|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 13, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170113 |
1037.50 |
1052.75 |
1032.50 |
1046.25 |
+6.00 |
87,926 |
317,562 |
-4,187 |
May17 |
170113 |
1046.00 |
1061.75 |
1041.25 |
1055.50 |
+6.50 |
25,498 |
106,776 |
+3,431 |
Jul17 |
170113 |
1052.25 |
1067.75 |
1047.50 |
1061.50 |
+6.25 |
14,717 |
101,942 |
+594 |
Aug17 |
170113 |
1048.00 |
1061.75 |
1044.75 |
1057.25 |
+5.75 |
628 |
7,474 |
+57 |
Sep17 |
170113 |
1027.75 |
1040.25 |
1026.25 |
1037.00 |
+4.00 |
257 |
3,418 |
+28 |
Nov17 |
170113 |
1013.50 |
1022.00 |
1009.00 |
1018.50 |
+2.00 |
6,847 |
81,556 |
+909 |
Jan18 |
170113 |
1016.25 |
1023.75 |
1013.00 |
1021.00 |
+1.25 |
486 |
3,977 |
+158 |
Mar18 |
170113 |
1010.25 |
1016.50 |
1008.50 |
1013.75 |
-1.50 |
16 |
2,490 |
+6 |
May18 |
170113 |
1009.25 |
1010.50 |
1009.00 |
1010.50 |
-2.00 |
31 |
596 |
+6 |
Jul18 |
170113 |
1003.00 |
1009.00 |
1003.00 |
1009.00 |
-2.75 |
31 |
884 |
+31 |
Aug18 |
170113 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
-3.00 |
0 |
19 |
+0 |
Sep18 |
170113 |
990.00 |
990.00 |
990.00 |
990.00 |
-3.00 |
0 |
22 |
+0 |
Nov18 |
170113 |
967.75 |
971.50 |
966.50 |
968.00 |
-6.00 |
76 |
1,397 |
+39 |
Jan19 |
170113 |
971.50 |
971.50 |
968.00 |
971.50 |
-6.00 |
|
|
|
Total Volume and Open Interest |
138,348 |
628,887 |
+262 |
Soybean Meal(CBOT) |
Mar17 |
170113 |
326.70 |
336.80 |
325.00 |
333.90 |
+6.00 |
45,890 |
171,362 |
-2,929 |
May17 |
170113 |
329.20 |
339.20 |
327.60 |
336.40 |
+6.20 |
15,338 |
59,740 |
+1,630 |
Jul17 |
170113 |
330.90 |
340.50 |
329.60 |
337.80 |
+5.80 |
8,311 |
52,423 |
-392 |
Aug17 |
170113 |
328.80 |
337.10 |
327.20 |
334.90 |
+5.50 |
752 |
8,607 |
+112 |
Sep17 |
170113 |
324.30 |
332.70 |
324.10 |
331.10 |
+4.80 |
629 |
6,792 |
+255 |
Oct17 |
170113 |
320.10 |
326.80 |
320.10 |
325.60 |
+4.00 |
393 |
6,304 |
-20 |
Dec17 |
170113 |
320.50 |
327.20 |
319.60 |
325.80 |
+3.80 |
1,960 |
26,036 |
+296 |
Jan18 |
170113 |
320.50 |
325.70 |
320.50 |
324.40 |
+3.10 |
8 |
954 |
+4 |
Mar18 |
170113 |
319.70 |
323.50 |
319.70 |
322.20 |
+2.60 |
3 |
1,345 |
+0 |
May18 |
170113 |
320.50 |
321.40 |
320.20 |
321.40 |
+2.50 |
5 |
399 |
+5 |
Total Volume and Open Interest |
74,193 |
335,425 |
-1,211 |
Soybean Oil(CBOT) |
Mar17 |
170113 |
36.01 |
36.20 |
35.50 |
35.60 |
-0.47 |
54,557 |
195,426 |
-1,384 |
May17 |
170113 |
36.21 |
36.45 |
35.76 |
35.86 |
-0.47 |
16,382 |
73,151 |
-1,078 |
Jul17 |
170113 |
36.36 |
36.68 |
35.98 |
36.09 |
-0.47 |
10,981 |
66,572 |
+2,008 |
Aug17 |
170113 |
36.35 |
36.60 |
35.90 |
36.03 |
-0.48 |
909 |
8,380 |
+321 |
Sep17 |
170113 |
36.38 |
36.38 |
35.74 |
35.90 |
-0.48 |
794 |
6,517 |
+275 |
Oct17 |
170113 |
35.99 |
35.99 |
35.42 |
35.59 |
-0.50 |
475 |
5,657 |
+56 |
Dec17 |
170113 |
35.95 |
36.13 |
35.43 |
35.61 |
-0.47 |
1,873 |
17,505 |
+68 |
Jan18 |
170113 |
35.79 |
35.83 |
35.45 |
35.55 |
-0.52 |
105 |
1,005 |
-18 |
Mar18 |
170113 |
35.79 |
35.79 |
35.42 |
35.50 |
-0.55 |
186 |
1,029 |
+1 |
May18 |
170113 |
35.52 |
35.53 |
35.47 |
35.47 |
-0.54 |
128 |
525 |
-7 |
Total Volume and Open Interest |
87,046 |
376,707 |
+194 |
Canola(WCE) |
Jan17 |
170113 |
493.9 |
493.9 |
493.9 |
493.9 |
-2.2 |
|
|
|
Mar17 |
170113 |
501.0 |
505.1 |
499.1 |
500.1 |
-2.2 |
9,105 |
108,130 |
-409 |
May17 |
170113 |
508.8 |
512.2 |
506.3 |
507.1 |
-2.1 |
3,033 |
32,377 |
+31 |
Jul17 |
170113 |
512.0 |
516.1 |
510.4 |
511.1 |
-2.1 |
1,624 |
18,839 |
+419 |
Nov17 |
170113 |
492.0 |
497.5 |
492.0 |
492.9 |
-0.3 |
821 |
17,463 |
-427 |
Total Volume and Open Interest |
14,588 |
178,948 |
-381 |
Corn(CBOT) |
Mar17 |
170113 |
357.50 |
359.50 |
355.25 |
358.50 |
+0.25 |
209,456 |
654,227 |
-5,927 |
May17 |
170113 |
364.25 |
366.00 |
362.00 |
365.50 |
+0.75 |
47,832 |
187,848 |
+3,329 |
Jul17 |
170113 |
371.25 |
373.00 |
369.00 |
372.50 |
+0.75 |
50,105 |
201,776 |
+7,711 |
Sep17 |
170113 |
378.00 |
379.75 |
376.00 |
379.50 |
+0.75 |
19,009 |
75,863 |
+7,472 |
Dec17 |
170113 |
385.75 |
386.75 |
383.25 |
386.25 |
+0.25 |
20,685 |
120,571 |
+1,967 |
Mar18 |
170113 |
393.75 |
394.75 |
391.50 |
394.50 |
+0.25 |
1,626 |
12,323 |
+107 |
May18 |
170113 |
399.25 |
399.50 |
397.25 |
399.50 |
unch |
707 |
1,976 |
+135 |
Jul18 |
170113 |
403.00 |
403.50 |
401.50 |
403.50 |
+0.25 |
160 |
2,494 |
+59 |
Sep18 |
170113 |
400.50 |
401.00 |
400.00 |
400.50 |
unch |
1 |
1,008 |
+1 |
Dec18 |
170113 |
401.50 |
403.00 |
400.00 |
402.75 |
unch |
364 |
7,986 |
+216 |
Total Volume and Open Interest |
349,969 |
1,266,407 |
+15,074 |
Wheat(CBOT) |
Mar17 |
170113 |
426.25 |
426.75 |
419.25 |
426.00 |
-0.25 |
109,829 |
258,527 |
+2,462 |
May17 |
170113 |
439.00 |
440.50 |
432.75 |
439.75 |
+0.50 |
35,795 |
77,392 |
+561 |
Jul17 |
170113 |
453.00 |
455.00 |
447.25 |
454.75 |
+1.25 |
20,698 |
78,877 |
+1,480 |
Sep17 |
170113 |
467.25 |
469.50 |
461.50 |
469.50 |
+2.00 |
7,296 |
19,540 |
+1,029 |
Dec17 |
170113 |
483.00 |
486.00 |
477.75 |
486.00 |
+2.75 |
7,452 |
31,661 |
+2,980 |
Mar18 |
170113 |
493.25 |
498.25 |
491.75 |
498.25 |
+3.50 |
225 |
4,593 |
+64 |
Total Volume and Open Interest |
181,365 |
472,332 |
+8,577 |
Wheat(KCBT) |
Mar17 |
170113 |
444.50 |
449.50 |
441.00 |
449.00 |
+4.25 |
32,665 |
110,120 |
-1,565 |
May17 |
170113 |
456.25 |
461.25 |
453.00 |
461.00 |
+4.25 |
10,390 |
35,097 |
-565 |
Jul17 |
170113 |
468.00 |
473.00 |
464.50 |
472.75 |
+4.00 |
8,476 |
61,167 |
-328 |
Sep17 |
170113 |
482.00 |
485.75 |
478.75 |
485.75 |
+3.50 |
785 |
9,328 |
+169 |
Dec17 |
170113 |
498.00 |
503.75 |
495.75 |
503.75 |
+4.00 |
864 |
11,601 |
+427 |
Mar18 |
170113 |
509.25 |
513.00 |
507.50 |
512.25 |
+2.50 |
63 |
3,339 |
-2 |
May18 |
170113 |
518.00 |
518.00 |
512.00 |
518.00 |
+2.25 |
41 |
980 |
-6 |
Total Volume and Open Interest |
53,328 |
232,326 |
-1,856 |
Wheat(MGE) |
Mar17 |
170113 |
573.25 |
583.75 |
571.75 |
582.75 |
+8.75 |
8,351 |
33,728 |
-761 |
May17 |
170113 |
559.00 |
567.50 |
557.00 |
565.75 |
+5.00 |
4,462 |
