|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 17, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170117 |
1054.00 |
1075.50 |
1052.00 |
1069.25 |
+23.00 |
157,101 |
323,614 |
+6,052 |
May17 |
170117 |
1061.00 |
1084.25 |
1061.00 |
1078.00 |
+22.50 |
41,235 |
108,162 |
+1,386 |
Jul17 |
170117 |
1066.00 |
1088.75 |
1066.00 |
1083.25 |
+21.75 |
32,163 |
102,422 |
+480 |
Aug17 |
170117 |
1062.00 |
1082.00 |
1062.00 |
1075.75 |
+18.50 |
1,590 |
7,596 |
+122 |
Sep17 |
170117 |
1040.00 |
1055.25 |
1040.00 |
1048.75 |
+11.75 |
1,231 |
3,799 |
+381 |
Nov17 |
170117 |
1020.00 |
1029.75 |
1018.50 |
1020.00 |
+1.50 |
24,234 |
85,627 |
+4,071 |
Jan18 |
170117 |
1023.50 |
1031.75 |
1021.00 |
1022.25 |
+1.25 |
928 |
4,131 |
+154 |
Mar18 |
170117 |
1013.25 |
1025.50 |
1013.25 |
1018.00 |
+4.25 |
244 |
2,530 |
+40 |
May18 |
170117 |
1017.00 |
1023.00 |
1014.50 |
1016.00 |
+5.50 |
97 |
637 |
+41 |
Jul18 |
170117 |
1015.75 |
1022.50 |
1015.00 |
1015.50 |
+6.50 |
89 |
933 |
+49 |
Aug18 |
170117 |
1007.00 |
1007.00 |
1007.00 |
1007.00 |
+6.25 |
0 |
19 |
+0 |
Sep18 |
170117 |
996.25 |
996.25 |
996.25 |
996.25 |
+6.25 |
0 |
22 |
+0 |
Nov18 |
170117 |
972.75 |
975.50 |
964.00 |
970.25 |
+2.25 |
178 |
1,449 |
+52 |
Jan19 |
170117 |
973.75 |
973.75 |
973.75 |
973.75 |
+2.25 |
34 |
20 |
+20 |
Total Volume and Open Interest |
259,937 |
641,338 |
+12,451 |
Soybean Meal(CBOT) |
Mar17 |
170117 |
338.30 |
352.40 |
335.40 |
348.80 |
+14.90 |
79,289 |
172,342 |
+980 |
May17 |
170117 |
340.40 |
353.30 |
337.80 |
350.20 |
+13.80 |
23,069 |
60,003 |
+263 |
Jul17 |
170117 |
341.60 |
352.40 |
339.10 |
350.10 |
+12.30 |
13,208 |
50,755 |
-1,668 |
Aug17 |
170117 |
340.90 |
347.50 |
339.50 |
345.70 |
+10.80 |
1,549 |
8,912 |
+305 |
Sep17 |
170117 |
332.00 |
342.10 |
332.00 |
340.60 |
+9.50 |
1,128 |
7,031 |
+239 |
Oct17 |
170117 |
327.20 |
333.60 |
326.10 |
331.70 |
+6.10 |
891 |
6,435 |
+131 |
Dec17 |
170117 |
327.30 |
333.30 |
325.10 |
331.20 |
+5.40 |
4,601 |
26,741 |
+705 |
Jan18 |
170117 |
323.70 |
331.60 |
323.70 |
329.10 |
+4.70 |
25 |
956 |
+2 |
Mar18 |
170117 |
323.50 |
329.10 |
323.00 |
327.00 |
+4.80 |
33 |
1,339 |
-6 |
May18 |
170117 |
322.40 |
328.60 |
322.40 |
326.60 |
+5.20 |
123 |
482 |
+83 |
Total Volume and Open Interest |
124,552 |
336,305 |
+880 |
Soybean Oil(CBOT) |
Mar17 |
170117 |
35.75 |
36.07 |
35.50 |
35.56 |
-0.04 |
59,549 |
200,476 |
+5,050 |
May17 |
170117 |
35.99 |
36.32 |
35.73 |
35.80 |
-0.06 |
17,147 |
75,567 |
+2,416 |
Jul17 |
170117 |
36.19 |
36.56 |
35.97 |
36.02 |
-0.07 |
12,283 |
68,425 |
+1,853 |
Aug17 |
170117 |
36.20 |
36.45 |
35.88 |
35.92 |
-0.11 |
1,264 |
8,464 |
+84 |
Sep17 |
170117 |
36.13 |
36.24 |
35.77 |
35.77 |
-0.13 |
837 |
6,799 |
+282 |
Oct17 |
170117 |
35.81 |
35.97 |
35.39 |
35.43 |
-0.16 |
1,026 |
5,826 |
+169 |
Dec17 |
170117 |
35.72 |
35.98 |
35.38 |
35.43 |
-0.18 |
4,143 |
17,855 |
+350 |
Jan18 |
170117 |
35.85 |
35.88 |
35.32 |
35.37 |
-0.18 |
36 |
995 |
-10 |
Mar18 |
170117 |
35.73 |
35.84 |
35.23 |
35.28 |
-0.22 |
49 |
1,005 |
-24 |
May18 |
170117 |
35.80 |
35.80 |
35.17 |
35.21 |
-0.26 |
7 |
525 |
+0 |
Total Volume and Open Interest |
96,481 |
386,793 |
+10,086 |
Canola(WCE) |
Jan17 |
170113 |
493.9 |
493.9 |
493.9 |
493.9 |
-2.2 |
|
|
|
Mar17 |
170117 |
504.2 |
510.9 |
504.0 |
509.0 |
+4.9 |
10,940 |
101,813 |
-2,398 |
May17 |
170117 |
511.0 |
518.0 |
510.5 |
516.0 |
+5.2 |
4,143 |
32,783 |
+403 |
Jul17 |
170117 |
515.6 |
521.5 |
513.7 |
519.4 |
+5.1 |
2,227 |
19,976 |
+517 |
Nov17 |
170117 |
496.0 |
502.6 |
493.0 |
500.9 |
+5.3 |
963 |
17,494 |
+28 |
Total Volume and Open Interest |
18,305 |
174,242 |
-1,418 |
Corn(CBOT) |
Mar17 |
170117 |
359.00 |
366.50 |
358.50 |
365.50 |
+7.00 |
256,246 |
653,664 |
-563 |
May17 |
170117 |
365.50 |
373.50 |
365.25 |
372.75 |
+7.25 |
79,659 |
196,491 |
+8,643 |
Jul17 |
170117 |
372.75 |
380.50 |
372.50 |
380.00 |
+7.50 |
62,989 |
209,621 |
+7,845 |
Sep17 |
170117 |
379.50 |
386.75 |
379.50 |
386.25 |
+6.75 |
21,832 |
80,488 |
+4,625 |
Dec17 |
170117 |
386.25 |
393.00 |
386.00 |
392.50 |
+6.25 |
30,207 |
123,907 |
+3,336 |
Mar18 |
170117 |
394.50 |
400.25 |
394.00 |
399.75 |
+5.25 |
984 |
12,355 |
+32 |
May18 |
170117 |
402.00 |
405.00 |
401.75 |
404.00 |
+4.50 |
112 |
2,000 |
+24 |
Jul18 |
170117 |
404.25 |
408.00 |
404.25 |
407.50 |
+4.00 |
405 |
2,642 |
+148 |
Sep18 |
170117 |
403.00 |
403.25 |
402.50 |
403.25 |
+2.75 |
16 |
1,022 |
+14 |
Dec18 |
170117 |
403.00 |
405.75 |
403.00 |
405.50 |
+2.75 |
614 |
8,180 |
+194 |
Total Volume and Open Interest |
453,101 |
1,290,721 |
+24,314 |
Wheat(CBOT) |
Mar17 |
170117 |
426.50 |
437.50 |
423.75 |
433.50 |
+7.50 |
133,095 |
257,596 |
-931 |
May17 |
170117 |
440.00 |
451.25 |
437.50 |
448.25 |
+8.50 |
45,632 |
78,953 |
+1,561 |
Jul17 |
170117 |
455.00 |
465.75 |
452.25 |
463.25 |
+8.50 |
39,190 |
77,257 |
-1,620 |
Sep17 |
170117 |
469.00 |
480.50 |
467.50 |
478.75 |
+9.25 |
9,211 |
20,658 |
+1,118 |
Dec17 |
170117 |
485.75 |
497.25 |
484.75 |
496.00 |
+10.00 |
7,813 |
32,877 |
+1,216 |
Mar18 |
170117 |
497.25 |
509.50 |
497.25 |
508.75 |
+10.50 |
385 |
4,673 |
+80 |
Total Volume and Open Interest |
235,517 |
473,734 |
+1,402 |
Wheat(KCBT) |
Mar17 |
170117 |
448.75 |
457.50 |
446.50 |
452.00 |
+3.00 |
42,069 |
109,845 |
-275 |
May17 |
170117 |
460.25 |
469.25 |
458.50 |
463.75 |
+2.75 |
14,015 |
35,604 |
+507 |
Jul17 |
170117 |
472.25 |
481.00 |
470.25 |
475.25 |
+2.50 |
17,890 |
63,626 |
+2,459 |
Sep17 |
170117 |
485.50 |
493.00 |
483.25 |
489.00 |
+3.25 |
2,179 |
9,429 |
+101 |
Dec17 |
170117 |
503.00 |
511.50 |
503.00 |
508.25 |
+4.50 |
1,462 |
11,573 |
-28 |
Mar18 |
170117 |
514.00 |
521.00 |
514.00 |
518.25 |
+6.00 |
110 |
3,332 |
-7 |
May18 |
170117 |
521.00 |
524.00 |
521.00 |
524.00 |
+6.00 |
63 |
980 |
+0 |
Total Volume and Open Interest |
77,894 |
235,076 |
+2,750 |
Wheat(MGE) |
Mar17 |
170117 |
582.00 |
590.00 |
564.75 |
566.50 |
-16.25 |
10,733 |
33,038 |
-690 |
May17 |
