|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 09, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
170109 |
986.25 |
996.75 |
986.00 |
996.50 |
+10.50 |
2,991 |
4,190 |
-1,113 |
Mar17 |
170109 |
994.75 |
1006.00 |
993.50 |
1005.25 |
+10.50 |
61,979 |
322,753 |
-1,506 |
May17 |
170109 |
1003.75 |
1015.00 |
1002.50 |
1014.25 |
+10.75 |
12,345 |
99,964 |
+1,104 |
Jul17 |
170109 |
1011.00 |
1022.50 |
1010.00 |
1021.75 |
+11.00 |
11,823 |
101,418 |
+869 |
Aug17 |
170109 |
1010.25 |
1021.00 |
1008.75 |
1020.25 |
+10.75 |
592 |
7,238 |
+89 |
Sep17 |
170109 |
995.75 |
1006.50 |
994.25 |
1006.00 |
+11.25 |
480 |
3,080 |
+19 |
Nov17 |
170109 |
982.25 |
994.50 |
981.25 |
993.75 |
+11.25 |
5,995 |
79,325 |
+472 |
Jan18 |
170109 |
987.00 |
998.25 |
987.00 |
998.00 |
+11.25 |
273 |
3,425 |
+109 |
Mar18 |
170109 |
986.00 |
995.50 |
985.75 |
994.75 |
+10.50 |
116 |
2,354 |
+23 |
May18 |
170109 |
994.00 |
994.00 |
994.00 |
994.00 |
+10.75 |
17 |
562 |
+0 |
Jul18 |
170109 |
990.00 |
995.00 |
990.00 |
995.00 |
+10.50 |
52 |
805 |
-12 |
Aug18 |
170109 |
988.25 |
988.25 |
988.25 |
988.25 |
+10.50 |
0 |
19 |
+0 |
Sep18 |
170109 |
978.25 |
978.25 |
978.25 |
978.25 |
+10.50 |
0 |
22 |
+0 |
Nov18 |
170109 |
953.00 |
962.50 |
953.00 |
962.50 |
+8.50 |
41 |
1,253 |
+4 |
Total Volume and Open Interest |
96,704 |
626,442 |
+58 |
Soybean Meal(CBOT) |
Jan17 |
170109 |
307.30 |
310.40 |
307.00 |
309.80 |
+2.30 |
1,130 |
2,398 |
-593 |
Mar17 |
170109 |
311.20 |
314.60 |
310.80 |
313.90 |
+2.60 |
35,502 |
176,960 |
-39 |
May17 |
170109 |
314.00 |
317.20 |
313.50 |
316.70 |
+2.60 |
14,841 |
54,901 |
+2,103 |
Jul17 |
170109 |
317.40 |
320.00 |
316.40 |
319.40 |
+2.20 |
6,284 |
52,164 |
+288 |
Aug17 |
170109 |
315.70 |
318.70 |
315.30 |
318.30 |
+2.20 |
779 |
8,113 |
-57 |
Sep17 |
170109 |
313.80 |
316.50 |
313.80 |
316.40 |
+2.40 |
757 |
6,295 |
+237 |
Oct17 |
170109 |
309.80 |
312.70 |
309.30 |
312.70 |
+2.70 |
301 |
6,138 |
+14 |
Dec17 |
170109 |
310.50 |
313.70 |
309.90 |
313.30 |
+3.00 |
1,392 |
23,935 |
+279 |
Jan18 |
170109 |
311.80 |
313.10 |
311.20 |
313.10 |
+3.00 |
95 |
927 |
+15 |
Mar18 |
170109 |
310.60 |
311.70 |
310.60 |
311.70 |
+2.80 |
300 |
1,268 |
+168 |
Total Volume and Open Interest |
61,440 |
334,401 |
+2,458 |
Soybean Oil(CBOT) |
Jan17 |
170109 |
34.77 |
35.27 |
34.77 |
35.27 |
+0.50 |
2,338 |
1,712 |
-952 |
Mar17 |
170109 |
35.01 |
35.51 |
34.89 |
35.49 |
+0.51 |
54,839 |
197,928 |
-223 |
May17 |
170109 |
35.26 |
35.76 |
35.16 |
35.74 |
+0.50 |
18,274 |
74,541 |
+3,638 |
Jul17 |
170109 |
35.47 |
35.98 |
35.44 |
35.96 |
+0.52 |
9,175 |
61,350 |
+2,314 |
Aug17 |
170109 |
35.41 |
35.95 |
35.38 |
35.92 |
+0.51 |
766 |
7,735 |
+138 |
Sep17 |
170109 |
35.29 |
35.79 |
35.29 |
35.79 |
+0.50 |
599 |
5,916 |
+109 |
Oct17 |
170109 |
35.00 |
35.50 |
35.00 |
35.50 |
+0.50 |
262 |
5,554 |
-7 |
Dec17 |
170109 |
35.15 |
35.52 |
34.99 |
35.50 |
+0.49 |
1,327 |
16,996 |
+55 |
Jan18 |
170109 |
35.10 |
35.48 |
35.10 |
35.48 |
+0.49 |
10 |
1,037 |
-3 |
Mar18 |
170109 |
35.01 |
35.46 |
35.01 |
35.46 |
+0.52 |
18 |
1,029 |
-3 |
Total Volume and Open Interest |
87,636 |
374,916 |
+5,073 |
Canola(WCE) |
Jan17 |
170109 |
493.0 |
493.0 |
493.0 |
493.0 |
+0.9 |
0 |
196 |
-250 |
Mar17 |
170109 |
498.8 |
500.4 |
495.2 |
499.2 |
+0.9 |
8,995 |
111,668 |
-2,337 |
May17 |
170109 |
506.6 |
507.0 |
502.0 |
505.9 |
+0.9 |
2,164 |
31,646 |
-114 |
Jul17 |
170109 |
511.3 |
511.5 |
506.5 |
510.3 |
+0.7 |
798 |
16,703 |
+92 |
Nov17 |
170109 |
490.0 |
490.9 |
486.0 |
489.9 |
+1.1 |
386 |
17,513 |
+234 |
Total Volume and Open Interest |
12,348 |
179,816 |
-2,370 |
Corn(CBOT) |
Mar17 |
170109 |
359.00 |
360.75 |
355.25 |
360.00 |
+2.00 |
194,539 |
677,366 |
-13,355 |
May17 |
170109 |
365.75 |
367.75 |
362.00 |
367.00 |
+2.25 |
66,734 |
176,294 |
+1,478 |
Jul17 |
170109 |
372.50 |
374.50 |
369.25 |
374.00 |
+2.50 |
56,607 |
182,426 |
+6,804 |
Sep17 |
170109 |
378.50 |
381.25 |
376.00 |
380.25 |
+2.50 |
10,262 |
60,661 |
+430 |
Dec17 |
170109 |
386.00 |
389.00 |
384.00 |
387.50 |
+2.00 |
13,956 |
115,589 |
+368 |
Mar18 |
170109 |
394.25 |
397.75 |
392.75 |
396.00 |
+2.00 |
656 |
11,947 |
-57 |
May18 |
170109 |
400.00 |
402.00 |
398.00 |
401.25 |
+1.75 |
24 |
1,786 |
+4 |
Jul18 |
170109 |
404.75 |
407.00 |
402.75 |
405.75 |
+2.00 |
50 |
2,262 |
+6 |
Sep18 |
170109 |
398.50 |
401.75 |
397.25 |
400.75 |
+1.50 |
0 |
1,001 |
+0 |
Dec18 |
170109 |
401.50 |
403.00 |
399.25 |
402.00 |
+1.75 |
356 |
7,733 |
-60 |
Total Volume and Open Interest |
343,213 |
1,237,396 |
-4,363 |
Wheat(CBOT) |
Mar17 |
170109 |
424.75 |
428.25 |
421.00 |
427.25 |
+4.00 |
86,772 |
264,395 |
-4,321 |
May17 |
170109 |
436.25 |
441.00 |
432.75 |
440.00 |
+5.25 |
19,081 |
77,322 |
+2,334 |
Jul17 |
170109 |
449.25 |
454.50 |
445.75 |
454.00 |
+5.75 |
15,745 |
73,759 |
+2,111 |
Sep17 |
170109 |
461.00 |
467.25 |
458.25 |
466.75 |
+6.25 |
4,108 |
14,733 |
+215 |
Dec17 |
170109 |
476.00 |
482.50 |
473.50 |
482.00 |
+6.00 |
4,342 |
26,265 |
+233 |
Mar18 |
170109 |
487.00 |
493.00 |
485.75 |
493.00 |
+5.75 |
218 |
4,441 |
+0 |
Total Volume and Open Interest |
130,361 |
462,626 |
+599 |
Wheat(KCBT) |
Mar17 |
170109 |
433.50 |
439.25 |
431.50 |
438.50 |
+5.00 |
27,841 |
119,728 |
-266 |
May17 |
170109 |
445.00 |
450.75 |
442.75 |
450.25 |
+5.25 |
6,325 |
34,050 |
-869 |
Jul17 |
170109 |
456.25 |
462.50 |
454.50 |
461.75 |
+5.25 |
9,306 |
60,738 |
-1,018 |
Sep17 |
170109 |
471.00 |
476.25 |
468.75 |
475.75 |
+5.50 |
737 |
8,441 |
+49 |
Dec17 |
170109 |
487.75 |
494.00 |
486.25 |
493.75 |
+6.00 |
1,307 |
10,604 |
+253 |
Mar18 |
170109 |
501.00 |
504.50 |
498.00 |
504.50 |
+5.50 |
232 |
3,259 |
-19 |
May18 |
170109 |
511.25 |
511.25 |
511.25 |
511.25 |
+4.75 |
47 |
976 |
-2 |
Total Volume and Open Interest |
45,830 |
238,374 |
-1,876 |
Wheat(MGE) |
Mar17 |
170109 |
551.00 |
560.00 |
551.00 |
559.75 |
+7.00 |
6,687 |
32,804 |
-636 |
May17 |
170109 |
547.00 |
553.75 |
546.25 |
553.50 |