15,173 |
+605 |
Jul17 |
170113 |
553.50 |
560.00 |
552.75 |
559.25 |
+4.75 |
3,657 |
10,406 |
+1,242 |
Sep17 |
170113 |
555.00 |
562.25 |
554.75 |
561.50 |
+4.75 |
1,109 |
5,188 |
+127 |
Dec17 |
170113 |
562.50 |
568.75 |
560.00 |
567.75 |
+4.25 |
622 |
3,707 |
+197 |
Mar18 |
170113 |
567.50 |
573.00 |
564.25 |
572.50 |
+4.00 |
11 |
626 |
+2 |
Total Volume and Open Interest |
18,212 |
68,980 |
+1,412 |
Oats(CBOT) |
Mar17 |
170113 |
234.75 |
243.00 |
234.50 |
242.50 |
+6.75 |
416 |
5,102 |
+71 |
May17 |
170113 |
234.50 |
238.50 |
234.50 |
236.75 |
+2.00 |
153 |
1,553 |
+103 |
Jul17 |
170113 |
236.75 |
239.00 |
236.00 |
238.25 |
+3.75 |
28 |
223 |
+14 |
Sep17 |
170113 |
240.00 |
240.00 |
239.25 |
239.25 |
+4.75 |
0 |
9 |
+0 |
Total Volume and Open Interest |
607 |
7,025 |
+198 |
Rough Rice(CBOT) |
Jan17 |
170113 |
9.65 |
9.65 |
9.46 |
9.65 |
-0.12 |
4 |
9 |
-15 |
Mar17 |
170113 |
9.90 |
9.94 |
9.84 |
9.90 |
-0.08 |
334 |
10,907 |
+37 |
May17 |
170113 |
10.13 |
10.16 |
10.06 |
10.13 |
-0.08 |
77 |
834 |
+59 |
Jul17 |
170113 |
10.34 |
10.34 |
10.34 |
10.34 |
-0.07 |
0 |
26 |
+0 |
Total Volume and Open Interest |
415 |
11,789 |
+81 |
Live Cattle(CME) |
Feb17 |
170113 |
117.180 |
118.750 |
116.635 |
118.535 |
+1.055 |
39,934 |
89,834 |
-6,589 |
Apr17 |
170113 |
116.135 |
118.000 |
115.800 |
117.930 |
+1.450 |
38,630 |
107,996 |
+5,060 |
Jun17 |
170113 |
106.480 |
108.150 |
106.150 |
108.035 |
+1.205 |
14,198 |
74,506 |
+2,748 |
Aug17 |
170113 |
102.100 |
103.830 |
101.980 |
103.680 |
+1.145 |
5,752 |
30,068 |
+307 |
Oct17 |
170113 |
102.100 |
103.480 |
101.580 |
103.330 |
+1.150 |
2,699 |
15,670 |
+604 |
Dec17 |
170113 |
102.100 |
103.650 |
101.900 |
103.450 |
+0.950 |
841 |
6,012 |
+143 |
Total Volume and Open Interest |
102,378 |
326,218 |
+2,383 |
Feeder Cattle(CME) |
Jan17 |
170113 |
130.100 |
130.900 |
129.350 |
130.450 |
+0.125 |
1,848 |
5,264 |
-367 |
Mar17 |
170113 |
127.650 |
129.450 |
126.785 |
129.300 |
+1.550 |
6,079 |
23,566 |
-2 |
Apr17 |
170113 |
127.330 |
129.035 |
126.450 |
128.850 |
+1.550 |
2,084 |
7,373 |
+286 |
May17 |
170113 |
126.080 |
127.550 |
125.300 |
127.385 |
+1.285 |
2,086 |
7,703 |
+243 |
Aug17 |
170113 |
126.850 |
128.500 |
126.100 |
128.380 |
+1.495 |
1,036 |
4,298 |
+245 |
Sep17 |
170113 |
125.050 |
126.300 |
124.230 |
126.080 |
+1.350 |
246 |
603 |
+116 |
Oct17 |
170113 |
123.330 |
123.635 |
123.330 |
123.635 |
+0.835 |
18 |
104 |
+7 |
Total Volume and Open Interest |
13,406 |
48,951 |
+535 |
Lean Hogs(CME) |
Feb17 |
170113 |
66.100 |
66.200 |
64.725 |
65.600 |
-0.350 |
26,715 |
52,368 |
-6,256 |
Apr17 |
170113 |
69.550 |
69.900 |
68.600 |
69.635 |
+0.085 |
23,248 |
74,394 |
+7,229 |
May17 |
170113 |
74.300 |
74.550 |
73.950 |
74.480 |
+0.150 |
79 |
1,565 |
-4 |
Jun17 |
170113 |
78.200 |
78.650 |
77.600 |
78.600 |
+0.350 |
8,351 |
36,063 |
+2,497 |
Jul17 |
170113 |
77.500 |
77.900 |
77.135 |
77.850 |
+0.350 |
1,977 |
12,582 |
+385 |
Aug17 |
170113 |
76.785 |
77.330 |
76.785 |
77.285 |
+0.335 |
1,751 |
15,632 |
+552 |
Oct17 |
170113 |
65.950 |
66.400 |
65.900 |
66.285 |
+0.185 |
1,612 |
8,100 |
+503 |
Dec17 |
170113 |
61.785 |
62.100 |
61.785 |
61.930 |
unch |
354 |
4,396 |
+118 |
Total Volume and Open Interest |
64,100 |
205,621 |
+5,030 |
Class III Milk(CME) |
Jan17 |
170113 |
16.78 |
16.83 |
16.78 |
16.81 |
+0.02 |
427 |
4,618 |
+37 |
Feb17 |
170113 |
17.28 |
17.28 |
17.10 |
17.18 |
-0.16 |
449 |
4,240 |
+151 |
Mar17 |
170113 |
17.65 |
17.65 |
17.41 |
17.43 |
-0.20 |
455 |
3,785 |
+63 |
Apr17 |
170113 |
17.57 |
17.69 |
17.54 |
17.60 |
-0.10 |
87 |
3,067 |
+41 |
May17 |
170113 |
17.63 |
17.72 |
17.59 |
17.67 |
-0.04 |
60 |
2,853 |
+3 |
Jun17 |
170113 |
17.84 |
17.86 |
17.80 |
17.84 |
+0.02 |
57 |
2,628 |
+14 |
Jul17 |
170113 |
17.89 |
17.95 |
17.88 |
17.93 |
+0.03 |
77 |
1,551 |
-3 |
Aug17 |
170113 |
17.90 |
17.97 |
17.90 |
17.93 |
+0.01 |
19 |
1,594 |
+13 |
Sep17 |
170113 |
17.90 |
17.95 |
17.90 |
17.93 |
unch |
11 |
1,496 |
+3 |
Oct17 |
170113 |
17.77 |
17.78 |
17.77 |
17.78 |
-0.02 |
6 |
1,251 |
+3 |
Nov17 |
170113 |
17.68 |
17.68 |
17.64 |
17.64 |
unch |
12 |
1,327 |
+1 |
Dec17 |
170113 |
17.44 |
17.44 |
17.41 |
17.42 |
unch |
27 |
1,180 |
+20 |
Jan18 |
170113 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
5 |
224 |
+0 |
Total Volume and Open Interest |
1,692 |
30,587 |
+346 |
Cocoa(ICE) |
Mar17 |
170113 |
2219 |
2230 |
2190 |
2213 |
-17 |
24,195 |
123,469 |
-462 |
May17 |
170113 |
2199 |
2213 |
2172 |
2195 |
-18 |
11,672 |
61,190 |
+524 |
Jul17 |
170113 |
2199 |
2209 |
2170 |
2190 |
-19 |
7,021 |
42,260 |
-44 |
Sep17 |
170113 |
2202 |
2217 |
2184 |
2199 |
-19 |
2,618 |
19,762 |
+674 |
Dec17 |
170113 |
2230 |
2236 |
2208 |
2221 |
-18 |
1,187 |
13,830 |
+108 |
Mar18 |
170113 |
2245 |
2248 |
2230 |
2236 |
-17 |
546 |
10,815 |
+68 |
May18 |
170113 |
2259 |
2259 |
2242 |
2249 |
-17 |
206 |
3,810 |
+53 |
Total Volume and Open Interest |
47,934 |
279,395 |
+1,128 |
Coffee "C"(ICE) |
Mar17 |
170113 |
149.05 |
149.90 |
147.35 |
149.30 |
-0.30 |
26,495 |
90,782 |
-2,081 |
May17 |
170113 |
151.45 |
152.25 |
149.75 |
151.70 |
-0.30 |
10,385 |
40,759 |
+831 |
Jul17 |
170113 |
153.60 |
154.50 |
152.05 |
154.00 |
-0.30 |
7,211 |
21,312 |
-1,217 |
Sep17 |
170113 |
155.90 |
156.70 |
154.30 |
156.25 |
-0.25 |
4,125 |
13,817 |
-225 |
Dec17 |
170113 |
158.65 |
159.75 |
157.45 |
159.30 |
-0.25 |
2,013 |
12,153 |
+534 |
Mar18 |
170113 |
162.60 |
162.60 |
162.20 |
162.20 |
-0.25 |
107 |
2,597 |
+42 |
Total Volume and Open Interest |
50,336 |
184,817 |
-2,116 |
Orange Juice(ICE) |
Mar17 |
170113 |
184.80 |
185.00 |
181.45 |
183.15 |
-1.35 |
729 |
11,394 |
-150 |
May17 |
170113 |
181.45 |
181.45 |
179.25 |
180.35 |
-1.25 |
97 |
1,126 |
+24 |
Jul17 |
170113 |
179.40 |
179.40 |
179.40 |
179.40 |
-0.90 |
16 |
468 |
-2 |
Sep17 |
170113 |
179.50 |
179.50 |
179.50 |
179.50 |
-1.15 |
0 |
99 |
+0 |
Nov17 |
170113 |
178.50 |
178.50 |
178.50 |
178.50 |
-1.30 |
0 |
5 |
+0 |
Jan18 |
170113 |
178.50 |
