|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 18, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170118 |
1068.00 |
1080.00 |
1062.50 |
1075.00 |
+5.75 |
145,461 |
325,868 |
+2,254 |
May17 |
170118 |
1077.00 |
1088.25 |
1070.75 |
1083.75 |
+5.75 |
51,229 |
113,145 |
+4,983 |
Jul17 |
170118 |
1082.50 |
1092.50 |
1074.25 |
1088.00 |
+4.75 |
35,332 |
103,556 |
+1,134 |
Aug17 |
170118 |
1075.75 |
1085.25 |
1067.75 |
1080.75 |
+5.00 |
2,053 |
7,588 |
-8 |
Sep17 |
170118 |
1045.00 |
1058.75 |
1043.50 |
1055.00 |
+6.25 |
1,912 |
4,446 |
+647 |
Nov17 |
170118 |
1019.50 |
1032.00 |
1010.75 |
1028.25 |
+8.25 |
27,099 |
88,962 |
+3,335 |
Jan18 |
170118 |
1022.00 |
1034.50 |
1014.50 |
1030.75 |
+8.50 |
1,393 |
4,472 |
+341 |
Mar18 |
170118 |
1012.75 |
1032.25 |
1012.75 |
1028.75 |
+10.75 |
310 |
2,645 |
+115 |
May18 |
170118 |
1021.50 |
1031.50 |
1021.50 |
1028.25 |
+12.25 |
42 |
630 |
-7 |
Jul18 |
170118 |
1009.75 |
1031.00 |
1008.75 |
1028.25 |
+12.75 |
50 |
929 |
-4 |
Aug18 |
170118 |
1021.00 |
1021.00 |
1015.50 |
1020.00 |
+13.00 |
0 |
19 |
+0 |
Sep18 |
170118 |
999.25 |
999.25 |
999.25 |
999.25 |
+3.00 |
0 |
22 |
+0 |
Nov18 |
170118 |
969.75 |
981.25 |
969.75 |
976.50 |
+6.25 |
239 |
1,471 |
+22 |
Jan19 |
170118 |
980.00 |
980.00 |
980.00 |
980.00 |
+6.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
265,120 |
653,808 |
+12,470 |
Soybean Meal(CBOT) |
Mar17 |
170118 |
348.90 |
353.70 |
344.30 |
351.10 |
+2.30 |
75,780 |
174,223 |
+1,881 |
May17 |
170118 |
350.00 |
354.80 |
345.00 |
352.70 |
+2.50 |
26,131 |
61,278 |
+1,275 |
Jul17 |
170118 |
350.00 |
354.00 |
344.60 |
352.10 |
+2.00 |
16,737 |
51,729 |
+974 |
Aug17 |
170118 |
345.40 |
350.00 |
340.60 |
348.40 |
+2.70 |
1,527 |
8,722 |
-190 |
Sep17 |
170118 |
339.40 |
345.40 |
336.50 |
343.90 |
+3.30 |
1,465 |
7,275 |
+244 |
Oct17 |
170118 |
329.90 |
336.90 |
327.90 |
335.30 |
+3.60 |
1,713 |
6,541 |
+106 |
Dec17 |
170118 |
329.90 |
336.90 |
326.70 |
334.90 |
+3.70 |
6,206 |
26,635 |
-106 |
Jan18 |
170118 |
329.40 |
335.20 |
329.40 |
333.70 |
+4.60 |
228 |
1,059 |
+103 |
Mar18 |
170118 |
326.40 |
333.80 |
324.40 |
331.40 |
+4.40 |
216 |
1,458 |
+119 |
May18 |
170118 |
329.30 |
333.20 |
329.30 |
331.20 |
+4.60 |
51 |
484 |
+2 |
Total Volume and Open Interest |
130,209 |
340,550 |
+4,245 |
Soybean Oil(CBOT) |
Mar17 |
170118 |
35.55 |
35.91 |
35.52 |
35.58 |
+0.02 |
60,404 |
200,356 |
-120 |
May17 |
170118 |
35.77 |
36.15 |
35.75 |
35.82 |
+0.02 |
23,202 |
75,837 |
+270 |
Jul17 |
170118 |
36.02 |
36.35 |
35.96 |
36.04 |
+0.02 |
14,944 |
69,621 |
+1,196 |
Aug17 |
170118 |
35.98 |
36.25 |
35.85 |
35.91 |
-0.01 |
1,160 |
8,650 |
+186 |
Sep17 |
170118 |
35.94 |
36.07 |
35.65 |
35.72 |
-0.05 |
820 |
6,950 |
+151 |
Oct17 |
170118 |
35.48 |
35.77 |
35.25 |
35.37 |
-0.06 |
1,348 |
6,151 |
+325 |
Dec17 |
170118 |
35.54 |
35.78 |
35.24 |
35.37 |
-0.06 |
5,027 |
18,298 |
+443 |
Jan18 |
170118 |
35.59 |
35.60 |
35.17 |
35.32 |
-0.05 |
223 |
1,077 |
+82 |
Mar18 |
170118 |
35.31 |
35.52 |
35.10 |
35.23 |
-0.05 |
154 |
1,050 |
+45 |
May18 |
170118 |
35.20 |
35.20 |
35.19 |
35.19 |
-0.02 |
26 |
532 |
+7 |
Total Volume and Open Interest |
107,422 |
389,329 |
+2,536 |
Canola(WCE) |
Jan17 |
170113 |
493.9 |
493.9 |
493.9 |
493.9 |
-2.2 |
|
|
|
Mar17 |
170118 |
509.0 |
517.5 |
508.5 |
515.3 |
+6.3 |
3,534 |
102,433 |
+620 |
May17 |
170118 |
515.9 |
524.6 |
515.7 |
522.2 |
+6.2 |
1,474 |
32,777 |
-6 |
Jul17 |
170118 |
519.4 |
528.0 |
519.0 |
525.6 |
+6.2 |
593 |
20,330 |
+354 |
Nov17 |
170118 |
500.6 |
506.9 |
499.5 |
505.4 |
+4.5 |
62 |
17,528 |
+34 |
Total Volume and Open Interest |
5,666 |
175,247 |
+1,005 |
Corn(CBOT) |
Mar17 |
170118 |
364.50 |
367.75 |
362.75 |
365.00 |
-0.50 |
168,019 |
649,019 |
-4,645 |
May17 |
170118 |
371.75 |
374.75 |
370.25 |
372.25 |
-0.50 |
53,016 |
202,492 |
+6,001 |
Jul17 |
170118 |
379.00 |
381.75 |
377.25 |
379.25 |
-0.75 |
44,642 |
218,381 |
+8,760 |
Sep17 |
170118 |
385.25 |
387.75 |
383.75 |
385.50 |
-0.75 |
16,204 |
85,521 |
+5,033 |
Dec17 |
170118 |
391.50 |
394.00 |
390.50 |
391.75 |
-0.75 |
23,744 |
129,489 |
+5,582 |
Mar18 |
170118 |
398.25 |
401.25 |
398.00 |
399.00 |
-0.75 |
593 |
12,536 |
+181 |
May18 |
170118 |
403.75 |
404.75 |
402.50 |
403.25 |
-0.75 |
74 |
2,019 |
+19 |
Jul18 |
170118 |
407.00 |
408.25 |
406.00 |
406.75 |
-0.75 |
92 |
2,628 |
-14 |
Sep18 |
170118 |
403.25 |
403.25 |
400.75 |
402.50 |
-0.75 |
0 |
1,022 |
+0 |
Dec18 |
170118 |
403.25 |
407.00 |
403.25 |
404.50 |
-1.00 |
60 |
8,189 |
+9 |
Total Volume and Open Interest |
306,445 |
1,311,648 |
+20,927 |
Wheat(CBOT) |
Mar17 |
170118 |
433.25 |
434.50 |
428.25 |
431.00 |
-2.50 |
72,435 |
258,506 |
+910 |
May17 |
170118 |
447.75 |
448.75 |
443.25 |
446.00 |
-2.25 |
24,504 |
80,740 |
+1,787 |
Jul17 |
170118 |
463.25 |
464.00 |
458.50 |
461.50 |
-1.75 |
20,110 |
79,009 |
+1,752 |
Sep17 |
170118 |
478.25 |
479.50 |
474.25 |
477.00 |
-1.75 |
5,936 |
21,747 |
+1,089 |
Dec17 |
170118 |
495.00 |
496.50 |
491.50 |
494.50 |
-1.50 |
4,116 |
33,987 |
+1,110 |
Mar18 |
170118 |
508.75 |
509.00 |
506.00 |
507.25 |
-1.50 |
198 |
4,710 |
+37 |
Total Volume and Open Interest |
127,413 |
480,390 |
+6,656 |
Wheat(KCBT) |
Mar17 |
170118 |
451.25 |
454.50 |
448.75 |
452.25 |
+0.25 |
30,973 |
109,142 |
-703 |
May17 |
170118 |
463.25 |
466.00 |
460.50 |
464.25 |
+0.50 |
8,662 |
35,707 |
+103 |
Jul17 |
170118 |
474.50 |
477.50 |
471.75 |
475.50 |
+0.25 |
12,290 |
63,775 |
+149 |
Sep17 |
170118 |
488.25 |
490.75 |
486.25 |
489.25 |
+0.25 |
1,171 |
9,374 |
-55 |
Dec17 |
170118 |
507.50 |
511.00 |
505.00 |
509.25 |
+1.00 |
2,012 |
11,668 |
+95 |
Mar18 |
170118 |
518.00 |
520.50 |
518.00 |
520.50 |
+2.25 |
126 |
3,375 |
+43 |
May18 |
170118 |
527.00 |
527.00 |
526.50 |
526.50 |
+2.50 |
6 |
980 |
+0 |
Total Volume and Open Interest |
55,247 |
234,713 |
-363 |
Wheat(MGE) |
Mar17 |
170118 |
567.00 |
575.50 |
567.00 |
573.50 |
+7.00 |
7,384 |
32,866 |
-172 |
May17 |