+6.50 |
3,378 |
13,294 |
-307 |
Jul17 |
170109 |
545.50 |
551.00 |
545.25 |
550.75 |
+4.50 |
1,913 |
7,132 |
+506 |
Sep17 |
170109 |
550.00 |
553.25 |
549.75 |
553.25 |
+3.00 |
685 |
4,975 |
+7 |
Dec17 |
170109 |
558.25 |
560.00 |
557.25 |
559.75 |
+1.50 |
692 |
3,272 |
+25 |
Mar18 |
170109 |
563.75 |
565.75 |
563.50 |
565.75 |
+0.75 |
111 |
622 |
+45 |
Total Volume and Open Interest |
13,466 |
62,241 |
-360 |
Oats(CBOT) |
Mar17 |
170109 |
228.25 |
232.00 |
225.00 |
225.50 |
-2.50 |
314 |
4,812 |
+25 |
May17 |
170109 |
230.50 |
231.00 |
225.00 |
225.00 |
-3.00 |
43 |
1,241 |
+13 |
Jul17 |
170109 |
224.50 |
226.75 |
224.50 |
225.00 |
-0.50 |
11 |
210 |
+5 |
Sep17 |
170109 |
226.25 |
226.25 |
226.25 |
226.25 |
+1.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
369 |
6,393 |
+44 |
Rough Rice(CBOT) |
Jan17 |
170109 |
9.46 |
9.46 |
9.46 |
9.46 |
+0.02 |
20 |
34 |
-24 |
Mar17 |
170109 |
9.67 |
9.72 |
9.59 |
9.69 |
+0.02 |
490 |
10,950 |
+50 |
May17 |
170109 |
9.86 |
9.95 |
9.84 |
9.93 |
+0.02 |
17 |
719 |
-1 |
Jul17 |
170109 |
10.13 |
10.13 |
10.13 |
10.13 |
+0.02 |
0 |
26 |
+0 |
Total Volume and Open Interest |
527 |
11,742 |
+25 |
Live Cattle(CME) |
Feb17 |
170109 |
115.000 |
116.680 |
114.100 |
116.535 |
+1.705 |
24,514 |
109,717 |
-2,630 |
Apr17 |
170109 |
114.285 |
116.180 |
113.450 |
115.980 |
+1.780 |
16,218 |
87,004 |
+3,258 |
Jun17 |
170109 |
103.930 |
105.535 |
103.300 |
105.300 |
+1.320 |
7,141 |
66,453 |
+502 |
Aug17 |
170109 |
100.200 |
101.330 |
99.550 |
101.150 |
+0.920 |
3,765 |
27,046 |
+745 |
Oct17 |
170109 |
100.000 |
101.300 |
99.450 |
101.050 |
+0.950 |
1,121 |
13,648 |
+256 |
Dec17 |
170109 |
100.385 |
101.580 |
99.900 |
101.450 |
+0.900 |
560 |
4,999 |
+221 |
Total Volume and Open Interest |
53,546 |
310,144 |
+2,471 |
Feeder Cattle(CME) |
Jan17 |
170109 |
128.435 |
129.650 |
127.250 |
129.285 |
+0.960 |
1,942 |
7,249 |
-455 |
Mar17 |
170109 |
124.035 |
125.930 |
122.930 |
125.500 |
+1.700 |
3,115 |
22,103 |
+373 |
Apr17 |
170109 |
123.830 |
125.535 |
122.785 |
125.100 |
+1.400 |
1,194 |
6,646 |
+225 |
May17 |
170109 |
123.200 |
124.930 |
122.150 |
124.580 |
+1.600 |
678 |
7,087 |
+155 |
Aug17 |
170109 |
123.400 |
125.330 |
122.500 |
124.980 |
+1.630 |
255 |
3,284 |
+44 |
Sep17 |
170109 |
121.535 |
123.535 |
121.150 |
123.050 |
+1.100 |
29 |
333 |
+17 |
Oct17 |
170109 |
120.580 |
120.580 |
120.580 |
120.580 |
+0.580 |
4 |
80 |
+1 |
Total Volume and Open Interest |
7,218 |
46,806 |
+361 |
Lean Hogs(CME) |
Feb17 |
170109 |
64.135 |
64.135 |
62.550 |
63.750 |
-0.235 |
16,295 |
74,112 |
-1,772 |
Apr17 |
170109 |
68.180 |
68.500 |
67.035 |
68.385 |
+0.185 |
10,176 |
57,499 |
+2,029 |
May17 |
170109 |
72.730 |
73.850 |
72.330 |
73.850 |
+0.850 |
39 |
1,546 |
+1 |
Jun17 |
170109 |
77.100 |
77.885 |
76.400 |
77.750 |
+0.550 |
5,408 |
29,204 |
+1,200 |
Jul17 |
170109 |
76.900 |
77.230 |
76.035 |
77.180 |
+0.350 |
1,417 |
11,321 |
+240 |
Aug17 |
170109 |
75.535 |
76.500 |
75.230 |
76.450 |
+0.520 |
1,412 |
14,420 |
-104 |
Oct17 |
170109 |
65.080 |
66.180 |
64.680 |
66.100 |
+0.920 |
223 |
6,508 |
+87 |
Dec17 |
170109 |
61.300 |
62.200 |
61.080 |
62.100 |
+0.520 |
102 |
3,668 |
+71 |
Total Volume and Open Interest |
35,076 |
198,769 |
+1,754 |
Class III Milk(CME) |
Jan17 |
170109 |
16.62 |
16.64 |
16.58 |
16.62 |
unch |
204 |
4,459 |
-17 |
Feb17 |
170109 |
16.98 |
17.19 |
16.98 |
17.14 |
+0.15 |
347 |
4,107 |
-5 |
Mar17 |
170109 |
17.13 |
17.37 |
17.13 |
17.29 |
+0.20 |
427 |
3,691 |
-11 |
Apr17 |
170109 |
17.22 |
17.47 |
17.21 |
17.41 |
+0.23 |
299 |
2,931 |
+29 |
May17 |
170109 |
17.35 |
17.50 |
17.35 |
17.46 |
+0.17 |
164 |
2,795 |
+32 |
Jun17 |
170109 |
17.53 |
17.64 |
17.49 |
17.64 |
+0.10 |
96 |
2,586 |
+32 |
Jul17 |
170109 |
17.67 |
17.78 |
17.67 |
17.76 |
+0.07 |
49 |
1,507 |
+13 |
Aug17 |
170109 |
17.69 |
17.78 |
17.69 |
17.77 |
+0.04 |
57 |
1,527 |
+33 |
Sep17 |
170109 |
17.77 |
17.83 |
17.77 |
17.82 |
+0.02 |
71 |
1,457 |
+43 |
Oct17 |
170109 |
17.73 |
17.73 |
17.73 |
17.73 |
unch |
39 |
1,217 |
+37 |
Nov17 |
170109 |
17.55 |
17.56 |
17.55 |
17.55 |
unch |
73 |
1,302 |
+66 |
Dec17 |
170109 |
17.24 |
17.28 |
17.24 |
17.28 |
+0.08 |
36 |
1,114 |
+33 |
Jan18 |
170109 |
16.90 |
16.90 |
16.90 |
16.90 |
+0.06 |
0 |
224 |
+0 |
Total Volume and Open Interest |
1,862 |
29,682 |
+285 |
Cocoa(ICE) |
Mar17 |
170109 |
2215 |
2216 |
2141 |
2184 |
-77 |
17,562 |
126,497 |
-499 |
May17 |
170109 |
2204 |
2204 |
2126 |
2168 |
-76 |
6,396 |
59,569 |
+311 |
Jul17 |
170109 |
2203 |
2203 |
2128 |
2167 |
-75 |
2,083 |
40,577 |
-209 |
Sep17 |
170109 |
2212 |
2212 |
2142 |
2178 |
-74 |
697 |
18,578 |
-21 |
Dec17 |
170109 |
2221 |
2221 |
2168 |
2201 |
-71 |
421 |
13,162 |
-219 |
Mar18 |
170109 |
2235 |
2235 |
2182 |
2216 |
-71 |
397 |
10,532 |
+94 |
May18 |
170109 |
2239 |
2239 |
2203 |
2227 |
-71 |
2 |
3,702 |
+1 |
Total Volume and Open Interest |
27,559 |
276,527 |
-541 |
Coffee "C"(ICE) |
Mar17 |
170109 |
142.15 |
146.50 |
140.75 |
144.20 |
+1.35 |
21,046 |
96,426 |
-1,808 |
May17 |
170109 |
144.60 |
148.70 |
143.15 |
146.55 |
+1.40 |
7,127 |
41,418 |
-374 |
Jul17 |
170109 |
146.55 |
151.00 |
145.50 |
148.85 |
+1.40 |
3,741 |
22,864 |
+619 |
Sep17 |
170109 |
148.55 |
152.50 |
147.60 |
150.95 |
+1.45 |
1,060 |
13,387 |
+68 |
Dec17 |
170109 |
151.45 |
155.45 |
150.40 |
153.95 |
+1.50 |
272 |
11,295 |
+100 |
Mar18 |
170109 |
155.00 |
156.75 |
155.00 |
156.75 |
+1.50 |
3 |
2,527 |
-25 |
Total Volume and Open Interest |
33,249 |
191,306 |
-1,420 |
Orange Juice(ICE) |
Jan17 |
170109 |
186.00 |
186.00 |
181.90 |
181.90 |
-3.65 |
79 |
46 |
-75 |
Mar17 |
170109 |
183.20 |
185.60 |
178.00 |
179.15 |
-3.65 |
574 |
11,824 |
-50 |
May17 |
170109 |
181.50 |
182.00 |
176.85 |
177.35 |
-3.85 |
67 |
847 |
+7 |
Jul17 |
170109 |
180.00 |
180.00 |
176.50 |
176.55 |
-3.80 |
37 |
329 |
+24 |
Sep17 |
170109 |
176.20 |
176.20 |
176.20 |
176.20 |
-3.70 |
0 |
32 |
+0 |
Nov17 |
170109 |
174.75 |
174.75 |
174.75 |
