-1 |
Sep17 |
161214 |
130.88 |
130.88 |
130.88 |
130.88 |
+0.17 |
|
|
|
Total Volume and Open Interest |
444,633 |
1,354,116 |
+4,060 |
Euro-Schatz(EUREX) |
Mar17 |
161214 |
112.24 |
112.28 |
112.23 |
112.26 |
+0.03 |
276,060 |
1,326,291 |
-28,848 |
Jun17 |
161214 |
112.17 |
112.17 |
112.17 |
112.17 |
unch |
0 |
21 |
+15 |
Sep17 |
161214 |
112.17 |
112.17 |
112.17 |
112.17 |
unch |
|
|
|
Total Volume and Open Interest |
276,060 |
1,326,312 |
-28,833 |
3-Mth Euribor(EUREX) |
Dec16 |
161214 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
1 |
2,979 |
-1 |
Mar17 |
161214 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
3,810 |
+0 |
Jun17 |
161214 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
8 |
33,587 |
+0 |
Total Volume and Open Interest |
1,736 |
73,562 |
+10 |
Long Gilt(LIFFE) |
Dec16 |
161214 |
124~07 |
124~12 |
124~04 |
124~12 |
+0~13 |
2,623 |
13,640 |
-1,849 |
Mar17 |
161214 |
123~12 |
123~27 |
123~12 |
123~25 |
+0~18 |
178,261 |
597,475 |
-2,322 |
Total Volume and Open Interest |
180,884 |
611,115 |
-4,171 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161214 |
99.61 |
99.63 |
99.61 |
99.62 |
+0.01 |
27,490 |
440,524 |
-682 |
Mar17 |
161214 |
99.59 |
99.60 |
99.59 |
99.59 |
unch |
16,450 |
372,562 |
-327 |
Jun17 |
161214 |
99.55 |
99.57 |
99.55 |
99.56 |
unch |
22,391 |
367,219 |
+74 |
Sep17 |
161214 |
99.52 |
99.53 |
99.51 |
99.52 |
unch |
25,747 |
286,992 |
-4,593 |
Dec17 |
161214 |
99.47 |
99.50 |
99.47 |
99.49 |
+0.02 |
35,831 |
265,426 |
-4,555 |
Mar18 |
161214 |
99.42 |
99.45 |
99.42 |
99.44 |
+0.02 |
38,870 |
170,350 |
-3,560 |
Total Volume and Open Interest |
323,920 |
2,685,533 |
-15,179 |
3-Mth Euribor(LIFFE) |
Dec16 |
161214 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
18,903 |
343,752 |
-2,585 |
Mar17 |
161214 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
36,015 |
399,347 |
-3,215 |
Jun17 |
161214 |
100.290 |
100.295 |
100.285 |
100.290 |
+0.005 |
31,025 |
382,338 |
-964 |
Total Volume and Open Interest |
550,753 |
3,254,165 |
+179 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161208 |
98.22 |
98.23 |
98.20 |
98.22 |
unch |
16,118 |
50,037 |
-25,781 |
Mar17 |
161214 |
98.23 |
98.23 |
98.21 |
98.23 |
unch |
11,717 |
207,796 |
-1,288 |
Jun17 |
161214 |
98.22 |
98.24 |
98.21 |
98.23 |
unch |
38,781 |
234,075 |
-5,251 |
Sep17 |
161214 |
98.20 |
98.22 |
98.19 |
98.21 |
unch |
13,592 |
162,608 |
-681 |
Dec17 |
161214 |
98.14 |
98.17 |
98.13 |
98.16 |
+0.01 |
10,722 |
165,365 |
+2,579 |
Mar18 |
161214 |
98.05 |
98.08 |
98.05 |
98.08 |
+0.02 |
6,162 |
94,679 |
-49 |
Jun18 |
161214 |
97.95 |
97.99 |
97.95 |
97.99 |
+0.03 |
6,134 |
68,784 |
-2,395 |
Sep18 |
161214 |
97.85 |
97.89 |
97.85 |
97.89 |
+0.03 |
2,719 |
47,671 |
-97 |
Dec18 |
161214 |
97.75 |
97.79 |
97.75 |
97.79 |
+0.03 |
3,246 |
19,301 |
+1,636 |
