|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 23, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161223 |
994.25 |
996.75 |
987.75 |
989.00 |
-5.50 |
80,135 |
101,575 |
-17,136 |
Mar17 |
161223 |
1004.00 |
1006.75 |
997.00 |
997.50 |
-6.50 |
75,957 |
317,275 |
-1,766 |
May17 |
161223 |
1013.00 |
1015.50 |
1006.00 |
1006.50 |
-6.75 |
21,781 |
92,725 |
+1,689 |
Jul17 |
161223 |
1020.00 |
1022.00 |
1012.75 |
1013.25 |
-7.00 |
14,535 |
97,649 |
+1,312 |
Aug17 |
161223 |
1017.00 |
1018.75 |
1010.25 |
1010.75 |
-7.00 |
290 |
6,627 |
-16 |
Sep17 |
161223 |
1000.25 |
1001.75 |
994.50 |
995.00 |
-6.50 |
306 |
2,492 |
-11 |
Nov17 |
161223 |
987.50 |
987.75 |
980.75 |
981.25 |
-6.25 |
5,464 |
75,653 |
+1,044 |
Jan18 |
161223 |
990.00 |
990.00 |
984.25 |
984.25 |
-6.25 |
114 |
3,042 |
+31 |
Mar18 |
161223 |
980.50 |
984.25 |
980.00 |
980.25 |
-4.75 |
56 |
2,308 |
-9 |
May18 |
161223 |
980.00 |
980.00 |
979.50 |
979.50 |
-4.50 |
16 |
479 |
-1 |
Jul18 |
161223 |
982.25 |
982.25 |
980.00 |
980.00 |
-4.50 |
39 |
678 |
-10 |
Aug18 |
161223 |
972.75 |
972.75 |
972.75 |
972.75 |
-5.00 |
0 |
18 |
+0 |
Sep18 |
161223 |
970.00 |
970.00 |
965.00 |
965.00 |
-6.00 |
0 |
17 |
+0 |
Nov18 |
161223 |
954.00 |
954.00 |
953.00 |
953.75 |
-4.25 |
57 |
1,143 |
+7 |
Total Volume and Open Interest |
198,750 |
701,708 |
-14,866 |
Soybean Meal(CBOT) |
Jan17 |
161223 |
309.30 |
310.20 |
307.10 |
308.00 |
-1.30 |
29,129 |
36,926 |
-4,659 |
Mar17 |
161223 |
313.30 |
314.00 |
311.00 |
311.60 |
-1.70 |
25,914 |
167,671 |
+1,563 |
May17 |
161223 |
316.20 |
316.70 |
314.00 |
314.30 |
-2.10 |
6,888 |
52,392 |
+957 |
Jul17 |
161223 |
319.40 |
320.00 |
317.10 |
317.40 |
-2.30 |
5,239 |
51,439 |
+660 |
Aug17 |
161223 |
318.40 |
318.70 |
316.00 |
316.20 |
-2.40 |
612 |
7,523 |
+102 |
Sep17 |
161223 |
315.90 |
315.90 |
313.90 |
313.90 |
-2.60 |
531 |
6,065 |
+140 |
Oct17 |
161223 |
311.20 |
311.30 |
309.40 |
309.40 |
-2.50 |
519 |
5,503 |
+32 |
Dec17 |
161223 |
312.10 |
313.00 |
309.40 |
309.80 |
-2.80 |
2,083 |
22,926 |
+73 |
Jan18 |
161223 |
310.20 |
310.20 |
309.70 |
309.70 |
-2.60 |
20 |
892 |
+1 |
Mar18 |
161223 |
310.30 |
310.30 |
308.30 |
308.60 |
-2.50 |
23 |
1,052 |
+2 |
Total Volume and Open Interest |
70,963 |
353,576 |
-1,128 |
Soybean Oil(CBOT) |
Jan17 |
161223 |
34.86 |
35.10 |
34.29 |
34.60 |
-0.19 |
59,334 |
53,946 |
-11,655 |
Mar17 |
161223 |
35.13 |
35.39 |
34.57 |
34.88 |
-0.21 |
56,904 |
192,654 |
+10,255 |
May17 |
161223 |
35.38 |
35.61 |
34.82 |
35.14 |
-0.19 |
12,516 |
66,648 |
+2,642 |
Jul17 |
161223 |
35.57 |
35.79 |
35.00 |
35.35 |
-0.18 |
8,615 |
59,942 |
+1,203 |
Aug17 |
161223 |
35.42 |
35.68 |
34.95 |
35.27 |
-0.17 |
341 |
6,668 |
+64 |
Sep17 |
161223 |
35.25 |
35.42 |
34.94 |
35.16 |
-0.11 |
452 |
5,358 |
-80 |
Oct17 |
161223 |
34.93 |
35.05 |
34.75 |
34.88 |
-0.06 |
350 |
5,028 |
+27 |
Dec17 |
161223 |
34.94 |
35.11 |
34.54 |
34.86 |
-0.07 |
2,611 |
14,740 |
+175 |
Jan18 |
161223 |
34.95 |
35.04 |
34.85 |
34.90 |
unch |
45 |
561 |
+3 |
Mar18 |
161223 |
34.53 |
34.89 |
34.53 |
34.89 |
+0.02 |
315 |
729 |
+171 |
Total Volume and Open Interest |
141,631 |
406,871 |
+2,862 |
Canola(WCE) |
Jan17 |
161223 |
505.0 |
506.1 |
501.7 |
505.3 |
-0.4 |
13,064 |
21,700 |
-9,936 |
Mar17 |
161223 |
514.0 |
514.2 |
510.1 |
513.4 |
-1.1 |
22,648 |
124,402 |
+5,610 |
May17 |
161223 |
519.5 |
519.5 |
515.5 |
519.0 |
-1.7 |
2,381 |
27,167 |
-389 |
Jul17 |
161223 |
523.0 |
523.9 |
519.0 |
523.2 |
-1.7 |
1,587 |
17,078 |
-78 |
Nov17 |
161223 |
497.8 |
500.8 |
496.5 |
500.7 |
-0.1 |
189 |
15,932 |
+169 |
Total Volume and Open Interest |
39,897 |
208,165 |
-4,598 |
Corn(CBOT) |
Mar17 |
161223 |
347.00 |
347.75 |
345.50 |
345.75 |
-1.50 |
105,211 |
702,103 |
+5,346 |
May17 |
161223 |
354.00 |
354.25 |
352.00 |
352.50 |
-1.50 |
24,880 |
169,076 |
+832 |
Jul17 |
161223 |
361.00 |
361.50 |
359.25 |
360.00 |
-1.25 |
20,112 |
173,639 |
+1,371 |
Sep17 |
161223 |
368.50 |
368.50 |
366.50 |
367.25 |
-1.25 |
6,488 |
59,968 |
+1,400 |
Dec17 |
161223 |
377.25 |
377.75 |
375.75 |
376.25 |
-1.50 |
9,552 |
111,532 |
+2,475 |
Mar18 |
161223 |
385.25 |
386.25 |
384.75 |
385.25 |
-1.25 |
1,527 |
10,655 |
+339 |
May18 |
161223 |
391.25 |
391.25 |
390.50 |
390.75 |
-1.00 |
340 |
2,002 |
+269 |
Jul18 |
161223 |
396.00 |
396.00 |
394.75 |
395.25 |
-0.75 |
395 |
2,260 |
+342 |
Sep18 |
161223 |
390.00 |
394.00 |
390.00 |
390.00 |
-0.75 |
52 |
957 |
+51 |
Dec18 |
161223 |
392.00 |
393.25 |
391.25 |
392.25 |
-0.50 |
379 |
7,516 |
+97 |
Total Volume and Open Interest |
168,955 |
1,239,972 |
+12,536 |
Wheat(CBOT) |
Mar17 |
161223 |
397.00 |
398.25 |
392.75 |
393.50 |
-3.50 |
32,138 |
267,086 |
+3,013 |
May17 |
161223 |
410.00 |
410.50 |
406.00 |
406.75 |
-3.25 |
10,610 |
70,654 |
+39 |
Jul17 |
161223 |
423.75 |
424.50 |
420.00 |
420.75 |
-3.25 |
9,121 |
69,444 |
+671 |
Sep17 |
161223 |
439.50 |
439.50 |
434.50 |
435.25 |
-3.25 |
1,983 |
13,473 |
+111 |
Dec17 |
161223 |
456.25 |
457.00 |
453.00 |
453.50 |
-2.75 |
2,183 |
25,426 |
+362 |
Mar18 |
161223 |
470.25 |
470.25 |
466.25 |
467.00 |
-3.00 |
585 |
4,101 |
+196 |
Total Volume and Open Interest |
56,668 |
451,789 |
+4,403 |
Wheat(KCBT) |
Mar17 |
161223 |
407.50 |
408.50 |
405.25 |
406.25 |
-1.75 |
11,969 |
127,815 |
+449 |
May17 |
161223 |
419.50 |
419.50 |
416.50 |
417.50 |
-2.00 |
2,880 |
34,475 |
-696 |
Jul17 |
161223 |
431.00 |
431.00 |
428.00 |
429.00 |
-2.25 |
3,907 |
63,255 |
+187 |
Sep17 |
161223 |
445.00 |
445.00 |
442.00 |
443.25 |
-2.00 |
1,070 |
7,904 |
-134 |
Dec17 |
161223 |
463.00 |
463.00 |
461.00 |
462.00 |
-1.50 |
623 |
9,420 |
+254 |
Mar18 |
161223 |
476.75 |
477.00 |
475.25 |
476.25 |
-0.75 |
84 |
3,188 |
+3 |
May18 |
161223 |
485.00 |
485.00 |
484.75 |
484.75 |
-0.75 |
10 |
940 |
-4 |
Total Volume and Open Interest |
20,558 |
247,538 |
+62 |
Wheat(MGE) |
Mar17 |
161223 |
534.25 |
535.00 |
530.00 |
530.75 |
-4.25 |
4,018 |
34,593 |
+395 |
May17 |
161223 |
532.50 |
532.75 |
528.00 |
528.50 |
-4.00 |
1,465 |
13,883 |
+334 |
Jul17 |
161223 |