174.75 |
-3.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
757 |
13,082 |
-94 |
Sugar #11(ICE) |
Mar17 |
170109 |
20.74 |
20.75 |
20.36 |
20.42 |
-0.33 |
64,033 |
345,027 |
-1,002 |
May17 |
170109 |
20.40 |
20.44 |
20.17 |
20.23 |
-0.18 |
32,213 |
164,380 |
+1,415 |
Jul17 |
170109 |
19.90 |
19.96 |
19.76 |
19.86 |
-0.06 |
23,940 |
122,437 |
+3,251 |
Oct17 |
170109 |
19.51 |
19.60 |
19.40 |
19.55 |
unch |
12,020 |
80,181 |
+314 |
Mar18 |
170109 |
19.25 |
19.40 |
19.22 |
19.36 |
+0.03 |
5,239 |
51,396 |
+1,782 |
May18 |
170109 |
18.66 |
18.72 |
18.57 |
18.71 |
+0.05 |
1,654 |
17,844 |
+61 |
Jul18 |
170109 |
17.97 |
18.07 |
17.92 |
18.07 |
+0.07 |
780 |
13,211 |
+568 |
Oct18 |
170109 |
17.57 |
17.68 |
17.57 |
17.68 |
+0.10 |
434 |
12,255 |
+151 |
Total Volume and Open Interest |
140,691 |
815,007 |
+6,755 |
London Cocoa(LCE) |
Mar17 |
170109 |
1821 |
1821 |
1752 |
1781 |
-40 |
8,887 |
111,502 |
+271 |
May17 |
170109 |
1830 |
1830 |
1769 |
1796 |
-37 |
3,238 |
69,374 |
+607 |
Jul17 |
170109 |
1847 |
1847 |
1793 |
1817 |
-33 |
2,720 |
34,494 |
+103 |
Sep17 |
170109 |
1856 |
1856 |
1809 |
1832 |
-30 |
776 |
36,990 |
+58 |
Dec17 |
170109 |
1867 |
1867 |
1824 |
1845 |
-29 |
883 |
27,252 |
+109 |
Mar18 |
170109 |
1877 |
1877 |
1835 |
1855 |
-29 |
575 |
17,761 |
-200 |
May18 |
170109 |
1877 |
1878 |
1850 |
1869 |
-29 |
8 |
4,911 |
-1 |
Total Volume and Open Interest |
17,087 |
304,027 |
+947 |
London Sugar(LCE) |
Mar17 |
170109 |
543.40 |
544.90 |
537.00 |
538.20 |
-5.20 |
7,213 |
33,937 |
-935 |
May17 |
170109 |
541.40 |
543.40 |
536.70 |
538.00 |
-3.60 |
4,637 |
23,533 |
+985 |
Aug17 |
170109 |
531.70 |
535.40 |
530.40 |
531.80 |
-0.60 |
1,336 |
10,345 |
+35 |
Oct17 |
170109 |
513.00 |
516.00 |
512.90 |
514.40 |
+1.60 |
506 |
10,493 |
+63 |
Dec17 |
170109 |
505.00 |
506.40 |
505.00 |
505.70 |
+2.90 |
150 |
3,602 |
+98 |
Total Volume and Open Interest |
13,935 |
86,314 |
+320 |
Cotton(ICE) |
Mar17 |
170109 |
73.99 |
74.18 |
72.81 |
72.99 |
-1.00 |
27,776 |
175,563 |
+2,105 |
May17 |
170109 |
74.29 |
74.44 |
73.24 |
73.44 |
-0.85 |
9,059 |
41,255 |
+535 |
Jul17 |
170109 |
74.50 |
74.67 |
73.69 |
73.88 |
-0.65 |
3,513 |
20,342 |
+403 |
Oct17 |
170109 |
70.83 |
70.83 |
70.83 |
70.83 |
-0.71 |
11 |
35 |
-1 |
Dec17 |
170109 |
71.57 |
71.59 |
70.71 |
70.84 |
-0.73 |
1,665 |
19,993 |
+107 |
Mar18 |
170109 |
71.60 |
71.60 |
70.79 |
70.96 |
-0.72 |
169 |
683 |
+114 |
Total Volume and Open Interest |
42,215 |
258,660 |
+3,265 |
Lumber(CME) |
Jan17 |
170109 |
310.1 |
312.6 |
304.1 |
304.8 |
-8.1 |
194 |
492 |
-103 |
Mar17 |
170109 |
324.1 |
327.6 |
320.7 |
322.1 |
-6.1 |
254 |
2,837 |
-6 |
May17 |
170109 |
333.7 |
336.0 |
329.7 |
330.4 |
-5.7 |
7 |
348 |
-3 |
Jul17 |
170109 |
339.7 |
339.7 |
339.7 |
339.7 |
-5.0 |
0 |
54 |
+0 |
Total Volume and Open Interest |
455 |
3,762 |
-112 |
Crude Oil(NYM) |
Feb17 |
170109 |
53.75 |
53.83 |
51.76 |
51.96 |
-2.03 |
517,362 |
441,948 |
-9,131 |
Mar17 |
170109 |
54.60 |
54.73 |
52.67 |
52.87 |
-2.00 |
150,609 |
338,702 |
+4,270 |
Apr17 |
170109 |
55.47 |
55.54 |
53.51 |
53.72 |
-1.96 |
45,844 |
154,638 |
-1,917 |
May17 |
170109 |
56.19 |
56.21 |
54.28 |
54.47 |
-1.90 |
25,560 |
118,567 |
+1,281 |
Jun17 |
170109 |
56.74 |
56.75 |
54.87 |
55.05 |
-1.83 |
50,147 |
226,989 |
+3,244 |
Jul17 |
170109 |
57.01 |
57.05 |
55.25 |
55.43 |
-1.78 |
11,151 |
58,023 |
-33 |
Aug17 |
170109 |
57.17 |
57.21 |
55.50 |
55.67 |
-1.73 |
5,388 |
53,368 |
+328 |
Sep17 |
170109 |
57.33 |
57.37 |
55.71 |
55.83 |
-1.68 |
9,201 |
80,233 |
+1,026 |
Oct17 |
170109 |
56.71 |
56.71 |
55.83 |
55.94 |
-1.63 |
3,832 |
42,258 |
-138 |
Nov17 |
170109 |
57.39 |
57.39 |
55.91 |
56.02 |
-1.60 |
3,827 |
41,322 |
+187 |
Dec17 |
170109 |
57.53 |
57.54 |
55.93 |
56.09 |
-1.57 |
42,905 |
213,603 |
+1,502 |
Jan18 |
170109 |
57.35 |
57.36 |
56.00 |
56.09 |
-1.54 |
2,196 |
37,727 |
+291 |
Feb18 |
170109 |
56.03 |
56.10 |
56.03 |
56.10 |
-1.50 |
850 |
15,456 |
+272 |
Mar18 |
170109 |
56.39 |
56.39 |
55.76 |
56.11 |
-1.46 |
1,893 |
24,701 |
+657 |
Apr18 |
170109 |
56.11 |
56.11 |
56.11 |
56.11 |
-1.42 |
674 |
7,556 |
-154 |
May18 |
170109 |
56.11 |
56.11 |
56.11 |
56.11 |
-1.38 |
530 |
6,629 |
+127 |
Total Volume and Open Interest |
893,826 |
2,104,746 |
+3,939 |
e-miNY Crude Oil(NYM) |
Feb17 |
170109 |
53.725 |
53.825 |
51.750 |
51.950 |
-2.050 |
11,492 |
2,223 |
-82 |
Mar17 |
170109 |
54.675 |
54.725 |
52.675 |
52.875 |
-2.000 |
350 |
1,045 |
+6 |
Apr17 |
170109 |
55.000 |
55.000 |
53.500 |
53.725 |
-1.950 |
69 |
387 |
-24 |
May17 |
170109 |
55.300 |
55.300 |
54.475 |
54.475 |
-1.900 |
29 |
178 |
+16 |
Jun17 |
170109 |
55.700 |
55.775 |
55.050 |
55.050 |
-1.825 |
24 |
141 |
-10 |
Jul17 |
170109 |
55.825 |
55.825 |
55.425 |
55.425 |
-1.775 |
20 |
143 |
+8 |
Aug17 |
170109 |
56.325 |
56.325 |
55.675 |
55.675 |
-1.725 |
7 |
116 |
-4 |
Sep17 |
170109 |
56.225 |
56.225 |
55.825 |
55.825 |
-1.675 |
4 |
24 |
-4 |
Oct17 |
170109 |
55.950 |
55.950 |
55.950 |
55.950 |
-1.625 |
0 |
55 |
+0 |
Nov17 |
170109 |
56.025 |
56.025 |
56.025 |
56.025 |
-1.600 |
20 |
33 |
-20 |
Total Volume and Open Interest |
12,042 |
4,560 |
-134 |
NY Harbor ULSD(NYM) |
Feb17 |
170109 |
170.11 |
170.31 |
163.38 |
163.76 |
-6.56 |
58,585 |
109,537 |
-5,432 |
Mar17 |
170109 |
171.10 |
171.46 |
164.73 |
165.11 |
-6.55 |
39,510 |
97,690 |
+842 |
Apr17 |
170109 |
171.85 |
171.95 |
165.45 |
165.82 |
-6.49 |
21,680 |
48,371 |
-171 |
May17 |
170109 |
172.06 |
172.57 |
166.36 |
166.66 |
-6.42 |
10,086 |
30,425 |
-424 |
Jun17 |
170109 |
173.13 |
173.13 |
167.12 |
167.51 |
-6.34 |
12,037 |
43,926 |
-30 |
Jul17 |
170109 |
172.54 |
172.54 |
168.43 |
168.59 |
-6.24 |
1,736 |
10,400 |
+120 |
Aug17 |
170109 |
172.87 |
172.87 |
169.49 |
169.65 |
-6.15 |
1,243 |
4,649 |
-171 |
Sep17 |
170109 |
174.62 |
174.62 |
170.62 |
170.77 |
-6.03 |
813 |
8,860 |
+6 |
Oct17 |
170109 |
173.57 |
173.57 |
171.63 |
171.76 |
-5.91 |
758 |
5,429 |
+105 |
Nov17 |
170109 |
175.33 |