170117 |
562.50 |
571.00 |
558.00 |
558.75 |
-7.00 |
7,520 |
16,483 |
+1,310 |
Jul17 |
170117 |
557.75 |
565.00 |
555.75 |
556.25 |
-3.00 |
4,383 |
10,977 |
+571 |
Sep17 |
170117 |
558.25 |
566.00 |
558.00 |
558.00 |
-3.50 |
2,204 |
5,360 |
+172 |
Dec17 |
170117 |
567.00 |
574.00 |
565.00 |
565.50 |
-2.25 |
754 |
3,890 |
+183 |
Mar18 |
170117 |
574.00 |
575.00 |
572.00 |
572.00 |
-0.50 |
47 |
634 |
+8 |
Total Volume and Open Interest |
25,642 |
70,534 |
+1,554 |
Oats(CBOT) |
Mar17 |
170117 |
242.50 |
253.75 |
242.00 |
249.25 |
+6.75 |
199 |
5,069 |
-33 |
May17 |
170117 |
237.00 |
242.25 |
237.00 |
239.00 |
+2.25 |
45 |
1,564 |
+11 |
Jul17 |
170117 |
238.50 |
242.00 |
237.50 |
239.25 |
+1.00 |
1 |
223 |
+0 |
Sep17 |
170117 |
238.00 |
238.00 |
238.00 |
238.00 |
-1.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
247 |
7,005 |
-20 |
Rough Rice(CBOT) |
Jan17 |
170113 |
9.65 |
9.65 |
9.65 |
9.65 |
-0.12 |
4 |
9 |
-15 |
Mar17 |
170117 |
9.90 |
10.10 |
9.88 |
9.95 |
+0.05 |
850 |
10,762 |
-145 |
May17 |
170117 |
10.11 |
10.32 |
10.11 |
10.18 |
+0.05 |
127 |
883 |
+49 |
Jul17 |
170117 |
10.39 |
10.39 |
10.39 |
10.39 |
+0.05 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,014 |
11,709 |
-80 |
Live Cattle(CME) |
Feb17 |
170117 |
118.850 |
119.730 |
118.830 |
119.580 |
+1.045 |
39,653 |
81,913 |
-7,921 |
Apr17 |
170117 |
118.150 |
119.135 |
118.000 |
119.000 |
+1.070 |
33,859 |
113,555 |
+5,559 |
Jun17 |
170117 |
108.035 |
108.635 |
107.730 |
108.535 |
+0.500 |
12,339 |
75,828 |
+1,322 |
Aug17 |
170117 |
103.750 |
104.250 |
103.480 |
104.180 |
+0.500 |
5,727 |
31,369 |
+1,301 |
Oct17 |
170117 |
103.330 |
103.830 |
103.150 |
103.730 |
+0.400 |
2,663 |
16,581 |
+911 |
Dec17 |
170117 |
103.450 |
104.000 |
103.430 |
103.930 |
+0.480 |
821 |
6,274 |
+262 |
Total Volume and Open Interest |
95,226 |
327,685 |
+1,467 |
Feeder Cattle(CME) |
Jan17 |
170117 |
130.650 |
131.235 |
130.485 |
130.935 |
+0.485 |
1,613 |
4,864 |
-400 |
Mar17 |
170117 |
129.485 |
130.150 |
129.100 |
130.050 |
+0.750 |
5,572 |
23,486 |
-80 |
Apr17 |
170117 |
129.150 |
129.700 |
128.785 |
129.500 |
+0.650 |
1,589 |
7,515 |
+142 |
May17 |
170117 |
127.650 |
128.150 |
127.385 |
128.000 |
+0.615 |
1,649 |
7,807 |
+104 |
Aug17 |
170117 |
128.450 |
129.100 |
128.000 |
128.485 |
+0.105 |
1,083 |
4,583 |
+285 |
Sep17 |
170117 |
126.300 |
126.785 |
125.750 |
126.450 |
+0.370 |
159 |
645 |
+42 |
Oct17 |
170117 |
123.900 |
124.150 |
123.900 |
124.150 |
+0.515 |
4 |
105 |
+1 |
Total Volume and Open Interest |
11,676 |
49,051 |
+100 |
Lean Hogs(CME) |
Feb17 |
170117 |
65.950 |
65.975 |
65.050 |
65.800 |
+0.200 |
25,278 |
46,112 |
-6,256 |
Apr17 |
170117 |
69.750 |
69.885 |
69.080 |
69.730 |
+0.095 |
22,347 |
82,764 |
+8,370 |
May17 |
170117 |
74.680 |
74.850 |
74.180 |
74.785 |
+0.305 |
64 |
1,585 |
+20 |
Jun17 |
170117 |
78.650 |
79.000 |
78.250 |
78.950 |
+0.350 |
6,944 |
37,974 |
+1,911 |
Jul17 |
170117 |
77.900 |
78.250 |
77.650 |
78.150 |
+0.300 |
1,548 |
13,098 |
+516 |
Aug17 |
170117 |
77.330 |
77.550 |
76.600 |
77.450 |
+0.165 |
1,383 |
16,208 |
+576 |
Oct17 |
170117 |
66.250 |
66.250 |
65.430 |
65.750 |
-0.535 |
912 |
8,557 |
+457 |
Dec17 |
170117 |
61.650 |
62.080 |
61.485 |
61.600 |
-0.330 |
125 |
4,420 |
+24 |
Total Volume and Open Interest |
58,614 |
211,238 |
+5,617 |
Class III Milk(CME) |
Jan17 |
170117 |
16.80 |
16.81 |
16.78 |
16.79 |
-0.02 |
174 |
4,494 |
-124 |
Feb17 |
170117 |
17.14 |
17.42 |
17.01 |
17.03 |
-0.15 |
412 |
4,311 |
+71 |
Mar17 |
170117 |
17.35 |
17.71 |
17.35 |
17.46 |
+0.03 |
133 |
3,774 |
-11 |
Apr17 |
170117 |
17.56 |
17.76 |
17.55 |
17.61 |
+0.01 |
98 |
3,072 |
+5 |
May17 |
170117 |
17.68 |
17.81 |
17.65 |
17.67 |
unch |
62 |
2,830 |
-23 |
Jun17 |
170117 |
17.83 |
17.94 |
17.81 |
17.86 |
+0.02 |
31 |
2,632 |
+4 |
Jul17 |
170117 |
17.97 |
17.99 |
17.93 |
17.93 |
unch |
20 |
1,561 |
+10 |
Aug17 |
170117 |
17.94 |
17.97 |
17.91 |
17.93 |
unch |
22 |
1,598 |
+4 |
Sep17 |
170117 |
17.95 |
17.99 |
17.91 |
17.96 |
+0.03 |
26 |
1,504 |
+8 |
Oct17 |
170117 |
17.84 |
17.85 |
17.83 |
17.83 |
+0.05 |
17 |
1,259 |
+8 |
Nov17 |
170117 |
17.69 |
17.69 |
17.64 |
17.65 |
+0.01 |
11 |
1,334 |
+7 |
Dec17 |
170117 |
17.45 |
17.45 |
17.42 |
17.42 |
unch |
38 |
1,201 |
+21 |
Jan18 |
170117 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
12 |
224 |
+0 |
Total Volume and Open Interest |
1,056 |
30,567 |
-20 |
Cocoa(ICE) |
Mar17 |
170117 |
2186 |
2252 |
2164 |
2235 |
+22 |
26,940 |
123,882 |
+413 |
May17 |
170117 |
2170 |
2241 |
2154 |
2225 |
+30 |
12,640 |
59,670 |
-1,520 |
Jul17 |
170117 |
2166 |
2240 |
2152 |
2226 |
+36 |
7,001 |
43,371 |
+1,111 |
Sep17 |
170117 |
2171 |
2247 |
2163 |
2237 |
+38 |
3,396 |
19,291 |
-471 |
Dec17 |
170117 |
2192 |
2268 |
2185 |
2258 |
+37 |
1,549 |
14,253 |
+423 |
Mar18 |
170117 |
2207 |
2273 |
2199 |
2273 |
+37 |
365 |
10,937 |
+122 |
May18 |
170117 |
2210 |
2290 |
2210 |
2285 |
+36 |
106 |
3,821 |
+11 |
Total Volume and Open Interest |
52,228 |
279,468 |
+73 |
Coffee "C"(ICE) |
Mar17 |
170117 |
148.80 |
150.75 |
148.10 |
149.90 |
+0.60 |
16,616 |
87,315 |
-3,467 |
May17 |
170117 |
151.55 |
153.10 |
150.50 |
152.30 |
+0.60 |
6,068 |
41,306 |
+547 |
Jul17 |
170117 |
153.05 |
155.30 |
152.85 |
154.60 |
+0.60 |
3,988 |
20,946 |
-366 |
Sep17 |
170117 |
155.90 |
157.55 |
155.05 |
156.80 |
+0.55 |
2,044 |
14,234 |
+417 |
Dec17 |
170117 |
158.65 |
160.55 |
158.45 |
159.85 |
+0.55 |
501 |
12,053 |
-100 |
Mar18 |
170117 |
162.85 |
162.85 |
162.70 |
162.70 |
+0.50 |
56 |
2,622 |
+25 |
Total Volume and Open Interest |
29,277 |
181,877 |
-2,940 |
Orange Juice(ICE) |
Mar17 |
170117 |
183.15 |
184.60 |
173.15 |
173.60 |
-9.55 |
753 |
11,225 |
-169 |
May17 |
170117 |
181.35 |
181.35 |
170.35 |
171.30 |
-9.05 |
42 |
1,145 |
+19 |
Jul17 |
170117 |
180.45 |
180.45 |
169.80 |
170.15 |
-9.25 |
6 |
468 |
+0 |
Sep17 |
170117 |
170.10 |
170.10 |
170.10 |
170.10 |
-9.40 |
0 |
99 |
+0 |
Nov17 |
170117 |
169.10 |
169.10 |