170118 |
558.75 |
566.00 |
558.25 |
564.00 |
+5.25 |
6,066 |
17,774 |
+1,291 |
Jul17 |
170118 |
556.50 |
562.75 |
556.50 |
561.25 |
+5.00 |
2,615 |
11,330 |
+353 |
Sep17 |
170118 |
557.75 |
564.25 |
557.75 |
562.50 |
+4.50 |
648 |
5,458 |
+98 |
Dec17 |
170118 |
565.50 |
571.25 |
565.50 |
570.00 |
+4.50 |
1,197 |
3,856 |
-34 |
Mar18 |
170118 |
573.00 |
575.75 |
573.00 |
575.75 |
+3.75 |
60 |
641 |
+7 |
Total Volume and Open Interest |
17,971 |
72,077 |
+1,543 |
Oats(CBOT) |
Mar17 |
170118 |
248.75 |
261.25 |
248.75 |
257.00 |
+7.75 |
849 |
5,225 |
+156 |
May17 |
170118 |
243.25 |
250.00 |
243.25 |
246.25 |
+7.25 |
224 |
1,721 |
+157 |
Jul17 |
170118 |
245.25 |
247.00 |
243.00 |
244.25 |
+5.00 |
48 |
267 |
+44 |
Sep17 |
170118 |
242.00 |
242.00 |
241.00 |
241.00 |
+3.00 |
1 |
10 |
+1 |
Total Volume and Open Interest |
1,125 |
7,366 |
+361 |
Rough Rice(CBOT) |
Jan17 |
170113 |
9.65 |
9.65 |
9.65 |
9.65 |
-0.12 |
4 |
9 |
-15 |
Mar17 |
170118 |
9.94 |
10.02 |
9.80 |
9.92 |
-0.03 |
421 |
10,726 |
-36 |
May17 |
170118 |
10.18 |
10.24 |
10.13 |
10.16 |
-0.02 |
52 |
912 |
+29 |
Jul17 |
170118 |
10.38 |
10.38 |
10.38 |
10.38 |
-0.01 |
0 |
26 |
+0 |
Total Volume and Open Interest |
473 |
11,678 |
-31 |
Live Cattle(CME) |
Feb17 |
170118 |
119.550 |
120.450 |
119.150 |
120.285 |
+0.705 |
33,283 |
74,715 |
-7,198 |
Apr17 |
170118 |
118.830 |
119.600 |
118.500 |
119.400 |
+0.400 |
32,955 |
122,288 |
+8,733 |
Jun17 |
170118 |
108.285 |
109.000 |
108.135 |
108.930 |
+0.395 |
11,509 |
78,243 |
+2,415 |
Aug17 |
170118 |
103.950 |
104.430 |
103.650 |
104.330 |
+0.150 |
4,283 |
32,359 |
+990 |
Oct17 |
170118 |
103.385 |
103.885 |
103.250 |
103.785 |
+0.055 |
1,968 |
17,091 |
+510 |
Dec17 |
170118 |
103.550 |
104.285 |
103.550 |
104.180 |
+0.250 |
729 |
6,263 |
-11 |
Total Volume and Open Interest |
84,869 |
333,157 |
+5,472 |
Feeder Cattle(CME) |
Jan17 |
170118 |
130.900 |
131.575 |
130.550 |
131.000 |
+0.065 |
1,339 |
4,664 |
-200 |
Mar17 |
170118 |
129.800 |
130.300 |
128.800 |
129.550 |
-0.500 |
4,856 |
23,773 |
+287 |
Apr17 |
170118 |
129.300 |
129.785 |
128.325 |
129.075 |
-0.425 |
1,359 |
7,693 |
+178 |
May17 |
170118 |
127.830 |
128.285 |
126.930 |
127.580 |
-0.420 |
1,705 |
7,780 |
-27 |
Aug17 |
170118 |
128.450 |
128.800 |
127.700 |
128.050 |
-0.435 |
1,263 |
5,006 |
+423 |
Sep17 |
170118 |
126.250 |
126.800 |
125.680 |
125.930 |
-0.520 |
307 |
772 |
+127 |
Oct17 |
170118 |
124.330 |
124.400 |
123.700 |
124.050 |
-0.100 |
30 |
115 |
+10 |
Total Volume and Open Interest |
10,876 |
49,853 |
+802 |
Lean Hogs(CME) |
Feb17 |
170118 |
65.900 |
66.680 |
64.535 |
65.200 |
-0.600 |
22,091 |
42,561 |
-3,551 |
Apr17 |
170118 |
69.750 |
70.300 |
68.050 |
68.830 |
-0.900 |
18,901 |
88,787 |
+6,023 |
May17 |
170118 |
74.980 |
75.000 |
73.800 |
73.800 |
-0.985 |
33 |
1,579 |
-6 |
Jun17 |
170118 |
78.930 |
79.000 |
77.300 |
77.830 |
-1.120 |
6,383 |
39,605 |
+1,631 |
Jul17 |
170118 |
78.150 |
78.250 |
76.930 |
77.550 |
-0.600 |
1,264 |
13,558 |
+460 |
Aug17 |
170118 |
77.450 |
77.650 |
76.580 |
77.035 |
-0.415 |
1,077 |
16,760 |
+552 |
Oct17 |
170118 |
65.785 |
66.150 |
65.150 |
65.300 |
-0.450 |
788 |
8,852 |
+295 |
Dec17 |
170118 |
61.650 |
61.850 |
60.950 |
61.130 |
-0.470 |
150 |
4,456 |
+36 |
Total Volume and Open Interest |
50,701 |
216,684 |
+5,446 |
Class III Milk(CME) |
Jan17 |
170118 |
16.78 |
16.79 |
16.77 |
16.78 |
-0.01 |
176 |
4,484 |
-10 |
Feb17 |
170118 |
16.99 |
17.09 |
16.80 |
16.91 |
-0.12 |
295 |
4,421 |
+110 |
Mar17 |
170118 |
17.43 |
17.51 |
17.23 |
17.28 |
-0.18 |
187 |
3,810 |
+36 |
Apr17 |
170118 |
17.56 |
17.67 |
17.40 |
17.46 |
-0.15 |
96 |
3,123 |
+51 |
May17 |
170118 |
17.67 |
17.74 |
17.56 |
17.60 |
-0.07 |
23 |
2,839 |
+9 |
Jun17 |
170118 |
17.84 |
17.90 |
17.80 |
17.81 |
-0.05 |
31 |
2,659 |
+27 |
Jul17 |
170118 |
17.86 |
17.90 |
17.83 |
17.83 |
-0.10 |
21 |
1,567 |
+6 |
Aug17 |
170118 |
17.84 |
17.90 |
17.84 |
17.85 |
-0.08 |
17 |
1,604 |
+6 |
Sep17 |
170118 |
17.86 |
17.90 |
17.84 |
17.89 |
-0.07 |
12 |
1,504 |
+0 |
Oct17 |
170118 |
17.78 |
17.79 |
17.78 |
17.78 |
-0.05 |
13 |
1,266 |
+7 |
Nov17 |
170118 |
17.64 |
17.67 |
17.64 |
17.66 |
+0.01 |
17 |
1,341 |
+7 |
Dec17 |
170118 |
17.42 |
17.42 |
17.39 |
17.39 |
-0.03 |
15 |
1,200 |
-1 |
Jan18 |
170118 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
0 |
224 |
+0 |
Total Volume and Open Interest |
905 |
30,813 |
+246 |
Cocoa(ICE) |
Mar17 |
170118 |
2239 |
2258 |
2210 |
2233 |
-2 |
13,270 |
122,890 |
-992 |
May17 |
170118 |
2231 |
2248 |
2200 |
2224 |
-1 |
7,831 |
59,237 |
-433 |
Jul17 |
170118 |
2222 |
2247 |
2202 |
2223 |
-3 |
4,098 |
44,342 |
+971 |
Sep17 |
170118 |
2235 |
2257 |
2214 |
2231 |
-6 |
1,131 |
19,777 |
+486 |
Dec17 |
170118 |
2255 |
2275 |
2230 |
2250 |
-8 |
752 |
14,183 |
-70 |
Mar18 |
170118 |
2287 |
2288 |
2258 |
2264 |
-9 |
125 |
11,015 |
+78 |
May18 |
170118 |
2275 |
2285 |
2270 |
2276 |
-9 |
13 |
3,815 |
-6 |
Total Volume and Open Interest |
27,259 |
279,505 |
+37 |
Coffee "C"(ICE) |
Mar17 |
170118 |
149.70 |
150.00 |
146.75 |
149.20 |
-0.70 |
17,765 |
85,318 |
-1,997 |
May17 |
170118 |
152.05 |
152.35 |
149.20 |
151.55 |
-0.75 |
7,212 |
42,671 |
+1,365 |
Jul17 |
170118 |
154.00 |
154.50 |
151.50 |
153.90 |
-0.70 |
3,034 |
21,286 |
+340 |
Sep17 |
170118 |
156.15 |
156.85 |
153.70 |
156.10 |
-0.70 |
1,400 |
14,543 |
+309 |
Dec17 |
170118 |
159.65 |
159.65 |
157.35 |
159.15 |
-0.70 |
237 |
12,057 |
+4 |
Mar18 |
170118 |
162.05 |
162.05 |
162.05 |
162.05 |
-0.65 |
8 |
2,617 |
-5 |
Total Volume and Open Interest |
29,668 |
181,899 |
+22 |
Orange Juice(ICE) |
Mar17 |
170118 |
173.60 |
174.85 |
167.25 |
169.75 |
-3.85 |
810 |
11,129 |
-96 |
May17 |
170118 |
171.00 |
172.10 |
165.40 |
167.65 |
-3.65 |
100 |
1,175 |
+30 |
Jul17 |
170118 |
171.10 |
171.10 |
164.80 |
166.50 |
-3.65 |
29 |
492 |
+24 |
Sep17 |
170118 |
166.40 |
166.40 |
166.40 |
166.40 |
-3.70 |
2 |
99 |
+0 |
Nov17 |
170118 |
165.40 |
165.40 |