175.33 |
172.51 |
172.64 |
-5.79 |
477 |
4,157 |
+67 |
Dec17 |
170109 |
176.59 |
176.59 |
172.85 |
173.45 |
-5.69 |
3,328 |
38,534 |
+496 |
Jan18 |
170109 |
177.10 |
177.10 |
174.35 |
174.35 |
-5.59 |
118 |
3,085 |
-17 |
Feb18 |
170109 |
174.72 |
174.72 |
174.72 |
174.72 |
-5.49 |
31 |
1,868 |
+1 |
Mar18 |
170109 |
174.37 |
174.37 |
174.37 |
174.37 |
-5.39 |
7 |
1,061 |
+1 |
Total Volume and Open Interest |
150,799 |
423,142 |
-4,787 |
RBOB Gasoline(NYM) |
Feb17 |
170109 |
162.97 |
163.37 |
156.67 |
157.07 |
-6.33 |
56,855 |
130,613 |
-3,304 |
Mar17 |
170109 |
165.08 |
165.66 |
159.34 |
159.72 |
-6.12 |
46,201 |
90,596 |
+3,445 |
Apr17 |
170109 |
183.58 |
183.74 |
178.00 |
178.39 |
-5.82 |
25,498 |
50,012 |
+2,120 |
May17 |
170109 |
184.70 |
184.70 |
179.32 |
179.56 |
-5.73 |
14,251 |
31,723 |
+1,029 |
Jun17 |
170109 |
184.22 |
184.22 |
178.81 |
179.11 |
-5.66 |
8,995 |
35,606 |
+291 |
Jul17 |
170109 |
181.59 |
181.59 |
177.54 |
177.78 |
-5.60 |
3,513 |
15,227 |
+304 |
Aug17 |
170109 |
179.20 |
179.20 |
175.29 |
175.70 |
-5.58 |
2,416 |
5,818 |
+195 |
Sep17 |
170109 |
176.29 |
176.29 |
172.65 |
172.97 |
-5.54 |
1,734 |
13,303 |
-95 |
Oct17 |
170109 |
162.11 |
162.11 |
159.78 |
159.91 |
-5.33 |
726 |
5,035 |
+56 |
Nov17 |
170109 |
159.20 |
159.20 |
156.54 |
156.54 |
-5.31 |
426 |
2,493 |
+49 |
Total Volume and Open Interest |
164,075 |
414,663 |
+4,375 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170109 |
157.10 |
157.10 |
157.07 |
157.10 |
-6.30 |
2 |
3 |
+2 |
Mar17 |
170109 |
159.70 |
159.72 |
159.70 |
159.70 |
-6.14 |
|
|
|
Apr17 |
170109 |
178.40 |
178.40 |
178.39 |
178.40 |
-5.81 |
|
|
|
May17 |
170109 |
179.60 |
179.60 |
179.56 |
179.60 |
-5.69 |
|
|
|
Total Volume and Open Interest |
2 |
3 |
+2 |
Natural Gas(NYM) |
Feb17 |
170109 |
3.253 |
3.275 |
3.098 |
3.103 |
-0.182 |
208,432 |
177,888 |
+11,247 |
Mar17 |
170109 |
3.260 |
3.283 |
3.110 |
3.113 |
-0.175 |
84,512 |
265,091 |
+1,688 |
Apr17 |
170109 |
3.232 |
3.247 |
3.103 |
3.106 |
-0.150 |
60,054 |
113,957 |
+64 |
May17 |
170109 |
3.242 |
3.255 |
3.110 |
3.114 |
-0.147 |
43,752 |
109,386 |
-3,158 |
Jun17 |
170109 |
3.284 |
3.284 |
3.150 |
3.153 |
-0.142 |
18,269 |
42,329 |
+1,602 |
Jul17 |
170109 |
3.313 |
3.318 |
3.187 |
3.191 |
-0.136 |
14,374 |
56,583 |
+1,221 |
Aug17 |
170109 |
3.296 |
3.311 |
3.192 |
3.195 |
-0.131 |
8,377 |
36,386 |
+614 |
Sep17 |
170109 |
3.297 |
3.297 |
3.176 |
3.180 |
-0.128 |
9,439 |
36,917 |
+354 |
Oct17 |
170109 |
3.310 |
3.318 |
3.195 |
3.199 |
-0.127 |
27,751 |
89,409 |
-1,011 |
Nov17 |
170109 |
3.360 |
3.360 |
3.243 |
3.248 |
-0.123 |
8,417 |
34,877 |
-943 |
Dec17 |
170109 |
3.455 |
3.455 |
3.366 |
3.368 |
-0.117 |
7,289 |
36,926 |
-134 |
Jan18 |
170109 |
3.565 |
3.565 |
3.455 |
3.459 |
-0.113 |
12,487 |
41,053 |
-550 |
Feb18 |
170109 |
3.504 |
3.504 |
3.417 |
3.423 |
-0.100 |
3,990 |
16,308 |
+4 |
Mar18 |
170109 |
3.410 |
3.410 |
3.328 |
3.337 |
-0.089 |
8,019 |
38,520 |
-660 |
Apr18 |
170109 |
2.901 |
2.911 |
2.843 |
2.851 |
-0.060 |
5,264 |
44,195 |
+512 |
May18 |
170109 |
2.834 |
2.834 |
2.799 |
2.806 |
-0.041 |
1,798 |
12,297 |
+602 |
Total Volume and Open Interest |
526,522 |
1,249,577 |
+11,324 |
Brent Crude Oil(ICE) |
Mar17 |
170109 |
56.81 |
57.00 |
54.74 |
54.94 |
-2.16 |
269,612 |
598,922 |
-4,913 |
Apr17 |
170109 |
57.75 |
57.75 |
55.36 |
55.56 |
-2.12 |
121,353 |
252,270 |
+7,145 |
May17 |
170109 |
57.99 |
58.06 |
55.88 |
56.09 |
-2.08 |
70,747 |
158,056 |
+2,109 |
Jun17 |
170109 |
58.46 |
58.46 |
56.31 |
56.53 |
-2.04 |
82,151 |
255,905 |
+3,593 |
Jul17 |
170109 |
58.71 |
58.71 |
56.61 |
56.83 |
-2.01 |
21,203 |
84,029 |
-2,857 |
Aug17 |
170109 |
58.81 |
58.81 |
56.79 |
57.01 |
-1.97 |
12,554 |
55,992 |
+500 |
Sep17 |
170109 |
58.82 |
58.91 |
56.88 |
57.08 |
-1.95 |
12,605 |
72,445 |
+533 |
Oct17 |
170109 |
58.72 |
58.80 |
56.90 |
57.10 |
-1.92 |
6,149 |
34,957 |
+182 |
Nov17 |
170109 |
58.76 |
58.78 |
56.90 |
57.09 |
-1.91 |
4,821 |
29,477 |
+1,181 |
Dec17 |
170109 |
58.79 |
58.82 |
56.85 |
57.07 |
-1.87 |
49,092 |
225,035 |
-416 |
Jan18 |
170109 |
57.64 |
57.64 |
57.04 |
57.04 |
-1.85 |
2,301 |
29,099 |
-213 |
Feb18 |
170109 |
57.70 |
57.70 |
57.01 |
57.01 |
-1.83 |
2,252 |
21,537 |
+244 |
Mar18 |
170109 |
57.18 |
57.50 |
57.01 |
57.01 |
-1.81 |
2,218 |
24,083 |
+253 |
Apr18 |
170109 |
56.99 |
56.99 |
56.99 |
56.99 |
-1.80 |
393 |
16,376 |
-19 |
Total Volume and Open Interest |
697,640 |
2,213,781 |
+13,264 |
Gas Oil(ICE) |
Jan17 |
170109 |
495.25 |
496.00 |
476.75 |
483.00 |
-10.25 |
50,252 |
66,795 |
-17,835 |
Feb17 |
170109 |
501.00 |
501.50 |
481.50 |
488.25 |
-10.50 |
95,534 |
179,199 |
+10,620 |
Mar17 |
170109 |
505.25 |
505.25 |
486.00 |
492.25 |
-11.00 |
58,267 |
107,487 |
+4,440 |
Apr17 |
170109 |
508.50 |
508.50 |
489.25 |
495.50 |
-11.00 |
16,388 |
59,052 |
+1,739 |
May17 |
170109 |
510.25 |
510.50 |
491.75 |
498.00 |
-11.00 |
8,453 |
48,497 |
+786 |
Jun17 |
170109 |
513.00 |
513.00 |
494.00 |
500.25 |
-10.75 |
21,912 |
92,364 |
+1,698 |
Jul17 |
170109 |
514.25 |
515.00 |
499.50 |
503.00 |
-10.75 |
5,779 |
25,766 |
-1,079 |
Aug17 |
170109 |
516.75 |
517.50 |
506.00 |
506.00 |
-10.50 |
3,415 |
17,894 |
+748 |
Sep17 |
170109 |
519.25 |
520.00 |
506.00 |
508.75 |
-10.25 |
5,298 |
33,078 |
+1,401 |
Oct17 |
170109 |
520.25 |
520.25 |
510.25 |
511.25 |
-10.00 |
2,074 |
24,225 |
+551 |
Total Volume and Open Interest |
285,985 |
858,227 |
+6,303 |
Ethanol(CBOT) |
Feb17 |
170109 |
1.563 |
1.563 |
1.522 |
1.524 |
-0.027 |
594 |
3,827 |
-25 |
Mar17 |
170109 |
1.575 |
1.575 |
1.536 |
1.540 |
-0.023 |
115 |
692 |
+34 |
Apr17 |
170109 |
1.565 |
1.565 |
1.555 |
1.556 |
-0.023 |
32 |
829 |
+17 |
May17 |
170109 |
1.559 |
1.568 |
1.559 |
1.564 |
-0.017 |
0 |
25 |
+0 |
Jun17 |
170109 |
1.563 |
1.563 |
1.555 |
1.555 |
-0.017 |
10 |
29 |
+0 |
Jul17 |
170109 |
1.557 |
1.557 |
1.550 |
1.550 |
-0.017 |
10 |
120 |
-10 |
Aug17 |
170109 |
1.549 |
1.549 |
1.542 |
1.542 |
-0.017 |
0 |
40 |
+0 |