Mar19 |
161214 |
97.69 |
97.69 |
97.68 |
97.69 |
+0.04 |
615 |
4,848 |
+161 |
Total Volume and Open Interest |
93,823 |
1,009,029 |
-5,294 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161214 |
97.19 |
97.24 |
97.19 |
97.23 |
+0.03 |
459,708 |
722,554 |
-215,751 |
Mar17 |
161214 |
97.14 |
97.19 |
97.13 |
97.17 |
+0.03 |
402,394 |
540,247 |
+261,557 |
Total Volume and Open Interest |
862,102 |
1,262,801 |
+45,806 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161214 |
98.06 |
98.11 |
98.05 |
98.10 |
+0.03 |
381,714 |
894,459 |
-66,938 |
Mar17 |
161214 |
98.03 |
98.08 |
98.02 |
98.07 |
+0.03 |
273,002 |
381,098 |
+193,717 |
Total Volume and Open Interest |
654,716 |
1,275,557 |
+126,779 |
Gold(CMX) |
Dec16 |
161214 |
1159.8 |
1164.0 |
1142.0 |
1161.3 |
+4.6 |
331 |
1,096 |
-229 |
Feb17 |
161214 |
1159.8 |
1168.0 |
1140.0 |
1163.7 |
+4.7 |
166,798 |
272,335 |
+2,140 |
Apr17 |
161214 |
1162.9 |
1170.1 |
1143.5 |
1166.6 |
+4.7 |
2,161 |
35,957 |
-303 |
Jun17 |
161214 |
1166.0 |
1172.7 |
1147.8 |
1169.3 |
+4.7 |
1,807 |
38,763 |
+377 |
Aug17 |
161214 |
1172.6 |
1175.2 |
1151.0 |
1172.2 |
+4.7 |
1,046 |
10,621 |
-22 |
Oct17 |
161214 |
1177.9 |
1177.9 |
1163.8 |
1175.1 |
+4.7 |
109 |
3,255 |
-22 |
Dec17 |
161214 |
1175.9 |
1180.9 |
1157.1 |
1178.0 |
+4.7 |
634 |
21,384 |
-250 |
Feb18 |
161214 |
1180.0 |
1182.7 |
1180.0 |
1181.0 |
+4.7 |
0 |
212 |
-1 |
Apr18 |
161214 |
1184.2 |
1184.2 |
1184.2 |
1184.2 |
+4.7 |
1 |
161 |
+1 |
Jun18 |
161214 |
1190.0 |
1190.0 |
1187.5 |
1187.5 |
+4.7 |
1 |
4,211 |
+0 |
Aug18 |
161214 |
1190.8 |
1190.8 |
1190.8 |
1190.8 |
+4.7 |
0 |
6 |
+0 |
Oct18 |
161214 |
1194.0 |
1194.0 |
1194.0 |
1194.0 |
+4.7 |
|
|
|
Total Volume and Open Interest |
174,277 |
396,366 |
+1,644 |
Silver(CMX) |
Dec16 |
161214 |
1714.0 |
1715.2 |
1680.0 |
1715.2 |
+24.1 |
104 |
590 |
-77 |
Mar17 |
161214 |
1696.5 |
1729.0 |
1680.5 |
1722.1 |
+24.4 |
53,316 |
134,992 |
+2,102 |
May17 |
161214 |
1701.5 |
1734.0 |
1693.5 |
1727.7 |
+24.3 |
1,852 |
13,778 |
+361 |
Jul17 |
161214 |
1728.0 |
1734.0 |
1696.5 |
1733.2 |
+24.4 |
1,579 |
5,320 |
-395 |
Sep17 |
161214 |
1738.0 |
1738.8 |
1702.0 |
1738.8 |
+24.4 |
92 |
1,052 |
+24 |
Dec17 |
161214 |
1741.0 |
1752.0 |
1733.0 |
1747.7 |
+24.4 |
125 |
5,104 |
+14 |
Mar18 |
161214 |
1756.5 |
1756.5 |
1730.0 |
1756.5 |
+24.4 |
0 |
14 |
+0 |
Total Volume and Open Interest |
57,637 |
163,378 |
+1,995 |
Platinum(NYMEX) |
Jan17 |
161214 |
936.6 |
948.5 |
922.3 |
940.8 |
+4.1 |
15,971 |
44,425 |
-1,141 |
Apr17 |
161214 |
938.1 |
951.5 |
926.0 |
943.9 |
+4.0 |
2,241 |
21,599 |
+758 |
Jul17 |
161214 |
946.1 |
953.0 |
933.4 |
947.5 |
+3.9 |
42 |
1,260 |
+23 |
Oct17 |
161214 |
957.0 |
958.0 |
934.1 |
950.9 |
+3.9 |
10 |
219 |
+1 |
Total Volume and Open Interest |
18,268 |
67,517 |
-359 |
Palladium(NYMEX) |
Dec16 |
161214 |
731.55 |
731.55 |