165.40 |
165.40 |
-3.70 |
0 |
5 |
+0 |
Jan18 |
170118 |
165.40 |
165.40 |
165.40 |
165.40 |
-3.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
941 |
12,901 |
-42 |
Sugar #11(ICE) |
Mar17 |
170118 |
20.75 |
21.00 |
20.55 |
20.98 |
+0.25 |
44,996 |
321,942 |
-5,366 |
May17 |
170118 |
20.55 |
20.82 |
20.38 |
20.80 |
+0.25 |
36,521 |
164,832 |
-2,222 |
Jul17 |
170118 |
20.16 |
20.38 |
20.05 |
20.36 |
+0.16 |
21,320 |
144,253 |
+4,755 |
Oct17 |
170118 |
19.89 |
19.97 |
19.77 |
19.96 |
+0.07 |
6,982 |
82,051 |
+242 |
Mar18 |
170118 |
19.66 |
19.75 |
19.59 |
19.73 |
+0.01 |
3,869 |
56,709 |
+878 |
May18 |
170118 |
19.00 |
19.07 |
18.95 |
19.06 |
-0.01 |
1,045 |
18,594 |
+241 |
Jul18 |
170118 |
18.34 |
18.45 |
18.32 |
18.43 |
-0.01 |
484 |
12,673 |
+60 |
Oct18 |
170118 |
17.91 |
17.98 |
17.85 |
17.97 |
+0.02 |
386 |
13,255 |
+259 |
Total Volume and Open Interest |
115,826 |
823,318 |
-994 |
London Cocoa(LCE) |
Mar17 |
170118 |
1801 |
1820 |
1785 |
1799 |
+7 |
4,352 |
108,119 |
-784 |
May17 |
170118 |
1821 |
1838 |
1803 |
1817 |
+7 |
2,343 |
66,212 |
+66 |
Jul17 |
170118 |
1844 |
1857 |
1825 |
1838 |
+5 |
2,609 |
37,199 |
+411 |
Sep17 |
170118 |
1861 |
1872 |
1845 |
1854 |
+5 |
1,450 |
37,430 |
+305 |
Dec17 |
170118 |
1868 |
1885 |
1858 |
1867 |
+4 |
784 |
28,027 |
-92 |
Mar18 |
170118 |
1876 |
1894 |
1865 |
1875 |
+3 |
530 |
19,453 |
+381 |
May18 |
170118 |
1888 |
1890 |
1881 |
1888 |
+3 |
23 |
5,398 |
+9 |
Total Volume and Open Interest |
12,091 |
303,563 |
+296 |
London Sugar(LCE) |
Mar17 |
170118 |
538.60 |
543.00 |
534.00 |
542.50 |
+4.10 |
1,454 |
33,449 |
-145 |
May17 |
170118 |
541.20 |
545.00 |
536.80 |
544.70 |
+3.80 |
374 |
27,787 |
+110 |
Aug17 |
170118 |
537.90 |
540.30 |
533.00 |
540.00 |
+3.60 |
173 |
11,416 |
-22 |
Oct17 |
170118 |
520.90 |
523.00 |
516.00 |
522.70 |
+2.50 |
118 |
11,565 |
+30 |
Dec17 |
170118 |
511.00 |
513.70 |
509.60 |
513.70 |
+2.10 |
8 |
3,912 |
+5 |
Total Volume and Open Interest |
2,127 |
92,646 |
-22 |
Cotton(ICE) |
Mar17 |
170118 |
72.12 |
72.55 |
72.02 |
72.26 |
+0.15 |
11,966 |
169,253 |
-1,178 |
May17 |
170118 |
72.72 |
73.02 |
72.52 |
72.75 |
+0.13 |
6,662 |
41,725 |
-656 |
Jul17 |
170118 |
73.16 |
73.49 |
73.00 |
73.25 |
+0.18 |
3,378 |
28,230 |
+1,623 |
Oct17 |
170118 |
71.27 |
71.27 |
71.27 |
71.27 |
-0.13 |
2 |
34 |
+0 |
Dec17 |
170118 |
70.86 |
71.00 |
70.60 |
70.98 |
+0.17 |
469 |
20,920 |
+3 |
Mar18 |
170118 |
71.04 |
71.21 |
71.04 |
71.21 |
+0.12 |
110 |
1,283 |
+98 |
Total Volume and Open Interest |
22,597 |
262,316 |
-110 |
Lumber(CME) |
Mar17 |
170118 |
331.7 |
333.8 |
326.0 |
326.8 |
-7.9 |
733 |
3,091 |
+52 |
May17 |
170118 |
341.0 |
341.0 |
333.4 |
334.5 |
-7.2 |
82 |
452 |
+35 |
Jul17 |
170118 |
341.2 |
351.2 |
340.4 |
341.2 |
-7.3 |
22 |
62 |
+8 |
Sep17 |
170118 |
348.9 |
348.9 |
348.3 |
348.9 |
-6.3 |
1 |
29 |
-1 |
Total Volume and Open Interest |
839 |
3,637 |
+60 |
Crude Oil(NYM) |
Feb17 |
170118 |
52.52 |
52.79 |
50.91 |
51.08 |
-1.40 |
477,986 |
188,773 |
-34,318 |
Mar17 |
170118 |
53.33 |
53.61 |
51.72 |
51.89 |
-1.37 |
253,202 |
564,498 |
+27,432 |
Apr17 |
170118 |
54.03 |
54.37 |
52.50 |
52.66 |
-1.37 |
66,185 |
155,907 |
+7,455 |
May17 |
170118 |
54.81 |
55.05 |
53.22 |
53.37 |
-1.38 |
37,113 |
130,156 |
+5,491 |
Jun17 |
170118 |
55.34 |
55.65 |
53.79 |
53.95 |
-1.38 |
52,172 |
251,177 |
+7,028 |
Jul17 |
170118 |
55.72 |
56.02 |
54.23 |
54.35 |
-1.38 |
15,213 |
73,173 |
+3,581 |
Aug17 |
170118 |
55.97 |
56.26 |
54.50 |
54.59 |
-1.37 |
10,296 |
57,434 |
+3,076 |
Sep17 |
170118 |
56.09 |
56.41 |
54.58 |
54.74 |
-1.36 |
12,207 |
85,058 |
+872 |
Oct17 |
170118 |
56.25 |
56.44 |
54.73 |
54.83 |
-1.35 |
5,857 |
47,170 |
+1,030 |
Nov17 |
170118 |
56.44 |
56.44 |
54.77 |
54.89 |
-1.34 |
3,331 |
45,651 |
+501 |
Dec17 |
170118 |
56.24 |
56.57 |
54.79 |
54.95 |
-1.32 |
38,538 |
214,020 |
-128 |
Jan18 |
170118 |
56.25 |
56.45 |
54.96 |
54.96 |
-1.29 |
2,440 |
38,808 |
+187 |
Feb18 |
170118 |
54.97 |
54.97 |
54.97 |
54.97 |
-1.26 |
2,208 |
17,768 |
+939 |
Mar18 |
170118 |
54.97 |
57.13 |
54.97 |
54.97 |
-1.23 |
3,072 |
26,215 |
+921 |
Apr18 |
170118 |
54.96 |
54.96 |
54.96 |
54.96 |
-1.21 |
1,325 |
8,716 |
-296 |
May18 |
170118 |
54.95 |
54.95 |
54.95 |
54.95 |
-1.18 |
1,052 |
7,908 |
+670 |
Total Volume and Open Interest |
1,011,061 |
2,186,644 |
+28,650 |
e-miNY Crude Oil(NYM) |
Feb17 |
170118 |
52.500 |
52.775 |
50.925 |
51.075 |
-1.400 |
9,106 |
2,660 |
+32 |
Mar17 |
170118 |
53.275 |
53.600 |
51.725 |
51.900 |
-1.350 |
451 |
1,107 |
+5 |
Apr17 |
170118 |
54.225 |
54.225 |
52.600 |
52.650 |
-1.375 |
69 |
398 |
+4 |
May17 |
170118 |
54.500 |
54.500 |
53.375 |
53.375 |
-1.375 |
15 |
162 |
+5 |
Jun17 |
170118 |
55.000 |
55.000 |
53.800 |
53.950 |
-1.375 |
6 |
120 |
-5 |
Jul17 |
170118 |
55.925 |
55.925 |
54.300 |
54.350 |
-1.375 |
4 |
142 |
+4 |
Aug17 |
170118 |
54.750 |
54.750 |
54.600 |
54.600 |
-1.350 |
4 |
120 |
+4 |
Sep17 |
170118 |
54.800 |
54.800 |
54.750 |
54.750 |
-1.350 |
1 |
6 |
+0 |
Oct17 |
170118 |
54.825 |
56.125 |
54.825 |
54.825 |
-1.350 |
0 |
35 |
+0 |
Nov17 |
170118 |
54.900 |
54.900 |
54.900 |
54.900 |
-1.325 |
0 |
61 |
+0 |
Total Volume and Open Interest |
9,659 |
5,051 |
+50 |
NY Harbor ULSD(NYM) |
Feb17 |
170118 |
164.86 |
165.88 |
160.44 |
160.92 |
-3.94 |
56,664 |
84,847 |
-4,902 |
Mar17 |
170118 |
166.20 |
167.20 |
161.81 |
162.28 |
-3.90 |
43,555 |
111,630 |
+2,820 |
Apr17 |
170118 |
166.82 |
167.83 |
162.64 |
163.10 |
-3.75 |
19,510 |
57,596 |
+2,185 |
May17 |
170118 |
167.43 |
168.54 |
163.54 |
163.99 |
-3.58 |
11,655 |
32,845 |
+854 |
Jun17 |
170118 |
169.05 |
169.06 |
164.48 |
164.95 |
-3.49 |
11,632 |
42,757 |
+821 |
Jul17 |
170118 |
170.09 |
170.14 |
165.62 |
166.11 |
-3.40 |
4,103 |
13,723 |
+594 |
Aug17 |
170118 |
170.00 |
170.09 |
166.95 |
167.16 |
-3.35 |
1,161 |
6,553 |
+92 |
Sep17 |
170118 |
170.00 |
171.13 |
167.88 |
168.24 |
-3.31 |
1,480 |
11,168 |
+421 |
Oct17 |
170118 |
170.63 |