169.10 |
169.10 |
-9.40 |
0 |
5 |
+0 |
Jan18 |
170117 |
169.10 |
169.10 |
169.10 |
169.10 |
-9.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
801 |
12,943 |
-150 |
Sugar #11(ICE) |
Mar17 |
170117 |
20.57 |
20.83 |
20.52 |
20.73 |
+0.21 |
39,246 |
327,308 |
-2,753 |
May17 |
170117 |
20.35 |
20.60 |
20.35 |
20.55 |
+0.20 |
28,071 |
167,054 |
+2,528 |
Jul17 |
170117 |
20.05 |
20.23 |
20.02 |
20.20 |
+0.15 |
19,409 |
139,498 |
+4,191 |
Oct17 |
170117 |
19.75 |
19.89 |
19.72 |
19.89 |
+0.12 |
8,202 |
81,809 |
+941 |
Mar18 |
170117 |
19.60 |
19.73 |
19.57 |
19.72 |
+0.09 |
3,038 |
55,831 |
+1,127 |
May18 |
170117 |
18.94 |
19.07 |
18.93 |
19.07 |
+0.08 |
590 |
18,353 |
+38 |
Jul18 |
170117 |
18.32 |
18.44 |
18.29 |
18.44 |
+0.09 |
489 |
12,613 |
+7 |
Oct18 |
170117 |
17.84 |
17.95 |
17.80 |
17.95 |
+0.08 |
333 |
12,996 |
+172 |
Total Volume and Open Interest |
99,668 |
824,312 |
+6,418 |
London Cocoa(LCE) |
Mar17 |
170117 |
1788 |
1797 |
1763 |
1792 |
unch |
7,283 |
108,903 |
+191 |
May17 |
170117 |
1803 |
1815 |
1782 |
1810 |
unch |
3,900 |
66,146 |
+115 |
Jul17 |
170117 |
1825 |
1838 |
1804 |
1833 |
+1 |
2,925 |
36,788 |
+429 |
Sep17 |
170117 |
1840 |
1853 |
1820 |
1849 |
+2 |
1,908 |
37,125 |
-176 |
Dec17 |
170117 |
1844 |
1867 |
1834 |
1863 |
+4 |
1,230 |
28,119 |
-245 |
Mar18 |
170117 |
1853 |
1875 |
1842 |
1872 |
+4 |
550 |
19,072 |
+376 |
May18 |
170117 |
1885 |
1885 |
1885 |
1885 |
+3 |
1 |
5,389 |
+0 |
Total Volume and Open Interest |
17,797 |
303,267 |
+690 |
London Sugar(LCE) |
Mar17 |
170117 |
535.00 |
540.40 |
534.50 |
538.40 |
+4.40 |
5,014 |
33,594 |
-1,006 |
May17 |
170117 |
537.20 |
543.00 |
536.80 |
540.90 |
+4.40 |
3,163 |
27,677 |
+640 |
Aug17 |
170117 |
532.70 |
537.70 |
532.70 |
536.40 |
+4.80 |
1,223 |
11,438 |
+190 |
Oct17 |
170117 |
518.00 |
521.20 |
516.90 |
520.20 |
+5.20 |
502 |
11,535 |
+222 |
Dec17 |
170117 |
509.90 |
512.30 |
508.90 |
511.60 |
+4.80 |
95 |
3,907 |
+82 |
Total Volume and Open Interest |
10,037 |
92,668 |
+158 |
Cotton(ICE) |
Mar17 |
170117 |
72.27 |
72.87 |
71.81 |
72.11 |
-0.16 |
21,149 |
170,431 |
-1,775 |
May17 |
170117 |
72.60 |
73.35 |
72.38 |
72.62 |
-0.14 |
8,550 |
42,381 |
-599 |
Jul17 |
170117 |
73.42 |
73.83 |
72.91 |
73.07 |
-0.20 |
3,231 |
26,607 |
+1,507 |
Oct17 |
170117 |
71.40 |
71.40 |
71.40 |
71.40 |
-0.08 |
2 |
34 |
-1 |
Dec17 |
170117 |
71.00 |
71.18 |
70.39 |
70.81 |
-0.09 |
1,092 |
20,917 |
+248 |
Mar18 |
170117 |
70.73 |
71.14 |
70.65 |
71.09 |
-0.06 |
137 |
1,185 |
+102 |
Total Volume and Open Interest |
34,192 |
262,426 |
-500 |
Lumber(CME) |
Mar17 |
170117 |
333.0 |
339.0 |
331.5 |
334.7 |
+1.4 |
353 |
3,039 |
+38 |
May17 |
170117 |
339.5 |
345.6 |
339.4 |
341.7 |
+1.3 |
47 |
417 |
+24 |
Jul17 |
170117 |
347.5 |
351.2 |
347.5 |
348.5 |
+3.2 |
1 |
54 |
-1 |
Sep17 |
170117 |
355.2 |
355.2 |
355.2 |
355.2 |
+3.2 |
0 |
30 |
+0 |
Total Volume and Open Interest |
497 |
3,577 |
+8 |
Crude Oil(NYM) |
Feb17 |
170117 |
52.55 |
53.52 |
52.12 |
52.48 |
+0.11 |
660,703 |
223,091 |
-64,051 |
Mar17 |
170117 |
53.31 |
54.32 |
52.90 |
53.26 |
+0.11 |
376,875 |
537,066 |
+54,022 |
Apr17 |
170117 |
54.02 |
55.16 |
53.72 |
54.03 |
+0.08 |
107,944 |
148,452 |
-1,259 |
May17 |
170117 |
54.87 |
55.85 |
54.44 |
54.75 |
+0.07 |
69,288 |
124,665 |
-3,245 |
Jun17 |
170117 |
55.45 |
56.40 |
55.02 |
55.33 |
+0.06 |
79,535 |
244,149 |
+10,245 |
Jul17 |
170117 |
55.76 |
56.76 |
55.45 |
55.73 |
+0.06 |
17,667 |
69,592 |
+4,157 |
Aug17 |
170117 |
55.99 |
56.94 |
55.74 |
55.96 |
+0.05 |
9,685 |
54,358 |
-271 |
Sep17 |
170117 |
56.16 |
57.08 |
55.97 |
56.10 |
+0.02 |
17,296 |
84,186 |
+164 |
Oct17 |
170117 |
56.07 |
56.97 |
56.04 |
56.18 |
-0.02 |
8,776 |
46,140 |
+1,217 |
Nov17 |
170117 |
56.36 |
57.04 |
56.13 |
56.23 |
-0.06 |
3,759 |
45,150 |
-223 |
Dec17 |
170117 |
56.34 |
57.25 |
56.11 |
56.27 |
-0.09 |
57,590 |
214,148 |
+379 |
Jan18 |
170117 |
56.39 |
57.03 |
56.21 |
56.25 |
-0.12 |
1,971 |
38,621 |
+29 |
Feb18 |
170117 |
56.23 |
56.23 |
56.23 |
56.23 |
-0.15 |
1,484 |
16,829 |
-272 |
Mar18 |
170117 |
57.13 |
57.13 |
56.20 |
56.20 |
-0.18 |
1,812 |
25,294 |
+194 |
Apr18 |
170117 |
56.17 |
56.17 |
56.17 |
56.17 |
-0.20 |
864 |
9,012 |
-2 |
May18 |
170117 |
56.13 |
56.13 |
56.13 |
56.13 |
-0.23 |
345 |
7,238 |
+84 |
Total Volume and Open Interest |
1,459,818 |
2,157,994 |
+164 |
e-miNY Crude Oil(NYM) |
Feb17 |
170117 |
52.500 |
53.500 |
52.100 |
52.475 |
+0.100 |
10,981 |
2,628 |
+81 |
Mar17 |
170117 |
53.275 |
54.325 |
52.900 |
53.250 |
+0.100 |
478 |
1,102 |
-12 |
Apr17 |
170117 |
54.050 |
55.100 |
53.725 |
54.025 |
+0.075 |
58 |
394 |
-10 |
May17 |
170117 |
54.475 |
55.750 |
54.475 |
54.750 |
+0.075 |
17 |
157 |
-3 |
Jun17 |
170117 |
55.200 |
56.325 |
55.175 |
55.325 |
+0.050 |
13 |
125 |
-9 |
Jul17 |
170117 |
55.725 |
55.725 |
55.725 |
55.725 |
+0.050 |
12 |
138 |
-8 |
Aug17 |
170117 |
55.950 |
55.950 |
55.950 |
55.950 |
+0.050 |
19 |
116 |
-17 |
Sep17 |
170117 |
56.100 |
56.100 |
56.100 |
56.100 |
+0.025 |
8 |
6 |
+0 |
Oct17 |
170117 |
56.100 |
56.175 |
56.100 |
56.175 |
-0.025 |
0 |
35 |
+0 |
Nov17 |
170117 |
56.225 |
56.225 |
56.225 |
56.225 |
-0.075 |
22 |
61 |
+22 |
Total Volume and Open Interest |
11,644 |
5,001 |
+77 |
NY Harbor ULSD(NYM) |
Feb17 |
170117 |
165.26 |
169.57 |
164.56 |
164.86 |
-0.28 |
67,200 |
89,749 |
-3,302 |
Mar17 |
170117 |
167.00 |
170.67 |
165.64 |
166.18 |
-0.03 |
51,149 |
108,810 |
+2,946 |
Apr17 |
170117 |
167.13 |
171.13 |
166.22 |
166.85 |
+0.04 |
23,689 |
55,411 |
+1,869 |
May17 |
170117 |
167.94 |
171.75 |
166.92 |
167.57 |
+0.06 |
12,647 |
31,991 |
+635 |
Jun17 |
170117 |
168.44 |
172.48 |
167.75 |
168.44 |
+0.12 |
15,318 |
41,936 |
+539 |
Jul17 |
170117 |
170.70 |
173.25 |
169.38 |
169.51 |
+0.19 |
4,811 |
13,129 |
+583 |
Aug17 |
170117 |
173.47 |
174.00 |
170.50 |
170.51 |
+0.27 |
2,882 |
6,461 |
+421 |
Sep17 |
170117 |
170.83 |
174.51 |
170.83 |
171.55 |
+0.32 |
2,310 |
10,747 |
+271 |
Oct17 |
170117 |
175.00 |