178.50 |
178.50 |
178.50 |
-1.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
842 |
13,093 |
-128 |
Sugar #11(ICE) |
Mar17 |
170113 |
20.85 |
20.93 |
20.48 |
20.52 |
-0.24 |
55,322 |
330,061 |
-7,698 |
May17 |
170113 |
20.57 |
20.64 |
20.31 |
20.35 |
-0.17 |
36,693 |
164,526 |
+1,036 |
Jul17 |
170113 |
20.15 |
20.23 |
20.01 |
20.05 |
-0.07 |
25,755 |
135,307 |
+4,294 |
Oct17 |
170113 |
19.80 |
19.85 |
19.69 |
19.77 |
+0.03 |
9,004 |
80,868 |
+92 |
Mar18 |
170113 |
19.57 |
19.67 |
19.51 |
19.63 |
+0.07 |
5,669 |
54,704 |
+456 |
May18 |
170113 |
18.93 |
19.02 |
18.85 |
18.99 |
+0.07 |
2,563 |
18,315 |
+79 |
Jul18 |
170113 |
18.28 |
18.37 |
18.21 |
18.35 |
+0.07 |
772 |
12,606 |
+15 |
Oct18 |
170113 |
17.83 |
17.91 |
17.78 |
17.87 |
+0.04 |
404 |
12,824 |
+243 |
Total Volume and Open Interest |
136,556 |
817,894 |
-1,227 |
London Cocoa(LCE) |
Mar17 |
170113 |
1815 |
1815 |
1788 |
1797 |
-14 |
11,836 |
109,084 |
-1,182 |
May17 |
170113 |
1828 |
1828 |
1803 |
1813 |
-13 |
8,232 |
68,129 |
-1,349 |
Jul17 |
170113 |
1840 |
1846 |
1824 |
1834 |
-10 |
4,891 |
35,088 |
+1,103 |
Sep17 |
170113 |
1850 |
1856 |
1839 |
1846 |
-8 |
2,807 |
37,777 |
+481 |
Dec17 |
170113 |
1860 |
1868 |
1853 |
1858 |
-5 |
1,897 |
27,893 |
-68 |
Mar18 |
170113 |
1864 |
1879 |
1863 |
1868 |
-5 |
988 |
18,287 |
+155 |
May18 |
170113 |
1889 |
1889 |
1882 |
1882 |
-5 |
579 |
5,363 |
+411 |
Total Volume and Open Interest |
31,230 |
303,346 |
-449 |
London Sugar(LCE) |
Mar17 |
170113 |
542.00 |
542.00 |
534.00 |
534.60 |
-4.80 |
5,101 |
34,428 |
+18 |
May17 |
170113 |
543.50 |
543.90 |
537.40 |
538.50 |
-2.40 |
3,801 |
26,172 |
+802 |
Aug17 |
170113 |
538.00 |
538.00 |
533.20 |
534.30 |
-1.10 |
1,435 |
11,056 |
+268 |
Oct17 |
170113 |
521.00 |
521.10 |
517.70 |
518.30 |
-0.30 |
858 |
11,122 |
+237 |
Dec17 |
170113 |
511.40 |
511.50 |
510.10 |
510.10 |
+0.40 |
35 |
3,775 |
+26 |
Total Volume and Open Interest |
11,247 |
91,001 |
+1,367 |
Cotton(ICE) |
Mar17 |
170113 |
72.34 |
72.75 |
72.00 |
72.27 |
-0.07 |
15,194 |
172,206 |
-3,011 |
May17 |
170113 |
72.75 |
73.25 |
72.52 |
72.76 |
-0.09 |
8,373 |
42,980 |
-318 |
Jul17 |
170113 |
73.06 |
73.73 |
73.04 |
73.27 |
-0.11 |
3,839 |
25,100 |
+1,487 |
Oct17 |
170113 |
71.48 |
71.48 |
71.48 |
71.48 |
-0.19 |
9 |
35 |
+0 |
Dec17 |
170113 |
70.74 |
71.15 |
70.61 |
70.90 |
-0.20 |
996 |
20,669 |
+549 |
Mar18 |
170113 |
70.99 |
71.15 |
70.99 |
71.15 |
-0.20 |
130 |
1,083 |
+103 |
Total Volume and Open Interest |
28,596 |
262,926 |
-1,163 |
Lumber(CME) |
Jan17 |
170113 |
303.5 |
316.0 |
303.1 |
316.0 |
+11.0 |
129 |
88 |
-61 |
Mar17 |
170113 |
325.7 |
336.8 |
325.1 |
333.3 |
+6.5 |
568 |
3,001 |
+13 |
May17 |
170113 |
334.1 |
342.5 |
333.0 |
340.4 |
+6.2 |
53 |
393 |
+33 |
Jul17 |
170113 |
340.3 |
345.3 |
340.3 |
345.3 |
+2.1 |
0 |
55 |
+0 |
Total Volume and Open Interest |
752 |
3,569 |
-15 |
Crude Oil(NYM) |
Feb17 |
170113 |
53.05 |
53.17 |
52.27 |
52.37 |
-0.64 |
815,846 |
287,142 |
-46,260 |
Mar17 |
170113 |
53.87 |
54.00 |
53.08 |
53.15 |
-0.69 |
368,220 |
483,044 |
+61,482 |
Apr17 |
170113 |
54.66 |
54.78 |
53.88 |
53.95 |
-0.70 |
105,171 |
149,711 |
+9,055 |
May17 |
170113 |
55.36 |
55.51 |
54.61 |
54.68 |
-0.71 |
60,409 |
127,910 |
+1,493 |
Jun17 |
170113 |
55.94 |
56.10 |
55.19 |
55.27 |
-0.72 |
77,560 |
233,904 |
+8,991 |
Jul17 |
170113 |
56.32 |
56.40 |
55.60 |
55.67 |
-0.73 |
17,688 |
65,435 |
+1,737 |
Aug17 |
170113 |
56.61 |
56.61 |
55.86 |
55.91 |
-0.73 |
16,783 |
54,629 |
-119 |
Sep17 |
170113 |
56.73 |
56.79 |
55.99 |
56.08 |
-0.73 |
26,636 |
84,022 |
+1,247 |
Oct17 |
170113 |
56.42 |
56.70 |
56.11 |
56.20 |
-0.72 |
10,548 |
44,923 |
+741 |
Nov17 |
170113 |
57.00 |
57.00 |
56.18 |
56.29 |
-0.70 |
3,897 |
45,373 |
+94 |
Dec17 |
170113 |
56.94 |
57.13 |
56.24 |
56.36 |
-0.69 |
70,525 |
213,769 |
-2,030 |
Jan18 |
170113 |
57.06 |
57.08 |
56.26 |
56.37 |
-0.68 |
2,396 |
38,592 |
-105 |
Feb18 |
170113 |
56.50 |
56.50 |
56.38 |
56.38 |
-0.68 |
2,364 |
17,101 |
+410 |
Mar18 |
170113 |
57.00 |
57.00 |
56.38 |
56.38 |
-0.69 |
4,194 |
25,100 |
-988 |
Apr18 |
170113 |
56.60 |
56.60 |
56.35 |
56.37 |
-0.69 |
2,403 |
9,014 |
+704 |
May18 |
170113 |
56.36 |
56.36 |
56.36 |
56.36 |
-0.70 |
771 |
7,154 |
+7 |
Total Volume and Open Interest |
1,645,958 |
2,157,830 |
+43,174 |
e-miNY Crude Oil(NYM) |
Feb17 |
170113 |
53.025 |
53.150 |
52.275 |
52.375 |
-0.625 |
14,440 |
2,547 |
-466 |
Mar17 |
170113 |
53.800 |
53.950 |
53.100 |
53.150 |
-0.700 |
783 |
1,114 |
+37 |
Apr17 |
170113 |
54.625 |
54.675 |
53.900 |
53.950 |
-0.700 |
58 |
404 |
-7 |
May17 |
170113 |
55.400 |
55.600 |
54.675 |
54.675 |
-0.725 |
18 |
160 |
+1 |
Jun17 |
170113 |
56.150 |
56.150 |
55.275 |
55.275 |
-0.725 |
10 |
134 |
+2 |
Jul17 |
170113 |
55.675 |
55.675 |
55.675 |
55.675 |
-0.725 |
4 |
146 |
+0 |
Aug17 |
170113 |
55.900 |
56.300 |
55.900 |
55.900 |
-0.750 |
12 |
133 |
+6 |
Sep17 |
170113 |
56.425 |
56.425 |
56.075 |
56.075 |
-0.725 |
32 |
6 |
-14 |
Oct17 |
170113 |
56.200 |
56.200 |
56.200 |
56.200 |
-0.725 |
22 |
35 |
-20 |
Nov17 |
170113 |
56.300 |
56.300 |
56.300 |
56.300 |
-0.700 |
14 |
39 |
+8 |
Total Volume and Open Interest |
15,444 |
4,924 |
-447 |
NY Harbor ULSD(NYM) |
Feb17 |
170113 |
167.58 |
167.96 |
164.78 |
165.14 |
-2.42 |
75,906 |
93,051 |
-1,052 |
Mar17 |
170113 |
168.39 |
168.72 |
165.88 |
166.21 |
-2.19 |
58,906 |
105,864 |
+1,955 |
Apr17 |
170113 |
168.98 |
169.06 |
166.49 |
166.81 |
-2.03 |
31,109 |
53,542 |
+2,379 |
May17 |
170113 |
169.23 |
169.42 |
167.25 |
167.51 |
-1.95 |
14,871 |
31,356 |
+804 |
Jun17 |
170113 |
170.32 |
170.32 |
168.06 |
168.32 |
-1.90 |
16,755 |
41,397 |
-753 |
Jul17 |
170113 |
170.18 |
170.96 |
169.01 |
169.32 |
-1.87 |
5,927 |
12,546 |
+1,140 |
Aug17 |
170113 |
170.10 |
171.86 |
170.10 |
170.24 |
-1.85 |
2,679 |
6,040 |
+667 |
Sep17 |
170113 |
172.91 |
172.92 |
171.09 |
171.23 |
-1.82 |
3,025 |
10,476 |
+927 |
Oct17 |
170113 |
172.10 |
173.57 |
172.10 |
172.16 |
-1.81 |
1,277 |
5,270 |