172.11 |
168.83 |
169.27 |
-3.26 |
411 |
5,180 |
-45 |
Nov17 |
170118 |
171.90 |
173.29 |
170.00 |
170.28 |
-3.20 |
392 |
3,909 |
+7 |
Dec17 |
170118 |
175.10 |
175.10 |
170.69 |
171.20 |
-3.11 |
3,512 |
40,130 |
-118 |
Jan18 |
170118 |
172.78 |
174.94 |
172.12 |
172.12 |
-3.06 |
187 |
3,097 |
-30 |
Feb18 |
170118 |
175.26 |
175.26 |
172.52 |
172.52 |
-3.01 |
32 |
1,935 |
+4 |
Mar18 |
170118 |
174.93 |
174.93 |
172.17 |
172.17 |
-2.93 |
15 |
1,091 |
-3 |
Total Volume and Open Interest |
154,461 |
432,173 |
+2,730 |
RBOB Gasoline(NYM) |
Feb17 |
170118 |
160.26 |
161.30 |
154.00 |
154.87 |
-5.17 |
54,364 |
71,683 |
-4,858 |
Mar17 |
170118 |
163.03 |
164.05 |
156.94 |
157.74 |
-5.04 |
41,941 |
137,718 |
+10,365 |
Apr17 |
170118 |
181.35 |
182.78 |
176.45 |
177.24 |
-4.20 |
20,044 |
59,073 |
+1,172 |
May17 |
170118 |
182.99 |
183.71 |
177.60 |
178.29 |
-4.14 |
12,852 |
37,552 |
+1,269 |
Jun17 |
170118 |
182.53 |
182.71 |
177.16 |
177.85 |
-4.09 |
10,297 |
36,736 |
+762 |
Jul17 |
170118 |
181.43 |
181.69 |
175.92 |
176.52 |
-4.05 |
3,939 |
18,763 |
+602 |
Aug17 |
170118 |
176.65 |
177.12 |
174.33 |
174.39 |
-4.04 |
1,867 |
6,573 |
+16 |
Sep17 |
170118 |
173.66 |
174.37 |
171.52 |
171.55 |
-4.02 |
2,278 |
18,101 |
+164 |
Oct17 |
170118 |
161.39 |
161.53 |
158.08 |
158.37 |
-4.05 |
1,101 |
6,293 |
+97 |
Nov17 |
170118 |
156.30 |
156.30 |
155.21 |
155.21 |
-3.92 |
472 |
2,655 |
+20 |
Total Volume and Open Interest |
152,553 |
428,515 |
+9,380 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170118 |
158.30 |
158.30 |
154.90 |
154.90 |
-5.14 |
0 |
1 |
+0 |
Mar17 |
170118 |
157.70 |
157.74 |
157.70 |
157.70 |
-5.08 |
|
|
|
Apr17 |
170118 |
177.20 |
177.24 |
177.20 |
177.20 |
-4.24 |
|
|
|
May17 |
170118 |
178.30 |
178.30 |
178.29 |
178.30 |
-4.13 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb17 |
170118 |
3.397 |
3.437 |
3.282 |
3.302 |
-0.110 |
155,200 |
90,222 |
-17,487 |
Mar17 |
170118 |
3.390 |
3.425 |
3.276 |
3.294 |
-0.111 |
115,537 |
276,307 |
+4,161 |
Apr17 |
170118 |
3.394 |
3.426 |
3.294 |
3.309 |
-0.101 |
52,925 |
120,202 |
+4,695 |
May17 |
170118 |
3.400 |
3.430 |
3.308 |
3.321 |
-0.095 |
39,629 |
101,315 |
+823 |
Jun17 |
170118 |
3.467 |
3.467 |
3.349 |
3.360 |
-0.094 |
23,138 |
50,492 |
-62 |
Jul17 |
170118 |
3.481 |
3.481 |
3.391 |
3.400 |
-0.093 |
20,246 |
60,571 |
-104 |
Aug17 |
170118 |
3.482 |
3.483 |
3.389 |
3.402 |
-0.093 |
10,510 |
35,081 |
-824 |
Sep17 |
170118 |
3.472 |
3.472 |
3.373 |
3.385 |
-0.092 |
12,179 |
45,315 |
+522 |
Oct17 |
170118 |
3.478 |
3.478 |
3.387 |
3.400 |
-0.090 |
20,280 |
87,922 |
+1,682 |
Nov17 |
170118 |
3.468 |
3.499 |
3.433 |
3.446 |
-0.085 |
3,749 |
34,095 |
+206 |
Dec17 |
170118 |
3.631 |
3.631 |
3.552 |
3.561 |
-0.082 |
3,377 |
35,972 |
-316 |
Jan18 |
170118 |
3.698 |
3.698 |
3.630 |
3.643 |
-0.081 |
7,269 |
42,566 |
+642 |
Feb18 |
170118 |
3.641 |
3.651 |
3.601 |
3.609 |
-0.074 |
1,411 |
16,314 |
-15 |
Mar18 |
170118 |
3.567 |
3.567 |
3.511 |
3.519 |
-0.066 |
4,971 |
39,857 |
+279 |
Apr18 |
170118 |
2.971 |
2.983 |
2.951 |
2.963 |
-0.021 |
3,540 |
47,477 |
+653 |
May18 |
170118 |
2.899 |
2.905 |
2.889 |
2.902 |
-0.006 |
1,421 |
12,548 |
+318 |
Total Volume and Open Interest |
479,454 |
1,195,008 |
-4,301 |
Brent Crude Oil(ICE) |
Mar17 |
170118 |
55.48 |
55.90 |
53.77 |
53.92 |
-1.55 |
112,583 |
399,648 |
-11,942 |
Apr17 |
170118 |
55.95 |
56.34 |
54.26 |
54.41 |
-1.53 |
63,425 |
316,264 |
+5,083 |
May17 |
170118 |
56.48 |
56.84 |
54.80 |
54.93 |
-1.51 |
24,541 |
216,429 |
+442 |
Jun17 |
170118 |
56.92 |
57.28 |
55.27 |
55.40 |
-1.49 |
24,666 |
277,233 |
-952 |
Jul17 |
170118 |
57.24 |
57.58 |
55.62 |
55.73 |
-1.46 |
7,405 |
103,595 |
-1,063 |
Aug17 |
170118 |
57.41 |
57.74 |
55.82 |
55.93 |
-1.44 |
5,756 |
73,138 |
+1,387 |
Sep17 |
170118 |
57.61 |
57.83 |
55.92 |
56.03 |
-1.42 |
6,334 |
71,909 |
-1,032 |
Oct17 |
170118 |
57.63 |
57.84 |
55.97 |
56.08 |
-1.40 |
3,749 |
40,245 |
+523 |
Nov17 |
170118 |
57.63 |
57.86 |
56.00 |
56.10 |
-1.39 |
1,650 |
43,682 |
+320 |
Dec17 |
170118 |
57.61 |
57.85 |
56.00 |
56.11 |
-1.37 |
8,750 |
220,489 |
+678 |
Jan18 |
170118 |
56.68 |
56.68 |
56.11 |
56.11 |
-1.35 |
680 |
33,393 |
+58 |
Feb18 |
170118 |
56.67 |
56.67 |
56.10 |
56.10 |
-1.32 |
695 |
23,404 |
+11 |
Mar18 |
170118 |
56.82 |
56.82 |
56.10 |
56.10 |
-1.29 |
569 |
25,307 |
-26 |
Apr18 |
170118 |
56.09 |
56.09 |
56.09 |
56.09 |
-1.26 |
84 |
16,737 |
+28 |
Total Volume and Open Interest |
266,094 |
2,249,786 |
-6,141 |
Gas Oil(ICE) |
Feb17 |
170118 |
487.25 |
490.50 |
473.75 |
485.75 |
-5.00 |
56,771 |
165,800 |
-7,157 |
Mar17 |
170118 |
491.75 |
495.25 |
478.50 |
490.50 |
-5.25 |
57,884 |
153,119 |
+18 |
Apr17 |
170118 |
495.00 |
498.50 |
482.00 |
493.50 |
-5.25 |
25,308 |
78,095 |
+4,199 |
May17 |
170118 |
497.00 |
500.50 |
484.75 |
496.00 |
-5.25 |
4,315 |
60,510 |
+801 |
Jun17 |
170118 |
499.50 |
502.00 |
487.00 |
498.00 |
-5.25 |
9,142 |
105,528 |
+482 |
Jul17 |
170118 |
503.50 |
505.25 |
490.75 |
500.75 |
-5.00 |
1,490 |
27,977 |
+189 |
Aug17 |
170118 |
506.25 |
507.50 |
492.75 |
503.50 |
-5.00 |
876 |
18,838 |
+108 |
Sep17 |
170118 |
509.00 |
509.50 |
495.50 |
506.25 |
-4.75 |
1,666 |
33,857 |
+906 |
Oct17 |
170118 |
511.50 |
512.75 |
499.00 |
508.75 |
-4.50 |
433 |
24,528 |
+65 |
Nov17 |
170118 |
514.00 |
514.00 |
500.75 |
509.50 |
-4.50 |
121 |
10,709 |
-70 |
Total Volume and Open Interest |
159,962 |
886,260 |
+85 |
Ethanol(CBOT) |
Feb17 |
170118 |
1.507 |
1.516 |
1.497 |
1.503 |
-0.003 |
668 |
3,017 |
-558 |
Mar17 |
170118 |
1.527 |
1.532 |
1.527 |
1.528 |
-0.003 |
656 |
1,530 |
+566 |
Apr17 |
170118 |
1.555 |
1.556 |
1.554 |
1.554 |
+0.002 |
25 |
950 |
+18 |
May17 |
170118 |
1.567 |
1.567 |
1.565 |
1.567 |
+0.002 |
5 |
36 |
+0 |
Jun17 |
170118 |
1.566 |
1.566 |
1.566 |
1.566 |
+0.002 |
0 |
109 |
+0 |
Jul17 |
170118 |
1.561 |
1.561 |
1.561 |
1.561 |
+0.002 |
0 |
157 |
+0 |
Aug17 |
170118 |
1.555 |
1.555 |
1.552 |
1.552 |