175.96 |
172.53 |
172.53 |
+0.37 |
1,001 |
5,225 |
-45 |
Nov17 |
170117 |
176.69 |
176.69 |
173.48 |
173.48 |
+0.43 |
595 |
3,902 |
+171 |
Dec17 |
170117 |
173.99 |
177.80 |
173.35 |
174.31 |
+0.46 |
6,774 |
40,248 |
-411 |
Jan18 |
170117 |
175.87 |
175.87 |
175.18 |
175.18 |
+0.46 |
200 |
3,127 |
-32 |
Feb18 |
170117 |
176.70 |
176.70 |
175.53 |
175.53 |
+0.46 |
10 |
1,931 |
-3 |
Mar18 |
170117 |
175.10 |
175.10 |
175.10 |
175.10 |
+0.46 |
55 |
1,094 |
+3 |
Total Volume and Open Interest |
190,104 |
429,443 |
+3,906 |
RBOB Gasoline(NYM) |
Feb17 |
170117 |
160.87 |
166.24 |
159.90 |
160.04 |
-1.13 |
62,575 |
76,541 |
-9,086 |
Mar17 |
170117 |
163.84 |
168.73 |
162.63 |
162.78 |
-0.95 |
55,012 |
127,353 |
+9,298 |
Apr17 |
170117 |
182.08 |
186.78 |
181.31 |
181.44 |
-0.55 |
24,848 |
57,901 |
+1,876 |
May17 |
170117 |
183.05 |
187.39 |
182.33 |
182.43 |
-0.52 |
12,032 |
36,283 |
-669 |
Jun17 |
170117 |
182.10 |
186.76 |
181.79 |
181.94 |
-0.42 |
10,149 |
35,974 |
-406 |
Jul17 |
170117 |
181.50 |
185.19 |
180.45 |
180.57 |
-0.31 |
4,899 |
18,161 |
+604 |
Aug17 |
170117 |
178.14 |
182.33 |
178.13 |
178.43 |
-0.22 |
2,318 |
6,557 |
+260 |
Sep17 |
170117 |
176.87 |
179.33 |
175.15 |
175.57 |
-0.19 |
3,223 |
17,937 |
+267 |
Oct17 |
170117 |
164.56 |
165.99 |
162.42 |
162.42 |
-0.15 |
1,845 |
6,196 |
+472 |
Nov17 |
170117 |
159.60 |
162.07 |
159.13 |
159.13 |
-0.12 |
480 |
2,635 |
+55 |
Total Volume and Open Interest |
184,298 |
419,135 |
+3,038 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170117 |
160.00 |
160.04 |
160.00 |
160.00 |
-1.17 |
0 |
1 |
+0 |
Mar17 |
170117 |
162.80 |
162.80 |
162.78 |
162.80 |
-0.93 |
|
|
|
Apr17 |
170117 |
181.40 |
181.44 |
181.40 |
181.40 |
-0.59 |
|
|
|
May17 |
170117 |
182.40 |
182.43 |
182.40 |
182.40 |
-0.55 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb17 |
170117 |
3.473 |
3.513 |
3.354 |
3.412 |
-0.007 |
202,396 |
107,709 |
-18,456 |
Mar17 |
170117 |
3.434 |
3.489 |
3.347 |
3.405 |
+0.009 |
124,800 |
272,146 |
+6,937 |
Apr17 |
170117 |
3.425 |
3.478 |
3.350 |
3.410 |
+0.026 |
61,756 |
115,507 |
-215 |
May17 |
170117 |
3.421 |
3.466 |
3.360 |
3.416 |
+0.035 |
44,577 |
100,492 |
-2,248 |
Jun17 |
170117 |
3.468 |
3.513 |
3.407 |
3.454 |
+0.031 |
25,023 |
50,554 |
+1,983 |
Jul17 |
170117 |
3.516 |
3.552 |
3.448 |
3.493 |
+0.030 |
20,769 |
60,675 |
+2,648 |
Aug17 |
170117 |
3.514 |
3.544 |
3.446 |
3.495 |
+0.030 |
14,134 |
35,905 |
+926 |
Sep17 |
170117 |
3.495 |
3.511 |
3.427 |
3.477 |
+0.029 |
13,220 |
44,793 |
+2,950 |
Oct17 |
170117 |
3.507 |
3.529 |
3.442 |
3.490 |
+0.028 |
26,329 |
86,240 |
-1,573 |
Nov17 |
170117 |
3.563 |
3.570 |
3.487 |
3.531 |
+0.025 |
5,472 |
33,889 |
+192 |
Dec17 |
170117 |
3.677 |
3.692 |
3.600 |
3.643 |
+0.023 |
3,358 |
36,288 |
-139 |
Jan18 |
170117 |
3.740 |
3.772 |
3.686 |
3.724 |
+0.019 |
6,993 |
41,924 |
+444 |
Feb18 |
170117 |
3.688 |
3.713 |
3.653 |
3.683 |
+0.021 |
1,830 |
16,329 |
+153 |
Mar18 |
170117 |
3.590 |
3.615 |
3.551 |
3.585 |
+0.012 |
6,056 |
39,578 |
+1,056 |
Apr18 |
170117 |
2.990 |
3.010 |
2.957 |
2.984 |
+0.012 |
4,856 |
46,824 |
+955 |
May18 |
170117 |
2.909 |
2.927 |
2.892 |
2.908 |
+0.006 |
1,631 |
12,230 |
+128 |
Total Volume and Open Interest |
568,407 |
1,199,309 |
-3,715 |
Brent Crude Oil(ICE) |
Mar17 |
170117 |
55.74 |
56.95 |
55.40 |
55.47 |
-0.39 |
247,086 |
411,590 |
-36,048 |
Apr17 |
170117 |
56.25 |
57.37 |
55.88 |
55.94 |
-0.34 |
121,643 |
311,181 |
+946 |
May17 |
170117 |
56.63 |
57.84 |
56.38 |
56.44 |
-0.29 |
62,066 |
215,987 |
+10,436 |
Jun17 |
170117 |
57.04 |
58.26 |
56.82 |
56.89 |
-0.25 |
64,327 |
278,185 |
-1,338 |
Jul17 |
170117 |
57.29 |
58.54 |
57.10 |
57.19 |
-0.23 |
22,947 |
104,658 |
+5,339 |
Aug17 |
170117 |
57.52 |
58.68 |
57.25 |
57.37 |
-0.20 |
14,391 |
71,751 |
+376 |
Sep17 |
170117 |
57.58 |
58.73 |
57.30 |
57.45 |
-0.18 |
18,582 |
72,941 |
-26 |
Oct17 |
170117 |
57.57 |
58.73 |
57.43 |
57.48 |
-0.16 |
10,801 |
39,722 |
+987 |
Nov17 |
170117 |
57.52 |
58.64 |
57.44 |
57.49 |
-0.14 |
8,081 |
43,362 |
+1,370 |
Dec17 |
170117 |
57.57 |
58.69 |
57.28 |
57.48 |
-0.12 |
42,086 |
219,811 |
+543 |
Jan18 |
170117 |
57.50 |
57.82 |
57.46 |
57.46 |
-0.11 |
2,335 |
33,335 |
+675 |
Feb18 |
170117 |
57.42 |
57.42 |
57.42 |
57.42 |
-0.10 |
1,550 |
23,393 |
+580 |
Mar18 |
170117 |
57.80 |
57.80 |
57.39 |
57.39 |
-0.09 |
2,018 |
25,333 |
+47 |
Apr18 |
170117 |
57.35 |
57.35 |
57.35 |
57.35 |
-0.07 |
588 |
16,709 |
-31 |
Total Volume and Open Interest |
655,799 |
2,255,927 |
-13,128 |
Gas Oil(ICE) |
Feb17 |
170117 |
490.25 |
500.00 |
486.50 |
490.75 |
+3.75 |
77,225 |
172,957 |
-10,679 |
Mar17 |
170117 |
494.75 |
505.00 |
491.25 |
495.75 |
+4.00 |
69,925 |
153,101 |
+15,069 |
Apr17 |
170117 |
498.00 |
507.50 |
494.50 |
498.75 |
+3.75 |
23,922 |
73,896 |
+4,142 |
May17 |
170117 |
500.25 |
509.50 |
497.00 |
501.25 |
+4.00 |
10,017 |
59,709 |
+2,286 |
Jun17 |
170117 |
502.25 |
511.25 |
499.25 |
503.25 |
+4.00 |
15,398 |
105,046 |
+1,075 |
Jul17 |
170117 |
504.75 |
513.50 |
501.75 |
505.75 |
+4.00 |
3,819 |
27,788 |
+1,044 |
Aug17 |
170117 |
507.50 |
516.00 |
504.50 |
508.50 |
+4.25 |
1,384 |
18,730 |
-27 |
Sep17 |
170117 |
510.00 |
518.50 |
507.25 |
511.00 |
+4.25 |
2,714 |
32,951 |
-212 |
Oct17 |
170117 |
512.25 |
520.75 |
510.00 |
513.25 |
+4.00 |
1,278 |
24,463 |
+256 |
Nov17 |
170117 |
513.00 |
520.75 |
510.75 |
514.00 |
+4.00 |
791 |
10,779 |
+249 |
Total Volume and Open Interest |
220,999 |
886,175 |
+17,773 |
Ethanol(CBOT) |
Feb17 |
170117 |
1.501 |
1.556 |
1.488 |
1.506 |
+0.030 |
232 |
3,575 |
-152 |
Mar17 |
170117 |
1.514 |
1.532 |
1.510 |
1.531 |
+0.028 |
125 |
964 |
+71 |
Apr17 |
170117 |
1.552 |
1.552 |
1.552 |
1.552 |
+0.028 |
30 |
932 |
+12 |
May17 |
170117 |
1.565 |
1.565 |
1.565 |
1.565 |
+0.028 |
3 |
36 |
+3 |
Jun17 |
170117 |
1.564 |
1.564 |
1.564 |
1.564 |
+0.028 |
0 |
109 |
+0 |
Jul17 |
170117 |
1.559 |
1.559 |
1.559 |
1.559 |
+0.028 |
0 |
157 |
+0 |
Aug17 |
170117 |
