|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 07, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160907 |
980.50 |
993.50 |
980.50 |
991.75 |
+17.50 |
639 |
3,426 |
-409 |
Nov16 |
160907 |
958.75 |
978.25 |
958.25 |
975.50 |
+15.75 |
73,177 |
369,928 |
-2,389 |
Jan17 |
160907 |
962.50 |
981.50 |
961.75 |
979.00 |
+15.50 |
9,954 |
79,838 |
-116 |
Mar17 |
160907 |
966.25 |
984.50 |
965.50 |
982.25 |
+15.25 |
5,871 |
69,624 |
+345 |
May17 |
160907 |
970.00 |
987.00 |
970.00 |
985.00 |
+14.25 |
3,558 |
38,399 |
+273 |
Jul17 |
160907 |
973.25 |
990.50 |
972.50 |
988.25 |
+14.25 |
3,510 |
38,326 |
+133 |
Aug17 |
160907 |
973.50 |
984.50 |
973.25 |
982.25 |
+12.00 |
33 |
1,075 |
+3 |
Sep17 |
160907 |
960.50 |
960.50 |
960.50 |
960.50 |
+11.00 |
11 |
588 |
+4 |
Nov17 |
160907 |
931.00 |
943.75 |
930.50 |
940.50 |
+8.50 |
1,456 |
26,724 |
+200 |
Jan18 |
160907 |
943.25 |
943.25 |
943.25 |
943.25 |
+9.00 |
0 |
704 |
+0 |
Mar18 |
160907 |
943.75 |
944.50 |
943.75 |
943.75 |
+9.25 |
5 |
164 |
+5 |
May18 |
160907 |
945.25 |
945.25 |
945.25 |
945.25 |
+9.00 |
30 |
70 |
+20 |
Jul18 |
160907 |
948.50 |
948.50 |
948.50 |
948.50 |
+9.00 |
11 |
132 |
+5 |
Aug18 |
160907 |
945.00 |
945.00 |
945.00 |
945.00 |
+9.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
98,255 |
629,263 |
-1,926 |
Soybean Meal(CBOT) |
Sep16 |
160907 |
317.20 |
324.50 |
317.10 |
323.80 |
+6.70 |
1,198 |
4,189 |
-592 |
Oct16 |
160907 |
312.40 |
319.30 |
311.70 |
318.40 |
+6.10 |
9,095 |
47,528 |
+702 |
Dec16 |
160907 |
310.10 |
317.50 |
309.60 |
316.70 |
+6.60 |
35,016 |
161,759 |
+905 |
Jan17 |
160907 |
309.00 |
315.90 |
308.60 |
315.20 |
+6.20 |
3,352 |
34,765 |
+239 |
Mar17 |
160907 |
308.30 |
314.90 |
307.80 |
314.20 |
+6.00 |
4,170 |
35,994 |
+779 |
May17 |
160907 |
308.40 |
314.40 |
307.90 |
313.90 |
+5.70 |
2,546 |
24,326 |
+259 |
Jul17 |
160907 |
309.10 |
315.10 |
308.70 |
314.70 |
+5.60 |
2,398 |
26,189 |
+44 |
Aug17 |
160907 |
308.40 |
313.50 |
308.00 |
313.50 |
+5.40 |
376 |
2,794 |
+56 |
Sep17 |
160907 |
307.00 |
311.50 |
306.50 |
311.40 |
+5.00 |
283 |
3,368 |
+38 |
Oct17 |
160907 |
304.40 |
306.60 |
304.30 |
305.90 |
+4.70 |
279 |
3,206 |
+71 |
Total Volume and Open Interest |
59,988 |
356,445 |
+2,894 |
Soybean Oil(CBOT) |
Sep16 |
160907 |
32.87 |
33.00 |
32.71 |
32.81 |
+0.05 |
1,508 |
1,380 |
-712 |
Oct16 |
160907 |
32.86 |
33.15 |
32.70 |
32.89 |
+0.03 |
13,451 |
54,726 |
-100 |
Dec16 |
160907 |
33.13 |
33.40 |
32.97 |
33.15 |
+0.02 |
48,649 |
208,229 |