535.25 |
535.75 |
531.50 |
532.25 |
-3.00 |
243 |
5,849 |
-34 |
Sep17 |
161223 |
541.00 |
541.00 |
538.00 |
538.25 |
-2.25 |
220 |
4,221 |
+80 |
Dec17 |
161223 |
550.00 |
550.00 |
547.00 |
547.25 |
-2.00 |
77 |
3,031 |
+29 |
Mar18 |
161223 |
557.75 |
558.25 |
556.50 |
556.50 |
-1.75 |
45 |
163 |
+23 |
Total Volume and Open Interest |
6,069 |
61,864 |
+828 |
Oats(CBOT) |
Mar17 |
161223 |
218.75 |
219.00 |
216.25 |
218.50 |
+0.50 |
153 |
5,121 |
-46 |
May17 |
161223 |
219.75 |
220.00 |
218.25 |
220.00 |
+0.25 |
29 |
1,081 |
+17 |
Jul17 |
161223 |
222.50 |
222.50 |
222.00 |
222.25 |
-0.50 |
6 |
171 |
+2 |
Sep17 |
161223 |
223.75 |
233.00 |
223.75 |
223.75 |
-0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
188 |
6,498 |
-27 |
Rough Rice(CBOT) |
Jan17 |
161223 |
9.30 |
9.41 |
9.15 |
9.21 |
-0.07 |
776 |
3,550 |
-650 |
Mar17 |
161223 |
9.57 |
9.65 |
9.41 |
9.46 |
-0.06 |
665 |
8,123 |
+455 |
May17 |
161223 |
9.86 |
9.86 |
9.70 |
9.71 |
-0.06 |
11 |
339 |
+1 |
Jul17 |
161223 |
9.90 |
10.12 |
9.90 |
9.90 |
-0.05 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,452 |
12,041 |
-194 |
Live Cattle(CME) |
Dec16 |
161223 |
114.480 |
115.300 |
114.000 |
114.580 |
+0.580 |
1,921 |
2,840 |
-620 |
Feb17 |
161223 |
116.900 |
117.385 |
115.400 |
116.300 |
-0.500 |
21,345 |
125,527 |
+736 |
Apr17 |
161223 |
114.635 |
115.080 |
113.330 |
114.330 |
-0.420 |
10,380 |
72,775 |
+1,158 |
Jun17 |
161223 |
105.000 |
105.350 |
103.850 |
105.135 |
-0.095 |
5,645 |
61,754 |
+527 |
Aug17 |
161223 |
100.385 |
100.750 |
99.400 |
100.680 |
unch |
3,234 |
23,035 |
+960 |
Oct17 |
161223 |
100.000 |
100.230 |
99.135 |
100.150 |
-0.080 |
674 |
12,172 |
+159 |
Total Volume and Open Interest |
43,463 |
303,309 |
+3,003 |
Feeder Cattle(CME) |
Jan17 |
161223 |
130.825 |
131.435 |
129.435 |
130.735 |
-0.395 |
4,086 |
11,003 |
-553 |
Mar17 |
161223 |
126.900 |
127.535 |
125.400 |
126.700 |
-0.480 |
3,802 |
19,305 |
+542 |
Apr17 |
161223 |
126.285 |
126.980 |
125.000 |
126.285 |
-0.350 |
1,313 |
5,033 |
+347 |
May17 |
161223 |
124.680 |
125.350 |
123.800 |
124.785 |
-0.295 |
641 |
5,697 |
+50 |
Aug17 |
161223 |
124.330 |
125.450 |
123.600 |
124.980 |
-0.250 |
328 |
2,692 |
+75 |
Sep17 |
161223 |
123.600 |
123.600 |
121.980 |
122.930 |
-0.355 |
4 |
266 |
+1 |
Oct17 |
161223 |
122.000 |
122.000 |
121.250 |
122.000 |
+0.350 |
2 |
73 |
+1 |
Total Volume and Open Interest |
10,176 |
44,090 |
+463 |
Lean Hogs(CME) |
Feb17 |
161223 |
65.080 |
65.100 |
62.285 |
63.200 |
-1.525 |
15,872 |
85,415 |
-595 |
Apr17 |
161223 |
68.000 |
68.000 |
65.035 |
65.885 |
-1.840 |
7,182 |
47,990 |
+843 |
May17 |
161223 |
72.650 |
72.680 |
70.385 |
71.200 |
-1.650 |
32 |
1,324 |
+10 |
Jun17 |
161223 |
77.080 |
77.080 |
74.400 |
75.580 |
-1.250 |
4,178 |
26,167 |
+936 |
Jul17 |
161223 |
76.450 |
76.580 |
74.250 |
75.430 |
-0.920 |
761 |
10,337 |
+198 |
Aug17 |
161223 |
76.400 |
76.400 |
74.385 |
75.250 |
-0.950 |
807 |
15,171 |
+62 |
Oct17 |
161223 |
65.885 |
65.950 |
64.080 |
64.975 |
-0.910 |
257 |
5,237 |
+5 |
Dec17 |
161223 |
61.130 |
61.150 |
60.300 |
60.800 |
-0.330 |
347 |
2,278 |
+199 |
Total Volume and Open Interest |
29,455 |
194,204 |
+1,663 |
Class III Milk(CME) |
Dec16 |
161223 |
17.38 |
17.38 |
17.38 |
17.38 |
unch |
163 |
5,904 |
-144 |
Jan17 |
161223 |
16.72 |
16.78 |
16.62 |
16.64 |
-0.09 |
563 |
4,839 |
-107 |
Feb17 |
161223 |
17.01 |
17.04 |
16.97 |
16.98 |
-0.02 |
441 |
4,221 |
-10 |
Mar17 |
161223 |
17.23 |
17.28 |
17.22 |
17.26 |
+0.01 |
397 |
3,770 |
-24 |
Apr17 |
161223 |
17.43 |
17.46 |
17.40 |
17.42 |
unch |
245 |
2,910 |
+39 |
May17 |
161223 |
17.56 |
17.60 |
17.53 |
17.55 |
+0.01 |
123 |
2,729 |
+21 |
Jun17 |
161223 |
17.65 |
17.68 |
17.64 |
17.65 |
+0.01 |
138 |
2,458 |
+42 |
Jul17 |
161223 |
17.82 |
17.85 |
17.81 |
17.85 |
+0.09 |
65 |
1,438 |
+49 |
Aug17 |
161223 |
17.84 |
17.90 |
17.84 |
17.90 |
+0.09 |
38 |
1,429 |
+30 |
Sep17 |
161223 |
17.94 |
17.98 |
17.93 |
17.95 |
+0.05 |
37 |
1,359 |
+23 |
Oct17 |
161223 |
17.80 |
17.83 |
17.79 |
17.79 |
+0.07 |
29 |
1,127 |
+24 |
Nov17 |
161223 |
17.61 |
17.62 |
17.61 |
17.61 |
+0.07 |
30 |
1,152 |
+19 |
Dec17 |
161223 |
17.28 |
17.34 |
17.28 |
17.34 |
+0.08 |
84 |
1,042 |
+65 |
Total Volume and Open Interest |
2,361 |
35,275 |
+35 |
Cocoa(ICE) |
Mar17 |
161223 |
2189 |
2267 |
2181 |
2264 |
+75 |
9,814 |
126,343 |
+0 |
May17 |
161223 |
2187 |
2260 |
2175 |
2258 |
+74 |
3,398 |
53,159 |
+451 |
Jul17 |
161223 |
2182 |
2262 |
2175 |
2259 |
+72 |
2,637 |
34,824 |
+1,368 |
Sep17 |
161223 |
2203 |
2268 |
2185 |
2267 |
+71 |
292 |
14,573 |
+118 |
Dec17 |
161223 |
2220 |
2284 |
2210 |
2284 |
+72 |
63 |
7,981 |
+24 |
Mar18 |
161223 |
2235 |
2300 |
2227 |
2300 |
+71 |
292 |
9,681 |
-19 |
May18 |
161223 |
2251 |
2317 |
2245 |
2317 |
+71 |
170 |
3,408 |
+161 |
Total Volume and Open Interest |
16,974 |
252,734 |
+2,407 |
Coffee "C"(ICE) |
Mar17 |
161223 |
139.00 |
139.75 |
135.95 |
136.15 |
-2.95 |
9,109 |
98,077 |
+358 |
May17 |
161223 |
141.15 |
141.95 |
138.20 |
138.40 |
-2.95 |
3,781 |
40,996 |
+1,064 |
Jul17 |
161223 |
143.65 |
144.25 |
140.50 |
140.70 |
-2.95 |
1,678 |
21,875 |
+170 |
Sep17 |
161223 |
146.10 |
146.15 |
142.50 |
142.65 |
-2.90 |
502 |
12,406 |
-35 |
Dec17 |
161223 |
148.65 |
149.10 |
145.50 |
145.65 |
-2.80 |
104 |
11,316 |
+27 |
Mar18 |
161223 |
151.70 |
151.70 |
148.35 |
148.35 |
-2.80 |
0 |
2,485 |
+0 |
Total Volume and Open Interest |
15,186 |
190,500 |
+1,584 |
Orange Juice(ICE) |
Jan17 |
161223 |
194.40 |
196.55 |
191.00 |
191.75 |
-2.60 |
1,764 |
3,717 |
-1,159 |
Mar17 |
161223 |
191.95 |
192.50 |
188.00 |
189.45 |
-2.50 |
1,475 |
9,408 |
+1,018 |
May17 |
161223 |
189.70 |
190.00 |
186.80 |
187.65 |
-2.85 |
28 |
664 |
-9 |
Jul17 |
161223 |
188.00 |
188.00 |
185.00 |
185.90 |
-3.10 |
10 |
259 |
+1 |
Sep17 |
161223 |
184.90 |
184.90 |
184.25 |
184.25 |
-3.05 |
0 |
32 |
+0 |
Nov17 |
161223 |
182.15 |
182.15 |
182.15 |
182.15 |
-3.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,277 |
14,084 |
-149 |
Sugar #11(ICE) |
Mar17 |
161223 |