Sep17 |
170109 |
1.536 |
1.536 |
1.536 |
1.536 |
-0.017 |
0 |
4 |
+0 |
Total Volume and Open Interest |
797 |
5,614 |
+52 |
WTI Crude Oil(ICE) |
Feb17 |
170109 |
53.77 |
53.81 |
51.75 |
51.96 |
-2.03 |
35,586 |
56,371 |
-309 |
Mar17 |
170109 |
54.69 |
54.71 |
52.67 |
52.87 |
-2.00 |
43,533 |
104,333 |
+3,515 |
Apr17 |
170109 |
55.44 |
55.47 |
53.52 |
53.72 |
-1.96 |
22,917 |
28,274 |
-2,079 |
May17 |
170109 |
56.11 |
56.12 |
54.35 |
54.47 |
-1.90 |
9,651 |
23,933 |
+1,397 |
Jun17 |
170109 |
56.59 |
56.59 |
54.92 |
55.05 |
-1.83 |
13,722 |
63,794 |
-1,191 |
Jul17 |
170109 |
56.16 |
56.16 |
55.31 |
55.43 |
-1.78 |
2,232 |
18,034 |
-87 |
Aug17 |
170109 |
56.47 |
56.47 |
55.67 |
55.67 |
-1.73 |
2,193 |
13,344 |
-170 |
Sep17 |
170109 |
56.63 |
56.63 |
55.77 |
55.83 |
-1.68 |
1,876 |
18,729 |
+267 |
Oct17 |
170109 |
56.67 |
56.67 |
55.94 |
55.94 |
-1.63 |
718 |
4,997 |
-53 |
Nov17 |
170109 |
56.02 |
56.02 |
56.02 |
56.02 |
-1.60 |
313 |
2,954 |
+2 |
Dec17 |
170109 |
56.82 |
56.82 |
56.00 |
56.09 |
-1.57 |
11,112 |
82,105 |
+1,401 |
Jan18 |
170109 |
56.09 |
56.09 |
56.09 |
56.09 |
-1.54 |
109 |
2,339 |
-21 |
Feb18 |
170109 |
56.10 |
56.10 |
56.10 |
56.10 |
-1.50 |
55 |
1,372 |
+37 |
Mar18 |
170109 |
56.11 |
56.11 |
56.11 |
56.11 |
-1.46 |
178 |
3,881 |
+42 |
Apr18 |
170109 |
56.11 |
56.11 |
56.11 |
56.11 |
-1.42 |
52 |
1,047 |
+0 |
May18 |
170109 |
56.11 |
56.11 |
56.11 |
56.11 |
-1.38 |
0 |
558 |
+0 |
Total Volume and Open Interest |
150,629 |
531,663 |
+4,077 |
US Dollar Index(ICE) |
Mar17 |
170109 |
102.245 |
102.490 |
101.845 |
101.910 |
-0.300 |
60,274 |
80,546 |
-1,643 |
Jun17 |
170109 |
102.160 |
102.370 |
101.790 |
101.845 |
-0.295 |
343 |
1,433 |
-32 |
Sep17 |
170109 |
102.200 |
102.200 |
101.620 |
101.720 |
-0.295 |
24 |
311 |
+15 |
Total Volume and Open Interest |
60,663 |
82,324 |
-1,639 |
Australian Dollar(CME) |
Mar17 |
170109 |
72.83 |
73.63 |
72.82 |
73.48 |
+0.55 |
107,981 |
102,271 |
-2,840 |
Jun17 |
170109 |
72.90 |
73.46 |
72.69 |
73.32 |
+0.55 |
44 |
454 |
-8 |
Sep17 |
170109 |
73.05 |
73.19 |
72.74 |
73.19 |
+0.55 |
2 |
17 |
-1 |
Total Volume and Open Interest |
108,027 |
102,778 |
-2,849 |
British Pound(CME) |
Mar17 |
170109 |
122.72 |
122.88 |
121.40 |
121.78 |
-1.15 |
142,945 |
219,767 |
-1,283 |
Jun17 |
170109 |
123.10 |
123.18 |
121.74 |
122.10 |
-1.15 |
86 |
681 |
-9 |
Sep17 |
170109 |
122.44 |
123.00 |
122.09 |
122.44 |
-1.14 |
14 |
172 |
+7 |
Total Volume and Open Interest |
143,045 |
220,675 |
-1,285 |
Canadian Dollar(CME) |
Mar17 |
170109 |
75.56 |
75.83 |
75.37 |
75.65 |
+0.06 |
72,667 |
88,108 |
-3,790 |
Jun17 |
170109 |
75.65 |
75.91 |
75.47 |
75.74 |
+0.07 |
213 |
1,903 |
+46 |
Sep17 |
170109 |
75.95 |
75.98 |
75.59 |
75.83 |
+0.06 |
1 |
483 |
-1 |
Dec17 |
170109 |
75.92 |
76.07 |
75.76 |
75.94 |
+0.06 |
0 |
532 |
+0 |
Total Volume and Open Interest |
72,881 |
91,048 |
-3,745 |
Japanese Yen(CME) |
Mar17 |
170109 |
85.58 |
86.45 |
85.29 |
86.38 |
+0.71 |
266,589 |
205,208 |
-10,957 |
Jun17 |
170109 |
85.95 |
86.87 |
85.73 |
86.81 |
+0.71 |
5,147 |
5,345 |
+4,532 |
Sep17 |
170109 |
87.21 |
87.29 |
86.20 |
87.29 |
+0.72 |
4 |
47 |
+2 |
Total Volume and Open Interest |
271,748 |
210,619 |
-6,415 |
Swiss Franc(CME) |
Mar17 |
170109 |
98.63 |
98.94 |
98.40 |
98.92 |
+0.36 |
32,125 |
52,072 |
-1,809 |
Jun17 |
170109 |
99.32 |
99.54 |
99.03 |
99.54 |
+0.35 |
4 |
96 |
+0 |
Sep17 |
170109 |
100.21 |
100.21 |
99.75 |
100.21 |
+0.38 |
0 |
4 |
+0 |
Total Volume and Open Interest |
32,129 |
52,177 |
-1,809 |
EuroFX(CME) |
Mar17 |
170109 |
105.60 |
106.12 |
105.40 |
106.07 |
+0.46 |
281,509 |
410,961 |
+265 |
Jun17 |
170109 |
106.09 |
106.66 |
105.95 |
106.61 |
+0.45 |
1,017 |
8,769 |
+95 |
Sep17 |
170109 |
106.90 |
107.19 |
106.50 |
107.16 |
+0.46 |
16 |
321 |
+2 |
Total Volume and Open Interest |
282,546 |
420,112 |
+364 |
Mexican Peso(CME) |
Jan17 |
170109 |
467.63 |
467.63 |
467.63 |
467.63 |
-3.38 |
|
|
|
Feb17 |
170109 |
465.50 |
465.50 |
465.50 |
465.50 |
-3.25 |
|
|
|
Total Volume and Open Interest |
119,073 |
160,595 |
+3,509 |
Brazilian Real(CME) |
Feb17 |
170109 |
308.80 |
311.20 |
308.05 |
310.65 |
+2.45 |
2,063 |
25,061 |
+919 |
Mar17 |
170109 |
308.10 |
308.90 |
307.20 |
308.50 |
+2.30 |
636 |
8,016 |
+626 |
Apr17 |
170109 |
305.90 |
305.90 |
305.90 |
305.90 |
+2.45 |
|
|
|
May17 |
170109 |
303.65 |
303.65 |
303.65 |
303.65 |
+2.30 |
|
|
|
Total Volume and Open Interest |
2,699 |
33,077 |
+1,545 |
30-Year T-Bonds(CBOT) |
Mar17 |
170109 |
151~230 |
152~290 |
151~170 |
152~230 |
+0~300 |
338,168 |
614,490 |
+12,966 |
Jun17 |
170109 |
150~110 |
151~210 |
150~110 |
151~160 |
+1~010 |
16 |
28 |
+6 |
Sep17 |
170109 |
151~160 |
151~160 |
151~160 |
151~160 |
+1~010 |
|
|
|
Total Volume and Open Interest |
338,184 |
614,518 |
+12,972 |
10-Year T-Notes(CBOT) |
Mar17 |
170109 |
124~125 |
124~275 |
124~075 |
124~250 |
+0~120 |
1,882,843 |
3,101,861 |
+11,770 |
Jun17 |
170109 |
123~300 |
124~080 |
123~300 |
124~065 |
+0~125 |
1,581 |
1,631 |
+1,560 |
Sep17 |
170109 |
124~065 |
124~065 |
124~065 |
124~065 |
+0~125 |
|
|
|
Total Volume and Open Interest |
1,884,424 |
3,103,492 |
+13,330 |
5-Year T-Notes(CBOT) |
Mar17 |
170109 |
117~202 |
117~282 |
117~172 |
117~272 |
+0~066 |
1,016,679 |
2,993,235 |
+34,244 |
Jun17 |
170109 |
117~154 |
117~154 |
117~154 |
117~154 |
+0~070 |
187 |
161 |
+160 |
Sep17 |
170109 |
117~154 |
117~154 |
117~154 |
117~154 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,016,866 |
2,993,396 |
+34,404 |
2 Year T-Notes(CBOT) |
Mar17 |
170109 |
108~092 |
108~114 |
108~082 |
108~112 |
+0~020 |
349,342 |
1,163,662 |
+11,714 |
Jun17 |
170109 |
108~042 |
108~042 |
108~042 |
108~042 |
+0~020 |
|
|
|
Sep17 |
170109 |
108~042 |
108~042 |
108~042 |
108~042 |
+0~020 |
|
|
|
Total Volume and Open Interest |
349,342 |
1,163,662 |
+11,714 |
Eurodollars(CME) |
Mar17 |
170109 |
98.925 |
98.930 |
98.920 |
98.925 |
unch |
405,295 |
1,364,404 |
-51,305 |
Jun17 |
170109 |