+19 |
Nov17 |
170113 |
174.90 |
174.90 |
173.05 |
173.05 |
-1.81 |
891 |
3,731 |
+9 |
Dec17 |
170113 |
175.67 |
175.67 |
173.70 |
173.85 |
-1.80 |
6,150 |
40,659 |
+829 |
Jan18 |
170113 |
175.66 |
175.69 |
174.72 |
174.72 |
-1.79 |
239 |
3,159 |
+30 |
Feb18 |
170113 |
175.07 |
175.07 |
175.07 |
175.07 |
-1.77 |
101 |
1,934 |
-10 |
Mar18 |
170113 |
175.20 |
175.20 |
174.64 |
174.64 |
-1.76 |
69 |
1,091 |
+31 |
Total Volume and Open Interest |
218,517 |
425,537 |
+7,277 |
RBOB Gasoline(NYM) |
Feb17 |
170113 |
161.58 |
162.14 |
159.80 |
161.17 |
+0.09 |
76,515 |
85,627 |
-6,273 |
Mar17 |
170113 |
164.09 |
164.72 |
162.50 |
163.73 |
+0.02 |
73,286 |
118,055 |
+6,460 |
Apr17 |
170113 |
182.44 |
183.10 |
180.95 |
181.99 |
-0.16 |
33,507 |
56,025 |
+2,539 |
May17 |
170113 |
183.57 |
183.98 |
182.04 |
182.95 |
-0.20 |
19,261 |
36,952 |
+3,071 |
Jun17 |
170113 |
183.10 |
183.37 |
181.56 |
182.36 |
-0.28 |
18,179 |
36,380 |
+231 |
Jul17 |
170113 |
181.30 |
181.78 |
180.69 |
180.88 |
-0.33 |
8,940 |
17,557 |
+1,127 |
Aug17 |
170113 |
177.94 |
179.56 |
177.94 |
178.65 |
-0.31 |
4,998 |
6,297 |
+356 |
Sep17 |
170113 |
176.32 |
176.59 |
175.40 |
175.76 |
-0.29 |
9,274 |
17,670 |
+2,586 |
Oct17 |
170113 |
162.57 |
162.83 |
162.47 |
162.57 |
-0.27 |
2,369 |
5,724 |
-111 |
Nov17 |
170113 |
159.59 |
159.59 |
159.25 |
159.25 |
-0.25 |
717 |
2,580 |
+108 |
Total Volume and Open Interest |
252,528 |
416,097 |
+10,160 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170113 |
161.20 |
161.20 |
161.17 |
161.20 |
+0.12 |
1 |
1 |
-1 |
Mar17 |
170113 |
163.70 |
163.73 |
163.70 |
163.70 |
-0.01 |
|
|
|
Apr17 |
170113 |
182.00 |
182.00 |
181.99 |
182.00 |
-0.15 |
|
|
|
May17 |
170113 |
183.00 |
183.00 |
182.95 |
183.00 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Feb17 |
170113 |
3.397 |
3.435 |
3.332 |
3.419 |
+0.033 |
145,250 |
126,165 |
-18,199 |
Mar17 |
170113 |
3.381 |
3.414 |
3.319 |
3.396 |
+0.029 |
95,430 |
265,209 |
-1,315 |
Apr17 |
170113 |
3.364 |
3.400 |
3.313 |
3.384 |
+0.032 |
56,591 |
115,722 |
+3,509 |
May17 |
170113 |
3.375 |
3.398 |
3.313 |
3.381 |
+0.033 |
33,958 |
102,740 |
-403 |
Jun17 |
170113 |
3.424 |
3.437 |
3.360 |
3.423 |
+0.034 |
20,235 |
48,571 |
+552 |
Jul17 |
170113 |
3.463 |
3.473 |
3.400 |
3.463 |
+0.035 |
20,396 |
58,027 |
+552 |
Aug17 |
170113 |
3.465 |
3.475 |
3.402 |
3.465 |
+0.034 |
10,573 |
34,979 |
+290 |
Sep17 |
170113 |
3.443 |
3.456 |
3.383 |
3.448 |
+0.033 |
14,650 |
41,843 |
+1,094 |
Oct17 |
170113 |
3.429 |
3.473 |
3.397 |
3.462 |
+0.033 |
26,371 |
87,813 |
-825 |
Nov17 |
170113 |
3.475 |
3.511 |
3.458 |
3.506 |
+0.032 |
4,437 |
33,697 |
-335 |
Dec17 |
170113 |
3.589 |
3.624 |
3.558 |
3.620 |
+0.031 |
4,218 |
36,427 |
+163 |
Jan18 |
170113 |
3.704 |
3.710 |
3.651 |
3.705 |
+0.030 |
7,269 |
41,480 |
+24 |
Feb18 |
170113 |
3.634 |
3.663 |
3.617 |
3.662 |
+0.029 |
1,321 |
16,176 |
-377 |
Mar18 |
170113 |
3.560 |
3.575 |
3.530 |
3.573 |
+0.030 |
4,623 |
38,522 |
+777 |
Apr18 |
170113 |
2.965 |
2.979 |
2.910 |
2.972 |
+0.012 |
2,455 |
45,869 |
+23 |
May18 |
170113 |
2.899 |
2.904 |
2.880 |
2.902 |
+0.008 |
872 |
12,102 |
-85 |
Total Volume and Open Interest |
454,149 |
1,203,024 |
-14,299 |
Brent Crude Oil(ICE) |
Mar17 |
170113 |
56.00 |
56.21 |
55.28 |
55.45 |
-0.56 |
419,902 |
491,937 |
-33,715 |
Apr17 |
170113 |
56.49 |
56.67 |
55.74 |
55.91 |
-0.58 |
202,805 |
290,003 |
+1,171 |
May17 |
170113 |
56.98 |
57.14 |
56.20 |
56.38 |
-0.60 |
111,769 |
195,757 |
+12,145 |
Jun17 |
170113 |
57.43 |
57.56 |
56.62 |
56.80 |
-0.62 |
116,428 |
278,467 |
+11,827 |
Jul17 |
170113 |
57.71 |
57.82 |
56.94 |
57.08 |
-0.62 |
40,879 |
86,050 |
-964 |
Aug17 |
170113 |
57.84 |
57.99 |
57.08 |
57.23 |
-0.62 |
25,186 |
68,238 |
+7,564 |
Sep17 |
170113 |
57.91 |
58.04 |
57.12 |
57.28 |
-0.62 |
25,685 |
73,359 |
+975 |
Oct17 |
170113 |
58.03 |
58.03 |
57.14 |
57.30 |
-0.62 |
11,519 |
37,812 |
+474 |
Nov17 |
170113 |
58.01 |
58.03 |
57.14 |
57.30 |
-0.62 |
12,590 |
39,592 |
+4,352 |
Dec17 |
170113 |
57.85 |
58.02 |
57.08 |
57.26 |
-0.63 |
84,784 |
219,926 |
+3,014 |
Jan18 |
170113 |
57.96 |
57.96 |
56.83 |
57.23 |
-0.63 |
2,371 |
31,488 |
+572 |
Feb18 |
170113 |
57.50 |
57.50 |
57.18 |
57.18 |
-0.64 |
2,742 |
22,480 |
+160 |
Mar18 |
170113 |
56.64 |
57.32 |
56.63 |
57.13 |
-0.66 |
3,827 |
25,073 |
+466 |
Apr18 |
170113 |
56.58 |
57.07 |
56.57 |
57.07 |
-0.67 |
1,020 |
16,692 |
+230 |
Total Volume and Open Interest |
1,123,472 |
2,253,808 |
+9,618 |
Gas Oil(ICE) |
Feb17 |
170113 |
492.50 |
495.25 |
486.00 |
487.50 |
-5.00 |
137,469 |
176,099 |
+2,722 |
Mar17 |
170113 |
497.25 |
499.25 |
490.50 |
492.00 |
-4.50 |
94,684 |
134,425 |
+8,202 |
Apr17 |
170113 |
500.00 |
501.50 |
493.50 |
495.00 |
-4.25 |
26,978 |
69,502 |
+3,433 |
May17 |
170113 |
503.25 |
503.25 |
496.00 |
497.25 |
-4.00 |
18,478 |
54,170 |
+2,674 |
Jun17 |
170113 |
504.25 |
504.75 |
498.00 |
499.50 |
-4.00 |
36,473 |
97,750 |
+6,002 |
Jul17 |
170113 |
507.25 |
507.25 |
501.25 |
502.00 |
-4.00 |
6,895 |
26,465 |
+427 |
Aug17 |
170113 |
508.50 |
509.00 |
503.50 |
504.50 |
-4.00 |
3,978 |
19,232 |
+475 |
Sep17 |
170113 |
510.75 |
511.00 |
506.25 |
507.00 |
-3.75 |
4,686 |
32,297 |
-808 |
Oct17 |
170113 |
512.50 |
513.50 |
508.00 |
509.50 |
-3.75 |
2,494 |
23,780 |
-597 |
Nov17 |
170113 |
512.00 |
514.00 |
509.50 |
510.25 |
-3.75 |
1,467 |
10,458 |
+123 |
Total Volume and Open Interest |
393,871 |
850,970 |
+6,407 |
Ethanol(CBOT) |
Feb17 |
170113 |
1.473 |
1.480 |
1.471 |
1.476 |
+0.001 |
538 |
3,727 |
-53 |
Mar17 |
170113 |
1.496 |
1.503 |
1.495 |
1.503 |
+0.006 |
321 |
893 |
+137 |
Apr17 |
170113 |
1.516 |
1.524 |
1.516 |
1.524 |
+0.006 |
32 |
920 |
+0 |
May17 |
170113 |
1.523 |
1.537 |
1.523 |
1.537 |
+0.006 |
4 |
33 |
+2 |
Jun17 |
170113 |
1.536 |
1.536 |
1.515 |
1.536 |
+0.006 |
22 |
109 |
+5 |
Jul17 |
170113 |
1.531 |
1.533 |
1.531 |
1.531 |
+0.006 |
17 |
157 |
+17 |
Aug17 |
170113 |
1.522 |
1.529 |
1.522 |
1.522 |
+0.006 |
5 |
75 |
+5 |
Sep17 |