18.19 |
18.31 |
18.14 |
18.15 |
-0.01 |
27,475 |
362,866 |
-2,383 |
May17 |
161223 |
18.02 |
18.11 |
17.96 |
17.97 |
+0.02 |
12,072 |
166,869 |
+1,141 |
Jul17 |
161223 |
17.75 |
17.84 |
17.73 |
17.76 |
+0.06 |
6,546 |
116,308 |
+1,311 |
Oct17 |
161223 |
17.75 |
17.81 |
17.72 |
17.75 |
+0.06 |
1,449 |
77,547 |
+109 |
Mar18 |
161223 |
17.87 |
17.94 |
17.84 |
17.87 |
+0.06 |
707 |
42,786 |
+91 |
May18 |
161223 |
17.52 |
17.58 |
17.49 |
17.51 |
+0.05 |
104 |
16,417 |
-21 |
Jul18 |
161223 |
17.15 |
17.20 |
17.15 |
17.15 |
+0.04 |
100 |
11,717 |
-2 |
Oct18 |
161223 |
17.17 |
17.17 |
17.10 |
17.10 |
+0.03 |
193 |
11,314 |
+148 |
Total Volume and Open Interest |
48,786 |
813,293 |
+483 |
London Cocoa(LCE) |
Mar17 |
161223 |
1804 |
1818 |
1790 |
1816 |
+14 |
7,736 |
114,842 |
-691 |
May17 |
161223 |
1813 |
1824 |
1795 |
1822 |
+15 |
2,397 |
67,614 |
+66 |
Jul17 |
161223 |
1830 |
1844 |
1815 |
1843 |
+15 |
1,256 |
30,115 |
+339 |
Sep17 |
161223 |
1845 |
1856 |
1829 |
1856 |
+14 |
598 |
32,539 |
+44 |
Dec17 |
161223 |
1856 |
1866 |
1839 |
1865 |
+13 |
495 |
23,739 |
+276 |
Mar18 |
161223 |
1873 |
1874 |
1853 |
1874 |
+9 |
80 |
16,298 |
-2 |
May18 |
161223 |
1879 |
1889 |
1872 |
1889 |
+9 |
6 |
4,691 |
+0 |
Total Volume and Open Interest |
12,572 |
291,555 |
+29 |
London Sugar(LCE) |
Mar17 |
161223 |
491.50 |
493.00 |
490.70 |
491.00 |
+0.40 |
3,352 |
34,994 |
+565 |
May17 |
161223 |
487.70 |
489.40 |
487.40 |
487.50 |
unch |
657 |
21,337 |
+29 |
Aug17 |
161223 |
482.30 |
482.60 |
482.10 |
482.10 |
-0.10 |
188 |
10,417 |
-52 |
Oct17 |
161223 |
472.30 |
472.30 |
472.30 |
472.30 |
+0.10 |
135 |
10,205 |
+61 |
Dec17 |
161223 |
467.10 |
467.10 |
467.10 |
467.10 |
+0.30 |
55 |
2,925 |
+42 |
Total Volume and Open Interest |
4,465 |
83,746 |
+707 |
Cotton(ICE) |
Mar17 |
161223 |
70.19 |
70.54 |
69.85 |
69.87 |
-0.33 |
21,474 |
167,035 |
+572 |
May17 |
161223 |
70.50 |
70.87 |
70.21 |
70.27 |
-0.33 |
4,869 |
41,369 |
-218 |
Jul17 |
161223 |
70.99 |
71.20 |
70.61 |
70.67 |
-0.32 |
2,597 |
16,940 |
+1,723 |
Oct17 |
161223 |
69.30 |
69.30 |
69.30 |
69.30 |
-0.68 |
8 |
48 |
-5 |
Dec17 |
161223 |
69.32 |
69.32 |
68.84 |
68.97 |
-0.28 |
442 |
19,480 |
+109 |
Mar18 |
161223 |
68.88 |
68.88 |
68.88 |
68.88 |
-0.28 |
2 |
412 |
+1 |
Total Volume and Open Interest |
29,394 |
246,071 |
+2,182 |
Lumber(CME) |
Jan17 |
161223 |
307.8 |
309.1 |
306.9 |
307.7 |
-0.4 |
372 |
1,384 |
-111 |
Mar17 |
161223 |
318.0 |
322.0 |
315.7 |
318.6 |
+0.4 |
365 |
2,446 |
+136 |
May17 |
161223 |
328.0 |
329.2 |
326.8 |
328.0 |
+0.4 |
40 |
321 |
+19 |
Jul17 |
161223 |
335.1 |
335.1 |
334.0 |
335.1 |
+0.4 |
2 |
54 |
+1 |
Total Volume and Open Interest |
779 |
4,236 |
+45 |
Crude Oil(NYM) |
Feb17 |
161223 |
52.68 |
53.28 |
52.26 |
53.02 |
+0.07 |
471,993 |
471,832 |
-8,123 |
Mar17 |
161223 |
53.59 |
54.18 |
53.15 |
53.92 |
+0.06 |
133,736 |
335,306 |
+528 |
Apr17 |
161223 |
54.41 |
54.87 |
53.88 |
54.65 |
+0.04 |
55,602 |
139,799 |
+5,873 |
May17 |
161223 |
54.98 |
55.41 |
54.48 |
55.24 |
+0.04 |
35,299 |
114,547 |
-4,721 |
Jun17 |
161223 |
55.26 |
55.83 |
54.85 |
55.66 |
+0.06 |
51,053 |
219,654 |
+4,743 |
Jul17 |
161223 |
55.41 |
56.02 |
55.09 |
55.92 |
+0.08 |
9,948 |
52,500 |
-840 |
Aug17 |
161223 |
55.73 |
56.10 |
55.35 |
56.07 |
+0.09 |
7,555 |
45,649 |
+525 |
Sep17 |
161223 |
55.59 |
56.19 |
55.44 |
56.16 |
+0.10 |
12,401 |
71,382 |
+985 |
Oct17 |
161223 |
55.85 |
56.22 |
55.45 |
56.22 |
+0.11 |
5,913 |
38,249 |
+607 |
Nov17 |
161223 |
55.82 |
56.25 |
55.66 |
56.25 |
+0.12 |
4,532 |
35,037 |
+547 |
Dec17 |
161223 |
55.85 |
56.31 |
55.32 |
56.27 |
+0.13 |
32,617 |
200,694 |
-39 |
Jan18 |
161223 |
56.20 |
56.20 |
55.50 |
56.20 |
+0.14 |
2,642 |
35,265 |
+503 |
Feb18 |
161223 |
56.13 |
56.13 |
56.13 |
56.13 |
+0.15 |
1,218 |
14,671 |
+240 |
Mar18 |
161223 |
56.04 |
56.04 |
56.04 |
56.04 |
+0.15 |
1,108 |
23,419 |
-120 |
Apr18 |
161223 |
55.95 |
55.95 |
55.95 |
55.95 |
+0.16 |
1,050 |
7,153 |
+153 |
May18 |
161223 |
55.78 |
55.86 |
55.78 |
55.86 |
+0.17 |
1,488 |
5,162 |
-116 |
Total Volume and Open Interest |
844,605 |
2,031,486 |
+1,686 |
e-miNY Crude Oil(NYM) |
Feb17 |
161223 |
52.650 |
53.275 |
52.250 |
53.025 |
+0.075 |
8,071 |
2,204 |
+75 |
Mar17 |
161223 |
53.650 |
54.150 |
53.200 |
53.925 |
+0.075 |
100 |
650 |
+13 |
Apr17 |
161223 |
54.250 |
54.850 |
54.250 |
54.650 |
+0.050 |
24 |
437 |
-1 |
May17 |
161223 |
55.250 |
55.250 |
55.250 |
55.250 |
+0.050 |
12 |
65 |
+0 |
Jun17 |
161223 |
55.650 |
55.650 |
55.000 |
55.650 |
+0.050 |
11 |
130 |
-7 |
Jul17 |
161223 |
55.925 |
56.350 |
55.925 |
55.925 |
+0.075 |
10 |
129 |
-8 |
Aug17 |
161223 |
56.075 |
56.075 |
55.575 |
56.075 |
+0.100 |
30 |
155 |
-10 |
Sep17 |
161223 |
56.150 |
56.150 |
55.675 |
56.150 |
+0.100 |
22 |
54 |
-2 |
Oct17 |
161223 |
56.225 |
56.225 |
55.675 |
56.225 |
+0.125 |
0 |
33 |
+0 |
Nov17 |
161223 |
56.250 |
56.250 |
56.250 |
56.250 |
+0.125 |
12 |
31 |
+12 |
Total Volume and Open Interest |
8,307 |
4,099 |
+83 |
NY Harbor ULSD(NYM) |
Jan17 |
161223 |
165.84 |
167.65 |
164.28 |
166.28 |
+0.20 |
37,509 |
37,118 |
-6,866 |
Feb17 |
161223 |
167.57 |
169.48 |
166.01 |
168.07 |
+0.25 |
60,011 |
110,419 |
+5,914 |
Mar17 |
161223 |
168.56 |
170.52 |
167.18 |
169.30 |
+0.40 |
35,358 |
82,076 |
-769 |
Apr17 |
161223 |
169.00 |
170.76 |
167.43 |
169.72 |
+0.59 |
17,352 |
44,776 |
+2,046 |
May17 |
161223 |
168.90 |
171.26 |
168.45 |
170.39 |
+0.62 |
6,635 |
28,286 |
+980 |
Jun17 |
161223 |
169.96 |
171.98 |
168.99 |
171.14 |
+0.65 |
10,757 |
46,501 |
-927 |
Jul17 |
161223 |
170.39 |
172.93 |
170.35 |
172.19 |
+0.65 |
2,035 |
11,942 |
+95 |
Aug17 |
161223 |
171.32 |
173.87 |
171.22 |
173.15 |
+0.65 |
809 |
5,025 |
-32 |
Sep17 |
161223 |
172.31 |
174.78 |
172.31 |
174.14 |
+0.65 |
805 |
8,908 |
-23 |
Oct17 |
161223 |
173.38 |
175.66 |
173.38 |
174.99 |
+0.62 |
393 |
5,687 |
+112 |
Nov17 |
161223 |
175.22 |
176.36 |
175.05 |
175.69 |
+0.59 |
347 |
4,169 |
+0 |
Dec17 |
161223 |
174.11 |
176.97 |
174.11 |
176.29 |
+0.56 |
4,272 |
35,829 |
-497 |
Jan18 |