+549 |
Jan17 |
160907 |
33.36 |
33.61 |
33.20 |
33.38 |
+0.02 |
6,240 |
40,569 |
+172 |
Mar17 |
160907 |
33.54 |
33.82 |
33.41 |
33.60 |
+0.06 |
7,158 |
38,095 |
+726 |
May17 |
160907 |
33.72 |
33.93 |
33.58 |
33.78 |
+0.07 |
3,571 |
27,050 |
+836 |
Jul17 |
160907 |
33.85 |
34.09 |
33.74 |
33.92 |
+0.07 |
1,900 |
12,770 |
+303 |
Aug17 |
160907 |
33.82 |
33.98 |
33.82 |
33.90 |
+0.08 |
234 |
3,212 |
+129 |
Sep17 |
160907 |
33.72 |
33.90 |
33.72 |
33.81 |
+0.09 |
122 |
2,800 |
+1 |
Oct17 |
160907 |
33.58 |
33.66 |
33.45 |
33.52 |
+0.06 |
180 |
2,180 |
+15 |
Total Volume and Open Interest |
83,521 |
398,580 |
+2,072 |
Canola(WCE) |
Nov16 |
160907 |
460.5 |
463.9 |
457.6 |
459.4 |
-1.4 |
11,605 |
129,477 |
-1,486 |
Jan17 |
160907 |
466.6 |
470.0 |
464.4 |
466.4 |
-0.2 |
3,786 |
26,272 |
-642 |
Mar17 |
160907 |
471.6 |
475.3 |
470.5 |
472.5 |
+1.0 |
1,364 |
10,481 |
+241 |
May17 |
160907 |
476.8 |
481.0 |
476.1 |
478.7 |
+2.1 |
482 |
5,060 |
-61 |
Jul17 |
160907 |
479.4 |
484.9 |
479.4 |
483.3 |
+2.9 |
171 |
8,289 |
+22 |
Total Volume and Open Interest |
17,617 |
184,827 |
-1,770 |
Corn(CBOT) |
Sep16 |
160907 |
316.25 |
322.00 |
315.00 |
321.00 |
+4.25 |
3,408 |
3,789 |
-1,530 |
Dec16 |
160907 |
327.50 |
334.00 |
326.25 |
333.25 |
+4.75 |
161,183 |
811,827 |
+1,761 |
Mar17 |
160907 |
337.50 |
344.00 |
336.50 |
343.00 |
+4.25 |
39,087 |
225,453 |
+142 |
May17 |
160907 |
345.00 |
351.25 |
344.00 |
350.50 |
+4.50 |
10,079 |
57,522 |
+1,028 |
Jul17 |
160907 |
352.75 |
358.25 |
351.50 |
357.50 |
+4.25 |
12,133 |
110,139 |
-909 |
Sep17 |
160907 |
359.75 |
365.00 |
359.75 |
364.25 |
+4.00 |
4,158 |
40,837 |
-150 |
Dec17 |
160907 |
369.75 |
375.00 |
369.00 |
374.50 |
+3.50 |
6,959 |
67,983 |
+1,158 |
Mar18 |
160907 |
383.00 |
385.25 |
381.75 |
385.00 |
+4.00 |
163 |
4,555 |
+54 |
May18 |
160907 |
390.00 |
390.75 |
390.00 |
390.75 |
+3.75 |
44 |
744 |
+12 |
Jul18 |
160907 |
393.00 |
394.50 |
393.00 |
394.50 |
+3.75 |
39 |
1,267 |
+3 |
Total Volume and Open Interest |
237,630 |
1,327,599 |
+1,831 |
Wheat(CBOT) |
Sep16 |
160907 |
371.75 |
376.75 |
371.75 |
375.25 |
+4.25 |
245 |
164 |
-390 |
Dec16 |
160907 |
397.50 |
405.00 |
396.00 |
402.75 |
+4.25 |
44,193 |
309,042 |
+426 |
Mar17 |
160907 |
417.50 |
424.50 |
417.50 |
422.25 |
+3.00 |
7,546 |
84,114 |
+44 |
May17 |
160907 |
432.25 |
436.50 |
430.25 |
434.50 |
+3.00 |
3,032 |
17,982 |
-34 |
Jul17 |
160907 |
443.00 |
448.25 |
443.00 |
446.50 |
+3.00 |
2,905 |
28,345 |
-132 |
Sep17 |
160907 |
459.00 |