1.550 |
1.550 |
1.550 |
1.550 |
+0.028 |
0 |
75 |
+0 |
Sep17 |
170117 |
1.545 |
1.545 |
1.544 |
1.544 |
+0.028 |
0 |
4 |
+0 |
Total Volume and Open Interest |
390 |
5,900 |
-66 |
WTI Crude Oil(ICE) |
Feb17 |
170117 |
52.52 |
53.53 |
52.26 |
52.48 |
-0.16 |
41,464 |
31,537 |
-5,178 |
Mar17 |
170117 |
53.35 |
54.33 |
53.09 |
53.26 |
-0.17 |
54,643 |
103,416 |
-2,189 |
Apr17 |
170117 |
54.16 |
55.14 |
53.93 |
54.03 |
-0.23 |
27,623 |
38,004 |
+3,471 |
May17 |
170117 |
54.82 |
55.86 |
54.69 |
54.75 |
-0.25 |
14,297 |
32,964 |
+2,498 |
Jun17 |
170117 |
55.27 |
56.38 |
55.26 |
55.33 |
-0.27 |
12,673 |
65,986 |
+822 |
Jul17 |
170117 |
56.40 |
56.74 |
55.64 |
55.73 |
-0.27 |
2,438 |
22,087 |
+301 |
Aug17 |
170117 |
56.62 |
56.70 |
55.87 |
55.96 |
-0.27 |
1,993 |
15,091 |
+105 |
Sep17 |
170117 |
56.93 |
56.98 |
56.00 |
56.10 |
-0.29 |
2,194 |
19,749 |
+194 |
Oct17 |
170117 |
56.18 |
56.18 |
56.18 |
56.18 |
-0.32 |
618 |
4,051 |
-62 |
Nov17 |
170117 |
56.23 |
56.23 |
56.23 |
56.23 |
-0.35 |
331 |
3,043 |
-141 |
Dec17 |
170117 |
56.43 |
57.15 |
56.21 |
56.27 |
-0.37 |
7,444 |
87,023 |
+196 |
Jan18 |
170117 |
56.25 |
56.25 |
56.25 |
56.25 |
-0.40 |
619 |
3,910 |
+474 |
Feb18 |
170117 |
56.23 |
56.23 |
56.23 |
56.23 |
-0.43 |
262 |
1,985 |
+131 |
Mar18 |
170117 |
56.20 |
56.20 |
56.20 |
56.20 |
-0.46 |
260 |
4,645 |
+143 |
Apr18 |
170117 |
56.17 |
56.17 |
56.17 |
56.17 |
-0.48 |
48 |
1,148 |
+0 |
May18 |
170117 |
56.13 |
56.13 |
56.13 |
56.13 |
-0.51 |
1 |
562 |
+1 |
Total Volume and Open Interest |
175,593 |
553,849 |
+1,131 |
US Dollar Index(ICE) |
Mar17 |
170117 |
101.560 |
101.615 |
100.235 |
100.320 |
-0.868 |
38,032 |
74,693 |
+125 |
Jun17 |
170117 |
101.340 |
101.340 |
100.145 |
100.220 |
-0.897 |
914 |
1,945 |
+332 |
Sep17 |
170117 |
100.890 |
100.890 |
100.055 |
100.095 |
-0.897 |
3 |
326 |
+3 |
Total Volume and Open Interest |
38,957 |
77,037 |
+458 |
Australian Dollar(CME) |
Mar17 |
170117 |
74.77 |
75.60 |
74.48 |
75.54 |
+0.62 |
101,179 |
94,669 |
-2,872 |
Jun17 |
170117 |
74.77 |
75.42 |
74.34 |
75.37 |
+0.61 |
131 |
531 |
+25 |
Sep17 |
170117 |
75.24 |
75.24 |
74.35 |
75.24 |
+0.61 |
0 |
27 |
+0 |
Total Volume and Open Interest |
101,312 |
95,265 |
-2,845 |
British Pound(CME) |
Mar17 |
170117 |
120.64 |
124.31 |
120.01 |
124.11 |
+2.11 |
122,493 |
228,780 |
+1,262 |
Jun17 |
170117 |
121.03 |
124.61 |
120.35 |
124.43 |
+2.11 |
242 |
831 |
-18 |
Sep17 |
170117 |
121.41 |
124.89 |
120.77 |
124.76 |
+2.10 |
2 |
177 |
+2 |
Total Volume and Open Interest |
122,813 |
229,925 |
+1,316 |
Canadian Dollar(CME) |
Mar17 |
170117 |
76.22 |
76.86 |
75.86 |
76.66 |
+0.40 |
78,094 |
91,478 |
+1,394 |
Jun17 |
170117 |
76.18 |
76.93 |
75.97 |
76.75 |
+0.40 |
457 |
1,885 |
-124 |
Sep17 |
170117 |
76.30 |
76.99 |
76.09 |
76.85 |
+0.41 |
5 |
439 |
+4 |
Dec17 |
170117 |
76.32 |
77.02 |
76.23 |
76.95 |
+0.39 |
5 |
544 |
+3 |
Total Volume and Open Interest |
78,561 |
94,368 |
+1,277 |
Japanese Yen(CME) |
Mar17 |
170117 |
87.57 |
88.98 |
87.53 |
88.92 |
+1.40 |
232,159 |
201,209 |
+589 |
Jun17 |
170117 |
88.05 |
89.41 |
88.00 |
89.37 |
+1.40 |
1,136 |
8,343 |
+462 |
Sep17 |
170117 |
89.87 |
89.87 |
89.87 |
89.87 |
+1.41 |
20 |
57 |
+9 |
Total Volume and Open Interest |
233,327 |
209,665 |
+1,071 |
Swiss Franc(CME) |
Mar17 |
170117 |
99.29 |
100.34 |
98.94 |
100.08 |
+0.69 |
23,513 |
49,455 |
-1,049 |
Jun17 |
170117 |
100.72 |
100.95 |
99.61 |
100.72 |
+0.68 |
4 |
114 |
+2 |
Sep17 |
170117 |
101.38 |
101.55 |
100.45 |
101.38 |
+0.70 |
0 |
4 |
+0 |
Total Volume and Open Interest |
23,517 |
49,578 |
-1,047 |
EuroFX(CME) |
Mar17 |
170117 |
106.50 |
107.45 |
106.04 |
107.34 |
+0.66 |
251,202 |
405,508 |
-2,478 |
Jun17 |
170117 |
107.00 |
107.99 |
106.59 |
107.89 |
+0.66 |
684 |
9,078 |
+44 |
Sep17 |
170117 |
107.49 |
108.50 |
107.20 |
108.45 |
+0.66 |
28 |
336 |
+11 |
Total Volume and Open Interest |
251,933 |
414,991 |
-2,416 |
Mexican Peso(CME) |
Jan17 |
170113 |
460.75 |
460.75 |
460.75 |
460.75 |
+2.00 |
|
|
|
Feb17 |
170117 |
461.75 |
461.75 |
461.75 |
461.75 |
-0.88 |
|
|
|
Total Volume and Open Interest |
39,008 |
176,348 |
+916 |
Brazilian Real(CME) |
Feb17 |
170117 |
308.30 |
310.80 |
306.50 |
310.05 |
+0.10 |
629 |
26,144 |
+307 |
Mar17 |
170117 |
306.70 |
308.40 |
306.50 |
307.85 |
+0.10 |
24 |
7,714 |
-12 |
Apr17 |
170117 |
305.40 |
305.40 |
305.40 |
305.40 |
+0.30 |
|
|
|
May17 |
170117 |
303.20 |
303.20 |
303.20 |
303.20 |
+0.15 |
|
|
|
Total Volume and Open Interest |
653 |
33,858 |
+295 |
30-Year T-Bonds(CBOT) |
Mar17 |
170117 |
152~020 |
153~280 |
151~310 |
153~100 |
+1~010 |
301,124 |
615,662 |
-2,441 |
Jun17 |
170117 |
151~060 |
152~090 |
151~060 |
152~010 |
+1~010 |
146 |
177 |
+114 |
Sep17 |
170117 |
152~010 |
152~010 |
152~010 |
152~010 |
+1~010 |
|
|
|
Total Volume and Open Interest |
301,270 |
615,839 |
-2,327 |
10-Year T-Notes(CBOT) |
Mar17 |
170117 |
124~225 |
125~135 |
124~220 |
125~075 |
+0~145 |
1,409,184 |
3,080,186 |
-8,271 |
Jun17 |
170117 |
124~080 |
124~245 |
124~080 |
124~215 |
+0~145 |
3,694 |
7,707 |
+2,023 |
Sep17 |
170117 |
124~215 |
124~215 |
124~215 |
124~215 |
+0~145 |
|
|
|
Total Volume and Open Interest |
1,412,878 |
3,087,893 |
-6,248 |
5-Year T-Notes(CBOT) |
Mar17 |
170117 |
117~252 |
118~080 |
117~250 |
118~050 |
+0~100 |
791,377 |
2,957,747 |
-27,924 |
Jun17 |
170117 |
117~250 |
117~256 |
117~226 |
117~256 |
+0~104 |
1,076 |
1,160 |
+809 |
Sep17 |
170117 |
117~256 |
117~256 |
117~256 |
117~256 |
+0~104 |
|
|
|
Total Volume and Open Interest |
792,453 |
2,958,907 |
-27,115 |
2 Year T-Notes(CBOT) |
Mar17 |
170117 |
108~104 |
108~152 |
108~104 |
108~136 |
+0~026 |
329,976 |
1,187,966 |
+548 |
Jun17 |
170117 |
108~062 |
108~062 |
108~062 |
108~062 |
+0~026 |
|
|
|
Sep17 |
170117 |
108~062 |
108~062 |
108~062 |
108~062 |
+0~026 |
|
|
|
Total Volume and Open Interest |
329,976 |
1,187,966 |
+548 |
Eurodollars(CME) |
Mar17 |
170117 |
98.925 |
98.935 |
98.920 |
98.930 |
+0.005 |