161223 |
177.04 |
177.04 |
175.90 |
177.04 |
+0.54 |
94 |
2,974 |
-38 |
Feb18 |
161223 |
177.24 |
178.20 |
177.24 |
177.24 |
+0.49 |
308 |
1,833 |
-2 |
Total Volume and Open Interest |
177,758 |
441,065 |
+366 |
RBOB Gasoline(NYM) |
Jan17 |
161223 |
159.93 |
163.23 |
157.47 |
162.62 |
+2.22 |
35,034 |
39,010 |
-6,100 |
Feb17 |
161223 |
161.54 |
164.57 |
159.02 |
163.99 |
+2.01 |
57,061 |
116,351 |
+6,933 |
Mar17 |
161223 |
163.17 |
166.05 |
160.81 |
165.68 |
+1.95 |
40,336 |
68,924 |
+1,581 |
Apr17 |
161223 |
181.18 |
183.71 |
179.41 |
183.45 |
+1.50 |
28,272 |
41,982 |
-357 |
May17 |
161223 |
181.73 |
184.71 |
180.94 |
184.52 |
+1.43 |
12,700 |
27,457 |
+1,645 |
Jun17 |
161223 |
180.27 |
184.31 |
180.20 |
184.11 |
+1.33 |
10,015 |
34,174 |
-559 |
Jul17 |
161223 |
179.34 |
182.66 |
179.34 |
182.66 |
+1.29 |
5,442 |
12,688 |
+699 |
Aug17 |
161223 |
177.27 |
180.54 |
177.17 |
180.54 |
+1.30 |
3,556 |
5,651 |
+601 |
Sep17 |
161223 |
175.92 |
177.83 |
175.92 |
177.83 |
+1.26 |
4,491 |
14,283 |
+224 |
Oct17 |
161223 |
163.19 |
164.55 |
163.18 |
164.55 |
+1.18 |
1,885 |
4,689 |
-141 |
Total Volume and Open Interest |
202,770 |
398,098 |
+5,399 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161223 |
162.60 |
162.60 |
159.50 |
162.60 |
+2.20 |
1 |
2 |
+1 |
Feb17 |
161223 |
164.00 |
164.00 |
163.99 |
164.00 |
+2.02 |
|
|
|
Mar17 |
161223 |
165.70 |
165.70 |
165.68 |
165.70 |
+1.97 |
|
|
|
Apr17 |
161223 |
183.50 |
183.50 |
183.45 |
183.50 |
+1.55 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Jan17 |
161223 |
3.541 |
3.715 |
3.534 |
3.662 |
+0.124 |
169,031 |
37,937 |
-13,441 |
Feb17 |
161223 |
3.565 |
3.728 |
3.555 |
3.678 |
+0.115 |
126,246 |
164,013 |
+7,598 |
Mar17 |
161223 |
3.525 |
3.678 |
3.522 |
3.632 |
+0.099 |
67,120 |
255,986 |
-830 |
Apr17 |
161223 |
3.414 |
3.525 |
3.410 |
3.497 |
+0.075 |
48,397 |
118,109 |
+2,587 |
May17 |
161223 |
3.395 |
3.484 |
3.381 |
3.457 |
+0.062 |
28,573 |
100,538 |
+345 |
Jun17 |
161223 |
3.413 |
3.500 |
3.402 |
3.475 |
+0.059 |
9,899 |
40,389 |
+742 |
Jul17 |
161223 |
3.451 |
3.521 |
3.430 |
3.498 |
+0.056 |
11,266 |
54,738 |
+1,269 |
Aug17 |
161223 |
3.443 |
3.505 |
3.428 |
3.486 |
+0.055 |
6,087 |
33,919 |
+1,308 |
Sep17 |
161223 |
3.422 |
3.484 |
3.412 |
3.462 |
+0.053 |
8,532 |
33,912 |
+959 |
Oct17 |
161223 |
3.435 |
3.497 |
3.410 |
3.479 |
+0.052 |
19,520 |
86,380 |
+1,852 |
Nov17 |
161223 |
3.459 |
3.537 |
3.456 |
3.517 |
+0.053 |
7,774 |
32,795 |
-36 |
Dec17 |
161223 |
3.568 |
3.643 |
3.549 |
3.621 |
+0.052 |
4,287 |
34,634 |
+102 |
Jan18 |
161223 |
3.642 |
3.720 |
3.641 |
3.701 |
+0.050 |
6,139 |
39,087 |
+1,324 |
Feb18 |
161223 |
3.612 |
3.657 |
3.612 |
3.645 |
+0.044 |
1,657 |
13,237 |
+274 |
Mar18 |
161223 |
3.484 |
3.555 |
3.484 |
3.542 |
+0.042 |
1,880 |
33,952 |
+221 |
Apr18 |
161223 |
2.910 |
2.944 |
2.898 |
2.939 |
+0.010 |
1,695 |
39,868 |
+143 |
Total Volume and Open Interest |
522,861 |
1,213,351 |
+5,273 |
Brent Crude Oil(ICE) |
Feb17 |
161223 |
54.84 |
55.25 |
54.26 |
55.16 |
+0.11 |
277,727 |
175,189 |
-56,356 |
Mar17 |
161223 |
55.61 |
55.99 |
55.01 |
55.90 |
+0.11 |
263,497 |
552,573 |
+24,936 |
Apr17 |
161223 |
56.18 |
56.61 |
55.64 |
56.53 |
+0.11 |
81,827 |
204,325 |
+14,433 |
May17 |
161223 |
56.69 |
57.13 |
56.15 |
57.04 |
+0.11 |
35,395 |
138,629 |
-2,528 |
Jun17 |
161223 |
57.09 |
57.51 |
56.52 |
57.43 |
+0.12 |
64,674 |
258,698 |
+3,862 |
Jul17 |
161223 |
57.27 |
57.74 |
56.77 |
57.68 |
+0.12 |
15,310 |
81,449 |
+4,029 |
Aug17 |
161223 |
57.46 |
57.83 |
56.87 |
57.78 |
+0.13 |
6,706 |
52,509 |
+758 |
Sep17 |
161223 |
57.34 |
57.82 |
56.87 |
57.78 |
+0.13 |
7,102 |
70,218 |
+1,263 |
Oct17 |
161223 |
57.33 |
57.78 |
56.98 |
57.74 |
+0.12 |
2,063 |
35,013 |
+223 |
Nov17 |
161223 |
57.09 |
57.69 |
57.09 |
57.69 |
+0.10 |
1,048 |
26,753 |
-17 |
Dec17 |
161223 |
57.22 |
57.68 |
56.75 |
57.63 |
+0.09 |
32,603 |
225,936 |
-348 |
Jan18 |
161223 |
57.59 |
57.59 |
57.59 |
57.59 |
+0.09 |
1,538 |
29,697 |
-658 |
Feb18 |
161223 |
57.54 |
57.54 |
57.54 |
57.54 |
+0.09 |
1,613 |
19,580 |
+619 |
Mar18 |
161223 |
57.49 |
57.49 |
57.49 |
57.49 |
+0.08 |
1,428 |
23,696 |
+160 |
Total Volume and Open Interest |
816,162 |
2,235,284 |
-12,818 |
Gas Oil(ICE) |
Jan17 |
161223 |
486.00 |
492.00 |
481.50 |
484.25 |
-3.00 |
55,536 |
112,369 |
-8,213 |
Feb17 |
161223 |
490.50 |
496.00 |
485.25 |
488.00 |
-3.50 |
49,630 |
134,307 |
+1,190 |
Mar17 |
161223 |
493.50 |
498.75 |
489.00 |
491.50 |
-3.50 |
31,200 |
89,128 |
+3,086 |
Apr17 |
161223 |
496.00 |
501.25 |
491.50 |
494.00 |
-3.50 |
12,722 |
43,802 |
-3,525 |
May17 |
161223 |
497.25 |
503.25 |
493.75 |
496.25 |
-3.75 |
13,687 |
41,627 |
+2,068 |
Jun17 |
161223 |
500.50 |
505.50 |
496.25 |
498.75 |
-3.50 |
17,562 |
83,623 |
+3,140 |
Jul17 |
161223 |
502.25 |
507.75 |
499.00 |
501.50 |
-3.50 |
3,137 |
25,534 |
+418 |
Aug17 |
161223 |
504.50 |
510.50 |
502.75 |
503.75 |
-3.75 |
1,849 |
15,757 |
-114 |
Sep17 |
161223 |
507.75 |
512.75 |
505.00 |
506.00 |
-3.75 |
4,310 |
30,660 |
-163 |
Oct17 |
161223 |
509.50 |
514.50 |
507.25 |
508.25 |
-3.50 |
1,527 |
23,330 |
-119 |
Total Volume and Open Interest |
202,094 |
793,307 |
-854 |
Ethanol(CBOT) |
Jan17 |
161223 |
1.579 |
1.580 |
1.562 |
1.563 |
-0.027 |
367 |
1,322 |
-195 |
Feb17 |
161223 |
1.544 |
1.547 |
1.528 |
1.529 |
-0.016 |
251 |
2,759 |
+203 |
Mar17 |
161223 |
1.528 |
1.531 |
1.528 |
1.531 |
-0.016 |
83 |
609 |
+55 |
Apr17 |
161223 |
1.536 |
1.547 |
1.536 |
1.536 |
-0.016 |
0 |
691 |
+0 |
May17 |
161223 |
1.538 |
1.538 |
1.527 |
1.538 |
-0.016 |
0 |
9 |
+0 |
Jun17 |
161223 |
1.526 |
1.609 |
1.526 |
1.526 |
-0.016 |
0 |
2 |
+0 |
Jul17 |
161223 |
1.523 |
1.523 |
1.523 |
1.523 |
-0.016 |
|
|
|
Aug17 |
161223 |
1.522 |
1.522 |
1.522 |
1.522 |
-0.016 |
|
|
|
Total Volume and Open Interest |
701 |
5,408 |
+63 |
WTI Crude Oil(ICE) |
Feb17 |
161223 |
52.68 |
53.12 |
52.27 |
53.02 |
+0.07 |
50,331 |
75,737 |
-1,666 |
Mar17 |
161223 |
53.53 |
54.02 |
53.17 |
53.92 |
+0.06 |
42,086 |
93,661 |
-51 |
Apr17 |
161223 |