463.50 |
459.00 |
462.00 |
+2.50 |
181 |
3,127 |
-14 |
Total Volume and Open Interest |
58,525 |
450,168 |
+52 |
Wheat(KCBT) |
Sep16 |
160907 |
385.00 |
386.75 |
384.75 |
384.75 |
+0.75 |
252 |
346 |
-267 |
Dec16 |
160907 |
410.00 |
415.00 |
408.75 |
411.00 |
+0.75 |
18,928 |
146,614 |
+1,521 |
Mar17 |
160907 |
426.75 |
431.25 |
425.75 |
427.75 |
+1.00 |
4,696 |
44,857 |
-129 |
May17 |
160907 |
438.50 |
441.50 |
436.25 |
438.25 |
+1.25 |
862 |
14,543 |
+105 |
Jul17 |
160907 |
446.75 |
451.00 |
446.25 |
448.50 |
+1.25 |
1,495 |
19,499 |
-102 |
Sep17 |
160907 |
462.50 |
466.75 |
461.75 |
463.75 |
+0.75 |
443 |
2,589 |
+42 |
Dec17 |
160907 |
486.50 |
488.75 |
484.00 |
486.00 |
+0.50 |
653 |
2,077 |
+36 |
Total Volume and Open Interest |
27,329 |
230,781 |
+1,206 |
Wheat(MGE) |
Sep16 |
160907 |
492.50 |
492.50 |
491.75 |
491.75 |
+1.75 |
328 |
128 |
-429 |
Dec16 |
160907 |
485.25 |
491.50 |
485.25 |
488.00 |
+2.00 |
3,657 |
30,733 |
-90 |
Mar17 |
160907 |
496.75 |
502.50 |
496.75 |
499.25 |
+2.50 |
858 |
15,089 |
-52 |
May17 |
160907 |
508.25 |
512.00 |
507.50 |
508.50 |
+2.25 |
316 |
6,879 |
+143 |
Jul17 |
160907 |
516.00 |
518.75 |
515.50 |
517.75 |
+1.75 |
154 |
3,317 |
+80 |
Sep17 |
160907 |
529.25 |
529.75 |
528.00 |
528.25 |
+2.00 |
8 |
2,948 |
+0 |
Total Volume and Open Interest |
5,324 |
61,125 |
-349 |
Oats(CBOT) |
Sep16 |
160907 |
163.75 |
163.75 |
163.75 |
163.75 |
+5.25 |
49 |
57 |
-382 |
Dec16 |
160907 |
174.25 |
176.25 |
172.75 |
174.75 |
+1.25 |
271 |
9,028 |
+45 |
Mar17 |
160907 |
188.50 |
190.50 |
188.00 |
188.75 |
+0.25 |
37 |
1,574 |
+28 |
May17 |
160907 |
196.75 |
197.25 |
194.75 |
194.75 |
-2.00 |
0 |
35 |
+0 |
Total Volume and Open Interest |
357 |
10,717 |
-309 |
Rough Rice(CBOT) |
Sep16 |
160907 |
9.34 |
9.34 |
9.34 |
9.34 |
-0.05 |
29 |
870 |
+0 |
Nov16 |
160907 |
9.55 |
9.64 |
9.51 |
9.56 |
+0.04 |
563 |
9,109 |
+51 |
Jan17 |
160907 |
9.83 |
9.85 |
9.80 |
9.81 |
+0.03 |
90 |
890 |
-15 |
Mar17 |
160907 |
10.10 |
10.10 |
10.05 |
10.06 |
+0.03 |
0 |
75 |
+0 |
Total Volume and Open Interest |
682 |
10,946 |
+36 |
Live Cattle(CME) |
Oct16 |
160907 |
99.750 |
102.850 |
99.535 |
102.430 |
+2.395 |
39,478 |
114,042 |
-820 |
Dec16 |
160907 |
101.635 |
104.635 |
101.385 |
104.200 |
+2.270 |
22,833 |
75,797 |
+475 |
Feb17 |
160907 |
102.385 |
104.900 |
102.100 |
104.500 |
+1.800 |
12,117 |
34,429 |
+1,168 |
Apr17 |
160907 |
102.500 |
104.480 |
102.230 |
104.180 |
+1.430 |
5,791 |
20,730 |
+61 |
Jun17 |
160907 |
96.980 |