731.55 |
731.55 |
+1.95 |
3 |
39 |
-1 |
Mar17 |
161214 |
730.40 |
734.20 |
721.55 |
732.55 |
+1.95 |
3,339 |
26,697 |
-158 |
Jun17 |
161214 |
733.15 |
733.45 |
729.15 |
733.45 |
+1.95 |
205 |
503 |
+104 |
Total Volume and Open Interest |
3,655 |
27,353 |
+44 |
Copper(CMX) |
Dec16 |
161214 |
258.65 |
263.55 |
256.65 |
260.00 |
+0.70 |
605 |
2,844 |
-301 |
Mar17 |
161214 |
259.60 |
264.50 |
257.00 |
260.45 |
+0.60 |
67,959 |
162,126 |
+1,456 |
May17 |
161214 |
260.10 |
265.25 |
258.20 |
261.15 |
+0.55 |
4,401 |
27,618 |
-102 |
Jul17 |
161214 |
260.00 |
265.00 |
259.65 |
261.60 |
+0.50 |
1,144 |
18,723 |
+63 |
Sep17 |
161214 |
261.20 |
263.65 |
260.70 |
261.95 |
+0.45 |
1,028 |
6,520 |
+399 |
Total Volume and Open Interest |
76,481 |
238,003 |
+1,887 |
E-mini DJIA Index(CBOT) |
Dec16 |
161214 |
19912 |
19968 |
19749 |
19824 |
-88 |
68,749 |
62,719 |
-19,744 |
Mar17 |
161214 |
19858 |
19911 |
19690 |
19765 |
-93 |
150,068 |
88,191 |
+29,299 |
Jun17 |
161214 |
19829 |
19829 |
19643 |
19700 |
-93 |
26 |
90 |
+1 |
Sep17 |
161214 |
19615 |
19615 |
19615 |
19615 |
-93 |
|
|
|
Total Volume and Open Interest |
218,843 |
151,000 |
+9,556 |
S & P 500(CME) |
Dec16 |
161214 |
2269.00 |
2274.00 |
2249.00 |
2257.00 |
-16.20 |
19,912 |
68,687 |
-6,924 |
Mar17 |
161214 |
2267.80 |
2268.70 |
2252.00 |
2252.00 |
-15.80 |
16,986 |
38,948 |
+8,326 |
Jun17 |
161214 |
2259.50 |
2262.50 |
2246.70 |
2246.70 |
-15.80 |
279 |
1,702 |
+3 |
Sep17 |
161214 |
2242.30 |
2242.30 |
2242.30 |
2242.30 |
-14.90 |
|
|
|
Total Volume and Open Interest |
37,177 |
109,337 |
+1,405 |
S & P 500 E-Mini(Globex) |
Dec16 |
161214 |
2273.25 |
2277.00 |
2248.00 |
2257.00 |
-16.25 |
1,019,782 |
1,628,320 |
-451,110 |
Mar17 |
161214 |
2268.00 |
2272.50 |
2243.00 |
2252.00 |
-15.75 |
1,973,091 |
1,706,174 |
+551,595 |
Jun17 |
161214 |
2262.25 |
2265.75 |
2237.50 |
2246.75 |
-15.75 |
367 |
6,048 |
+114 |
Sep17 |
161214 |
2253.50 |
2253.50 |
2241.00 |
2242.25 |
-15.00 |
2 |
36 |
+0 |
Total Volume and Open Interest |
2,993,244 |
3,340,608 |
+100,599 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161214 |
4939.50 |
4956.50 |
4910.30 |
4931.80 |
-6.00 |
124,198 |
166,906 |
-20,439 |
Mar17 |
161214 |
4937.50 |
4957.50 |
4910.50 |
4932.50 |
-5.00 |
231,016 |
120,950 |
+52,161 |
Jun17 |
161214 |
4930.00 |
4945.00 |
4926.50 |
4926.50 |
-5.00 |
38 |
62 |
+24 |
Total Volume and Open Interest |
355,254 |
287,960 |
+31,746 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161214 |
1687.60 |
1690.20 |
1663.00 |
1664.50 |
-22.10 |
38,062 |
29,139 |
-22,563 |
Mar17 |
161214 |
1685.90 |
1689.70 |
1661.60 |
1663.50 |
-22.00 |
50,712 |
70,819 |
+28,528 |
Jun17 |
161214 |
1653.80 |
1653.80 |
1653.80 |
1653.80 |
-22.00 |
|
|
|
Total Volume and Open Interest |
88,774 |
99,958 |
+5,965 |
Volatility Index(CBOE) |
Dec16 |
161214 |