+0.002 |
0 |
75 |
+0 |
Sep17 |
170118 |
1.550 |
1.550 |
1.545 |
1.546 |
+0.002 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,354 |
5,926 |
+26 |
WTI Crude Oil(ICE) |
Feb17 |
170118 |
52.48 |
52.79 |
50.93 |
51.08 |
-1.40 |
8,177 |
32,003 |
+466 |
Mar17 |
170118 |
53.30 |
53.60 |
51.72 |
51.89 |
-1.37 |
20,668 |
101,683 |
-1,733 |
Apr17 |
170118 |
54.05 |
54.36 |
52.50 |
52.66 |
-1.37 |
9,869 |
40,141 |
+2,137 |
May17 |
170118 |
54.75 |
55.04 |
53.20 |
53.37 |
-1.38 |
3,192 |
33,340 |
+376 |
Jun17 |
170118 |
55.47 |
55.58 |
53.78 |
53.95 |
-1.38 |
4,241 |
66,703 |
+717 |
Jul17 |
170118 |
55.87 |
55.97 |
54.18 |
54.35 |
-1.38 |
152 |
22,091 |
+4 |
Aug17 |
170118 |
56.02 |
56.02 |
54.42 |
54.59 |
-1.37 |
213 |
15,111 |
+20 |
Sep17 |
170118 |
56.19 |
56.19 |
54.69 |
54.74 |
-1.36 |
223 |
19,713 |
-36 |
Oct17 |
170118 |
55.40 |
55.85 |
54.78 |
54.83 |
-1.35 |
154 |
4,055 |
+4 |
Nov17 |
170118 |
54.89 |
54.89 |
54.89 |
54.89 |
-1.34 |
20 |
3,042 |
-1 |
Dec17 |
170118 |
56.08 |
56.08 |
54.84 |
54.95 |
-1.32 |
1,632 |
87,334 |
+311 |
Jan18 |
170118 |
54.96 |
54.96 |
54.96 |
54.96 |
-1.29 |
35 |
3,940 |
+30 |
Feb18 |
170118 |
54.97 |
54.97 |
54.97 |
54.97 |
-1.26 |
6 |
1,985 |
+0 |
Mar18 |
170118 |
54.97 |
54.97 |
54.97 |
54.97 |
-1.23 |
1 |
4,644 |
-1 |
Apr18 |
170118 |
54.96 |
54.96 |
54.96 |
54.96 |
-1.21 |
0 |
1,148 |
+0 |
May18 |
170118 |
54.95 |
54.95 |
54.95 |
54.95 |
-1.18 |
0 |
562 |
+0 |
Total Volume and Open Interest |
49,653 |
555,949 |
+2,100 |
US Dollar Index(ICE) |
Mar17 |
170118 |
100.330 |
101.335 |
100.315 |
100.918 |
+0.598 |
15,949 |
74,854 |
+161 |
Jun17 |
170118 |
100.230 |
101.220 |
100.230 |
100.813 |
+0.592 |
69 |
1,952 |
+7 |
Sep17 |
170118 |
100.210 |
100.688 |
100.210 |
100.688 |
+0.592 |
2 |
327 |
+1 |
Total Volume and Open Interest |
16,023 |
77,206 |
+169 |
Australian Dollar(CME) |
Mar17 |
170118 |
75.50 |
75.56 |
74.93 |
75.27 |
-0.27 |
96,814 |
92,067 |
-2,602 |
Jun17 |
170118 |
75.24 |
75.38 |
74.78 |
75.11 |
-0.26 |
57 |
553 |
+22 |
Sep17 |
170118 |
75.00 |
75.25 |
74.83 |
74.97 |
-0.27 |
1 |
28 |
+1 |
Total Volume and Open Interest |
96,876 |
92,688 |
-2,577 |
British Pound(CME) |
Mar17 |
170118 |
124.19 |
124.25 |
122.68 |
123.01 |
-1.10 |
108,994 |
228,817 |
+37 |
Jun17 |
170118 |
124.52 |
124.54 |
123.01 |
123.33 |
-1.10 |
239 |
851 |
+20 |
Sep17 |
170118 |
123.76 |
124.21 |
123.27 |
123.67 |
-1.09 |
0 |
177 |
+0 |
Total Volume and Open Interest |
109,233 |
229,982 |
+57 |
Canadian Dollar(CME) |
Mar17 |
170118 |
76.71 |
76.74 |
75.38 |
75.60 |
-1.06 |
58,044 |
91,441 |
-37 |
Jun17 |
170118 |
76.69 |
76.81 |
75.46 |
75.69 |
-1.06 |
53 |
1,891 |
+6 |
Sep17 |
170118 |
76.13 |
76.16 |
75.59 |
75.79 |
-1.06 |
4 |
440 |
+1 |
Dec17 |
170118 |
76.74 |
76.91 |
75.77 |
75.91 |
-1.04 |
5 |
544 |
+0 |
Total Volume and Open Interest |
58,106 |
94,338 |
-30 |
Japanese Yen(CME) |
Mar17 |
170118 |
88.84 |
88.94 |
87.29 |
88.18 |
-0.74 |
184,150 |
199,644 |
-1,565 |
Jun17 |
170118 |
89.25 |
89.39 |
87.75 |
88.63 |
-0.74 |
596 |
8,349 |
+6 |
Sep17 |
170118 |
89.46 |
89.54 |
88.29 |
89.11 |
-0.76 |
0 |
57 |
+0 |
Total Volume and Open Interest |
184,746 |
208,106 |
-1,559 |
Swiss Franc(CME) |
Mar17 |
170118 |
100.13 |
100.19 |
99.52 |
99.87 |
-0.21 |
20,187 |
47,887 |
-1,568 |
Jun17 |
170118 |
100.51 |
100.80 |
100.19 |
100.51 |
-0.21 |
5 |
118 |
+4 |
Sep17 |
170118 |
101.16 |
101.41 |
100.90 |
101.16 |
-0.22 |
0 |
4 |
+0 |
Total Volume and Open Interest |
20,192 |
48,014 |
-1,564 |
EuroFX(CME) |
Mar17 |
170118 |
107.36 |
107.37 |
106.53 |
106.92 |
-0.42 |
185,293 |
406,791 |
+1,283 |
Jun17 |
170118 |
107.89 |
107.91 |
107.08 |
107.46 |
-0.43 |
789 |
9,071 |
-7 |
Sep17 |
170118 |
108.00 |
108.35 |
107.68 |
108.01 |
-0.44 |
2 |
334 |
-2 |
Total Volume and Open Interest |
186,132 |
416,274 |
+1,283 |
Mexican Peso(CME) |
Feb17 |
170118 |
454.50 |
454.50 |
454.50 |
454.50 |
-7.25 |
|
|
|
Mar17 |
170118 |
461.25 |
461.75 |
450.75 |
452.75 |
-7.13 |
43,098 |
134,998 |
-557 |
Total Volume and Open Interest |
44,154 |
176,794 |
+446 |
Brazilian Real(CME) |
Feb17 |
170118 |
310.00 |
310.00 |
308.80 |
309.35 |
-0.70 |
1,621 |
27,333 |
+1,189 |
Mar17 |
170118 |
307.50 |
307.85 |
306.65 |
307.10 |
-0.75 |
49 |
7,702 |
-12 |
Apr17 |
170118 |
304.60 |
304.60 |
304.60 |
304.60 |
-0.80 |
|
|
|
May17 |
170118 |
302.40 |
302.40 |
302.40 |
302.40 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1,670 |
35,035 |
+1,177 |
30-Year T-Bonds(CBOT) |
Mar17 |
170118 |
153~090 |
153~100 |
151~130 |
152~010 |
-1~090 |
286,629 |
616,589 |
+927 |
Jun17 |
170118 |
151~290 |
151~290 |
150~140 |
150~240 |
-1~090 |
489 |
610 |
+433 |
Sep17 |
170118 |
150~240 |
150~240 |
150~240 |
150~240 |
-1~090 |
|
|
|
Total Volume and Open Interest |
287,118 |
617,199 |
+1,360 |
10-Year T-Notes(CBOT) |
Mar17 |
170118 |
125~075 |
125~090 |
124~100 |
124~230 |
-0~165 |
1,584,205 |
3,084,407 |
+4,221 |
Jun17 |
170118 |
124~205 |
124~205 |
123~260 |
124~050 |
-0~165 |
691 |
7,866 |
+159 |
Sep17 |
170118 |
124~050 |
124~050 |
124~050 |
124~050 |
-0~165 |
|
|
|
Total Volume and Open Interest |
1,584,896 |
3,092,273 |
+4,380 |
5-Year T-Notes(CBOT) |
Mar17 |
170118 |
118~052 |
118~056 |
117~184 |
117~274 |
-0~094 |
809,078 |
2,960,895 |
+3,148 |
Jun17 |
170118 |
117~190 |
117~190 |
117~110 |
117~154 |
-0~102 |
165 |
1,288 |
+128 |
Sep17 |
170118 |
117~154 |
117~154 |
117~154 |
117~154 |
-0~102 |
|
|
|
Total Volume and Open Interest |
809,243 |
2,962,183 |
+3,276 |
2 Year T-Notes(CBOT) |
Mar17 |
170118 |
108~140 |
108~140 |
108~092 |
108~114 |
-0~022 |
410,569 |
1,180,351 |
-7,615 |
Jun17 |
170118 |
108~040 |
108~040 |
108~040 |
108~040 |
-0~022 |
|
|
|
Sep17 |
170118 |
108~040 |
108~040 |
108~040 |
108~040 |
-0~022 |
|
|
|
Total Volume and Open Interest |
410,569 |
1,180,351 |
-7,615 |
Eurodollars(CME) |
Mar17 |
170118 |
98.930 |
98.935 |
98.900 |
98.920 |
-0.010 |
247,403 |
1,422,890 |
+21,025 |
Jun17 |
170118 |