98.480 |
96.480 |
98.285 |
+1.435 |
1,095 |
9,487 |
+226 |
Aug17 |
160907 |
96.000 |
97.730 |
96.000 |
97.480 |
+1.230 |
414 |
5,240 |
+164 |
Total Volume and Open Interest |
81,865 |
260,008 |
+1,383 |
Feeder Cattle(CME) |
Sep16 |
160907 |
130.300 |
133.950 |
129.880 |
133.150 |
+2.650 |
2,873 |
7,304 |
-919 |
Oct16 |
160907 |
127.800 |
131.630 |
127.535 |
130.750 |
+2.550 |
7,502 |
18,092 |
+372 |
Nov16 |
160907 |
125.550 |
129.235 |
125.285 |
128.400 |
+2.320 |
2,483 |
8,906 |
+568 |
Jan17 |
160907 |
121.635 |
125.450 |
121.535 |
124.930 |
+2.750 |
1,288 |
4,287 |
+172 |
Mar17 |
160907 |
121.400 |
124.700 |
121.100 |
124.200 |
+2.620 |
542 |
2,523 |
+179 |
Apr17 |
160907 |
122.750 |
124.580 |
122.400 |
124.350 |
+2.620 |
85 |
568 |
+8 |
May17 |
160907 |
122.035 |
124.080 |
122.035 |
123.980 |
+2.400 |
70 |
365 |
+32 |
Total Volume and Open Interest |
14,861 |
42,093 |
+420 |
Lean Hogs(CME) |
Oct16 |
160907 |
59.200 |
61.035 |
59.200 |
60.880 |
+1.950 |
17,898 |
85,543 |
-2,950 |
Dec16 |
160907 |
54.450 |
55.550 |
54.450 |
55.380 |
+1.200 |
12,041 |
65,368 |
+464 |
Feb17 |
160907 |
59.350 |
60.200 |
59.200 |
60.100 |
+0.900 |
4,296 |
29,494 |
+507 |
Apr17 |
160907 |
65.385 |
65.725 |
64.800 |
65.450 |
+0.520 |
1,259 |
21,297 |
-60 |
May17 |
160907 |
71.035 |
71.500 |
71.035 |
71.500 |
+0.615 |
24 |
346 |
+5 |
Jun17 |
160907 |
75.650 |
75.800 |
74.900 |
75.600 |
+0.300 |
524 |
5,080 |
+247 |
Jul17 |
160907 |
74.930 |
75.200 |
74.600 |
75.000 |
+0.400 |
65 |
780 |
-2 |
Aug17 |
160907 |
74.550 |
74.600 |
73.850 |
74.100 |
+0.250 |
40 |
391 |
+11 |
Total Volume and Open Interest |
36,214 |
208,582 |
-1,758 |
Class III Milk(CME) |
Sep16 |
160907 |
16.99 |
17.01 |
16.79 |
16.81 |
-0.18 |
322 |
5,564 |
-25 |
Oct16 |
160907 |
17.34 |
17.47 |
17.13 |
17.17 |
-0.15 |
445 |
4,887 |
+39 |
Nov16 |
160907 |
17.06 |
17.24 |
16.95 |
17.02 |
-0.05 |
270 |
4,110 |
+31 |
Dec16 |
160907 |
16.59 |
16.70 |
16.50 |
16.56 |
-0.02 |
102 |
3,456 |
+5 |
Jan17 |
160907 |
16.20 |
16.25 |
16.17 |
16.21 |
+0.02 |
50 |
1,753 |
-41 |
Feb17 |
160907 |
16.20 |
16.20 |
16.15 |
16.17 |
-0.03 |
30 |
1,799 |
+18 |
Mar17 |
160907 |
16.18 |
16.20 |
16.17 |
16.20 |
unch |
6 |
1,647 |
-2 |
Apr17 |
160907 |
16.21 |
16.26 |
16.21 |
16.26 |
unch |
18 |
1,432 |
+11 |
May17 |
160907 |
16.41 |
16.41 |
16.36 |
16.40 |
-0.01 |
5 |
1,310 |
+5 |
Jun17 |
160907 |
16.52 |
16.55 |
16.52 |
16.55 |
unch |
6 |
1,211 |
+6 |
Jul17 |
160907 |
16.75 |
16.75 |
16.70 |
16.70 |
-0.03 |
21 |
677 |
+17 |