54.28 |
54.74 |
53.90 |
54.65 |
+0.04 |
22,105 |
25,186 |
+3,003 |
May17 |
161223 |
54.94 |
55.26 |
54.53 |
55.24 |
+0.04 |
10,644 |
21,929 |
+248 |
Jun17 |
161223 |
55.01 |
55.73 |
54.93 |
55.66 |
+0.06 |
17,328 |
66,284 |
-274 |
Jul17 |
161223 |
55.35 |
55.92 |
55.33 |
55.92 |
+0.08 |
1,806 |
8,119 |
-20 |
Aug17 |
161223 |
55.30 |
56.07 |
55.30 |
56.07 |
+0.09 |
1,339 |
11,495 |
+298 |
Sep17 |
161223 |
55.39 |
56.16 |
55.39 |
56.16 |
+0.10 |
1,060 |
18,333 |
-23 |
Oct17 |
161223 |
56.22 |
56.22 |
56.22 |
56.22 |
+0.11 |
684 |
4,713 |
-428 |
Nov17 |
161223 |
56.25 |
56.25 |
56.25 |
56.25 |
+0.12 |
205 |
2,586 |
+20 |
Dec17 |
161223 |
55.61 |
56.27 |
55.61 |
56.27 |
+0.13 |
4,329 |
81,424 |
+36 |
Jan18 |
161223 |
56.20 |
56.20 |
56.20 |
56.20 |
+0.14 |
67 |
2,188 |
-19 |
Feb18 |
161223 |
56.13 |
56.13 |
56.13 |
56.13 |
+0.15 |
54 |
1,331 |
+15 |
Mar18 |
161223 |
56.04 |
56.04 |
56.04 |
56.04 |
+0.15 |
38 |
3,444 |
+7 |
Apr18 |
161223 |
55.95 |
55.95 |
55.95 |
55.95 |
+0.16 |
5 |
1,027 |
+0 |
May18 |
161223 |
55.86 |
55.86 |
55.86 |
55.86 |
+0.17 |
0 |
546 |
+0 |
Total Volume and Open Interest |
155,302 |
509,773 |
+2,176 |
US Dollar Index(ICE) |
Mar17 |
161223 |
103.095 |
103.205 |
102.860 |
103.003 |
-0.092 |
21,098 |
85,080 |
+2,384 |
Jun17 |
161223 |
102.950 |
103.145 |
102.900 |
102.973 |
-0.092 |
50 |
1,303 |
+20 |
Sep17 |
161223 |
102.995 |
103.000 |
102.897 |
102.897 |
-0.092 |
12 |
264 |
+10 |
Total Volume and Open Interest |
21,160 |
86,647 |
+2,414 |
Australian Dollar(CME) |
Mar17 |
161223 |
72.00 |
72.14 |
71.46 |
71.56 |
-0.39 |
54,222 |
80,024 |
+3,597 |
Jun17 |
161223 |
71.84 |
71.98 |
71.32 |
71.40 |
-0.39 |
17 |
459 |
+9 |
Sep17 |
161223 |
71.83 |
71.83 |
71.27 |
71.27 |
-0.39 |
0 |
7 |
+0 |
Total Volume and Open Interest |
54,265 |
80,524 |
+3,608 |
British Pound(CME) |
Mar17 |
161223 |
123.10 |
123.26 |
122.55 |
122.99 |
-0.13 |
62,417 |
203,751 |
-746 |
Jun17 |
161223 |
123.44 |
123.54 |
122.86 |
123.28 |
-0.13 |
84 |
836 |
+59 |
Sep17 |
161223 |
123.58 |
123.78 |
123.25 |
123.58 |
-0.13 |
2 |
162 |
+0 |
Total Volume and Open Interest |
62,503 |
204,799 |
-687 |
Canadian Dollar(CME) |
Mar17 |
161223 |
74.21 |
74.27 |
73.73 |
73.94 |
-0.26 |
41,745 |
80,674 |
+1,337 |
Jun17 |
161223 |
74.27 |
74.33 |
73.85 |
74.03 |
-0.26 |
26 |
1,716 |
+11 |
Sep17 |
161223 |
74.10 |
74.40 |
74.05 |
74.13 |
-0.24 |
22 |
454 |
+14 |
Dec17 |
161223 |
74.19 |
74.50 |
74.18 |
74.23 |
-0.24 |
265 |
532 |
+127 |
Total Volume and Open Interest |
42,058 |
83,390 |
+1,489 |
Japanese Yen(CME) |
Mar17 |
161223 |
85.36 |
85.66 |
85.33 |
85.64 |
+0.29 |
119,887 |
218,467 |
-1,687 |
Jun17 |
161223 |
85.84 |
86.05 |
85.75 |
86.04 |
+0.28 |
87 |
281 |
+34 |
Sep17 |
161223 |
86.47 |
86.47 |
86.16 |
86.47 |
+0.29 |
0 |
30 |
+0 |
Total Volume and Open Interest |
119,974 |
218,782 |
-1,653 |
Swiss Franc(CME) |
Mar17 |
161223 |
97.96 |
98.13 |
97.77 |
97.86 |
-0.13 |
38,845 |
54,515 |
-584 |
Jun17 |
161223 |
98.48 |
98.72 |
98.40 |
98.47 |
-0.13 |
1 |
78 |
+1 |
Sep17 |
161223 |
99.09 |
99.26 |
99.09 |
99.09 |
-0.13 |
0 |
4 |
+0 |
Total Volume and Open Interest |
38,846 |
54,602 |
-583 |
EuroFX(CME) |
Mar17 |
161223 |
104.79 |
105.14 |
104.71 |
104.91 |
+0.12 |
119,956 |
391,985 |
+1,229 |
Jun17 |
161223 |
105.30 |
105.65 |
105.24 |
105.43 |
+0.12 |
447 |
8,559 |
+37 |
Sep17 |
161223 |
105.95 |
106.16 |
105.80 |
105.95 |
+0.12 |
13 |
262 |
-1 |
Total Volume and Open Interest |
120,418 |
400,854 |
+1,265 |
Mexican Peso(CME) |
Jan17 |
161223 |
483.75 |
483.75 |
483.75 |
483.75 |
+3.50 |
|
|
|
Feb17 |
161223 |
481.75 |
481.75 |
481.75 |
481.75 |
+3.50 |
|
|
|
Total Volume and Open Interest |
32,665 |
140,056 |
+890 |
Brazilian Real(CME) |
Jan17 |
161223 |
305.05 |
306.25 |
304.90 |
305.50 |
+3.35 |
891 |
20,656 |
-23 |
Feb17 |
161223 |
302.45 |
303.30 |
302.45 |
302.75 |
+3.20 |
229 |
265 |
+182 |
Mar17 |
161223 |
300.60 |
300.60 |
300.60 |
300.60 |
+3.10 |
3 |
6,298 |
+1 |
Apr17 |
161223 |
298.05 |
298.05 |
298.05 |
298.05 |
+2.90 |
|
|
|
Total Volume and Open Interest |
1,123 |
27,219 |
+160 |
30-Year T-Bonds(CBOT) |
Mar17 |
161223 |
148~290 |
149~120 |
148~250 |
149~040 |
+0~100 |
139,200 |
588,966 |
-3,848 |
Jun17 |
161223 |
147~210 |
147~260 |
147~210 |
147~260 |
+0~100 |
6 |
4 |
+1 |
Sep17 |
161223 |
147~260 |
147~260 |
147~260 |
147~260 |
+0~100 |
|
|
|
Total Volume and Open Interest |
139,206 |
588,970 |
-3,847 |
10-Year T-Notes(CBOT) |
Mar17 |
161223 |
123~085 |
123~150 |
123~065 |
123~115 |
+0~030 |
510,265 |
3,064,109 |
+19,291 |
Jun17 |
161223 |
122~230 |
122~230 |
122~080 |
122~230 |
+0~030 |
0 |
6 |
+0 |
Sep17 |
161223 |
122~230 |
122~230 |
122~230 |
122~230 |
+0~030 |
|
|
|
Total Volume and Open Interest |
510,265 |
3,064,115 |
+19,291 |
5-Year T-Notes(CBOT) |
Dec16 |
161223 |
117~212 |
117~222 |
117~206 |
117~222 |
+0~006 |
6,580 |
23,316 |
-3,812 |
Mar17 |
161223 |
117~002 |
117~042 |
116~304 |
117~024 |
+0~016 |
353,404 |
2,938,458 |
+28,008 |
Jun17 |
161223 |
116~244 |
116~244 |
116~244 |
116~244 |
+0~016 |
0 |
1 |
+0 |
Total Volume and Open Interest |
359,984 |
2,961,775 |
+24,196 |
2 Year T-Notes(CBOT) |
Dec16 |
161223 |
108~176 |
108~176 |
108~164 |
108~172 |
+0~002 |
270 |
5,094 |
-65 |
Mar17 |
161223 |
108~054 |
108~062 |
108~050 |
108~056 |
+0~002 |
183,465 |
1,115,976 |
-99 |
Jun17 |
161223 |
108~056 |
108~056 |
108~056 |
108~056 |
+0~002 |
|
|
|
Total Volume and Open Interest |
183,735 |
1,121,070 |
-164 |
Eurodollars(CME) |
Mar17 |
161223 |
98.930 |
98.935 |
98.930 |
98.930 |
unch |
137,103 |
1,442,867 |
+8,803 |
Jun17 |
161223 |
98.755 |
98.755 |
98.750 |
98.755 |
unch |
100,677 |
1,303,497 |
+237 |
Sep17 |
161223 |
98.595 |
98.600 |
98.590 |
98.595 |
unch |
144,294 |
1,157,975 |
+19,870 |
Dec17 |
161223 |
98.420 |
98.430 |
98.415 |
98.420 |
-0.005 |
136,083 |
1,298,229 |
+1,875 |
Mar18 |
161223 |
98.290 |
98.300 |
98.280 |
98.285 |
-0.005 |
148,513 |
1,003,003 |
-4,421 |
Jun18 |
161223 |
98.155 |
98.170 |
98.145 |
98.155 |
-0.005 |
103,437 |
619,783 |