170113 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.006 |
0 |
4 |
+0 |
Total Volume and Open Interest |
939 |
5,966 |
+113 |
WTI Crude Oil(ICE) |
Feb17 |
170113 |
52.99 |
53.15 |
52.28 |
52.37 |
-0.64 |
66,814 |
42,751 |
+422 |
Mar17 |
170113 |
53.81 |
53.95 |
53.08 |
53.15 |
-0.69 |
73,715 |
111,455 |
+363 |
Apr17 |
170113 |
54.68 |
54.74 |
53.90 |
53.95 |
-0.70 |
30,096 |
32,846 |
+1,575 |
May17 |
170113 |
55.46 |
55.47 |
54.62 |
54.68 |
-0.71 |
14,558 |
30,209 |
+1,379 |
Jun17 |
170113 |
56.06 |
56.06 |
55.22 |
55.27 |
-0.72 |
27,090 |
60,370 |
+29 |
Jul17 |
170113 |
55.96 |
56.25 |
55.64 |
55.67 |
-0.73 |
3,742 |
20,474 |
+771 |
Aug17 |
170113 |
56.57 |
56.57 |
55.86 |
55.91 |
-0.73 |
2,835 |
14,808 |
+500 |
Sep17 |
170113 |
56.25 |
56.60 |
56.02 |
56.08 |
-0.73 |
3,116 |
19,121 |
+135 |
Oct17 |
170113 |
56.97 |
56.97 |
56.20 |
56.20 |
-0.72 |
1,506 |
4,062 |
-181 |
Nov17 |
170113 |
56.29 |
56.29 |
56.29 |
56.29 |
-0.70 |
696 |
3,157 |
+243 |
Dec17 |
170113 |
57.10 |
57.10 |
56.34 |
56.36 |
-0.69 |
20,830 |
85,444 |
+1,896 |
Jan18 |
170113 |
56.37 |
56.37 |
56.37 |
56.37 |
-0.68 |
887 |
2,783 |
+371 |
Feb18 |
170113 |
56.38 |
56.38 |
56.38 |
56.38 |
-0.68 |
544 |
1,721 |
+68 |
Mar18 |
170113 |
56.38 |
56.38 |
56.38 |
56.38 |
-0.69 |
90 |
4,371 |
-1 |
Apr18 |
170113 |
56.37 |
56.37 |
56.37 |
56.37 |
-0.69 |
55 |
1,129 |
-5 |
May18 |
170113 |
56.36 |
56.36 |
56.36 |
56.36 |
-0.70 |
1 |
558 |
-1 |
Total Volume and Open Interest |
264,632 |
548,312 |
+9,895 |
US Dollar Index(ICE) |
Mar17 |
170113 |
101.520 |
101.680 |
100.830 |
101.188 |
-0.190 |
74,587 |
75,931 |
-2,771 |
Jun17 |
170113 |
101.380 |
101.575 |
100.770 |
101.118 |
-0.175 |
358 |
1,587 |
+32 |
Sep17 |
170113 |
100.650 |
100.993 |
100.650 |
100.993 |
-0.175 |
20 |
319 |
-6 |
Total Volume and Open Interest |
74,994 |
77,891 |
-2,727 |
Australian Dollar(CME) |
Mar17 |
170113 |
74.73 |
74.99 |
74.39 |
74.92 |
+0.11 |
125,649 |
97,541 |
+1,200 |
Jun17 |
170113 |
74.55 |
74.81 |
74.24 |
74.76 |
+0.12 |
147 |
506 |
+22 |
Sep17 |
170113 |
74.57 |
74.63 |
74.26 |
74.63 |
+0.12 |
13 |
27 |
+3 |
Total Volume and Open Interest |
125,809 |
98,110 |
+1,225 |
British Pound(CME) |
Mar17 |
170113 |
121.74 |
122.48 |
121.35 |
122.00 |
+0.22 |
188,898 |
227,518 |
+459 |
Jun17 |
170113 |
121.91 |
122.78 |
121.69 |
122.32 |
+0.21 |
224 |
849 |
+100 |
Sep17 |
170113 |
122.66 |
123.42 |
122.05 |
122.66 |
+0.22 |
0 |
175 |
+0 |
Total Volume and Open Interest |
189,124 |
228,609 |
+559 |
Canadian Dollar(CME) |
Mar17 |
170113 |
76.11 |
76.35 |
75.99 |
76.26 |
+0.04 |
100,885 |
90,084 |
+2,477 |
Jun17 |
170113 |
76.18 |
76.39 |
76.09 |
76.35 |
+0.04 |
187 |
2,009 |
+28 |
Sep17 |
170113 |
76.29 |
76.46 |
76.21 |
76.44 |
+0.04 |
102 |
435 |
-49 |
Dec17 |
170113 |
76.40 |
76.57 |
76.32 |
76.56 |
+0.05 |
3 |
541 |
+3 |
Total Volume and Open Interest |
101,177 |
93,091 |
+2,459 |
Japanese Yen(CME) |
Mar17 |
170113 |
87.33 |
87.77 |
86.79 |
87.52 |
+0.15 |
281,625 |
200,620 |
-951 |
Jun17 |
170113 |
87.68 |
88.13 |
87.24 |
87.97 |
+0.15 |
358 |
7,881 |
+57 |
Sep17 |
170113 |
88.46 |
88.88 |
87.79 |
88.46 |
+0.15 |
0 |
48 |
+0 |
Total Volume and Open Interest |
281,983 |
208,594 |
-894 |
Swiss Franc(CME) |
Mar17 |
170113 |
99.25 |
99.89 |
99.09 |
99.39 |
+0.12 |
38,479 |
50,504 |
+372 |
Jun17 |
170113 |
100.19 |
100.34 |
99.74 |
100.04 |
+0.13 |
6 |
112 |
+0 |
Sep17 |
170113 |
100.68 |
100.96 |
100.49 |
100.68 |
+0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
38,485 |
50,625 |
+372 |
EuroFX(CME) |
Mar17 |
170113 |
106.36 |
107.02 |
106.21 |
106.68 |
+0.17 |
312,235 |
407,986 |
+2,120 |
Jun17 |
170113 |
106.95 |
107.51 |
106.77 |
107.23 |
+0.17 |
1,028 |
9,034 |
+75 |
Sep17 |
170113 |
107.59 |
107.96 |
107.33 |
107.79 |
+0.17 |
5 |
325 |
-1 |
Total Volume and Open Interest |
313,274 |
417,407 |
+2,195 |
Mexican Peso(CME) |
Jan17 |
170113 |
460.75 |
460.75 |
460.75 |
460.75 |
+2.00 |
|
|
|
Feb17 |
170113 |
462.63 |
462.63 |
462.63 |
462.63 |
+5.63 |
|
|
|
Total Volume and Open Interest |
77,687 |
175,432 |
+1,042 |
Brazilian Real(CME) |
Feb17 |
170113 |
311.90 |
312.50 |
308.95 |
309.95 |
-3.55 |
1,501 |
25,837 |
+661 |
Mar17 |
170113 |
307.40 |
308.35 |
306.65 |
307.75 |
-3.55 |
325 |
7,726 |
-318 |
Apr17 |
170113 |
305.10 |
305.10 |
305.10 |
305.10 |
-3.55 |
|
|
|
May17 |
170113 |
303.05 |
303.05 |
303.05 |
303.05 |
-3.50 |
|
|
|
Total Volume and Open Interest |
1,826 |
33,563 |
+343 |
30-Year T-Bonds(CBOT) |
Mar17 |
170113 |
152~190 |
153~200 |
151~110 |
152~090 |
-0~100 |
287,237 |
618,103 |
-3,568 |
Jun17 |
170113 |
151~030 |
151~190 |
150~050 |
151~000 |
-0~100 |
73 |
63 |
+24 |
Sep17 |
170113 |
151~000 |
151~000 |
151~000 |
151~000 |
-0~100 |
|
|
|
Total Volume and Open Interest |
287,310 |
618,166 |
-3,544 |
10-Year T-Notes(CBOT) |
Mar17 |
170113 |
124~280 |
125~100 |
124~110 |
124~250 |
-0~035 |
1,460,875 |
3,088,457 |
-13,166 |
Jun17 |
170113 |
124~085 |
124~150 |
123~270 |
124~070 |
-0~035 |
2,941 |
5,684 |
+2,821 |
Sep17 |
170113 |
124~070 |
124~070 |
124~070 |
124~070 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,463,816 |
3,094,141 |
-10,345 |
5-Year T-Notes(CBOT) |
Mar17 |
170113 |
117~290 |
118~060 |
117~184 |
117~270 |
-0~020 |
737,510 |
2,985,671 |
-6,499 |
Jun17 |
170113 |
117~200 |
117~200 |
117~080 |
117~152 |
-0~022 |
113 |
351 |
+113 |
Sep17 |
170113 |
117~152 |
117~152 |
117~152 |
117~152 |
-0~022 |
|
|
|
Total Volume and Open Interest |
737,623 |
2,986,022 |
-6,386 |
2 Year T-Notes(CBOT) |
Mar17 |
170113 |
108~120 |
108~140 |
108~084 |
108~110 |
-0~002 |
261,033 |
1,187,418 |
+1,483 |
Jun17 |
170113 |
108~034 |
108~034 |
108~034 |
108~034 |
-0~002 |
|
|
|
Sep17 |
170113 |
108~034 |
108~034 |
108~034 |
108~034 |
-0~002 |
|
|
|
Total Volume and Open Interest |
261,033 |
1,187,418 |
+1,483 |
Eurodollars(CME) |
Mar17 |
170113 |
98.930 |
98.935 |
98.910 |
98.925 |
-0.010 |
225,238 |
1,355,715 |
+5,714 |
Jun17 |
170113 |
98.770 |
98.790 |