Aug17 |
160907 |
16.85 |
16.85 |
16.77 |
16.77 |
-0.03 |
5 |
607 |
+5 |
Sep17 |
160907 |
16.95 |
16.95 |
16.85 |
16.85 |
-0.10 |
7 |
545 |
+5 |
Total Volume and Open Interest |
1,308 |
30,278 |
+83 |
Cocoa(ICE) |
Sep16 |
160907 |
2960 |
2960 |
2934 |
2934 |
-14 |
2 |
106 |
-1 |
Dec16 |
160907 |
2929 |
2954 |
2887 |
2909 |
-14 |
16,226 |
101,864 |
+1,692 |
Mar17 |
160907 |
2898 |
2925 |
2861 |
2881 |
-15 |
6,778 |
65,450 |
+841 |
May17 |
160907 |
2891 |
2917 |
2860 |
2874 |
-15 |
1,359 |
13,933 |
-191 |
Jul17 |
160907 |
2884 |
2907 |
2857 |
2869 |
-16 |
129 |
4,636 |
-7 |
Sep17 |
160907 |
2855 |
2865 |
2855 |
2865 |
-16 |
27 |
4,322 |
+2 |
Dec17 |
160907 |
2849 |
2858 |
2849 |
2858 |
-17 |
3 |
1,292 |
+2 |
Total Volume and Open Interest |
24,524 |
195,488 |
+2,338 |
Coffee "C"(ICE) |
Sep16 |
160907 |
153.70 |
153.85 |
153.70 |
153.85 |
+1.40 |
13 |
148 |
-1 |
Dec16 |
160907 |
154.00 |
155.65 |
152.80 |
155.10 |
+1.35 |
20,862 |
101,303 |
-247 |
Mar17 |
160907 |
156.85 |
158.70 |
155.90 |
158.30 |
+1.45 |
4,441 |
39,396 |
+795 |
May17 |
160907 |
158.70 |
160.50 |
157.70 |
160.10 |
+1.50 |
2,425 |
17,203 |
+134 |
Jul17 |
160907 |
160.20 |
161.95 |
159.35 |
161.75 |
+1.60 |
1,196 |
4,451 |
+138 |
Sep17 |
160907 |
161.55 |
163.30 |
161.00 |
163.10 |
+1.60 |
418 |
3,640 |
+65 |
Total Volume and Open Interest |
29,713 |
173,822 |
+1,043 |
Orange Juice(ICE) |
Sep16 |
160907 |
189.80 |
191.20 |
189.80 |
191.20 |
-0.60 |
12 |
275 |
-4 |
Nov16 |
160907 |
190.85 |
192.50 |
189.10 |
191.30 |
-0.60 |
993 |
13,215 |
-123 |
Jan17 |
160907 |
187.50 |
189.90 |
187.50 |
189.40 |
-0.60 |
98 |
1,641 |
-24 |
Mar17 |
160907 |
186.70 |
187.95 |
186.70 |
187.70 |
-0.40 |
43 |
387 |
+4 |
May17 |
160907 |
185.70 |
185.70 |
184.75 |
184.75 |
-0.40 |
14 |
93 |
+14 |
Jul17 |
160907 |
183.50 |
183.50 |
183.50 |
183.50 |
-0.40 |
|
|
|
Total Volume and Open Interest |
1,160 |
15,613 |
-133 |
Sugar #11(ICE) |
Oct16 |
160907 |
20.22 |
20.53 |
19.99 |
20.29 |
+0.07 |
70,827 |
390,892 |
-7,541 |
Mar17 |
160907 |
20.81 |
21.12 |
20.62 |
20.90 |
+0.05 |
37,802 |
305,288 |
+5,540 |
May17 |
160907 |
20.31 |
20.59 |
20.17 |
20.45 |
+0.11 |
13,979 |
91,795 |
+2,114 |
Jul17 |
160907 |
19.82 |
20.07 |
19.67 |
19.96 |
+0.11 |
9,690 |
58,698 |
+1,840 |
Oct17 |
160907 |
19.52 |
19.80 |
19.44 |
19.73 |
+0.13 |
7,660 |
40,847 |
+1,651 |
Mar18 |
160907 |
19.44 |
19.61 |
19.29 |
19.58 |
+0.14 |
860 |
18,673 |
+195 |
May18 |
160907 |
18.90 |
19.07 |
18.77 |
19.06 |
+0.17 |
574 |
5,984 |