98.765 |
98.775 |
98.760 |
98.770 |
unch |
294,146 |
1,353,704 |
+12,562 |
Sep17 |
170109 |
98.630 |
98.645 |
98.620 |
98.640 |
+0.010 |
317,463 |
1,226,961 |
+29,806 |
Dec17 |
170109 |
98.465 |
98.490 |
98.455 |
98.485 |
+0.015 |
440,126 |
1,342,919 |
-311 |
Mar18 |
170109 |
98.340 |
98.375 |
98.330 |
98.365 |
+0.020 |
387,038 |
972,215 |
-8,730 |
Jun18 |
170109 |
98.215 |
98.255 |
98.200 |
98.245 |
+0.025 |
307,770 |
670,310 |
+20,176 |
Sep18 |
170109 |
98.105 |
98.145 |
98.085 |
98.140 |
+0.030 |
242,689 |
489,236 |
+12,138 |
Dec18 |
170109 |
97.980 |
98.030 |
97.955 |
98.025 |
+0.035 |
419,241 |
751,580 |
+45,400 |
Mar19 |
170109 |
97.900 |
97.960 |
97.880 |
97.950 |
+0.040 |
253,099 |
647,551 |
+8,859 |
Jun19 |
170109 |
97.830 |
97.890 |
97.810 |
97.885 |
+0.045 |
198,643 |
525,893 |
-3,508 |
Sep19 |
170109 |
97.770 |
97.830 |
97.740 |
97.825 |
+0.050 |
145,171 |
417,177 |
+601 |
Dec19 |
170109 |
97.690 |
97.755 |
97.660 |
97.745 |
+0.050 |
229,325 |
393,620 |
+13,544 |
Mar20 |
170109 |
97.650 |
97.715 |
97.625 |
97.705 |
+0.050 |
119,233 |
286,195 |
-4,164 |
Jun20 |
170109 |
97.605 |
97.670 |
97.580 |
97.665 |
+0.055 |
82,972 |
164,638 |
+4,453 |
Sep20 |
170109 |
97.560 |
97.630 |
97.540 |
97.625 |
+0.060 |
64,849 |
139,868 |
+1,184 |
Dec20 |
170109 |
97.510 |
97.580 |
97.485 |
97.570 |
+0.060 |
94,536 |
162,362 |
-809 |
Mar21 |
170109 |
97.475 |
97.545 |
97.450 |
97.535 |
+0.060 |
50,726 |
98,080 |
+5,026 |
Jun21 |
170109 |
97.440 |
97.505 |
97.410 |
97.500 |
+0.060 |
45,516 |
91,627 |
+987 |
Total Volume and Open Interest |
4,222,211 |
11,507,798 |
+93,110 |
Ultra T-Bond(CBOT) |
Mar17 |
170109 |
161~26 |
163~14 |
161~18 |
163~01 |
+1~02 |
129,570 |
691,983 |
+447 |
Jun17 |
170109 |
161~26 |
161~26 |
161~26 |
161~26 |
+1~02 |
1 |
1 |
+1 |
Sep17 |
170109 |
161~26 |
161~26 |
161~26 |
161~26 |
+1~02 |
|
|
|
Total Volume and Open Interest |
129,571 |
691,984 |
+448 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170109 |
134~090 |
134~315 |
134~040 |
134~275 |
+0~170 |
127,086 |
290,999 |
-1,918 |
Jun17 |
170109 |
133~255 |
133~255 |
133~255 |
133~255 |
+0~170 |
|
|
|
Sep17 |
170109 |
133~255 |
133~255 |
133~255 |
133~255 |
+0~170 |
|
|
|
Total Volume and Open Interest |
127,086 |
290,999 |
-1,918 |
30 Day Federal Funds(CBOT) |
Jan17 |
170109 |
99.353 |
99.353 |
99.353 |
99.353 |
unch |
25,432 |
147,744 |
+3,261 |
Feb17 |
170109 |
99.345 |
99.350 |
99.345 |
99.345 |
unch |
3,842 |
82,564 |
-323 |
Mar17 |
170109 |
99.305 |
99.310 |
99.300 |
99.310 |
+0.005 |
12,607 |
86,337 |
+2,647 |
Apr17 |
170109 |
99.280 |
99.290 |
99.280 |
99.285 |
+0.005 |
40,159 |
219,145 |
+5,065 |
May17 |
170109 |
99.230 |
99.240 |
99.230 |
99.240 |
+0.005 |
17,348 |
69,653 |
+3,450 |
Jun17 |
170109 |
99.165 |
99.175 |
99.165 |
99.170 |
unch |
7,471 |
22,094 |
+2,400 |
Total Volume and Open Interest |
174,360 |
914,942 |
+27,836 |
Japanese Govt Bonds(SGX) |
Mar17 |
170105 |
150.07 |
150.22 |
150.00 |
150.13 |
+0.07 |
311 |
13,881 |
-615 |
Jun17 |
170105 |
150.10 |
150.10 |
150.10 |
150.10 |
+0.07 |
|
|
|
Sep17 |
170105 |
150.10 |
150.10 |
150.10 |
150.10 |
+0.07 |
|
|
|
Total Volume and Open Interest |
311 |
13,881 |
-615 |
Euro-Buxl(EUREX) |
Mar17 |
170109 |
169.40 |
170.74 |
168.34 |
169.56 |
-0.26 |
64,748 |
204,694 |
-8,709 |
Jun17 |
170109 |
167.46 |
168.58 |
166.80 |
167.50 |
-0.26 |
19 |
17 |
+0 |
Sep17 |
170109 |
165.20 |
166.48 |
165.00 |
165.42 |
-0.50 |
14 |
13 |
+3 |
Total Volume and Open Interest |
64,781 |
204,724 |
-8,706 |
Euro-Bund(EUREX) |
Mar17 |
170109 |
162.70 |
163.33 |
162.47 |
162.95 |
+0.11 |
1,019,510 |
1,938,063 |
-148,733 |
Jun17 |
170109 |
159.89 |
160.08 |
159.76 |
159.76 |
+0.14 |
967 |
3,432 |
+380 |
Sep17 |
170109 |
160.30 |
160.30 |
160.30 |
160.30 |
+0.68 |
|
|
|
Total Volume and Open Interest |
1,020,477 |
1,941,495 |
-148,353 |
Euro-Bobl(EUREX) |
Mar17 |
170109 |
133.31 |
133.44 |
133.27 |
133.37 |
+0.05 |
665,177 |
1,486,468 |
-44,363 |
Jun17 |
170109 |
131.18 |
131.18 |
131.18 |
131.18 |
+0.05 |
8 |
1,015 |
-1 |
Sep17 |
170109 |
131.18 |
131.18 |
131.18 |
131.18 |
+0.05 |
|
|
|
Total Volume and Open Interest |
665,185 |
1,487,483 |
-44,364 |
Euro-Schatz(EUREX) |
Mar17 |
170109 |
112.25 |
112.28 |
112.25 |
112.27 |
+0.01 |
466,220 |
1,481,036 |
-93,800 |
Jun17 |
170109 |
112.06 |
112.07 |
112.06 |
112.06 |
+0.01 |
21,622 |
26,420 |
+3,781 |
Sep17 |
170109 |
112.06 |
112.06 |
112.06 |
112.06 |
+0.01 |
|
|
|
Total Volume and Open Interest |
487,842 |
1,507,456 |
-90,019 |
3-Mth Euribor(EUREX) |
Mar17 |
170109 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,865 |
-5 |
Jun17 |
170109 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
2 |
33,463 |
+0 |
Sep17 |
170109 |
100.290 |
100.290 |
100.285 |
100.290 |
+0.005 |
4 |
4,252 |
+5 |
Total Volume and Open Interest |
129 |
71,508 |
+198 |
Long Gilt(LIFFE) |
Mar17 |
170109 |
124~06 |
124~30 |
124~05 |
124~19 |
+0~08 |
209,522 |
608,608 |
-5,231 |
Jun17 |
170109 |
123~21 |
123~21 |
123~21 |
123~21 |
+0~08 |
|
|
|
Total Volume and Open Interest |
209,522 |
608,608 |
-5,231 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170109 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.00 |
15,564 |
359,746 |
-168 |
Jun17 |
170109 |
99.58 |
99.60 |
99.58 |
99.58 |
-0.01 |
44,751 |
394,602 |
-1,644 |
Sep17 |
170109 |
99.55 |
99.57 |
99.54 |
99.55 |
unch |
56,301 |
264,162 |
+2,521 |
Dec17 |
170109 |
99.51 |
99.53 |
99.50 |
99.52 |
+0.01 |
59,941 |
295,571 |
-2,829 |
Mar18 |
170109 |
99.45 |
99.49 |
99.44 |
99.47 |
+0.01 |
70,834 |
179,373 |
-3,070 |
Jun18 |
170109 |
99.39 |
99.44 |
99.39 |
99.43 |
+0.02 |
59,747 |
175,401 |
+412 |
Total Volume and Open Interest |
664,938 |
2,296,876 |
+20,173 |
3-Mth Euribor(LIFFE) |
Mar17 |
170109 |
100.320 |
100.320 |
100.315 |
100.320 |
+0.005 |
38,747 |
361,549 |
-7,069 |
Jun17 |
170109 |
100.305 |
100.310 |
100.300 |
100.305 |
+0.005 |
58,038 |
385,297 |
+6,446 |
Sep17 |
170109 |