13.30 |
13.65 |
12.84 |
13.43 |
+0.15 |
66,913 |
166,989 |
+0 |
Jan17 |
161214 |
15.46 |
15.70 |
15.03 |
15.33 |
-0.15 |
55,216 |
149,207 |
+0 |
Feb17 |
161214 |
16.74 |
16.97 |
16.43 |
16.52 |
-0.21 |
18,551 |
40,901 |
+0 |
Mar17 |
161214 |
17.70 |
17.89 |
17.40 |
17.48 |
-0.20 |
8,950 |
29,711 |
+0 |
Total Volume and Open Interest |
157,032 |
438,157 |
+0 |
Russell 2000 Mini(ICE) |
Dec16 |
161214 |
1373.00 |
1379.00 |
1353.20 |
1358.20 |
-17.60 |
198,543 |
326,813 |
-122,626 |
Mar17 |
161214 |
1373.10 |
1378.10 |
1352.30 |
1357.70 |
-17.00 |
276,524 |
415,396 |
+139,529 |
Jun17 |
161214 |
1350.00 |
1354.70 |
1350.00 |
1354.70 |
-17.00 |
0 |
344 |
+0 |
Total Volume and Open Interest |
475,068 |
742,833 |
+16,904 |
Nikkei 225(CME) |
Mar17 |
161214 |
19340 |
19480 |
19185 |
19410 |
+70 |
12,825 |
32,373 |
+1,765 |
Jun17 |
161214 |
19335 |
19335 |
19335 |
19335 |
+70 |
2 |
0 |
+0 |
Total Volume and Open Interest |
12,827 |
32,373 |
+1,765 |
Nikkei 225(SGX) |
Dec16 |
161208 |
18510 |
18820 |
18490 |
18785 |
+290 |
159,471 |
174,466 |
-24,530 |
Mar17 |
161214 |
19185 |
19195 |
19145 |
19185 |
-10 |
93,618 |
183,170 |
+1,542 |
Jun17 |
161214 |
19035 |
19060 |
19035 |
19060 |
-15 |
100 |
163 |
+86 |
Total Volume and Open Interest |
93,730 |
189,499 |
+1,620 |
Nikkei 225 Mini(JPX) |
Dec16 |
161208 |
18525 |
18790 |
18485 |
18790 |
+290 |
877,826 |
406,905 |
-30,967 |
Mar17 |
161213 |
19190 |
19235 |
19015 |
19200 |
+10 |
1,014,046 |
224,883 |
+58,216 |
Jun17 |
161213 |
19060 |
19100 |
18885 |
19070 |
+30 |
5,256 |
2,950 |
+595 |
Total Volume and Open Interest |
1,087,582 |
346,378 |
-301,444 |
Nikkei 225(JPX) |
Dec16 |
161208 |
18530 |
18790 |
18490 |
18790 |
+290 |
173,401 |
259,863 |
-101,754 |
Mar17 |
161213 |
19190 |
19230 |
19020 |
19200 |
+10 |
95,798 |
317,592 |
+20,791 |
Jun17 |
161213 |
19050 |
19110 |
18900 |
19070 |
+30 |
733 |
18,011 |
+36 |
Total Volume and Open Interest |
96,592 |
411,095 |
-202,815 |
Nikkei 225(CME) Yen |
Dec16 |
161208 |
18630 |
18920 |
18610 |
18860 |
+230 |
67,553 |
53,178 |
-9,334 |
Mar17 |
161214 |
19265 |
19425 |
19115 |
19340 |
+65 |
52,495 |
51,857 |
+491 |
Jun17 |
161214 |
19210 |
19265 |
19000 |
19210 |
+65 |
0 |
2 |
+0 |
Total Volume and Open Interest |
52,495 |
51,860 |
+491 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161208 |
18860 |
18900 |
18860 |
18860 |
+230 |
0 |
307 |
+0 |
Mar17 |
161214 |
19260 |
19340 |
19120 |
19340 |
+70 |
0 |
2 |
+0 |
Jun17 |
161214 |
19210 |
19210 |
19210 |
19210 |
+70 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Dec16 |
161214 |
4796.5 |
4808.5 |
4760.5 |
4769.5 |
-34.5 |
130,392 |
295,630 |
+14,278 |
Jan17 |
161214 |
4793.0 |
4799.5 |
4753.0 |
4761.5 |
-34.0 |
51,769 |
64,057 |
+43,946 |
Feb17 |
161214 |
4771.0 |
4793.5 |
4757.5 |
4757.5 |
-34.5 |
1 |
75 |
+1 |
Mar17 |
161214 |