+182 |
Jul18 |
160907 |
18.46 |
18.63 |
18.36 |
18.61 |
+0.16 |
233 |
4,943 |
+63 |
Total Volume and Open Interest |
142,037 |
923,527 |
+4,274 |
London Cocoa(LCE) |
Sep16 |
160907 |
2283 |
2309 |
2270 |
2281 |
+4 |
2,490 |
28,963 |
-1,449 |
Dec16 |
160907 |
2271 |
2298 |
2257 |
2270 |
+1 |
9,466 |
90,679 |
-1,583 |
Mar17 |
160907 |
2225 |
2249 |
2212 |
2224 |
-1 |
3,547 |
60,488 |
-588 |
May17 |
160907 |
2221 |
2241 |
2202 |
2214 |
-4 |
2,125 |
30,231 |
-230 |
Jul17 |
160907 |
2218 |
2233 |
2202 |
2211 |
-5 |
1,288 |
6,021 |
+598 |
Sep17 |
160907 |
2213 |
2224 |
2192 |
2201 |
-4 |
125 |
8,968 |
+30 |
Dec17 |
160907 |
2198 |
2202 |
2184 |
2184 |
-6 |
56 |
2,868 |
+44 |
Total Volume and Open Interest |
19,097 |
228,219 |
-3,178 |
London Sugar(LCE) |
Oct16 |
160907 |
538.00 |
543.60 |
532.50 |
538.10 |
-1.10 |
1,387 |
27,116 |
-1,195 |
Dec16 |
160907 |
545.60 |
551.30 |
541.10 |
546.70 |
+0.30 |
492 |
23,890 |
+156 |
Mar17 |
160907 |
551.10 |
557.20 |
547.90 |
553.40 |
+1.50 |
93 |
20,070 |
+67 |
May17 |
160907 |
544.00 |
549.00 |
540.80 |
546.70 |
+1.40 |
5 |
10,713 |
-2 |
Aug17 |
160907 |
536.80 |
538.70 |
534.00 |
537.30 |
+1.80 |
5 |
5,020 |
+0 |
Total Volume and Open Interest |
2,002 |
91,702 |
-955 |
Cotton(ICE) |
Oct16 |
160907 |
69.02 |
69.53 |
68.73 |
69.53 |
+0.47 |
22 |
169 |
+4 |
Dec16 |
160907 |
69.08 |
69.59 |
68.59 |
69.54 |
+0.30 |
13,342 |
154,616 |
+156 |
Mar17 |
160907 |
69.24 |
69.81 |
68.80 |
69.76 |
+0.37 |
2,498 |
49,635 |
+625 |
May17 |
160907 |
69.49 |
69.95 |
69.36 |
69.89 |
+0.27 |
220 |
6,559 |
+67 |
Jul17 |
160907 |
69.64 |
69.96 |
69.47 |
69.90 |
+0.19 |
77 |
6,645 |
-1 |
Oct17 |
160907 |
69.43 |
69.43 |
69.43 |
69.43 |
+0.13 |
|
|
|
Total Volume and Open Interest |
16,202 |
229,477 |
+834 |
Lumber(CME) |
Sep16 |
160907 |
310.0 |
313.1 |
307.4 |
308.3 |
-4.2 |
167 |
426 |
-115 |
Nov16 |
160907 |
313.6 |
315.7 |
308.3 |
311.4 |
-2.2 |
419 |
2,938 |
-66 |
Jan17 |
160907 |
324.9 |
326.5 |
320.9 |
322.2 |
-3.8 |
37 |
260 |
+13 |
Mar17 |
160907 |
330.4 |
332.0 |
330.0 |
330.0 |
-2.8 |
1 |
63 |
+0 |
Total Volume and Open Interest |
627 |
3,718 |
-166 |
Crude Oil(NYM) |
Oct16 |
160907 |
44.85 |
46.17 |
44.55 |
45.50 |
+0.67 |
576,915 |
443,876 |
-2,785 |
Nov16 |
160907 |
45.56 |
46.82 |
45.19 |
46.15 |
+0.69 |
129,611 |
259,323 |
+2,042 |
Dec16 |
160907 |
46.14 |
47.46 |
45.82 |
46.81 |
+0.71 |
84,411 |
269,159 |
+3,078 |
Jan17 |
160907 |
46.75 |
48.09 |
46.49 |
47.47 |
+0.73 |
27,300 |
129,760 |
+1,399 |
Feb17 |