307,214 |
1,401,865 |
+46,150 |
Jun17 |
170117 |
98.760 |
98.790 |
98.760 |
98.775 |
+0.010 |
326,125 |
1,414,241 |
+40,927 |
Sep17 |
170117 |
98.630 |
98.670 |
98.625 |
98.655 |
+0.025 |
323,128 |
1,195,889 |
-13,221 |
Dec17 |
170117 |
98.475 |
98.535 |
98.475 |
98.515 |
+0.035 |
408,265 |
1,416,946 |
+27,686 |
Mar18 |
170117 |
98.350 |
98.430 |
98.350 |
98.405 |
+0.045 |
300,229 |
990,993 |
-2,743 |
Jun18 |
170117 |
98.230 |
98.320 |
98.225 |
98.295 |
+0.060 |
264,901 |
722,224 |
+38,499 |
Sep18 |
170117 |
98.120 |
98.220 |
98.120 |
98.195 |
+0.070 |
202,941 |
525,761 |
+14,610 |
Dec18 |
170117 |
98.000 |
98.115 |
98.000 |
98.085 |
+0.075 |
318,579 |
836,876 |
+58,088 |
Mar19 |
170117 |
97.935 |
98.045 |
97.935 |
98.015 |
+0.075 |
200,819 |
674,128 |
-483 |
Jun19 |
170117 |
97.865 |
97.980 |
97.860 |
97.950 |
+0.075 |
173,323 |
586,840 |
+6,060 |
Sep19 |
170117 |
97.805 |
97.920 |
97.800 |
97.890 |
+0.075 |
140,043 |
448,923 |
+1,776 |
Dec19 |
170117 |
97.720 |
97.845 |
97.720 |
97.815 |
+0.080 |
188,721 |
458,143 |
+12,279 |
Mar20 |
170117 |
97.690 |
97.805 |
97.690 |
97.775 |
+0.080 |
112,020 |
297,244 |
+5,110 |
Jun20 |
170117 |
97.645 |
97.760 |
97.645 |
97.730 |
+0.075 |
78,632 |
174,136 |
+3,947 |
Sep20 |
170117 |
97.610 |
97.720 |
97.605 |
97.690 |
+0.075 |
54,409 |
157,189 |
+4,598 |
Dec20 |
170117 |
97.555 |
97.660 |
97.550 |
97.635 |
+0.075 |
63,105 |
177,031 |
+3,770 |
Mar21 |
170117 |
97.520 |
97.625 |
97.515 |
97.600 |
+0.070 |
35,247 |
99,838 |
-70 |
Jun21 |
170117 |
97.495 |
97.590 |
97.480 |
97.565 |
+0.070 |
34,667 |
96,131 |
+1,275 |
Total Volume and Open Interest |
3,651,181 |
12,095,638 |
+249,276 |
Ultra T-Bond(CBOT) |
Mar17 |
170117 |
162~19 |
164~29 |
162~12 |
164~08 |
+1~15 |
101,245 |
689,912 |
-1,305 |
Jun17 |
170117 |
163~01 |
163~01 |
163~01 |
163~01 |
+1~15 |
60 |
52 |
+40 |
Sep17 |
170117 |
163~01 |
163~01 |
163~01 |
163~01 |
+1~15 |
|
|
|
Total Volume and Open Interest |
101,305 |
689,964 |
-1,265 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170117 |
134~245 |
135~250 |
134~225 |
135~165 |
+0~210 |
97,781 |
291,996 |
-1,989 |
Jun17 |
170117 |
134~125 |
134~125 |
134~125 |
134~125 |
+0~210 |
|
|
|
Sep17 |
170117 |
134~125 |
134~125 |
134~125 |
134~125 |
+0~210 |
|
|
|
Total Volume and Open Interest |
97,781 |
291,996 |
-1,989 |
30 Day Federal Funds(CBOT) |
Jan17 |
170117 |
99.350 |
99.353 |
99.350 |
99.353 |
unch |
7,496 |
160,491 |
-3,421 |
Feb17 |
170117 |
99.350 |
99.350 |
99.345 |
99.345 |
unch |
12,648 |
85,582 |
+1,472 |
Mar17 |
170117 |
99.315 |
99.320 |
99.310 |
99.320 |
+0.005 |
36,331 |
99,976 |
-1,285 |
Apr17 |
170117 |
99.290 |
99.300 |
99.290 |
99.300 |
+0.010 |
107,967 |
241,688 |
-31,679 |
May17 |
170117 |
99.250 |
99.265 |
99.250 |
99.260 |
+0.010 |
29,212 |
78,219 |
-1,567 |
Jun17 |
170117 |
99.185 |
99.195 |
99.185 |
99.195 |
+0.010 |
10,168 |
24,279 |
+1,164 |
Total Volume and Open Interest |
240,475 |
980,030 |
-32,248 |
Japanese Govt Bonds(SGX) |
Mar17 |
170116 |
150.28 |
150.33 |
150.21 |
150.29 |
-0.08 |
412 |
13,302 |
+2 |
Jun17 |
170116 |
150.26 |
150.26 |
150.26 |
150.26 |
-0.08 |
|
|
|
Sep17 |
170116 |
150.26 |
150.26 |
150.26 |
150.26 |
-0.08 |
|
|
|
Total Volume and Open Interest |
412 |
13,302 |
+2 |
Euro-Buxl(EUREX) |
Mar17 |
170117 |
169.90 |
171.90 |
169.84 |
170.40 |
+0.88 |
51,408 |
205,466 |
-9,449 |
Jun17 |
170117 |
168.18 |
169.72 |
167.90 |
168.34 |
+0.84 |
34 |
17 |
-4 |
Sep17 |
170117 |
166.58 |
166.82 |
166.38 |
166.38 |
+0.88 |
49 |
19 |
+4 |
Total Volume and Open Interest |
51,491 |
205,502 |
-9,449 |
Euro-Bund(EUREX) |
Mar17 |
170117 |
163.73 |
164.45 |
163.71 |
163.90 |
+0.32 |
746,074 |
1,886,698 |
-110,631 |
Jun17 |
170117 |
160.73 |
161.25 |
160.59 |
160.73 |
+0.30 |
4,487 |
11,719 |
+571 |
Sep17 |
170117 |
162.52 |
162.69 |
162.29 |
162.29 |
+0.34 |
4 |
1,786 |
+0 |
Total Volume and Open Interest |
750,565 |
1,900,203 |
-110,060 |
Euro-Bobl(EUREX) |
Mar17 |
170117 |
133.59 |
133.81 |
133.52 |
133.62 |
+0.06 |
594,705 |
1,427,634 |
-68,086 |
Jun17 |
170117 |
131.67 |
131.67 |
131.61 |
131.61 |
+0.06 |
5,699 |
21,854 |
+5,611 |
Sep17 |
170117 |
131.62 |
131.62 |
131.62 |
131.62 |
+0.06 |
|
|
|
Total Volume and Open Interest |
600,404 |
1,449,488 |
-62,475 |
Euro-Schatz(EUREX) |
Mar17 |
170117 |
112.29 |
112.32 |
112.29 |
112.31 |
+0.01 |
275,901 |
1,406,425 |
+2,300 |
Jun17 |
170117 |
112.14 |
112.15 |
112.13 |
112.15 |
+0.04 |
106 |
26,064 |
-100 |
Sep17 |
170117 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.04 |
|
|
|
Total Volume and Open Interest |
276,007 |
1,432,489 |
+2,200 |
3-Mth Euribor(EUREX) |
Mar17 |
170117 |
100.330 |
100.335 |
100.330 |
100.335 |
+0.005 |
0 |
3,897 |
+12 |
Jun17 |
170117 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
3 |
33,452 |
+0 |
Sep17 |
170117 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
13 |
4,254 |
+0 |
Total Volume and Open Interest |
341 |
72,152 |
+140 |
Long Gilt(LIFFE) |
Mar17 |
170117 |
125~09 |
125~23 |
124~28 |
125~05 |
+0~08 |
180,509 |
616,191 |
-6,089 |
Jun17 |
170117 |
124~06 |
124~06 |
124~06 |
124~06 |
+0~08 |
|
|
|
Total Volume and Open Interest |
180,509 |
616,191 |
-6,089 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170117 |
99.63 |
99.63 |
99.62 |
99.63 |
-0.00 |
39,867 |
348,181 |
-3,551 |
Jun17 |
170117 |
99.59 |
99.60 |
99.58 |
99.59 |
-0.01 |
35,365 |
411,763 |
+5,628 |
Sep17 |
170117 |
99.56 |
99.56 |
99.53 |
99.55 |
-0.01 |
69,380 |
273,584 |
+4,770 |
Dec17 |
170117 |
99.52 |
99.53 |
99.49 |
99.50 |
-0.02 |
51,717 |
302,990 |
+5,161 |
Mar18 |
170117 |
99.49 |
99.49 |
99.45 |
99.46 |
-0.02 |
60,295 |
191,330 |
+628 |
Jun18 |
170117 |
99.44 |
99.45 |
99.40 |
99.41 |
-0.02 |
69,420 |
190,650 |
+6,700 |
Total Volume and Open Interest |
670,073 |
2,397,311 |
+11,533 |
3-Mth Euribor(LIFFE) |
Mar17 |
170117 |
100.330 |
100.335 |
100.330 |
100.335 |
+0.005 |
18,041 |
340,252 |
-6,922 |
Jun17 |
170117 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