100.280 |
100.295 |
100.280 |
100.290 |
+0.005 |
133,532 |
330,446 |
-2,794 |
Total Volume and Open Interest |
1,049,884 |
3,198,777 |
+20,169 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170109 |
98.18 |
98.19 |
98.18 |
98.19 |
unch |
8,084 |
192,500 |
-3,453 |
Jun17 |
170109 |
98.15 |
98.17 |
98.14 |
98.15 |
-0.01 |
14,533 |
246,197 |
-1,434 |
Sep17 |
170109 |
98.10 |
98.11 |
98.08 |
98.09 |
-0.02 |
22,056 |
149,519 |
-3,296 |
Dec17 |
170109 |
98.04 |
98.05 |
98.00 |
98.01 |
-0.03 |
14,707 |
178,956 |
-1,093 |
Mar18 |
170109 |
97.95 |
97.97 |
97.92 |
97.93 |
-0.03 |
10,231 |
99,389 |
+5,000 |
Jun18 |
170109 |
97.87 |
97.88 |
97.83 |
97.84 |
-0.03 |
4,544 |
73,842 |
+1,221 |
Sep18 |
170109 |
97.79 |
97.80 |
97.75 |
97.76 |
-0.03 |
3,619 |
46,129 |
-800 |
Dec18 |
170109 |
97.70 |
97.72 |
97.66 |
97.68 |
-0.03 |
552 |
25,593 |
-189 |
Mar19 |
170109 |
97.63 |
97.63 |
97.60 |
97.60 |
-0.03 |
506 |
6,992 |
+191 |
Jun19 |
170109 |
97.52 |
97.52 |
97.52 |
97.52 |
-0.03 |
6 |
3,197 |
-5 |
Total Volume and Open Interest |
78,838 |
1,024,417 |
-3,858 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170109 |
97.29 |
97.30 |
97.20 |
97.20 |
-0.08 |
96,030 |
911,796 |
+16,661 |
Jun17 |
170109 |
97.20 |
97.20 |
97.20 |
97.20 |
-0.08 |
|
|
|
Total Volume and Open Interest |
96,030 |
911,796 |
+16,661 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170109 |
98.02 |
98.04 |
97.95 |
97.96 |
-0.06 |
98,524 |
872,058 |
-3,865 |
Jun17 |
170109 |
97.96 |
97.96 |
97.96 |
97.96 |
-0.06 |
|
|
|
Total Volume and Open Interest |
98,524 |
872,058 |
-3,865 |
Gold(CMX) |
Feb17 |
170109 |
1172.9 |
1186.4 |
1172.2 |
1184.9 |
+11.5 |
272,124 |
277,267 |
+1,730 |
Apr17 |
170109 |
1176.0 |
1189.3 |
1175.8 |
1187.9 |
+11.6 |
19,402 |
68,604 |
+4,609 |
Jun17 |
170109 |
1179.0 |
1192.0 |
1178.0 |
1190.7 |
+11.7 |
2,079 |
36,319 |
+49 |
Aug17 |
170109 |
1188.9 |
1193.5 |
1187.2 |
1193.4 |
+11.7 |
348 |
11,460 |
+132 |
Oct17 |
170109 |
1194.4 |
1196.2 |
1194.4 |
1196.2 |
+11.7 |
227 |
2,849 |
+58 |
Dec17 |
170109 |
1187.0 |
1200.3 |
1187.0 |
1199.0 |
+11.8 |
1,905 |
22,957 |
+12 |
Feb18 |
170109 |
1196.7 |
1202.0 |
1196.7 |
1202.0 |
+11.9 |
1,929 |
2,028 |
+1,620 |
Apr18 |
170109 |
1205.2 |
1205.2 |
1205.2 |
1205.2 |
+11.9 |
0 |
163 |
+0 |
Jun18 |
170109 |
1208.5 |
1208.5 |
1208.5 |
1208.5 |
+11.9 |
35 |
4,223 |
+0 |
Aug18 |
170109 |
1212.2 |
1212.2 |
1212.2 |
1212.2 |
+11.9 |
0 |
6 |
+0 |
Oct18 |
170109 |
1216.0 |
1216.0 |
1216.0 |
1216.0 |
+11.9 |
0 |
5 |
+0 |
Dec18 |
170109 |
1219.2 |
1219.9 |
1219.2 |
1219.9 |
+11.9 |
3 |
2,121 |
+0 |
Total Volume and Open Interest |
299,019 |
431,823 |
+8,215 |
Silver(CMX) |
Mar17 |
170109 |
1652.0 |
1673.5 |
1645.5 |
1668.3 |
+16.4 |
67,641 |
134,337 |
+548 |
May17 |
170109 |
1654.5 |
1679.0 |
1653.0 |
1673.9 |
+16.5 |
1,917 |
16,349 |
+619 |
Jul17 |
170109 |
1664.0 |
1681.0 |
1659.5 |
1679.3 |
+16.9 |
249 |
6,392 |
+34 |
Sep17 |
170109 |
1673.0 |
1685.5 |
1673.0 |
1684.8 |
+17.4 |
36 |
1,532 |
-14 |
Dec17 |
170109 |
1680.0 |
1694.5 |
1680.0 |
1692.3 |
+17.5 |
200 |
5,585 |
+57 |
Mar18 |
170109 |
1701.1 |
1701.1 |
1701.1 |
1701.1 |
+17.5 |
0 |
30 |
+0 |
May18 |
170109 |
1705.4 |
1705.4 |
1705.4 |
1705.4 |
+17.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
70,144 |
165,537 |
+1,172 |
Platinum(NYMEX) |
Jan17 |
170109 |
970.3 |
979.9 |
965.0 |
978.5 |
+12.0 |
242 |
130 |
-106 |
Apr17 |
170109 |
973.2 |
986.0 |
968.3 |
982.6 |
+12.0 |
22,783 |
59,988 |
-633 |
Jul17 |
170109 |
975.3 |
988.7 |
974.2 |
986.6 |
+12.1 |
123 |
2,823 |
+29 |
Oct17 |
170109 |
991.9 |
991.9 |
989.0 |
989.0 |
+12.1 |
21 |
229 |
-3 |
Total Volume and Open Interest |
23,260 |
63,388 |
-749 |
Palladium(NYMEX) |
Mar17 |
170109 |
756.40 |
768.95 |
754.55 |
757.15 |
-1.20 |
8,360 |
24,385 |
+317 |
Jun17 |
170109 |
764.55 |
769.00 |
757.05 |
757.75 |
-0.80 |
223 |
826 |
+108 |
Sep17 |
170109 |
758.50 |
758.50 |
758.50 |
758.50 |
-1.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,586 |
25,225 |
+428 |
Copper(CMX) |
Mar17 |
170109 |
254.40 |
255.05 |
251.95 |
253.85 |
-0.75 |
67,495 |
145,973 |
-1,685 |
May17 |
170109 |
255.15 |
255.65 |
252.80 |
254.70 |
-0.65 |
5,954 |
29,261 |
+1,452 |
Jul17 |
170109 |
255.80 |
256.25 |
253.75 |
255.40 |
-0.65 |
1,686 |
21,429 |
-298 |
Sep17 |
170109 |
256.25 |
256.70 |
254.30 |
255.95 |
-0.60 |
934 |
6,671 |
-209 |
Dec17 |
170109 |
256.80 |
256.80 |
254.70 |
256.35 |
-0.60 |
404 |
10,031 |
+19 |
Total Volume and Open Interest |
77,335 |
228,221 |
-691 |
E-mini DJIA Index(CBOT) |
Mar17 |
170109 |
19887 |
19922 |
19816 |
19828 |
-69 |
108,860 |
132,870 |
-3,434 |
Jun17 |
170109 |
19855 |
19860 |
19760 |
19770 |
-70 |
45 |
229 |
+25 |
Sep17 |
170109 |
19718 |
19718 |
19718 |
19718 |
-70 |
|
|
|
Dec17 |
170109 |
19676 |
19676 |
19676 |
19676 |
-70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
108,905 |
133,100 |
-3,409 |
S & P 500(CME) |
Mar17 |
170109 |
2272.00 |
2274.00 |
2264.40 |
2265.00 |
-6.50 |
6,842 |
62,093 |
-406 |
Jun17 |
170109 |
2259.20 |
2259.20 |
2256.70 |
2259.20 |
-6.50 |
457 |
1,763 |
-112 |
Sep17 |
170109 |
2254.70 |
2254.70 |
2252.20 |
2254.70 |
-6.50 |
0 |
21 |
-5 |
Dec17 |
170109 |
2249.90 |
2249.90 |
2247.40 |
2249.90 |
-6.50 |
|
|
|
Total Volume and Open Interest |
7,299 |
63,877 |
-523 |
S & P 500 E-Mini(Globex) |
Mar17 |
170109 |
2271.25 |
2275.25 |
2263.50 |
2265.00 |
-6.50 |
1,324,035 |
2,807,328 |
+2,499 |
Jun17 |
170109 |
2265.75 |
2269.25 |
2258.00 |
2259.25 |
-6.50 |
6,209 |
17,296 |
+3,282 |
Sep17 |
170109 |
2263.50 |
2263.50 |
2254.00 |
2254.75 |
-6.50 |
53 |
141 |
-21 |
Dec17 |
170109 |
2253.75 |
2253.75 |
2250.00 |
2250.00 |
-6.50 |
2 |
71 |
+0 |
Total Volume and Open Interest |
1,330,299 |
2,824,836 |
+5,760 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170109 |
5004.50 |
5029.50 |
5002.50 |
5022.00 |
+18.00 |
169,565 |
216,170 |
-2,845 |
Jun17 |
170109 |
5005.30 |
5029.00 |
5005.00 |
5021.30 |
+17.50 |
91 |
284 |
-16 |