4775.0 |
4777.5 |
4753.5 |
4756.5 |
-34.5 |
1,925 |
2,268 |
+1,607 |
Total Volume and Open Interest |
184,087 |
362,076 |
+59,832 |
Hang Seng Index(HKFE) |
Dec16 |
161214 |
22456 |
22648 |
22450 |
22487 |
+29 |
119,178 |
135,669 |
+1,733 |
Jan17 |
161214 |
22514 |
22660 |
22475 |
22507 |
+29 |
1,170 |
4,194 |
+472 |
Total Volume and Open Interest |
121,003 |
144,665 |
+2,614 |
DAX(EUREX) |
Dec16 |
161214 |
11275.0 |
11322.0 |
11221.0 |
11265.0 |
-30.0 |
110,491 |
165,445 |
-3,256 |
Mar17 |
161214 |
11281.5 |
11321.0 |
11221.0 |
11263.0 |
-30.0 |
29,866 |
94,145 |
+51,281 |
Jun17 |
161214 |
11286.0 |
11302.5 |
11252.5 |
11290.5 |
-29.5 |
141 |
570 |
+264 |
Total Volume and Open Interest |
140,498 |
260,160 |
+48,289 |
Mini-DAX(EUREX) |
Dec16 |
161214 |
11278.0 |
11320.0 |
11222.0 |
11265.0 |
-30.0 |
20,848 |
16,703 |
+1,955 |
Mar17 |
161214 |
11272.0 |
11317.0 |
11222.0 |
11263.0 |
-30.0 |
1,020 |
5,901 |
+2,124 |
Jun17 |
161214 |
11289.0 |
11290.5 |
11265.0 |
11290.5 |
-29.5 |
50 |
170 |
+51 |
Total Volume and Open Interest |
21,918 |
22,774 |
+4,130 |
FT-SE 100(EURONEXT) |
Dec16 |
161214 |
6964.00 |
6986.50 |
6925.50 |
6964.00 |
-13.50 |
397,098 |
482,641 |
-148,459 |
Mar17 |
161214 |
6899.00 |
6925.00 |
6863.50 |
6902.00 |
-13.00 |
307,484 |
328,400 |
+182,768 |
Jun17 |
161214 |
6829.50 |
6829.50 |
6829.50 |
6829.50 |
-13.00 |
8,593 |
27,830 |
+8,578 |
Total Volume and Open Interest |
713,175 |
838,871 |
+42,887 |
SPI 200(SFE) |
Dec16 |
161214 |
5554.0 |
5600.0 |
5549.0 |
5582.0 |
+32.0 |
132,646 |
256,896 |
-17,823 |
Mar17 |
161214 |
5505.0 |
5550.0 |
5498.0 |
5531.0 |
+32.0 |
107,346 |
86,889 |
+74,512 |
Jun17 |
161214 |
5515.0 |
5515.0 |
5515.0 |
5515.0 |
+32.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
240,047 |
346,834 |
+56,580 |
FTSE MIB(ISE) |
Dec16 |
161214 |
18750.00 |
18960.00 |
18600.00 |
18664.00 |
-124.00 |
58,722 |
35,927 |
-1,606 |
Mar17 |
161214 |
18740.00 |
18900.00 |
18540.00 |
18607.00 |
-124.00 |
21,076 |
12,012 |
+7,484 |
Jun17 |
161214 |
18162.00 |
18162.00 |
18162.00 |
18162.00 |
-124.00 |
2 |
2 |
+2 |
Total Volume and Open Interest |
79,800 |
47,941 |
+5,880 |
KOSPI 200(KFE) |
Mar17 |
161214 |
258.55 |
258.70 |
258.35 |
258.50 |
+0.50 |
102,617 |
123,438 |
+2,966 |
Jun17 |
161214 |
258.80 |
260.50 |
258.80 |
259.25 |
+0.45 |
149 |
3,113 |
+18 |
Sep17 |
161214 |
260.45 |
260.45 |
260.35 |
260.35 |
+0.50 |
0 |
61 |
+20 |
Total Volume and Open Interest |
102,768 |
131,785 |
+3,005 |
GSCI(CME) |
Dec16 |
161214 |
390.00 |
393.45 |
387.10 |
387.45 |
-6.20 |
3,105 |
3,392 |
-2,682 |
Jan17 |
161214 |
394.40 |
397.20 |
390.10 |
391.20 |
-5.70 |
3,103 |
11,543 |
+2,808 |
Feb17 |
161214 |
393.45 |
393.45 |
393.45 |
393.45 |
-5.70 |
|
|
|
Total Volume and Open Interest |
6,208 |
14,935 |
+126 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|