-11,089 |
Sep18 |
161223 |
98.035 |
98.050 |
98.025 |
98.035 |
-0.005 |
93,306 |
465,137 |
-3,731 |
Dec18 |
161223 |
97.900 |
97.915 |
97.890 |
97.900 |
-0.005 |
133,742 |
666,899 |
-16,218 |
Mar19 |
161223 |
97.800 |
97.820 |
97.790 |
97.805 |
unch |
86,875 |
601,864 |
+4,305 |
Jun19 |
161223 |
97.705 |
97.725 |
97.695 |
97.715 |
unch |
64,956 |
511,945 |
-137 |
Sep19 |
161223 |
97.625 |
97.645 |
97.620 |
97.635 |
unch |
83,992 |
423,461 |
-5,503 |
Dec19 |
161223 |
97.540 |
97.560 |
97.530 |
97.545 |
unch |
88,803 |
377,034 |
+8,660 |
Mar20 |
161223 |
97.480 |
97.505 |
97.470 |
97.490 |
+0.005 |
40,841 |
271,248 |
-1,569 |
Jun20 |
161223 |
97.420 |
97.450 |
97.415 |
97.435 |
+0.005 |
34,336 |
159,654 |
-6,090 |
Sep20 |
161223 |
97.375 |
97.400 |
97.365 |
97.385 |
+0.005 |
23,843 |
129,863 |
-1,199 |
Dec20 |
161223 |
97.310 |
97.335 |
97.305 |
97.325 |
+0.010 |
29,374 |
146,899 |
+4,409 |
Mar21 |
161223 |
97.260 |
97.290 |
97.260 |
97.280 |
+0.010 |
18,237 |
96,880 |
+199 |
Jun21 |
161223 |
97.215 |
97.240 |
97.210 |
97.235 |
+0.010 |
17,607 |
87,862 |
+149 |
Total Volume and Open Interest |
1,548,908 |
11,102,236 |
+8,727 |
Ultra T-Bond(CBOT) |
Dec16 |
161220 |
158~18 |
159~13 |
158~06 |
158~18 |
-0~22 |
2,561 |
3,764 |
-2,039 |
Mar17 |
161223 |
157~31 |
158~22 |
157~27 |
158~13 |
+0~16 |
56,749 |
684,226 |
+3,953 |
Jun17 |
161223 |
157~03 |
157~03 |
157~03 |
157~03 |
+0~16 |
|
|
|
Total Volume and Open Interest |
56,749 |
684,226 |
+3,953 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161220 |
132~280 |
133~050 |
132~215 |
133~005 |
-0~040 |
451 |
1,103 |
-208 |
Mar17 |
161223 |
132~170 |
132~275 |
132~155 |
132~225 |
+0~050 |
53,038 |
287,244 |
+757 |
Jun17 |
161223 |
131~305 |
131~305 |
131~305 |
131~305 |
+0~050 |
|
|
|
Total Volume and Open Interest |
53,038 |
287,244 |
+757 |
30 Day Federal Funds(CBOT) |
Dec16 |
161223 |
99.463 |
99.465 |
99.463 |
99.465 |
unch |
1,103 |
77,607 |
-961 |
Jan17 |
161223 |
99.360 |
99.360 |
99.355 |
99.355 |
unch |
5,290 |
207,892 |
-2,115 |
Feb17 |
161223 |
99.345 |
99.350 |
99.345 |
99.345 |
unch |
4,960 |
88,530 |
-79 |
Mar17 |
161223 |
99.310 |
99.315 |
99.310 |
99.315 |
unch |
2,514 |
82,255 |
-472 |
Apr17 |
161223 |
99.285 |
99.290 |
99.285 |
99.290 |
unch |
10,503 |
218,466 |
-2,748 |
May17 |
161223 |
99.255 |
99.255 |
99.250 |
99.255 |
unch |
3,020 |
67,551 |
-561 |
Total Volume and Open Interest |
62,799 |
998,250 |
-1,581 |
3-Mth Euro-Yen(CME) |
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 |
|
|
|
Jun19 |
160722 |
99.295 |
99.295 |
99.295 |
99.295 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar17 |
161222 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun17 |
161222 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Sep17 |
161222 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Dec17 |
161222 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Mar18 |
161222 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun18 |
161222 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep18 |
161222 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec18 |
161222 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Japanese Govt Bonds(SGX) |
Mar17 |
161222 |
149.82 |
149.95 |
149.80 |
149.87 |
+0.06 |
834 |
14,316 |
-1 |
Jun17 |
161222 |
149.85 |
149.85 |
149.85 |
149.85 |
+0.04 |
|
|
|
Sep17 |
161222 |
149.85 |
149.85 |
149.85 |
149.85 |
+0.04 |
|
|
|
Total Volume and Open Interest |
834 |
14,316 |
-1 |
Euro-Buxl(EUREX) |
Mar17 |
161223 |
172.84 |
174.66 |
172.66 |
174.30 |
+1.70 |
19,432 |
196,008 |
-1,437 |
Jun17 |
161223 |
172.36 |
172.36 |
172.36 |
172.36 |
+1.70 |
0 |
3 |
+0 |
Sep17 |
161223 |
169.30 |
169.30 |
169.30 |
169.30 |
+1.70 |
0 |
10 |
+0 |
Total Volume and Open Interest |
19,432 |
196,021 |
-1,437 |
Euro-Bund(EUREX) |
Mar17 |
161223 |
163.23 |
163.79 |
163.17 |
163.66 |
+0.49 |
337,082 |
1,698,505 |
-15,606 |
Jun17 |
161223 |
160.24 |
160.48 |
160.24 |
160.48 |
+0.49 |
22 |
283 |
+118 |
Sep17 |
161223 |
160.48 |
160.48 |
160.48 |
160.48 |
+0.49 |
|
|
|
Total Volume and Open Interest |
337,104 |
1,698,788 |
-15,488 |
Euro-Bobl(EUREX) |
Mar17 |
161223 |
133.36 |
133.58 |
133.36 |
133.45 |
+0.11 |
248,350 |
1,275,025 |
-55,785 |
Jun17 |
161223 |
131.23 |
131.23 |
131.23 |
131.23 |
+0.11 |
0 |
10 |
+0 |
Sep17 |
161223 |
131.23 |
131.23 |
131.23 |
131.23 |
+0.11 |
|
|
|
Total Volume and Open Interest |
248,350 |
1,275,035 |
-55,785 |
Euro-Schatz(EUREX) |
Mar17 |
161223 |
112.29 |
112.31 |
112.29 |
112.29 |
+0.01 |
119,982 |
1,313,304 |
+11,398 |
Jun17 |
161223 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.01 |
0 |
16 |
+0 |
Sep17 |
161223 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.01 |
|
|
|
Total Volume and Open Interest |
119,982 |
1,313,320 |
+11,398 |
3-Mth Euribor(EUREX) |
Dec16 |
161219 |
100.313 |
100.313 |
100.313 |
100.313 |
-0.003 |
0 |
2,979 |
+0 |
Mar17 |
161223 |
100.310 |
100.310 |
100.305 |
100.305 |
unch |
180 |
3,957 |
+69 |
Jun17 |
161223 |
100.290 |
100.290 |
100.280 |
100.280 |
unch |
0 |
33,569 |
+0 |
Total Volume and Open Interest |
360 |
70,976 |
+88 |
Long Gilt(LIFFE) |
Dec16 |
161223 |
125~02 |
125~02 |
124~30 |
124~30 |
+0~04 |
5,413 |
8,307 |
-180 |
Mar17 |
161223 |
124~05 |
124~22 |
124~04 |
124~19 |
+0~13 |
105,826 |
583,064 |
+403 |
Total Volume and Open Interest |
111,239 |
591,371 |
+223 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
161223 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.00 |
48,998 |
355,492 |
-900 |
Jun17 |
161223 |
99.56 |
99.57 |
99.55 |
99.57 |
+0.01 |
31,434 |
390,657 |
+4,954 |
Sep17 |
161223 |
99.51 |
99.52 |
99.50 |
99.52 |
+0.01 |
31,335 |
259,245 |
-9,673 |
Dec17 |
161223 |
99.45 |
99.47 |
99.45 |
99.46 |
+0.01 |
37,785 |
303,516 |
+7,979 |
Mar18 |
161223 |
99.40 |
99.41 |
99.40 |
99.41 |
+0.01 |
41,275 |
173,428 |
+4,458 |
Jun18 |
161223 |
99.34 |
99.36 |
99.34 |
99.35 |
+0.01 |
35,941 |
170,555 |
-1,127 |
Total Volume and Open Interest |
436,805 |
2,250,065 |
-427,565 |