98.740 |
98.765 |
-0.010 |
282,834 |
1,373,314 |
+16,259 |
Sep17 |
170113 |
98.645 |
98.665 |
98.600 |
98.630 |
-0.015 |
196,940 |
1,209,110 |
-8,770 |
Dec17 |
170113 |
98.495 |
98.520 |
98.440 |
98.480 |
-0.015 |
316,637 |
1,389,260 |
+18,307 |
Mar18 |
170113 |
98.380 |
98.405 |
98.315 |
98.360 |
-0.015 |
274,206 |
993,736 |
+4,172 |
Jun18 |
170113 |
98.260 |
98.300 |
98.185 |
98.235 |
-0.025 |
240,921 |
683,725 |
-9,084 |
Sep18 |
170113 |
98.160 |
98.195 |
98.080 |
98.125 |
-0.030 |
185,354 |
511,151 |
-7,208 |
Dec18 |
170113 |
98.045 |
98.085 |
97.960 |
98.010 |
-0.030 |
281,827 |
778,788 |
+7,819 |
Mar19 |
170113 |
97.975 |
98.020 |
97.885 |
97.940 |
-0.030 |
256,020 |
674,611 |
-12,457 |
Jun19 |
170113 |
97.910 |
97.960 |
97.820 |
97.875 |
-0.030 |
175,905 |
580,780 |
+10,978 |
Sep19 |
170113 |
97.845 |
97.895 |
97.760 |
97.815 |
-0.025 |
114,783 |
447,147 |
+1,030 |
Dec19 |
170113 |
97.770 |
97.820 |
97.680 |
97.735 |
-0.030 |
179,024 |
445,864 |
+5,620 |
Mar20 |
170113 |
97.730 |
97.785 |
97.645 |
97.695 |
-0.030 |
94,686 |
292,134 |
-2,851 |
Jun20 |
170113 |
97.685 |
97.740 |
97.600 |
97.655 |
-0.025 |
65,178 |
170,189 |
+975 |
Sep20 |
170113 |
97.645 |
97.700 |
97.565 |
97.615 |
-0.025 |
54,099 |
152,591 |
+7,729 |
Dec20 |
170113 |
97.585 |
97.645 |
97.505 |
97.560 |
-0.025 |
56,088 |
173,261 |
+5,806 |
Mar21 |
170113 |
97.555 |
97.615 |
97.475 |
97.530 |
-0.025 |
35,401 |
99,908 |
-37 |
Jun21 |
170113 |
97.520 |
97.580 |
97.440 |
97.495 |
-0.025 |
32,146 |
94,856 |
-2,218 |
Total Volume and Open Interest |
3,149,169 |
11,846,362 |
+38,265 |
Ultra T-Bond(CBOT) |
Mar17 |
170113 |
163~06 |
164~16 |
161~16 |
162~25 |
-0~12 |
100,594 |
691,217 |
+219 |
Jun17 |
170113 |
161~18 |
162~30 |
161~18 |
161~18 |
-0~12 |
11 |
12 |
+11 |
Sep17 |
170113 |
161~18 |
161~18 |
161~18 |
161~18 |
-0~12 |
|
|
|
Total Volume and Open Interest |
100,605 |
691,229 |
+230 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170113 |
135~005 |
135~205 |
134~075 |
134~275 |
-0~060 |
98,207 |
293,985 |
+5,248 |
Jun17 |
170113 |
133~235 |
133~235 |
133~235 |
133~235 |
-0~060 |
|
|
|
Sep17 |
170113 |
133~235 |
133~235 |
133~235 |
133~235 |
-0~060 |
|
|
|
Total Volume and Open Interest |
98,207 |
293,985 |
+5,248 |
30 Day Federal Funds(CBOT) |
Jan17 |
170113 |
99.353 |
99.353 |
99.350 |
99.353 |
unch |
2,960 |
163,912 |
+1,055 |
Feb17 |
170113 |
99.350 |
99.350 |
99.345 |
99.345 |
unch |
5,263 |
84,110 |
-133 |
Mar17 |
170113 |
99.315 |
99.320 |
99.305 |
99.315 |
-0.005 |
20,407 |
101,261 |
+5,130 |
Apr17 |
170113 |
99.290 |
99.300 |
99.280 |
99.290 |
-0.010 |
19,905 |
273,367 |
+616 |
May17 |
170113 |
99.255 |
99.260 |
99.240 |
99.250 |
-0.010 |
9,718 |
79,786 |
+1,698 |
Jun17 |
170113 |
99.185 |
99.195 |
99.170 |
99.185 |
-0.010 |
3,995 |
23,115 |
+230 |
Total Volume and Open Interest |
113,464 |
1,012,278 |
+11,181 |
Japanese Govt Bonds(SGX) |
Mar17 |
170112 |
150.26 |
150.40 |
150.23 |
150.37 |
+0.12 |
355 |
13,300 |
+10 |
Jun17 |
170112 |
150.34 |
150.34 |
150.34 |
150.34 |
+0.12 |
|
|
|
Sep17 |
170112 |
150.34 |
150.34 |
150.34 |
150.34 |
+0.12 |
|
|
|
Total Volume and Open Interest |
355 |
13,300 |
+10 |
Euro-Buxl(EUREX) |
Mar17 |
170113 |
169.70 |
171.18 |
168.26 |
169.18 |
-1.90 |
43,180 |
222,402 |
+34,701 |
Jun17 |
170113 |
167.70 |
168.68 |
166.40 |
167.18 |
-1.90 |
17 |
18 |
+6 |
Sep17 |
170113 |
166.18 |
166.18 |
164.50 |
165.08 |
-1.86 |
16 |
20 |
+13 |
Total Volume and Open Interest |
43,213 |
222,440 |
+15,294 |
Euro-Bund(EUREX) |
Mar17 |
170113 |
163.52 |
164.04 |
163.14 |
163.41 |
-0.48 |
906,802 |
2,055,197 |
+366,293 |
Jun17 |
170113 |
160.46 |
160.75 |
160.10 |
160.27 |
-0.47 |
1,371 |
6,677 |
+2,334 |
Sep17 |
170113 |
161.75 |
161.75 |
161.75 |
161.75 |
-0.48 |
303 |
1,785 |
+296 |
Total Volume and Open Interest |
908,476 |
2,063,659 |
-62,120 |
Euro-Bobl(EUREX) |
Mar17 |
170113 |
133.40 |
133.54 |
133.29 |
133.39 |
-0.07 |
523,629 |
1,495,363 |
+207,275 |
Jun17 |
170113 |
131.42 |
131.45 |
131.39 |
131.39 |
-0.07 |
3,006 |
10,613 |
+4,617 |
Sep17 |
170113 |
131.39 |
131.39 |
131.39 |
131.39 |
-0.07 |
|
|
|
Total Volume and Open Interest |
526,635 |
1,505,976 |
-5,265 |
Euro-Schatz(EUREX) |
Mar17 |
170113 |
112.24 |
112.26 |
112.21 |
112.24 |
unch |
322,972 |
1,444,530 |
+185,404 |
Jun17 |
170113 |
112.07 |
112.07 |
112.04 |
112.07 |
unch |
936 |
26,571 |
+270 |
Sep17 |
170113 |
112.07 |
112.07 |
112.07 |
112.07 |
unch |
|
|
|
Total Volume and Open Interest |
323,908 |
1,471,101 |
-29,160 |
3-Mth Euribor(EUREX) |
Mar17 |
170113 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
3,885 |
+0 |
Jun17 |
170113 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
2 |
33,453 |
-1 |
Sep17 |
170113 |
100.310 |
100.310 |
100.300 |
100.300 |
-0.005 |
321 |
4,255 |
+3 |
Total Volume and Open Interest |
534 |
71,793 |
+104 |
Long Gilt(LIFFE) |
Mar17 |
170113 |
124~29 |
125~07 |
124~08 |
124~15 |
-0~24 |
151,051 |
622,573 |
-2,799 |
Jun17 |
170113 |
123~17 |
123~17 |
123~17 |
123~17 |
-0~24 |
|
|
|
Total Volume and Open Interest |
151,051 |
622,573 |
-2,799 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170113 |
99.62 |
99.63 |
99.62 |
99.63 |
unch |
59,016 |
355,881 |
-12,092 |
Jun17 |
170113 |
99.60 |
99.60 |
99.59 |
99.60 |
unch |
29,537 |
396,592 |
-1,169 |
Sep17 |
170113 |
99.56 |
99.57 |
99.55 |
99.56 |
-0.01 |
35,690 |
272,875 |
+1,630 |
Dec17 |
170113 |
99.53 |
99.53 |
99.51 |
99.52 |
-0.01 |
47,098 |
290,648 |
-5 |
Mar18 |
170113 |
99.49 |
99.50 |
99.46 |
99.48 |
-0.02 |
45,122 |
183,367 |
+1,261 |
Jun18 |
170113 |
99.45 |
99.46 |
99.42 |
99.43 |
-0.02 |
49,160 |
181,544 |
-178 |
Total Volume and Open Interest |
482,097 |
2,341,458 |
-3,539 |
3-Mth Euribor(LIFFE) |
Mar17 |
170113 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
107,410 |
358,539 |
+9,281 |
Jun17 |
170113 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
77,780 |
402,010 |
+6,064 |
Sep17 |
170113 |
100.305 |
100.310 |
100.295 |