98.780 |
98.780 |
98.730 |
98.760 |
-0.015 |
299,621 |
1,447,213 |
+32,972 |
Sep17 |
170118 |
98.660 |
98.660 |
98.600 |
98.630 |
-0.025 |
284,521 |
1,185,743 |
-10,146 |
Dec17 |
170118 |
98.525 |
98.525 |
98.440 |
98.485 |
-0.030 |
388,430 |
1,449,518 |
+32,572 |
Mar18 |
170118 |
98.410 |
98.410 |
98.315 |
98.370 |
-0.035 |
355,928 |
997,092 |
+6,099 |
Jun18 |
170118 |
98.310 |
98.310 |
98.190 |
98.250 |
-0.045 |
279,649 |
748,978 |
+26,754 |
Sep18 |
170118 |
98.205 |
98.205 |
98.080 |
98.145 |
-0.050 |
242,534 |
541,889 |
+16,128 |
Dec18 |
170118 |
98.095 |
98.095 |
97.960 |
98.030 |
-0.055 |
354,089 |
859,353 |
+22,477 |
Mar19 |
170118 |
98.025 |
98.025 |
97.885 |
97.960 |
-0.055 |
230,230 |
629,964 |
-44,164 |
Jun19 |
170118 |
97.960 |
97.965 |
97.820 |
97.895 |
-0.055 |
147,701 |
582,970 |
-3,870 |
Sep19 |
170118 |
97.900 |
97.900 |
97.755 |
97.830 |
-0.060 |
119,371 |
458,558 |
+9,635 |
Dec19 |
170118 |
97.820 |
97.825 |
97.675 |
97.750 |
-0.065 |
197,698 |
467,857 |
+9,714 |
Mar20 |
170118 |
97.780 |
97.785 |
97.635 |
97.710 |
-0.065 |
103,474 |
296,353 |
-891 |
Jun20 |
170118 |
97.735 |
97.740 |
97.595 |
97.665 |
-0.065 |
65,378 |
174,870 |
+734 |
Sep20 |
170118 |
97.685 |
97.700 |
97.555 |
97.625 |
-0.065 |
53,663 |
156,823 |
-366 |
Dec20 |
170118 |
97.635 |
97.640 |
97.500 |
97.570 |
-0.065 |
62,289 |
176,313 |
-718 |
Mar21 |
170118 |
97.600 |
97.605 |
97.465 |
97.535 |
-0.065 |
51,557 |
99,254 |
-584 |
Jun21 |
170118 |
97.560 |
97.570 |
97.430 |
97.495 |
-0.070 |
36,948 |
96,244 |
+113 |
Total Volume and Open Interest |
3,652,650 |
12,200,228 |
+104,590 |
Ultra T-Bond(CBOT) |
Mar17 |
170118 |
164~03 |
164~03 |
161~24 |
162~17 |
-1~23 |
89,918 |
689,439 |
-473 |
Jun17 |
170118 |
161~11 |
161~11 |
161~11 |
161~11 |
-1~22 |
0 |
52 |
+0 |
Sep17 |
170118 |
161~11 |
161~11 |
161~11 |
161~11 |
-1~22 |
|
|
|
Total Volume and Open Interest |
89,918 |
689,491 |
-473 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170118 |
135~155 |
135~175 |
134~070 |
134~240 |
-0~245 |
97,582 |
292,153 |
+157 |
Jun17 |
170118 |
133~200 |
133~200 |
133~200 |
133~200 |
-0~245 |
|
|
|
Sep17 |
170118 |
133~200 |
133~200 |
133~200 |
133~200 |
-0~245 |
|
|
|
Total Volume and Open Interest |
97,582 |
292,153 |
+157 |
30 Day Federal Funds(CBOT) |
Jan17 |
170118 |
99.353 |
99.353 |
99.350 |
99.353 |
unch |
7,260 |
163,297 |
+2,806 |
Feb17 |
170118 |
99.350 |
99.350 |
99.340 |
99.345 |
unch |
16,845 |
84,600 |
-982 |
Mar17 |
170118 |
99.315 |
99.315 |
99.305 |
99.315 |
-0.005 |
17,938 |
95,697 |
-4,279 |
Apr17 |
170118 |
99.300 |
99.300 |
99.280 |
99.295 |
-0.005 |
47,861 |
234,537 |
-7,151 |
May17 |
170118 |
99.265 |
99.265 |
99.235 |
99.255 |
-0.005 |
24,256 |
78,833 |
+614 |
Jun17 |
170118 |
99.195 |
99.195 |
99.165 |
99.185 |
-0.010 |
5,441 |
24,563 |
+284 |
Total Volume and Open Interest |
154,918 |
973,438 |
-6,592 |
Japanese Govt Bonds(SGX) |
Mar17 |
170117 |
150.26 |
150.43 |
150.25 |
150.42 |
+0.13 |
868 |
13,212 |
-90 |
Jun17 |
170117 |
150.39 |
150.39 |
150.39 |
150.39 |
+0.13 |
|
|
|
Sep17 |
170117 |
150.39 |
150.39 |
150.39 |
150.39 |
+0.13 |
|
|
|
Total Volume and Open Interest |
868 |
13,212 |
-90 |
Euro-Buxl(EUREX) |
Mar17 |
170118 |
170.10 |
170.22 |
168.32 |
169.26 |
-1.14 |
30,005 |
211,073 |
+5,607 |
Jun17 |
170118 |
168.00 |
168.00 |
166.50 |
167.22 |
-1.12 |
23 |
26 |
+9 |
Sep17 |
170118 |
165.80 |
165.80 |
164.50 |
165.24 |
-1.14 |
22 |
19 |
+0 |
Total Volume and Open Interest |
30,050 |
211,118 |
+5,616 |
Euro-Bund(EUREX) |
Mar17 |
170118 |
163.81 |
163.82 |
163.04 |
163.42 |
-0.48 |
455,244 |
2,043,102 |
+156,404 |
Jun17 |
170118 |
160.55 |
160.55 |
159.92 |
160.27 |
-0.46 |
829 |
12,484 |
+765 |
Sep17 |
170118 |
161.81 |
161.81 |
161.81 |
161.81 |
-0.48 |
0 |
1,792 |
+6 |
Total Volume and Open Interest |
456,073 |
2,057,378 |
+157,175 |
Euro-Bobl(EUREX) |
Mar17 |
170118 |
133.56 |
133.56 |
133.30 |
133.42 |
-0.20 |
386,064 |
1,479,460 |
+51,826 |
Jun17 |
170118 |
131.50 |
131.50 |
131.41 |
131.41 |
-0.20 |
5,641 |
26,334 |
+4,480 |
Sep17 |
170118 |
131.42 |
131.42 |
131.42 |
131.42 |
-0.20 |
|
|
|
Total Volume and Open Interest |
391,705 |
1,505,794 |
+56,306 |
Euro-Schatz(EUREX) |
Mar17 |
170118 |
112.29 |
112.29 |
112.25 |
112.26 |
-0.04 |
243,676 |
1,446,435 |
+40,010 |
Jun17 |
170118 |
112.12 |
112.12 |
112.10 |
112.11 |
-0.04 |
50 |
26,071 |
+7 |
Sep17 |
170118 |
112.11 |
112.11 |
112.11 |
112.11 |
-0.04 |
|
|
|
Total Volume and Open Interest |
243,726 |
1,472,506 |
+40,017 |
3-Mth Euribor(EUREX) |
Mar17 |
170118 |
100.335 |
100.335 |
100.335 |
100.335 |
unch |
12 |
3,889 |
-8 |
Jun17 |
170118 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
8 |
33,452 |
+0 |
Sep17 |
170118 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
7 |
4,255 |
+1 |
Total Volume and Open Interest |
304 |
72,059 |
-93 |
Long Gilt(LIFFE) |
Mar17 |
170118 |
125~03 |
125~03 |
124~24 |
124~29 |
-0~08 |
85,855 |
616,668 |
+477 |
Jun17 |
170118 |
123~30 |
123~30 |
123~30 |
123~30 |
-0~08 |
|
|
|
Total Volume and Open Interest |
85,855 |
616,668 |
+477 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170118 |
99.63 |
99.63 |
99.62 |
99.63 |
unch |
25,881 |
349,868 |
+1,687 |
Jun17 |
170118 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
41,837 |
419,639 |
+7,876 |
Sep17 |
170118 |
99.54 |
99.56 |
99.53 |
99.55 |
unch |
26,703 |
274,516 |
+932 |
Dec17 |
170118 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
30,790 |
306,164 |
+3,174 |
Mar18 |
170118 |
99.45 |
99.47 |
99.44 |
99.46 |
unch |
31,834 |
188,325 |
-3,005 |
Jun18 |
170118 |
99.41 |
99.42 |
99.39 |
99.41 |
unch |
34,178 |
196,193 |
+5,543 |
Total Volume and Open Interest |
372,433 |
2,414,116 |
+16,805 |
3-Mth Euribor(LIFFE) |
Mar17 |
170118 |
100.335 |
100.340 |
100.330 |
100.330 |
-0.005 |
19,741 |
338,886 |
-1,366 |
Jun17 |
170118 |
100.320 |
100.330 |
100.315 |
100.315 |
-0.010 |
17,267 |
397,723 |
-289 |
Sep17 |
170118 |