3-Mth Euribor(LIFFE) |
Mar17 |
161223 |
100.305 |
100.305 |
100.300 |
100.305 |
unch |
34,643 |
381,332 |
-2,980 |
Jun17 |
161223 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
22,068 |
371,129 |
-1,482 |
Sep17 |
161223 |
100.260 |
100.270 |
100.255 |
100.260 |
unch |
28,404 |
324,274 |
-3,032 |
Total Volume and Open Interest |
319,135 |
2,946,129 |
+17,936 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
161223 |
98.17 |
98.18 |
98.16 |
98.17 |
-0.01 |
21,205 |
200,730 |
-1,732 |
Jun17 |
161223 |
98.12 |
98.13 |
98.11 |
98.12 |
-0.01 |
39,617 |
222,745 |
+3,573 |
Sep17 |
161223 |
98.05 |
98.06 |
98.03 |
98.04 |
-0.02 |
36,994 |
155,124 |
-7,381 |
Dec17 |
161223 |
97.96 |
97.97 |
97.94 |
97.95 |
-0.02 |
21,639 |
170,015 |
+2,900 |
Mar18 |
161223 |
97.86 |
97.87 |
97.83 |
97.84 |
-0.03 |
9,078 |
88,769 |
+1,378 |
Jun18 |
161223 |
97.75 |
97.76 |
97.73 |
97.74 |
-0.03 |
6,983 |
70,585 |
+806 |
Sep18 |
161223 |
97.65 |
97.66 |
97.62 |
97.63 |
-0.03 |
4,036 |
48,110 |
+787 |
Dec18 |
161223 |
97.55 |
97.55 |
97.52 |
97.52 |
-0.04 |
1,387 |
23,459 |
+272 |
Mar19 |
161223 |
97.44 |
97.44 |
97.41 |
97.41 |
-0.04 |
176 |
5,418 |
-42 |
Jun19 |
161223 |
97.32 |
97.32 |
97.31 |
97.31 |
-0.04 |
111 |
3,162 |
+96 |
Total Volume and Open Interest |
141,428 |
989,345 |
+722 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
161223 |
97.13 |
97.13 |
97.07 |
97.09 |
-0.04 |
54,189 |
886,467 |
-3,930 |
Jun17 |
161223 |
97.09 |
97.09 |
97.09 |
97.09 |
-0.04 |
|
|
|
Total Volume and Open Interest |
54,189 |
886,467 |
-3,930 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
161223 |
97.89 |
97.90 |
97.84 |
97.87 |
-0.03 |
94,344 |
844,121 |
+3,659 |
Jun17 |
161223 |
97.87 |
97.87 |
97.87 |
97.87 |
-0.03 |
|
|
|
Total Volume and Open Interest |
94,344 |
844,121 |
+3,659 |
Gold(CMX) |
Dec16 |
161223 |
1130.9 |
1132.8 |
1130.3 |
1131.9 |
+3.1 |
50 |
685 |
-27 |
Feb17 |
161223 |
1130.0 |
1137.3 |
1129.5 |
1133.6 |
+2.9 |
114,055 |
275,143 |
+636 |
Apr17 |
161223 |
1133.3 |
1139.5 |
1132.8 |
1136.3 |
+3.0 |
7,242 |
41,457 |
+2,382 |
Jun17 |
161223 |
1135.7 |
1142.0 |
1135.7 |
1139.0 |
+3.0 |
2,377 |
34,899 |
-766 |
Aug17 |
161223 |
1141.2 |
1144.0 |
1140.1 |
1141.8 |
+3.0 |
762 |
11,327 |
+128 |
Oct17 |
161223 |
1144.9 |
1148.7 |
1144.9 |
1144.9 |
+3.0 |
100 |
3,259 |
+15 |
Dec17 |
161223 |
1147.2 |
1151.2 |
1145.8 |
1147.9 |
+3.0 |
388 |
21,853 |
+109 |
Feb18 |
161223 |
1151.3 |
1151.3 |
1150.5 |
1151.2 |
+3.0 |
0 |
204 |
+0 |
Apr18 |
161223 |
1154.7 |
1162.5 |
1154.7 |
1154.7 |
+3.0 |
0 |
163 |
+0 |
Jun18 |
161223 |
1158.4 |
1158.4 |
1155.0 |
1158.4 |
+3.0 |
0 |
4,214 |
+0 |
Aug18 |
161223 |
1162.1 |
1162.1 |
1162.1 |
1162.1 |
+3.0 |
0 |
6 |
+0 |
Oct18 |
161223 |
1165.8 |
1165.8 |
1162.1 |
1165.8 |
+3.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
125,306 |
401,021 |
+2,360 |
Silver(CMX) |
Dec16 |
161223 |
1577.5 |
1580.0 |
1570.4 |
1570.4 |
-11.1 |
187 |
448 |
+173 |
Mar17 |
161223 |
1585.5 |
1590.0 |
1573.5 |
1575.9 |
-11.2 |
44,954 |
130,503 |
-82 |
May17 |
161223 |
1591.5 |
1594.0 |
1580.0 |
1581.0 |
-11.2 |
1,238 |
14,830 |
+9 |
Jul17 |
161223 |
1597.5 |
1597.5 |
1585.9 |
1585.9 |
-11.3 |
382 |
5,916 |
+170 |
Sep17 |
161223 |
1597.0 |
1597.0 |
1590.7 |
1590.7 |
-11.2 |
59 |
1,263 |
+26 |
Dec17 |
161223 |
1604.5 |
1606.5 |
1596.5 |
1598.2 |
-11.3 |
126 |
5,230 |
+45 |
Mar18 |
161223 |
1607.0 |
1607.0 |
1607.0 |
1607.0 |
-11.3 |
0 |
14 |
+0 |
Total Volume and Open Interest |
47,156 |
160,049 |
+352 |
Platinum(NYMEX) |
Jan17 |
161223 |
907.1 |
911.4 |
891.9 |
893.2 |
-14.2 |
15,489 |
22,024 |
-5,845 |
Apr17 |
161223 |
909.5 |
913.4 |
894.0 |
895.0 |
-13.9 |
7,589 |
39,150 |
+4,909 |
Jul17 |
161223 |
915.1 |
915.1 |
898.7 |
898.7 |
-13.8 |
188 |
2,115 |
+157 |
Oct17 |
161223 |
912.6 |
912.6 |
901.0 |
902.6 |
-13.5 |
4 |
218 |
+1 |
Total Volume and Open Interest |
23,370 |
63,655 |
-697 |
Palladium(NYMEX) |
Dec16 |
161223 |
655.35 |
655.35 |
655.35 |
655.35 |
-1.75 |
0 |
16 |
-9 |
Mar17 |
161223 |
656.50 |
660.35 |
653.70 |
654.85 |
-1.75 |
4,147 |
24,246 |
-220 |
Jun17 |
161223 |
655.50 |
655.95 |
655.45 |
655.80 |
-1.75 |
16 |
660 |
+12 |
Total Volume and Open Interest |
4,163 |
24,939 |
-217 |
Copper(CMX) |
Dec16 |
161223 |
249.60 |
250.10 |
247.20 |
247.25 |
-2.20 |
232 |
1,174 |
-94 |
Mar17 |
161223 |
250.70 |
251.80 |
247.50 |
247.90 |
-2.05 |
41,173 |
151,163 |
-2,288 |
May17 |
161223 |
251.25 |
252.00 |
248.40 |
248.60 |
-2.05 |
3,016 |
27,345 |
-74 |
Jul17 |
161223 |
252.05 |
252.30 |
249.20 |
249.20 |
-2.05 |
1,574 |
21,403 |
+626 |
Sep17 |
161223 |
252.30 |
252.30 |
249.60 |
249.60 |
-2.00 |
528 |
6,840 |
-61 |
Total Volume and Open Interest |
47,512 |
231,278 |
-1,764 |
E-mini DJIA Index(CBOT) |
Mar17 |
161223 |
19867 |
19890 |
19845 |
19874 |
+1 |
64,397 |
127,746 |
+499 |
Jun17 |
161223 |
19810 |
19828 |
19790 |
19812 |
+1 |
9 |
185 |
+1 |
Sep17 |
161223 |
19760 |
19760 |
19760 |
19760 |
+1 |
|
|
|
Dec17 |
161223 |
19718 |
19718 |
19580 |
19718 |
+1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
64,406 |
127,932 |
+500 |
S & P 500(CME) |
Mar17 |
161223 |
2259.00 |
2260.00 |
2255.70 |
2260.00 |
+1.30 |
3,958 |
56,622 |
+2,091 |
Jun17 |
161223 |
2254.60 |
2254.60 |
2245.00 |
2254.60 |
+1.30 |
0 |
1,892 |
+0 |
Sep17 |
161223 |
2250.20 |
2250.20 |
2246.90 |
2250.20 |
+1.30 |
0 |
27 |
+0 |
Dec17 |
161223 |
2245.40 |
2245.40 |
2242.10 |
2245.40 |
+1.30 |
|
|
|
Total Volume and Open Interest |
3,958 |
58,541 |
+2,091 |
S & P 500 E-Mini(Globex) |
Mar17 |
161223 |
2257.50 |
2261.00 |
2254.25 |
2260.00 |
+1.25 |
667,705 |
2,735,177 |
-13,502 |
Jun17 |
161223 |
2252.00 |
2255.25 |
2249.00 |
2254.50 |
+1.25 |
2,184 |
9,592 |
+936 |
Sep17 |
161223 |
2250.25 |
2250.25 |
2244.75 |
2250.25 |
+1.25 |
3 |
173 |
+1 |
Dec17 |
161223 |
2245.50 |
2252.75 |
2241.00 |
2245.50 |
+1.50 |
23 |
66 |
+18 |
Total Volume and Open Interest |
669,915 |
2,745,008 |
-12,547 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
161223 |
4933.80 |
4943.80 |
4922.80 |
4942.30 |
+5.80 |