100.305 |
unch |
65,668 |
337,737 |
+3,509 |
Total Volume and Open Interest |
886,644 |
3,313,634 |
+53,355 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170113 |
98.20 |
98.20 |
98.19 |
98.20 |
unch |
14,199 |
176,545 |
-7,123 |
Jun17 |
170113 |
98.17 |
98.18 |
98.16 |
98.17 |
unch |
15,909 |
236,156 |
-2,774 |
Sep17 |
170113 |
98.13 |
98.14 |
98.10 |
98.12 |
-0.01 |
10,652 |
142,609 |
-3,148 |
Dec17 |
170113 |
98.06 |
98.08 |
98.04 |
98.05 |
-0.02 |
10,949 |
185,626 |
+1,586 |
Mar18 |
170113 |
97.99 |
98.01 |
97.97 |
97.98 |
-0.01 |
8,020 |
100,366 |
-2,811 |
Jun18 |
170113 |
97.93 |
97.94 |
97.90 |
97.91 |
-0.02 |
4,182 |
71,075 |
-1,529 |
Sep18 |
170113 |
97.86 |
97.87 |
97.82 |
97.83 |
-0.02 |
2,983 |
46,664 |
+1,091 |
Dec18 |
170113 |
97.78 |
97.79 |
97.74 |
97.75 |
-0.03 |
1,780 |
26,522 |
-125 |
Mar19 |
170113 |
97.70 |
97.71 |
97.65 |
97.67 |
-0.04 |
185 |
6,538 |
-355 |
Jun19 |
170113 |
97.59 |
97.59 |
97.59 |
97.59 |
-0.04 |
123 |
3,345 |
+36 |
Total Volume and Open Interest |
69,113 |
997,436 |
-15,283 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170113 |
97.30 |
97.34 |
97.26 |
97.28 |
-0.02 |
86,546 |
918,512 |
+3,167 |
Jun17 |
170113 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.02 |
|
|
|
Total Volume and Open Interest |
86,546 |
918,512 |
+3,167 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170113 |
98.04 |
98.07 |
97.99 |
98.01 |
-0.03 |
114,074 |
843,755 |
+2,447 |
Jun17 |
170113 |
98.01 |
98.01 |
98.01 |
98.01 |
-0.03 |
|
|
|
Total Volume and Open Interest |
114,074 |
843,755 |
+2,447 |
Gold(CMX) |
Feb17 |
170113 |
1194.8 |
1201.8 |
1187.5 |
1196.2 |
-3.6 |
328,686 |
241,061 |
-12,135 |
Apr17 |
170113 |
1197.7 |
1204.6 |
1190.7 |
1199.1 |
-3.8 |
28,957 |
111,895 |
+13,425 |
Jun17 |
170113 |
1201.3 |
1207.0 |
1193.8 |
1202.2 |
-3.8 |
8,516 |
40,094 |
-223 |
Aug17 |
170113 |
1203.5 |
1206.8 |
1200.2 |
1205.3 |
-3.8 |
5,128 |
11,376 |
-325 |
Oct17 |
170113 |
1204.0 |
1208.3 |
1203.7 |
1208.3 |
-3.8 |
1,078 |
2,863 |
-170 |
Dec17 |
170113 |
1210.0 |
1215.0 |
1205.0 |
1211.3 |
-3.8 |
5,522 |
24,154 |
+18 |
Feb18 |
170113 |
1212.3 |
1217.8 |
1208.0 |
1214.4 |
-3.8 |
2,205 |
3,916 |
+1,034 |
Apr18 |
170113 |
1217.7 |
1217.7 |
1217.7 |
1217.7 |
-3.8 |
0 |
163 |
+0 |
Jun18 |
170113 |
1221.3 |
1229.6 |
1221.3 |
1221.3 |
-3.6 |
380 |
3,930 |
-101 |
Aug18 |
170113 |
1225.1 |
1225.1 |
1225.1 |
1225.1 |
-3.5 |
0 |
12 |
+0 |
Oct18 |
170113 |
1228.9 |
1233.3 |
1228.9 |
1228.9 |
-3.5 |
0 |
5 |
+0 |
Dec18 |
170113 |
1232.7 |
1232.7 |
1225.0 |
1232.7 |
-3.5 |
3 |
2,104 |
+0 |
Total Volume and Open Interest |
380,989 |
445,590 |
+1,589 |
Silver(CMX) |
Mar17 |
170113 |
1680.5 |
1685.5 |
1661.0 |
1676.5 |
-6.0 |
82,615 |
133,405 |
+1,774 |
May17 |
170113 |
1685.0 |
1690.0 |
1668.0 |
1682.6 |
-6.3 |
6,285 |
19,760 |
+838 |
Jul17 |
170113 |
1691.0 |
1694.0 |
1678.5 |
1688.7 |
-6.4 |
2,617 |
6,186 |
+373 |
Sep17 |
170113 |
1686.5 |
1698.5 |
1685.5 |
1694.8 |
-6.3 |
1,378 |
2,587 |
+703 |
Dec17 |
170113 |
1702.5 |
1705.0 |
1691.5 |
1703.6 |
-6.2 |
325 |
5,372 |
-198 |
Mar18 |
170113 |
1709.0 |
1712.4 |
1709.0 |
1712.4 |
-6.2 |
0 |
31 |
+0 |
May18 |
170113 |
1716.7 |
1716.7 |
1716.7 |
1716.7 |
-6.2 |
0 |
5 |
+0 |
Total Volume and Open Interest |
93,293 |
168,531 |
+3,491 |
Platinum(NYMEX) |
Jan17 |
170113 |
981.3 |
986.2 |
981.3 |
982.4 |
+1.5 |
5 |
22 |
-48 |
Apr17 |
170113 |
981.4 |
990.6 |
968.7 |
986.4 |
+1.7 |
17,373 |
57,908 |
-603 |
Jul17 |
170113 |
984.0 |
993.6 |
973.0 |
990.5 |
+1.6 |
406 |
3,234 |
+158 |
Oct17 |
170113 |
992.9 |
992.9 |
992.9 |
992.9 |
+1.6 |
0 |
230 |
+0 |
Total Volume and Open Interest |
17,812 |
61,565 |
-496 |
Palladium(NYMEX) |
Mar17 |
170113 |
759.95 |
759.95 |
744.35 |
749.15 |
-16.10 |
4,615 |
25,976 |
+122 |
Jun17 |
170113 |
759.40 |
759.40 |
747.55 |
749.85 |
-16.15 |
155 |
1,179 |
+71 |
Sep17 |
170113 |
750.60 |
750.60 |
750.60 |
750.60 |
-16.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,770 |
27,164 |
+193 |
Copper(CMX) |
Mar17 |
170113 |
266.70 |
271.60 |
264.20 |
269.00 |
+1.85 |
66,763 |
147,540 |
-2,362 |
May17 |
170113 |
267.55 |
272.35 |
265.15 |
269.90 |
+1.85 |
11,608 |
34,688 |
+2,588 |
Jul17 |
170113 |
268.25 |
271.50 |
266.00 |
270.55 |
+1.75 |
5,263 |
18,665 |
-845 |
Sep17 |
170113 |
268.30 |
271.80 |
267.25 |
271.15 |
+1.65 |
3,220 |
10,905 |
+2,061 |
Dec17 |
170113 |
267.75 |
272.00 |
267.75 |
271.60 |
+1.55 |
1,583 |
10,523 |
+583 |
Total Volume and Open Interest |
90,513 |
239,655 |
+3,018 |
E-mini DJIA Index(CBOT) |
Mar17 |
170113 |
19807 |
19878 |
19772 |
19832 |
+29 |
185,272 |
129,724 |
-233 |
Jun17 |
170113 |
19760 |
19810 |
19716 |
19772 |
+29 |
95 |
515 |
-7 |
Sep17 |
170113 |
19658 |
19720 |
19658 |
19720 |
+29 |
|
|
|
Dec17 |
170113 |
19678 |
19678 |
19549 |
19678 |
+29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
185,367 |
130,240 |
-240 |
S & P 500(CME) |
Mar17 |
170113 |
2264.50 |
2272.50 |
2264.20 |
2272.50 |
+9.10 |
2,003 |
60,378 |
+82 |
Jun17 |
170113 |
2265.50 |
2267.50 |
2259.60 |
2266.70 |
+9.10 |
31 |
1,756 |
+13 |
Sep17 |
170113 |
2262.00 |
2262.80 |
2262.00 |
2262.00 |
+9.10 |
0 |
20 |
+0 |
Dec17 |
170113 |
2257.40 |
2258.00 |
2257.40 |
2257.40 |
+9.30 |
|
|
|
Total Volume and Open Interest |
2,034 |
62,154 |
+95 |
S & P 500 E-Mini(Globex) |
Mar17 |
170113 |
2264.50 |
2273.50 |
2262.75 |
2272.50 |
+9.00 |
1,733,727 |
2,812,470 |
-1,385 |
Jun17 |
170113 |
2259.00 |
2267.50 |
2255.00 |
2266.75 |
+9.25 |
1,769 |
17,938 |
+231 |
Sep17 |
170113 |
2255.50 |
2262.00 |
2254.00 |
2262.00 |
+9.00 |
19 |
151 |
+3 |
Dec17 |
170113 |
2256.00 |
2257.50 |
2256.00 |
2257.50 |
+9.50 |
5 |
73 |
+2 |
Total Volume and Open Interest |
1,735,520 |
2,830,633 |
-1,149 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170113 |
5035.30 |
5063.30 |
5035.30 |
5061.30 |
+26.50 |
218,752 |
226,569 |
+4,841 |
Jun17 |
170113 |
5033.50 |
5062.30 |
5033.50 |
5060.00 |
+26.70 |
281 |
339 |
+16 |
Sep17 |
170113 |
5046.00 |