Sep17 |
170109 |
5020.00 |
5024.00 |
5020.00 |
5024.00 |
+17.50 |
0 |
55 |
+0 |
Total Volume and Open Interest |
169,656 |
216,523 |
-2,861 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170109 |
1678.10 |
1681.40 |
1665.70 |
1668.10 |
-11.30 |
14,242 |
97,141 |
-849 |
Jun17 |
170109 |
1660.50 |
1672.70 |
1660.50 |
1660.50 |
-11.10 |
0 |
1 |
+0 |
Sep17 |
170109 |
1659.10 |
1659.10 |
1659.10 |
1659.10 |
-11.10 |
|
|
|
Total Volume and Open Interest |
14,242 |
97,142 |
-849 |
Volatility Index(CBOE) |
Jan17 |
170109 |
12.85 |
13.20 |
12.73 |
12.93 |
+0.05 |
62,929 |
183,892 |
-3,152 |
Feb17 |
170109 |
14.75 |
14.85 |
14.40 |
14.53 |
-0.15 |
48,477 |
117,947 |
+13,828 |
Mar17 |
170109 |
16.05 |
16.10 |
15.75 |
15.88 |
-0.14 |
15,515 |
38,415 |
+2,772 |
Apr17 |
170109 |
17.00 |
17.10 |
16.75 |
16.93 |
-0.09 |
6,363 |
23,864 |
+600 |
Total Volume and Open Interest |
140,788 |
411,665 |
+15,523 |
Russell 2000 Mini(ICE) |
Mar17 |
170109 |
1364.00 |
1367.00 |
1352.90 |
1355.30 |
-9.80 |
127,115 |
663,035 |
-777 |
Jun17 |
170109 |
1357.50 |
1357.50 |
1352.30 |
1352.30 |
-9.80 |
5 |
475 |
-1 |
Sep17 |
170109 |
1350.00 |
1350.00 |
1349.30 |
1349.30 |
-9.80 |
0 |
202 |
+0 |
Total Volume and Open Interest |
127,120 |
663,792 |
-778 |
Nikkei 225(CME) |
Mar17 |
170109 |
19645 |
19745 |
19450 |
19475 |
-160 |
14,330 |
27,742 |
-673 |
Jun17 |
170109 |
19405 |
19405 |
19405 |
19405 |
-160 |
2 |
25 |
-1 |
Total Volume and Open Interest |
14,332 |
27,767 |
-674 |
Nikkei 225(SGX) |
Mar17 |
170106 |
19445 |
19550 |
19310 |
19410 |
-60 |
76,451 |
205,660 |
+6,807 |
Jun17 |
170106 |
19295 |
19405 |
19275 |
19285 |
-60 |
3 |
322 |
+1 |
Sep17 |
170105 |
19315 |
19315 |
19315 |
19315 |
-130 |
0 |
5 |
+0 |
Total Volume and Open Interest |
16,803 |
207,282 |
-4,226 |
Nikkei 225 Mini(JPX) |
Mar17 |
170106 |
19440 |
19550 |
19305 |
19400 |
-100 |
825,057 |
739,093 |
+371,701 |
Jun17 |
170106 |
19305 |
19415 |
19175 |
19260 |
-110 |
7,121 |
10,066 |
+2,184 |
Sep17 |
170106 |
19250 |
19385 |
19135 |
19210 |
-100 |
299 |
921 |
-33 |
Total Volume and Open Interest |
895,534 |
990,899 |
+410,881 |
Nikkei 225(JPX) |
Mar17 |
170106 |
19440 |
19550 |
19310 |
19400 |
-100 |
73,939 |
388,738 |
+33,373 |
Jun17 |
170106 |
19310 |
19410 |
19170 |
19260 |
-110 |
296 |
18,223 |
+64 |
Sep17 |
170106 |
19330 |
19330 |
19140 |
19210 |
-100 |
21 |
8,069 |
+1,305 |
Total Volume and Open Interest |
74,280 |
484,558 |
+34,753 |
Nikkei 225(CME) Yen |
Mar17 |
170109 |
19585 |
19695 |
19405 |
19430 |
-155 |
62,978 |
57,444 |
-2,529 |
Jun17 |
170109 |
19295 |
19535 |
19285 |
19295 |
-155 |
1 |
6 |
-1 |
Sep17 |
170109 |
19245 |
19245 |
19245 |
19245 |
-155 |
|
|
|
Total Volume and Open Interest |
62,979 |
57,451 |
-2,530 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170109 |
19420 |
19430 |
19420 |
19430 |
-150 |
0 |
93 |
+0 |
Jun17 |
170109 |
19300 |
19300 |
19300 |
19300 |
-150 |
|
|
|
Sep17 |
170109 |
19250 |
19250 |
19250 |
19250 |
-150 |
|
|
|
Total Volume and Open Interest |
0 |
93 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
170109 |
4920.0 |
4924.0 |
4866.5 |
4886.5 |
-22.5 |
69,383 |
304,591 |
-1,256 |
Feb17 |
170109 |
4919.0 |
4919.0 |
4865.0 |
4884.5 |
-22.5 |
93 |
3,945 |
+101 |
Mar17 |
170109 |
4916.5 |
4916.5 |
4868.0 |
4883.0 |
-22.0 |
269 |
10,398 |
+164 |
Total Volume and Open Interest |
69,745 |
318,996 |
-991 |
Hang Seng Index(HKFE) |
Jan17 |
170109 |
22531 |
22637 |
22471 |
22573 |
+42 |
86,436 |
110,435 |
+686 |
Feb17 |
170109 |
22513 |
22586 |
22435 |
22531 |
+36 |
417 |
1,365 |
+205 |
Mar17 |
170109 |
22519 |
22577 |
22429 |
22530 |
+36 |
258 |
8,192 |
-49 |
Total Volume and Open Interest |
87,202 |
122,740 |
+847 |
DAX(EUREX) |
Mar17 |
170109 |
11630.0 |
11631.5 |
11519.0 |
11565.0 |
-26.5 |
68,970 |
157,325 |
-5,868 |
Jun17 |
170109 |
11646.0 |
11646.0 |
11547.5 |
11588.5 |
-26.5 |
227 |
814 |
-50 |
Sep17 |
170109 |
11580.0 |
11580.0 |
11580.0 |
11580.0 |
-26.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
69,197 |
158,144 |
-5,918 |
Mini-DAX(EUREX) |
Mar17 |
170109 |
11630.0 |
11638.0 |
11519.0 |
11565.0 |
-26.5 |
18,321 |
9,045 |
-844 |
Jun17 |
170109 |
11651.0 |
11653.0 |
11543.0 |
11588.5 |
-26.5 |
21 |
323 |
+8 |
Sep17 |
170109 |
11580.0 |
11580.0 |
11580.0 |
11580.0 |
-26.5 |
|
|
|
Total Volume and Open Interest |
18,342 |
9,368 |
-836 |
FT-SE 100(EURONEXT) |
Mar17 |
170109 |
7165.00 |
7179.50 |
7141.50 |
7175.50 |
+38.00 |
83,721 |
733,051 |
-5,573 |
Jun17 |
170109 |
7102.50 |
7102.50 |
7102.50 |
7102.50 |
+37.50 |
14 |
29,419 |
+8 |
Sep17 |
170109 |
7041.00 |
7041.00 |
7041.00 |
7041.00 |
+37.50 |
|
|
|
Total Volume and Open Interest |
83,735 |
762,470 |
-5,565 |
SPI 200(SFE) |
Mar17 |
170109 |
5720.0 |
5790.0 |
5714.0 |
5775.0 |
+54.0 |
23,452 |
266,066 |
-2,340 |
Jun17 |
170109 |
5761.0 |
5761.0 |
5761.0 |
5761.0 |
+54.0 |
5 |
1,473 |
+5 |
Sep17 |
170109 |
5711.0 |
5711.0 |
5711.0 |
5711.0 |
+54.0 |
0 |
1,670 |
+0 |
Total Volume and Open Interest |
23,469 |
269,767 |
-2,332 |
FTSE MIB(ISE) |
Mar17 |
170109 |
19705.00 |
19735.00 |
19200.00 |
19314.00 |
-316.00 |
22,297 |
35,984 |
+334 |
Jun17 |
170109 |
19285.00 |
19295.00 |
18800.00 |
18904.00 |
-316.00 |
18 |
37 |
+10 |
Total Volume and Open Interest |
22,315 |
36,021 |
+344 |
KOSPI 200(KFE) |
Mar17 |
170109 |
263.90 |
264.05 |
263.60 |
264.05 |
+0.40 |
92,683 |
134,598 |
+53 |
Jun17 |
170109 |
264.35 |
264.70 |
264.25 |
264.70 |
+0.45 |
357 |
4,650 |
+96 |
Sep17 |
170109 |
265.90 |
265.90 |
265.90 |
265.90 |
+0.40 |
0 |
793 |
+50 |
Total Volume and Open Interest |
93,040 |
147,105 |
+199 |
GSCI(CME) |
Jan17 |
170109 |
391.95 |
393.00 |
389.60 |
389.75 |
-8.50 |
570 |
14,920 |
+126 |
Feb17 |
170109 |
397.30 |
397.30 |
393.65 |
393.65 |
-8.15 |
186 |
236 |
+186 |
Mar17 |
170109 |
399.40 |
399.40 |
399.40 |
399.40 |
-8.50 |
|
|
|
Total Volume and Open Interest |
756 |
15,156 |
+312 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|