90,653 |
224,173 |
+2,532 |
Jun17 |
161223 |
4932.50 |
4940.80 |
4930.00 |
4940.80 |
+5.80 |
11 |
246 |
-5 |
Sep17 |
161223 |
4943.50 |
4958.00 |
4943.50 |
4943.50 |
+5.70 |
7 |
55 |
+5 |
Total Volume and Open Interest |
90,671 |
224,488 |
+2,532 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161216 |
1674.40 |
1676.00 |
1669.90 |
1674.40 |
+3.00 |
8,085 |
12,763 |
-5,036 |
Mar17 |
161223 |
1669.70 |
1673.80 |
1668.10 |
1672.20 |
+3.20 |
9,349 |
96,607 |
-721 |
Jun17 |
161223 |
1662.70 |
1662.70 |
1658.50 |
1662.70 |
+3.20 |
|
|
|
Total Volume and Open Interest |
9,349 |
96,607 |
-721 |
Volatility Index(CBOE) |
Dec16 |
161221 |
11.50 |
11.60 |
11.30 |
11.45 |
-0.13 |
78,073 |
86,037 |
-33,842 |
Jan17 |
161223 |
14.25 |
14.45 |
14.20 |
14.28 |
unch |
57,280 |
243,488 |
+15,644 |
Feb17 |
161223 |
15.97 |
16.10 |
15.85 |
16.02 |
+0.04 |
35,387 |
74,039 |
+4,928 |
Mar17 |
161223 |
17.25 |
17.35 |
17.15 |
17.28 |
+0.05 |
14,146 |
32,112 |
-700 |
Total Volume and Open Interest |
124,814 |
410,932 |
+20,996 |
Russell 2000 Mini(ICE) |
Mar17 |
161223 |
1362.40 |
1370.80 |
1360.80 |
1370.20 |
+7.10 |
88,035 |
673,342 |
+1,039 |
Jun17 |
161223 |
1360.00 |
1367.20 |
1360.00 |
1367.20 |
+7.10 |
0 |
368 |
+0 |
Sep17 |
161223 |
1364.20 |
1364.20 |
1360.70 |
1364.20 |
+7.10 |
0 |
201 |
+0 |
Total Volume and Open Interest |
88,035 |
673,991 |
+1,039 |
Nikkei 225(CME) |
Mar17 |
161223 |
19440 |
19500 |
19410 |
19460 |
+15 |
8,234 |
28,660 |
-339 |
Jun17 |
161223 |
19385 |
19385 |
19385 |
19385 |
+15 |
|
|
|
Total Volume and Open Interest |
8,234 |
28,660 |
-339 |
Nikkei 225(SGX) |
Mar17 |
161222 |
19415 |
19475 |
19280 |
19350 |
-75 |
58,339 |
198,385 |
+5,064 |
Jun17 |
161222 |
19285 |
19330 |
19150 |
19225 |
-75 |
9 |
328 |
+1 |
Sep17 |
161222 |
19195 |
19195 |
19195 |
19195 |
-80 |
0 |
5 |
+0 |
Total Volume and Open Interest |
58,398 |
205,080 |
+5,055 |
Nikkei 225 Mini(JPX) |
Dec16 |
161208 |
18525 |
18790 |
18485 |
18790 |
+290 |
877,826 |
406,905 |
-30,967 |
Mar17 |
161222 |
19440 |
19475 |
19285 |
19360 |
-70 |
684,239 |
322,713 |
+18,327 |
Jun17 |
161222 |
19305 |
19335 |
19150 |
19230 |
-70 |
3,663 |
6,015 |
-196 |
Total Volume and Open Interest |
727,609 |
465,186 |
+19,588 |
Nikkei 225(JPX) |
Dec16 |
161208 |
18530 |
18790 |
18490 |
18790 |
+290 |
173,401 |
259,863 |
-101,754 |
Mar17 |
161222 |
19440 |
19480 |
19280 |
19360 |
-70 |
56,343 |
346,818 |
+1,945 |
Jun17 |
161222 |
19300 |
19330 |
19160 |
19230 |
-70 |
221 |
18,133 |
+40 |
Total Volume and Open Interest |
56,591 |
440,467 |
+1,981 |
Nikkei 225(CME) Yen |
Dec16 |
161208 |
18630 |
18920 |
18610 |
18860 |
+230 |
67,553 |
53,178 |
-9,334 |
Mar17 |
161223 |
19385 |
19440 |
19350 |
19400 |
+20 |
27,419 |
56,085 |
+1,123 |
Jun17 |
161223 |
19270 |
19310 |
19270 |
19270 |
+20 |
2 |
4 |
+2 |
Total Volume and Open Interest |
27,421 |
56,090 |
+1,125 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161208 |
18860 |
18900 |
18860 |
18860 |
+230 |
0 |
307 |
+0 |
Mar17 |
161223 |
19400 |
19510 |
19400 |
19400 |
+20 |
0 |
94 |
+0 |
Jun17 |
161223 |
19270 |
19270 |
19270 |
19270 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
94 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
161223 |
4835.0 |
4847.0 |
4826.0 |
4840.5 |
+4.5 |
59,286 |
294,896 |
+131 |
Feb17 |
161223 |
4839.0 |
4843.5 |
4835.5 |
4838.0 |
+4.5 |
47 |
167 |
+46 |
Mar17 |
161223 |
4833.5 |
4837.0 |
4833.5 |
4835.5 |
+4.5 |
1,011 |
8,927 |
-105 |
Total Volume and Open Interest |
60,344 |
304,052 |
+72 |
Hang Seng Index(HKFE) |
Dec16 |
161223 |
21616 |
21666 |
21477 |
21538 |
-77 |
92,378 |
115,157 |
-12,114 |
Jan17 |
161223 |
21630 |
21676 |
21488 |
21551 |
-70 |
15,919 |
19,563 |
+8,012 |
Total Volume and Open Interest |
109,065 |
142,543 |
-3,902 |
DAX(EUREX) |
Mar17 |
161223 |
11462.0 |
11487.0 |
11406.0 |
11447.5 |
+3.0 |
45,159 |
150,868 |
+498 |
Jun17 |
161223 |
11489.0 |
11500.5 |
11449.5 |
11472.0 |
+3.5 |
217 |
692 |
-142 |
Sep17 |
161223 |
11464.0 |
11464.0 |
11464.0 |
11464.0 |
+6.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
45,376 |
151,563 |
+356 |
Mini-DAX(EUREX) |
Dec16 |
161216 |
11374.0 |
11452.0 |
11352.0 |
11406.5 |
+25.5 |
21,293 |
14,501 |
-209 |
Mar17 |
161223 |
11461.0 |
11487.0 |
11405.0 |
11447.5 |
+3.0 |
10,517 |
7,036 |
-441 |
Jun17 |
161223 |
11475.0 |
11475.0 |
11458.0 |
11472.0 |
+3.5 |
22 |
297 |
+6 |
Total Volume and Open Interest |
10,539 |
7,333 |
-435 |
FT-SE 100(EURONEXT) |
Mar17 |
161223 |
6988.50 |
7009.00 |
6984.50 |
7004.00 |
+15.50 |
59,218 |
725,311 |
+2,066 |
Jun17 |
161223 |
6930.50 |
6931.50 |
6930.50 |
6930.50 |
+15.00 |
38 |
29,312 |
-1 |
Sep17 |
161223 |
6870.50 |
6870.50 |
6870.50 |
6870.50 |
+15.00 |
|
|
|
Total Volume and Open Interest |
59,256 |
754,623 |
+2,065 |
SPI 200(SFE) |
Mar17 |
161223 |
5615.0 |
5629.0 |
5577.0 |
5599.0 |
-14.0 |
23,880 |
253,231 |
+1,209 |
Jun17 |
161223 |
5584.0 |
5584.0 |
5584.0 |
5584.0 |
-14.0 |
19 |
1,426 |
+14 |
Sep17 |
161223 |
5534.0 |
5534.0 |
5534.0 |
5534.0 |
-14.0 |
140 |
1,670 |
+140 |
Total Volume and Open Interest |
24,067 |
256,553 |
+1,374 |
FTSE MIB(ISE) |
Mar17 |
161223 |
19140.00 |
19310.00 |
19125.00 |
19285.00 |
+200.00 |
21,794 |
36,435 |
-961 |
Jun17 |
161223 |
18820.00 |
18873.00 |
18820.00 |
18873.00 |
+198.00 |
1 |
16 |
+1 |
Total Volume and Open Interest |
21,795 |
36,451 |
-960 |
KOSPI 200(KFE) |
Mar17 |
161223 |
258.55 |
258.75 |
258.55 |
258.60 |
-0.50 |
91,329 |
125,115 |
-732 |
Jun17 |
161223 |
258.80 |
259.60 |
258.80 |
259.20 |
-0.20 |
232 |
4,193 |
+159 |
Sep17 |
161223 |
260.45 |
260.45 |
260.45 |
260.45 |
-0.50 |
0 |
424 |
+62 |
Total Volume and Open Interest |
91,561 |
136,742 |
-11 |
GSCI(CME) |
Jan17 |
161223 |
389.40 |
392.75 |
389.40 |
391.30 |
-0.75 |
76 |
14,441 |
-42 |
Feb17 |
161223 |
394.00 |
394.00 |
394.00 |
394.00 |
-0.75 |
|
|
|
Mar17 |
161223 |
400.10 |
400.10 |
400.10 |
400.10 |
-0.75 |
|
|
|
Total Volume and Open Interest |
76 |
14,441 |
-42 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|