100.305 |
100.310 |
100.300 |
100.300 |
-0.010 |
13,856 |
327,560 |
-176 |
Total Volume and Open Interest |
253,757 |
3,288,021 |
-8,813 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170118 |
98.20 |
98.21 |
98.19 |
98.20 |
unch |
2,640 |
163,885 |
-3,113 |
Jun17 |
170118 |
98.17 |
98.18 |
98.16 |
98.17 |
-0.01 |
14,809 |
229,814 |
-3,642 |
Sep17 |
170118 |
98.11 |
98.13 |
98.10 |
98.11 |
-0.01 |
9,101 |
139,767 |
-8,316 |
Dec17 |
170118 |
98.06 |
98.07 |
98.04 |
98.05 |
-0.01 |
18,252 |
184,354 |
-7,371 |
Mar18 |
170118 |
97.98 |
98.00 |
97.96 |
97.97 |
-0.01 |
10,513 |
101,724 |
-3,498 |
Jun18 |
170118 |
97.90 |
97.92 |
97.89 |
97.90 |
-0.01 |
6,531 |
67,622 |
+80 |
Sep18 |
170118 |
97.82 |
97.84 |
97.81 |
97.81 |
-0.01 |
2,703 |
48,739 |
+209 |
Dec18 |
170118 |
97.74 |
97.76 |
97.73 |
97.73 |
-0.01 |
2,766 |
27,944 |
+593 |
Mar19 |
170118 |
97.67 |
97.67 |
97.65 |
97.65 |
-0.01 |
31 |
6,692 |
+6 |
Jun19 |
170118 |
97.58 |
97.59 |
97.57 |
97.57 |
-0.01 |
1 |
3,346 |
+0 |
Total Volume and Open Interest |
67,447 |
975,331 |
-24,952 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170118 |
97.28 |
97.32 |
97.27 |
97.29 |
+0.02 |
80,747 |
921,511 |
-5,377 |
Jun17 |
170118 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.02 |
|
|
|
Total Volume and Open Interest |
80,747 |
921,511 |
-5,377 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170118 |
98.00 |
98.03 |
97.99 |
98.00 |
unch |
131,030 |
851,894 |
+5,102 |
Jun17 |
170118 |
98.00 |
98.00 |
98.00 |
98.00 |
unch |
|
|
|
Total Volume and Open Interest |
131,030 |
851,894 |
+5,102 |
Gold(CMX) |
Feb17 |
170118 |
1216.8 |
1217.7 |
1201.8 |
1212.1 |
-0.8 |
288,619 |
217,304 |
-16,968 |
Apr17 |
170118 |
1220.0 |
1220.7 |
1204.7 |
1215.0 |
-0.9 |
51,013 |
136,441 |
+14,346 |
Jun17 |
170118 |
1223.5 |
1223.5 |
1207.8 |
1218.0 |
-1.0 |
11,617 |
44,943 |
+2,828 |
Aug17 |
170118 |
1224.4 |
1224.9 |
1210.7 |
1221.0 |
-1.0 |
2,739 |
12,091 |
+284 |
Oct17 |
170118 |
1224.0 |
1226.6 |
1223.9 |
1223.9 |
-1.1 |
665 |
3,180 |
+16 |
Dec17 |
170118 |
1230.9 |
1232.5 |
1217.0 |
1226.9 |
-1.1 |
5,215 |
25,185 |
+999 |
Feb18 |
170118 |
1231.0 |
1232.5 |
1220.0 |
1229.9 |
-1.2 |
741 |
4,152 |
+230 |
Apr18 |
170118 |
1235.4 |
1235.4 |
1233.1 |
1233.1 |
-1.3 |
100 |
260 |
+100 |
Jun18 |
170118 |
1236.6 |
1236.6 |
1236.6 |
1236.6 |
-1.4 |
18 |
4,224 |
-17 |
Aug18 |
170118 |
1240.4 |
1240.4 |
1240.4 |
1240.4 |
-1.4 |
100 |
122 |
+100 |
Oct18 |
170118 |
1244.2 |
1244.2 |
1244.2 |
1244.2 |
-1.4 |
0 |
5 |
+0 |
Dec18 |
170118 |
1248.0 |
1250.9 |
1248.0 |
1248.0 |
-1.4 |
57 |
2,315 |
+43 |
Total Volume and Open Interest |
362,908 |
454,424 |
+2,054 |
Silver(CMX) |
Mar17 |
170118 |
1723.0 |
1736.0 |
1706.0 |
1727.4 |
+12.6 |
60,844 |
129,863 |
-1,365 |
May17 |
170118 |
1729.5 |
1741.5 |
1713.0 |
1733.5 |
+12.6 |
4,108 |
21,580 |
+1,221 |
Jul17 |
170118 |
1733.0 |
1744.5 |
1720.0 |
1739.6 |
+12.5 |
2,517 |
6,621 |
+179 |
Sep17 |
170118 |
1735.5 |
1747.0 |
1726.5 |
1745.7 |
+12.5 |
1,314 |
3,751 |
+573 |
Dec17 |
170118 |
1750.0 |
1760.0 |
1740.5 |
1754.5 |
+12.5 |
311 |
5,544 |
+92 |
Mar18 |
170118 |
1754.0 |
1763.3 |
1754.0 |
1763.3 |
+12.5 |
1 |
31 |
+0 |
May18 |
170118 |
1767.6 |
1767.6 |
1767.6 |
1767.6 |
+12.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
69,169 |
168,588 |
+602 |
Platinum(NYMEX) |
Jan17 |
170118 |
968.0 |
988.3 |
968.0 |
968.0 |
-11.1 |
26 |
22 |
+12 |
Apr17 |
170118 |
979.8 |
983.1 |
963.5 |
971.9 |
-11.2 |
14,769 |
57,448 |
+537 |
Jul17 |
170118 |
986.8 |
987.0 |
967.9 |
975.8 |
-11.1 |
331 |
4,248 |
+126 |
Oct17 |
170118 |
988.0 |
988.0 |
978.4 |
978.4 |
-10.9 |
0 |
230 |
+0 |
Total Volume and Open Interest |
15,266 |
62,144 |
+635 |
Palladium(NYMEX) |
Mar17 |
170118 |
750.90 |
754.25 |
742.75 |
751.00 |
-2.00 |
4,502 |
26,548 |
-187 |
Jun17 |
170118 |
753.05 |
754.45 |
745.05 |
751.60 |
-2.00 |
84 |
1,247 |
+35 |
Sep17 |
170118 |
752.35 |
752.35 |
752.35 |
752.35 |
-2.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,588 |
27,804 |
-152 |
Copper(CMX) |
Mar17 |
170118 |
261.80 |
263.05 |
260.70 |
261.65 |
-0.85 |
82,487 |
146,532 |
-940 |
May17 |
170118 |
262.35 |
263.90 |
261.60 |
262.55 |
-0.80 |
10,921 |
40,253 |
+2,784 |
Jul17 |
170118 |
263.05 |
264.35 |
262.55 |
263.25 |
-0.75 |
7,512 |
19,571 |
+1,057 |
Sep17 |
170118 |
264.10 |
264.50 |
263.40 |
263.85 |
-0.70 |
2,453 |
14,463 |
+1,338 |
Dec17 |
170118 |
264.30 |
264.85 |
263.95 |
264.35 |
-0.65 |
1,872 |
11,282 |
+194 |
Total Volume and Open Interest |
107,847 |
252,024 |
+5,873 |
E-mini DJIA Index(CBOT) |
Mar17 |
170118 |
19746 |
19791 |
19669 |
19735 |
-8 |
99,768 |
129,599 |
+438 |
Jun17 |
170118 |
19691 |
19730 |
19611 |
19674 |
-7 |
51 |
520 |
-4 |
Sep17 |
170118 |
19622 |
19622 |
19622 |
19622 |
-7 |
1 |
2 |
+1 |
Dec17 |
170118 |
19580 |
19615 |
19580 |
19580 |
-7 |
0 |
2 |
+0 |
Total Volume and Open Interest |
99,820 |
130,123 |
+435 |
S & P 500(CME) |
Mar17 |
170118 |
2263.20 |
2268.00 |
2263.10 |
2266.60 |
+3.90 |
3,508 |
60,348 |
-60 |
Jun17 |
170118 |
2260.90 |
2261.00 |
2253.00 |
2260.90 |
+3.90 |
2 |
1,754 |
+0 |
Sep17 |
170118 |
2256.20 |
2256.30 |
2248.30 |
2256.20 |
+3.90 |
0 |
20 |
+0 |
Dec17 |
170118 |
2251.70 |
2251.70 |
2243.70 |
2251.70 |
+4.00 |
|
|
|
Total Volume and Open Interest |
3,510 |
62,122 |
-60 |
S & P 500 E-Mini(Globex) |
Mar17 |
170118 |
2262.00 |
2268.50 |
2258.25 |
2266.50 |
+3.75 |
1,192,660 |
2,803,386 |
+9,988 |
Jun17 |
170118 |
2257.00 |
2262.50 |
2253.00 |
2261.00 |
+4.00 |
1,277 |
19,067 |
+86 |
Sep17 |
170118 |
2254.50 |
2257.25 |
2253.50 |
2256.25 |
+4.00 |
39 |
166 |
+15 |
Dec17 |
170118 |
2251.75 |
2251.75 |
2247.00 |
2251.75 |
+4.00 |
19 |
87 |
+13 |
Total Volume and Open Interest |
1,193,995 |
2,822,707 |
+10,102 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170118 |
5040.50 |
5057.30 |
5034.00 |
5054.50 |
+14.20 |
136,613 |
221,836 |
-766 |
Jun17 |
170118 |
5040.30 |
5053.50 |
5035.00 |