5062.80 |
5046.00 |
5062.80 |
+26.80 |
1 |
51 |
+0 |
Total Volume and Open Interest |
219,034 |
226,973 |
+4,857 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170113 |
1676.70 |
1692.80 |
1676.60 |
1685.60 |
+8.50 |
20,541 |
95,934 |
+124 |
Jun17 |
170113 |
1678.00 |
1683.10 |
1678.00 |
1678.00 |
+8.50 |
0 |
1 |
+0 |
Sep17 |
170113 |
1676.60 |
1676.60 |
1676.60 |
1676.60 |
+8.50 |
|
|
|
Total Volume and Open Interest |
20,541 |
95,935 |
+124 |
Volatility Index(CBOE) |
Jan17 |
170113 |
12.45 |
12.65 |
12.14 |
12.18 |
-0.30 |
104,871 |
139,416 |
-17,741 |
Feb17 |
170113 |
14.30 |
14.45 |
14.05 |
14.23 |
-0.10 |
93,696 |
205,559 |
+21,292 |
Mar17 |
170113 |
15.75 |
15.90 |
15.50 |
15.73 |
unch |
26,976 |
55,476 |
+3,774 |
Apr17 |
170113 |
16.90 |
17.07 |
16.73 |
16.98 |
+0.10 |
10,457 |
26,605 |
+900 |
Total Volume and Open Interest |
247,438 |
480,125 |
+9,990 |
Russell 2000 Mini(ICE) |
Mar17 |
170113 |
1359.00 |
1378.30 |
1358.00 |
1374.10 |
+15.20 |
171,662 |
656,141 |
+621 |
Jun17 |
170113 |
1368.60 |
1379.50 |
1368.60 |
1371.10 |
+15.20 |
0 |
476 |
+0 |
Sep17 |
170113 |
1360.20 |
1370.20 |
1360.20 |
1368.10 |
+15.20 |
0 |
203 |
+0 |
Total Volume and Open Interest |
171,662 |
656,900 |
+621 |
Nikkei 225(CME) |
Mar17 |
170113 |
19225 |
19420 |
19195 |
19345 |
+120 |
16,674 |
28,319 |
+382 |
Jun17 |
170113 |
19290 |
19310 |
19230 |
19310 |
+120 |
6 |
26 |
+0 |
Total Volume and Open Interest |
16,680 |
28,345 |
+382 |
Nikkei 225(SGX) |
Mar17 |
170113 |
19265 |
19270 |
19205 |
19265 |
+145 |
60,810 |
202,674 |
+1,769 |
Jun17 |
170113 |
19100 |
19140 |
19100 |
19140 |
+145 |
641 |
570 |
+194 |
Sep17 |
170112 |
18965 |
18965 |
18965 |
18965 |
-245 |
0 |
5 |
+0 |
Total Volume and Open Interest |
79,605 |
212,639 |
+363 |
Nikkei 225 Mini(JPX) |
Mar17 |
170112 |
19350 |
19505 |
19050 |
19110 |
-240 |
980,546 |
379,254 |
-351,998 |
Jun17 |
170112 |
19210 |
19360 |
18915 |
18980 |
-250 |
11,758 |
7,420 |
-2,535 |
Sep17 |
170112 |
19140 |
19310 |
18880 |
18970 |
-200 |
834 |
738 |
-203 |
Total Volume and Open Interest |
1,056,481 |
675,944 |
-367,586 |
Nikkei 225(JPX) |
Mar17 |
170112 |
19350 |
19510 |
19050 |
19110 |
-240 |
78,235 |
372,343 |
-23,990 |
Jun17 |
170112 |
19220 |
19350 |
18910 |
18980 |
-250 |
785 |
18,835 |
+248 |
Sep17 |
170112 |
19200 |
19200 |
18900 |
18970 |
-200 |
9 |
8,064 |
+1 |
Total Volume and Open Interest |
79,063 |
468,486 |
-23,936 |
Nikkei 225(CME) Yen |
Mar17 |
170113 |
19170 |
19365 |
19140 |
19300 |
+130 |
68,885 |
58,731 |
+39 |
Jun17 |
170113 |
19160 |
19160 |
18895 |
19160 |
+125 |
1 |
6 |
+1 |
Sep17 |
170113 |
19110 |
19110 |
19110 |
19110 |
+125 |
|
|
|
Total Volume and Open Interest |
68,886 |
59,795 |
+1,097 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170113 |
19300 |
19300 |
19100 |
19300 |
+130 |
1 |
93 |
+0 |
Jun17 |
170113 |
19160 |
19160 |
19160 |
19160 |
+120 |
|
|
|
Sep17 |
170113 |
19110 |
19110 |
19110 |
19110 |
+120 |
|
|
|
Total Volume and Open Interest |
1 |
93 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
170113 |
4894.5 |
4923.5 |
4881.0 |
4921.5 |
+58.5 |
99,526 |
317,076 |
+8,748 |
Feb17 |
170113 |
4888.5 |
4921.0 |
4884.0 |
4919.5 |
+58.5 |
526 |
7,577 |
+163 |
Mar17 |
170113 |
4904.0 |
4919.0 |
4902.0 |
4918.0 |
+58.5 |
468 |
10,985 |
+435 |
Total Volume and Open Interest |
100,521 |
335,701 |
+9,347 |
Hang Seng Index(HKFE) |
Jan17 |
170113 |
22878 |
22998 |
22823 |
22969 |
+87 |
89,664 |
117,764 |
+3,737 |
Feb17 |
170113 |
22858 |
22951 |
22783 |
22924 |
+87 |
2,555 |
3,827 |
+1,254 |
Mar17 |
170113 |
22859 |
22944 |
22780 |
22921 |
+86 |
504 |
8,213 |
-171 |
Total Volume and Open Interest |
92,897 |
132,619 |
+4,827 |
DAX(EUREX) |
Mar17 |
170113 |
11574.0 |
11635.0 |
11553.0 |
11619.0 |
+93.0 |
108,386 |
171,501 |
+34,619 |
Jun17 |
170113 |
11592.5 |
11649.0 |
11592.5 |
11642.5 |
+94.0 |
240 |
1,164 |
+357 |
Sep17 |
170113 |
11632.0 |
11632.0 |
11632.0 |
11632.0 |
+91.5 |
0 |
8 |
+3 |
Total Volume and Open Interest |
108,626 |
172,673 |
-8,123 |
Mini-DAX(EUREX) |
Mar17 |
170113 |
11575.0 |
11635.0 |
11552.0 |
11619.0 |
+93.0 |
27,601 |
11,767 |
+4,639 |
Jun17 |
170113 |
11600.0 |
11656.0 |
11587.0 |
11642.5 |
+94.0 |
113 |
351 |
+41 |
Sep17 |
170113 |
11586.0 |
11632.0 |
11586.0 |
11632.0 |
+91.5 |
10 |
9 |
+9 |
Total Volume and Open Interest |
27,724 |
12,127 |
-1,034 |
FT-SE 100(EURONEXT) |
Mar17 |
170113 |
7263.50 |
7275.00 |
7241.50 |
7265.50 |
+34.50 |
109,660 |
741,422 |
-4,305 |
Jun17 |
170113 |
7174.00 |
7200.00 |
7174.00 |
7192.00 |
+34.00 |
12 |
35,024 |
+8 |
Sep17 |
170113 |
7129.00 |
7129.00 |
7129.00 |
7129.00 |
+31.50 |
|
|
|
Total Volume and Open Interest |
109,672 |
776,446 |
-4,297 |
SPI 200(SFE) |
Mar17 |
170113 |
5725.0 |
5740.0 |
5666.0 |
5689.0 |
-39.0 |
30,003 |
277,767 |
+4,307 |
Jun17 |
170113 |
5675.0 |
5675.0 |
5675.0 |
5675.0 |
-39.0 |
2 |
1,462 |
-7 |
Sep17 |
170113 |
5625.0 |
5625.0 |
5625.0 |
5625.0 |
-39.0 |
0 |
1,670 |
+0 |
Total Volume and Open Interest |
31,003 |
282,851 |
+5,239 |
FTSE MIB(ISE) |
Mar17 |
170113 |
19245.00 |
19490.00 |
19210.00 |
19429.00 |
+323.00 |
32,052 |
36,056 |
+551 |
Jun17 |
170113 |
18800.00 |
19050.00 |
18800.00 |
19009.00 |
+323.00 |
15 |
64 |
-1 |
Total Volume and Open Interest |
32,067 |
36,120 |
+550 |
KOSPI 200(KFE) |
Mar17 |
170113 |
268.65 |
268.65 |
268.45 |
268.65 |
-0.20 |
198,806 |
144,618 |
+8,207 |
Jun17 |
170113 |
269.20 |
269.35 |
269.10 |
269.35 |
-0.15 |
676 |
5,068 |
-6 |
Sep17 |
170113 |
270.55 |
270.55 |
270.55 |
270.55 |
+0.15 |
3 |
839 |
+10 |
Total Volume and Open Interest |
199,485 |
157,930 |
+8,406 |
GSCI(CME) |
Jan17 |
170113 |
396.25 |
397.80 |
395.70 |
396.50 |
-1.60 |
3,058 |
7,234 |
-2,752 |
Feb17 |
170113 |
400.10 |
401.10 |
399.15 |
399.80 |
-1.60 |
2,893 |
8,306 |
+2,885 |
Mar17 |
170113 |
405.55 |
405.55 |
405.55 |
405.55 |
-1.60 |
|
|
|
Total Volume and Open Interest |
5,951 |
15,540 |
+133 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|