30,154 |
398,012 |
-1,134 |
Sep17 |
170117 |
100.310 |
100.315 |
100.300 |
100.310 |
+0.005 |
25,374 |
327,736 |
-1,764 |
Total Volume and Open Interest |
434,888 |
3,296,834 |
-2,039 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170117 |
98.20 |
98.20 |
98.19 |
98.20 |
unch |
6,070 |
166,998 |
-5,144 |
Jun17 |
170117 |
98.17 |
98.18 |
98.16 |
98.18 |
unch |
15,472 |
233,456 |
-1,676 |
Sep17 |
170117 |
98.12 |
98.12 |
98.11 |
98.12 |
unch |
21,309 |
148,083 |
+4,987 |
Dec17 |
170117 |
98.05 |
98.06 |
98.04 |
98.06 |
unch |
23,244 |
191,725 |
+4,270 |
Mar18 |
170117 |
97.97 |
97.98 |
97.96 |
97.98 |
unch |
12,206 |
105,222 |
+2,716 |
Jun18 |
170117 |
97.90 |
97.91 |
97.88 |
97.91 |
+0.01 |
7,916 |
67,542 |
-3,805 |
Sep18 |
170117 |
97.82 |
97.83 |
97.81 |
97.82 |
unch |
3,664 |
48,530 |
-1,834 |
Dec18 |
170117 |
97.74 |
97.74 |
97.73 |
97.74 |
unch |
4,059 |
27,351 |
+127 |
Mar19 |
170117 |
97.67 |
97.67 |
97.66 |
97.66 |
unch |
392 |
6,686 |
+51 |
Jun19 |
170117 |
97.58 |
97.58 |
97.58 |
97.58 |
unch |
190 |
3,346 |
+0 |
Total Volume and Open Interest |
94,522 |
1,000,283 |
-954 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170117 |
97.28 |
97.28 |
97.25 |
97.27 |
unch |
101,567 |
926,888 |
+3,421 |
Jun17 |
170117 |
97.27 |
97.27 |
97.27 |
97.27 |
unch |
|
|
|
Total Volume and Open Interest |
101,567 |
926,888 |
+3,421 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170117 |
98.00 |
98.01 |
97.98 |
98.00 |
-0.01 |
108,557 |
846,792 |
-10,854 |
Jun17 |
170117 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
108,557 |
846,792 |
-10,854 |
Gold(CMX) |
Feb17 |
170117 |
1199.4 |
1218.9 |
1198.0 |
1212.9 |
+16.7 |
269,319 |
234,272 |
-6,789 |
Apr17 |
170117 |
1203.0 |
1221.8 |
1201.5 |
1215.9 |
+16.8 |
26,448 |
122,095 |
+10,200 |
Jun17 |
170117 |
1206.1 |
1224.4 |
1206.0 |
1219.0 |
+16.8 |
10,038 |
42,115 |
+2,021 |
Aug17 |
170117 |
1210.0 |
1227.0 |
1210.0 |
1222.0 |
+16.7 |
2,485 |
11,807 |
+431 |
Oct17 |
170117 |
1215.8 |
1229.4 |
1214.8 |
1225.0 |
+16.7 |
1,573 |
3,164 |
+301 |
Dec17 |
170117 |
1220.1 |
1233.9 |
1215.5 |
1228.0 |
+16.7 |
4,594 |
24,186 |
+32 |
Feb18 |
170117 |
1225.0 |
1236.0 |
1225.0 |
1231.1 |
+16.7 |
535 |
3,922 |
+6 |
Apr18 |
170117 |
1238.2 |
1238.2 |
1234.4 |
1234.4 |
+16.7 |
7 |
160 |
-3 |
Jun18 |
170117 |
1238.0 |
1238.0 |
1238.0 |
1238.0 |
+16.7 |
1,135 |
4,241 |
+311 |
Aug18 |
170117 |
1241.8 |
1241.8 |
1241.8 |
1241.8 |
+16.7 |
10 |
22 |
+10 |
Oct18 |
170117 |
1245.6 |
1245.6 |
1245.6 |
1245.6 |
+16.7 |
1 |
5 |
+0 |
Dec18 |
170117 |
1250.9 |
1250.9 |
1249.4 |
1249.4 |
+16.7 |
277 |
2,272 |
+168 |
Total Volume and Open Interest |
316,858 |
452,370 |
+6,780 |
Silver(CMX) |
Mar17 |
170117 |
1684.5 |
1724.5 |
1680.5 |
1714.8 |
+38.3 |
63,040 |
131,228 |
-2,177 |
May17 |
170117 |
1694.5 |
1728.0 |
1688.0 |
1720.9 |
+38.3 |
3,085 |
20,359 |
+599 |
Jul17 |
170117 |
1700.5 |
1731.5 |
1696.5 |
1727.1 |
+38.4 |
2,029 |
6,442 |
+256 |
Sep17 |
170117 |
1734.5 |
1737.0 |
1730.0 |
1733.2 |
+38.4 |
917 |
3,178 |
+591 |
Dec17 |
170117 |
1717.0 |
1747.5 |
1711.5 |
1742.0 |
+38.4 |
344 |
5,452 |
+80 |
Mar18 |
170117 |
1750.8 |
1750.8 |
1750.8 |
1750.8 |
+38.4 |
0 |
31 |
+0 |
May18 |
170117 |
1755.1 |
1755.1 |
1755.1 |
1755.1 |
+38.4 |
0 |
5 |
+0 |
Total Volume and Open Interest |
69,564 |
167,986 |
-545 |
Platinum(NYMEX) |
Jan17 |
170117 |
988.3 |
988.3 |
979.1 |
979.1 |
-3.3 |
10 |
10 |
-12 |
Apr17 |
170117 |
988.9 |
997.5 |
976.7 |
983.1 |
-3.3 |
18,087 |
56,911 |
-997 |
Jul17 |
170117 |
993.1 |
1000.2 |
982.7 |
986.9 |
-3.6 |
1,088 |
4,122 |
+888 |
Oct17 |
170117 |
997.3 |
997.3 |
984.6 |
989.3 |
-3.6 |
0 |
230 |
+0 |
Total Volume and Open Interest |
19,432 |
61,509 |
-56 |
Palladium(NYMEX) |
Mar17 |
170117 |
752.55 |
760.50 |
737.45 |
753.00 |
+3.85 |
3,857 |
26,735 |
+759 |
Jun17 |
170117 |
754.95 |
760.20 |
743.05 |
753.60 |
+3.75 |
78 |
1,212 |
+33 |
Sep17 |
170117 |
754.35 |
754.35 |
754.35 |
754.35 |
+3.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,935 |
27,956 |
+792 |
Copper(CMX) |
Mar17 |
170117 |
270.10 |
271.25 |
260.45 |
262.50 |
-6.50 |
88,521 |
147,472 |
-68 |
May17 |
170117 |
270.95 |
271.50 |
261.35 |
263.35 |
-6.55 |
7,956 |
37,469 |
+2,781 |
Jul17 |
170117 |
269.70 |
270.75 |
262.20 |
264.00 |
-6.55 |
4,493 |
18,514 |
-151 |
Sep17 |
170117 |
269.50 |
269.50 |
262.90 |
264.55 |
-6.60 |
3,818 |
13,125 |
+2,220 |
Dec17 |
170117 |
271.00 |
271.00 |
263.00 |
265.00 |
-6.60 |
2,583 |
11,088 |
+565 |
Total Volume and Open Interest |
109,797 |
246,151 |
+6,496 |
E-mini DJIA Index(CBOT) |
Mar17 |
170117 |
19828 |
19830 |
19698 |
19743 |
-89 |
151,822 |
129,161 |
-563 |
Jun17 |
170117 |
19758 |
19758 |
19640 |
19681 |
-91 |
83 |
524 |
+9 |
Sep17 |
170117 |
19629 |
19629 |
19629 |
19629 |
-91 |
1 |
1 |
+1 |
Dec17 |
170117 |
19609 |
19615 |
19587 |
19587 |
-91 |
2 |
2 |
+1 |
Total Volume and Open Interest |
151,908 |
129,688 |
-552 |
S & P 500(CME) |
Mar17 |
170117 |
2266.20 |
2268.20 |
2258.20 |
2262.70 |
-9.80 |
2,879 |
60,408 |
+30 |
Jun17 |
170117 |
2257.00 |
2257.00 |
2251.70 |
2257.00 |
-9.70 |
3 |
1,754 |
-2 |
Sep17 |
170117 |
2252.30 |
2252.30 |
2247.00 |
2252.30 |
-9.70 |
0 |
20 |
+0 |
Dec17 |
170117 |
2247.70 |
2247.70 |
2242.40 |
2247.70 |
-9.70 |
|
|
|
Total Volume and Open Interest |
2,882 |
62,182 |
+28 |
S & P 500 E-Mini(Globex) |
Mar17 |
170117 |
2270.25 |
2270.50 |
2257.25 |
2262.75 |
-9.75 |
1,752,976 |
2,793,398 |
-19,072 |
Jun17 |
170117 |
2264.25 |
2264.25 |
2251.75 |
2257.00 |
-9.75 |
2,873 |
18,981 |
+1,043 |
Sep17 |
170117 |
2256.75 |
2257.50 |
2248.75 |
2252.25 |
-9.75 |
12 |
151 |
+0 |
Dec17 |
170117 |
2247.00 |
2247.75 |
2247.00 |
2247.75 |
-9.75 |
3 |
74 |
+1 |
Total Volume and Open Interest |
1,755,864 |
2,812,605 |
-18,028 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170117 |
5056.30 |
5059.00 |
5025.00 |
5040.30 |
-21.00 |
212,324 |
222,602 |
-3,967 |
Jun17 |
170117 |
5057.80 |
5057.80 |