5053.50 |
+14.20 |
203 |
304 |
-23 |
Sep17 |
170118 |
5040.00 |
5056.30 |
5038.50 |
5056.30 |
+14.30 |
2 |
48 |
+0 |
Total Volume and Open Interest |
136,818 |
222,202 |
-789 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170118 |
1669.30 |
1678.60 |
1665.70 |
1677.60 |
+7.30 |
17,503 |
97,549 |
+589 |
Jun17 |
170118 |
1670.10 |
1670.10 |
1670.10 |
1670.10 |
+7.30 |
0 |
1 |
+0 |
Sep17 |
170118 |
1668.70 |
1668.70 |
1668.70 |
1668.70 |
+7.30 |
|
|
|
Total Volume and Open Interest |
17,503 |
97,550 |
+589 |
Volatility Index(CBOE) |
Jan17 |
170118 |
12.15 |
12.25 |
11.70 |
11.86 |
-0.32 |
3,222 |
99,327 |
-19,852 |
Feb17 |
170118 |
14.20 |
14.35 |
13.95 |
14.18 |
unch |
4,637 |
252,535 |
+25,047 |
Mar17 |
170118 |
15.70 |
15.80 |
15.40 |
15.63 |
-0.10 |
1,696 |
60,922 |
+3,869 |
Apr17 |
170118 |
17.00 |
17.10 |
16.65 |
16.83 |
-0.19 |
638 |
29,211 |
+1,557 |
Total Volume and Open Interest |
10,906 |
500,412 |
+13,354 |
Russell 2000 Mini(ICE) |
Mar17 |
170118 |
1352.70 |
1358.60 |
1347.50 |
1357.50 |
+4.80 |
7,578 |
653,119 |
-6,714 |
Jun17 |
170118 |
1352.00 |
1354.50 |
1352.00 |
1354.50 |
+4.80 |
10 |
488 |
+10 |
Sep17 |
170118 |
1351.50 |
1351.50 |
1351.50 |
1351.50 |
+4.80 |
0 |
199 |
+0 |
Total Volume and Open Interest |
7,588 |
653,886 |
-6,704 |
Nikkei 225(CME) |
Mar17 |
170118 |
18785 |
19075 |
18680 |
19060 |
+285 |
13,448 |
27,655 |
-926 |
Jun17 |
170118 |
18865 |
19015 |
18865 |
19015 |
+285 |
5 |
27 |
+0 |
Total Volume and Open Interest |
13,453 |
27,682 |
-926 |
Nikkei 225(SGX) |
Mar17 |
170118 |
18835 |
18855 |
18770 |
18820 |
+45 |
72,625 |
204,123 |
+162 |
Jun17 |
170118 |
18700 |
18700 |
18640 |
18695 |
+45 |
74 |
548 |
+2 |
Sep17 |
170117 |
18620 |
18620 |
18620 |
18620 |
-285 |
0 |
5 |
+0 |
Total Volume and Open Interest |
78,776 |
210,219 |
-6,383 |
Nikkei 225 Mini(JPX) |
Mar17 |
170117 |
19050 |
19110 |
18730 |
18730 |
-330 |
907,482 |
409,350 |
+17,186 |
Jun17 |
170117 |
18905 |
18970 |
18590 |
18590 |
-340 |
13,380 |
8,477 |
+1,117 |
Sep17 |
170117 |
18880 |
18925 |
18530 |
18530 |
-360 |
257 |
712 |
-38 |
Total Volume and Open Interest |
953,717 |
439,197 |
-271,964 |
Nikkei 225(JPX) |
Mar17 |
170117 |
19050 |
19110 |
18730 |
18730 |
-330 |
67,028 |
371,542 |
-2,089 |
Jun17 |
170117 |
18900 |
18970 |
18590 |
18590 |
-340 |
477 |
19,170 |
+108 |
Sep17 |
170117 |
18890 |
18890 |
18530 |
18530 |
-360 |
13 |
8,066 |
+2 |
Total Volume and Open Interest |
67,539 |
468,780 |
-1,371 |
Nikkei 225(CME) Yen |
Mar17 |
170118 |
18735 |
19025 |
18625 |
19010 |
+290 |
48,202 |
56,139 |
-109 |
Jun17 |
170118 |
18520 |
18870 |
18520 |
18870 |
+290 |
1 |
5 |
+0 |
Sep17 |
170118 |
18820 |
18820 |
18820 |
18820 |
+290 |
|
|
|
Total Volume and Open Interest |
48,203 |
56,144 |
-109 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170118 |
18890 |
19010 |
18890 |
19010 |
+290 |
0 |
93 |
+0 |
Jun17 |
170118 |
18870 |
18870 |
18870 |
18870 |
+290 |
|
|
|
Sep17 |
170118 |
18820 |
18820 |
18820 |
18820 |
+290 |
|
|
|
Total Volume and Open Interest |
0 |
93 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
170118 |
4875.5 |
4881.0 |
4825.5 |
4853.5 |
-6.5 |
91,578 |
317,211 |
+1,721 |
Feb17 |
170118 |
4878.5 |
4879.0 |
4824.0 |
4852.0 |
-6.0 |
34,999 |
37,941 |
+28,936 |
Mar17 |
170118 |
4876.0 |
4876.0 |
4826.5 |
4851.0 |
-6.0 |
291 |
14,365 |
+154 |
Total Volume and Open Interest |
126,890 |
369,588 |
+30,812 |
Hang Seng Index(HKFE) |
Jan17 |
170118 |
22857 |
23187 |
22843 |
23123 |
+269 |
81,760 |
123,648 |
+677 |
Feb17 |
170118 |
22813 |
23142 |
22813 |
23075 |
+266 |
3,461 |
9,025 |
+2,124 |
Mar17 |
170118 |
22825 |
23136 |
22825 |
23079 |
+277 |
526 |
8,395 |
-40 |
Total Volume and Open Interest |
86,048 |
144,073 |
+2,847 |
DAX(EUREX) |
Mar17 |
170118 |
11586.5 |
11625.5 |
11529.0 |
11592.5 |
+35.0 |
42,949 |
169,751 |
+21,733 |
Jun17 |
170118 |
11622.0 |
11650.0 |
11580.0 |
11621.0 |
+35.5 |
531 |
4,899 |
+3,188 |
Sep17 |
170118 |
11611.0 |
11611.0 |
11611.0 |
11611.0 |
+36.5 |
0 |
168 |
+160 |
Total Volume and Open Interest |
43,480 |
174,818 |
+25,081 |
Mini-DAX(EUREX) |
Mar17 |
170118 |
11583.0 |
11620.0 |
11528.0 |
11592.5 |
+35.0 |
10,980 |
10,962 |
+2,966 |
Jun17 |
170118 |
11625.0 |
11643.0 |
11566.0 |
11621.0 |
+35.5 |
36 |
1,283 |
+949 |
Sep17 |
170118 |
11611.0 |
11611.0 |
11611.0 |
11611.0 |
+36.5 |
2 |
17 |
+2 |
Total Volume and Open Interest |
11,018 |
12,262 |
+3,917 |
FT-SE 100(EURONEXT) |
Mar17 |
170118 |
7150.50 |
7192.50 |
7148.50 |
7180.50 |
+17.50 |
73,018 |
754,388 |
+2,006 |
Jun17 |
170118 |
7115.00 |
7115.00 |
7099.00 |
7106.50 |
+17.50 |
2,259 |
39,276 |
+2,252 |
Sep17 |
170118 |
7043.50 |
7043.50 |
7043.50 |
7043.50 |
+17.50 |
|
|
|
Total Volume and Open Interest |
75,277 |
793,664 |
+4,258 |
SPI 200(SFE) |
Mar17 |
170118 |
5646.0 |
5662.0 |
5610.0 |
5629.0 |
-22.0 |
26,894 |
275,505 |
+871 |
Jun17 |
170118 |
5615.0 |
5615.0 |
5615.0 |
5615.0 |
-22.0 |
1 |
1,600 |
+0 |
Sep17 |
170118 |
5565.0 |
5565.0 |
5565.0 |
5565.0 |
-22.0 |
0 |
1,670 |
+0 |
Total Volume and Open Interest |
27,299 |
282,694 |
+1,191 |
FTSE MIB(ISE) |
Mar17 |
170118 |
19280.00 |
19315.00 |
19100.00 |
19293.00 |
+59.00 |
22,160 |
34,920 |
-1,584 |
Jun17 |
170118 |
18775.00 |
18880.00 |
18700.00 |
18878.00 |
+59.00 |
13 |
74 |
+2 |
Total Volume and Open Interest |
22,173 |
34,994 |
-1,582 |
KOSPI 200(KFE) |
Mar17 |
170118 |
267.90 |
268.05 |
267.85 |
267.95 |
-0.45 |
140,681 |
138,374 |
+2,559 |
Jun17 |
170118 |
268.75 |
268.75 |
268.75 |
268.75 |
-0.10 |
247 |
5,259 |
+135 |
Sep17 |
170118 |
268.95 |
268.95 |
268.95 |
268.95 |
unch |
3 |
840 |
+1 |
Total Volume and Open Interest |
140,933 |
152,079 |
+2,694 |
GSCI(CME) |
Feb17 |
170118 |
397.00 |
399.50 |
394.10 |
394.65 |
-6.00 |
2,821 |
15,260 |
+2,762 |
Mar17 |
170118 |
400.40 |
400.40 |
400.40 |
400.40 |
-6.00 |
|
|
|
Apr17 |
170118 |
402.40 |
402.40 |
402.40 |
402.40 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|