5027.00 |
5039.30 |
-20.70 |
523 |
327 |
-12 |
Sep17 |
170117 |
5040.50 |
5046.30 |
5033.30 |
5042.00 |
-20.80 |
4 |
48 |
-3 |
Total Volume and Open Interest |
212,851 |
222,991 |
-3,982 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170117 |
1683.90 |
1685.20 |
1667.40 |
1670.30 |
-15.30 |
19,704 |
96,960 |
+1,026 |
Jun17 |
170117 |
1662.80 |
1662.80 |
1662.80 |
1662.80 |
-15.20 |
0 |
1 |
+0 |
Sep17 |
170117 |
1661.40 |
1661.40 |
1661.40 |
1661.40 |
-15.20 |
|
|
|
Total Volume and Open Interest |
19,704 |
96,961 |
+1,026 |
Volatility Index(CBOE) |
Jan17 |
170117 |
12.20 |
12.79 |
11.75 |
12.18 |
unch |
117,050 |
119,179 |
-20,237 |
Feb17 |
170117 |
14.30 |
14.77 |
14.10 |
14.18 |
-0.05 |
113,264 |
227,488 |
+21,929 |
Mar17 |
170117 |
15.80 |
16.20 |
15.70 |
15.73 |
unch |
35,662 |
57,053 |
+1,577 |
Apr17 |
170117 |
17.00 |
17.34 |
16.99 |
17.02 |
+0.04 |
11,863 |
27,654 |
+1,049 |
Total Volume and Open Interest |
291,258 |
487,058 |
+6,933 |
Russell 2000 Mini(ICE) |
Mar17 |
170117 |
1370.00 |
1372.00 |
1349.30 |
1352.70 |
-21.40 |
139,355 |
659,833 |
+1,535 |
Jun17 |
170117 |
1349.70 |
1349.70 |
1349.70 |
1349.70 |
-21.40 |
2 |
478 |
-2 |
Sep17 |
170117 |
1352.00 |
1352.00 |
1346.70 |
1346.70 |
-21.40 |
6 |
199 |
-4 |
Total Volume and Open Interest |
139,363 |
660,590 |
+1,529 |
Nikkei 225(CME) |
Mar17 |
170117 |
19325 |
19330 |
18710 |
18775 |
-570 |
18,063 |
28,581 |
+262 |
Jun17 |
170117 |
19080 |
19120 |
18680 |
18730 |
-580 |
4 |
27 |
+1 |
Total Volume and Open Interest |
18,067 |
28,608 |
+263 |
Nikkei 225(SGX) |
Mar17 |
170117 |
18765 |
18790 |
18685 |
18775 |
-285 |
78,667 |
203,961 |
-2,956 |
Jun17 |
170117 |
18595 |
18650 |
18585 |
18650 |
-285 |
100 |
546 |
-4 |
Sep17 |
170116 |
18905 |
18905 |
18905 |
18905 |
-60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
65,379 |
216,602 |
+3,963 |
Nikkei 225 Mini(JPX) |
Mar17 |
170116 |
19235 |
19370 |
19045 |
19060 |
-50 |
650,101 |
392,164 |
+12,910 |
Jun17 |
170116 |
19100 |
19225 |
18905 |
18930 |
-50 |
8,367 |
7,360 |
-60 |
Sep17 |
170116 |
19095 |
19180 |
18870 |
18890 |
-80 |
574 |
750 |
+12 |
Total Volume and Open Interest |
705,072 |
711,161 |
+35,217 |
Nikkei 225(JPX) |
Mar17 |
170116 |
19240 |
19370 |
19040 |
19060 |
-50 |
51,677 |
373,631 |
+1,288 |
Jun17 |
170116 |
19110 |
19220 |
18910 |
18930 |
-50 |
490 |
19,062 |
+227 |
Sep17 |
170116 |
19060 |
19070 |
18890 |
18890 |
-80 |
4 |
8,064 |
+0 |
Total Volume and Open Interest |
52,172 |
470,151 |
+1,665 |
Nikkei 225(CME) Yen |
Mar17 |
170117 |
19275 |
19280 |
18660 |
18720 |
-580 |
70,837 |
56,248 |
-2,483 |
Jun17 |
170117 |
19040 |
19040 |
18575 |
18580 |
-580 |
1 |
5 |
-1 |
Sep17 |
170117 |
18530 |
18530 |
18530 |
18530 |
-580 |
|
|
|
Total Volume and Open Interest |
70,838 |
56,253 |
-3,542 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170117 |
18810 |
18810 |
18720 |
18720 |
-580 |
3 |
93 |
+0 |
Jun17 |
170117 |
18580 |
18580 |
18580 |
18580 |
-580 |
|
|
|
Sep17 |
170117 |
18530 |
18530 |
18530 |
18530 |
-580 |
|
|
|
Total Volume and Open Interest |
3 |
93 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
170117 |
4876.5 |
4890.0 |
4841.0 |
4860.0 |
-22.0 |
83,846 |
315,490 |
+4,485 |
Feb17 |
170117 |
4874.5 |
4887.5 |
4840.5 |
4858.0 |
-22.0 |
693 |
9,005 |
+315 |
Mar17 |
170117 |
4869.0 |
4885.0 |
4841.5 |
4857.0 |
-21.5 |
337 |
14,211 |
-804 |
Total Volume and Open Interest |
84,884 |
338,776 |
+4,003 |
Hang Seng Index(HKFE) |
Jan17 |
170117 |
22760 |
22875 |
22731 |
22854 |
+90 |
72,112 |
122,971 |
+297 |
Feb17 |
170117 |
22716 |
22825 |
22691 |
22809 |
+86 |
4,388 |
6,901 |
+2,193 |
Mar17 |
170117 |
22709 |
22844 |
22700 |
22802 |
+83 |
1,269 |
8,435 |
+60 |
Total Volume and Open Interest |
77,931 |
141,226 |
+2,621 |
DAX(EUREX) |
Mar17 |
170117 |
11539.0 |
11587.0 |
11423.0 |
11557.5 |
-5.0 |
64,287 |
148,018 |
-11,422 |
Jun17 |
170117 |
11545.0 |
11610.0 |
11456.0 |
11585.5 |
-2.0 |
309 |
1,711 |
+342 |
Sep17 |
170117 |
11574.5 |
11574.5 |
11574.5 |
11574.5 |
-1.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
64,596 |
149,737 |
-11,080 |
Mini-DAX(EUREX) |
Mar17 |
170117 |
11545.0 |
11587.0 |
11424.0 |
11557.5 |
-5.0 |
18,441 |
7,996 |
-3,330 |
Jun17 |
170117 |
11558.0 |
11603.0 |
11450.0 |
11585.5 |
-2.0 |
86 |
334 |
+4 |
Sep17 |
170117 |
11500.0 |
11596.0 |
11464.0 |
11574.5 |
-1.0 |
5 |
15 |
+2 |
Total Volume and Open Interest |
18,532 |
8,345 |
-3,324 |
FT-SE 100(EURONEXT) |
Mar17 |
170117 |
7250.50 |
7259.00 |
7151.00 |
7163.00 |
-95.00 |
96,945 |
752,382 |
-3,815 |
Jun17 |
170117 |
7165.00 |
7165.00 |
7089.00 |
7089.00 |
-95.50 |
4,007 |
37,024 |
+2,000 |
Sep17 |
170117 |
7026.00 |
7026.00 |
7026.00 |
7026.00 |
-95.50 |
|
|
|
Total Volume and Open Interest |
100,952 |
789,406 |
-1,815 |
SPI 200(SFE) |
Mar17 |
170117 |
5701.0 |
5704.0 |
5649.0 |
5651.0 |
-52.0 |
32,707 |
274,634 |
-3,420 |
Jun17 |
170117 |
5683.0 |
5683.0 |
5637.0 |
5637.0 |
-51.0 |
139 |
1,600 |
+137 |
Sep17 |
170117 |
5587.0 |
5587.0 |
5587.0 |
5587.0 |
-51.0 |
0 |
1,670 |
+0 |
Total Volume and Open Interest |
33,646 |
281,503 |
-2,589 |
FTSE MIB(ISE) |
Mar17 |
170117 |
19135.00 |
19285.00 |
19100.00 |
19234.00 |
+39.00 |
27,219 |
36,504 |
+853 |
Jun17 |
170117 |
18705.00 |
18850.00 |
18705.00 |
18819.00 |
+41.00 |
10 |
72 |
+1 |
Total Volume and Open Interest |
27,229 |
36,576 |
+854 |
KOSPI 200(KFE) |
Mar17 |
170117 |
268.25 |
268.40 |
268.10 |
268.40 |
+1.00 |
77,115 |
135,815 |
+332 |
Jun17 |
170117 |
268.30 |
269.80 |
268.15 |
268.85 |
+0.90 |
177 |
5,124 |
+18 |
Sep17 |
170117 |
268.95 |
268.95 |
268.95 |
268.95 |
+0.40 |
0 |
839 |
+0 |
Total Volume and Open Interest |
77,292 |
149,385 |
+480 |
GSCI(CME) |
Feb17 |
170117 |
405.35 |
405.35 |
400.45 |
400.65 |
+0.85 |
4,294 |
12,498 |
+4,192 |
Mar17 |
170117 |
406.40 |
406.40 |
406.40 |
406.40 |
+0.85 |
|
|
|
Total Volume and Open Interest |
8,370 |
16,211 |
+671 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|