160907 |
47.40 |
48.62 |
47.06 |
48.07 |
+0.75 |
13,897 |
57,452 |
+799 |
Mar17 |
160907 |
47.92 |
49.17 |
47.60 |
48.60 |
+0.76 |
15,539 |
101,410 |
+1,252 |
Apr17 |
160907 |
48.37 |
49.50 |
48.06 |
49.07 |
+0.78 |
5,911 |
35,463 |
+212 |
May17 |
160907 |
48.72 |
49.82 |
48.49 |
49.45 |
+0.81 |
4,409 |
28,903 |
+411 |
Jun17 |
160907 |
48.85 |
50.26 |
48.70 |
49.74 |
+0.82 |
22,332 |
104,096 |
+2,015 |
Jul17 |
160907 |
49.38 |
49.98 |
49.04 |
49.98 |
+0.83 |
4,517 |
21,535 |
+275 |
Aug17 |
160907 |
49.58 |
50.41 |
49.26 |
50.19 |
+0.84 |
1,769 |
16,211 |
-53 |
Sep17 |
160907 |
49.63 |
50.39 |
49.63 |
50.39 |
+0.84 |
3,979 |
38,183 |
+497 |
Oct17 |
160907 |
50.59 |
50.59 |
50.59 |
50.59 |
+0.84 |
1,526 |
14,986 |
+106 |
Nov17 |
160907 |
50.79 |
50.79 |
50.79 |
50.79 |
+0.83 |
1,205 |
14,409 |
+295 |
Dec17 |
160907 |
50.13 |
51.45 |
49.95 |
51.01 |
+0.82 |
23,999 |
152,567 |
-106 |
Jan18 |
160907 |
50.27 |
51.17 |
50.26 |
51.17 |
+0.82 |
1,290 |
15,608 |
-100 |
Total Volume and Open Interest |
924,280 |
1,833,113 |
+9,413 |
e-miNY Crude Oil(NYM) |
Oct16 |
160907 |
44.850 |
46.175 |
44.550 |
45.500 |
+0.675 |
13,890 |
2,752 |
-509 |
Nov16 |
160907 |
45.475 |
46.800 |
45.200 |
46.150 |
+0.700 |
392 |
527 |
+1 |
Dec16 |
160907 |
45.950 |
47.325 |
45.900 |
46.800 |
+0.700 |
98 |
416 |
+2 |
Jan17 |
160907 |
46.600 |
48.100 |
46.550 |
47.475 |
+0.725 |
9 |
32 |
+1 |
Feb17 |
160907 |
48.275 |
48.375 |
47.150 |
48.075 |
+0.750 |
1 |
82 |
+1 |
Mar17 |
160907 |
48.600 |
48.800 |
47.675 |
48.600 |
+0.750 |
2 |
127 |
+1 |
Apr17 |
160907 |
49.075 |
49.100 |
49.075 |
49.075 |
+0.775 |
0 |
109 |
+0 |
May17 |
160907 |
48.700 |
49.450 |
48.700 |
49.450 |
+0.800 |
4 |
85 |
-4 |
Jun17 |
160907 |
49.750 |
49.900 |
48.750 |
49.750 |
+0.825 |
8 |
14 |
+2 |
Jul17 |
160907 |
49.975 |
49.975 |
49.975 |
49.975 |
+0.825 |
2 |
76 |
+2 |
Total Volume and Open Interest |
14,410 |
4,536 |
-504 |
NY Harbor ULSD(NYM) |
Oct16 |
160907 |
141.24 |
144.00 |
140.07 |
142.65 |
+1.80 |
49,253 |
81,347 |
-483 |
Nov16 |
160907 |
142.99 |
145.99 |
142.08 |
144.64 |
+1.88 |
16,266 |
76,114 |
-319 |
Dec16 |
160907 |
144.59 |
147.84 |
143.92 |
146.47 |
+2.00 |
18,170 |
64,944 |
+1,689 |
Jan17 |
160907 |
146.55 |
149.69 |
145.88 |
148.41 |
+2.07 |
8,459 |
36,802 |
-141 |
Feb17 |
160907 |
148.57 |
151.08 |
147.33 |
149.81 |
+2.09 |
3,233 |
16,416 |
+302 |
Mar17 |
160907 |
148.80 |
151.76 |
148.00 |
150.52 |
+2.11 |
3,441 |
21,491 |
+784 |
Apr17 |
160907 |
149.37 |
150.52 |
148.32 |
150.43 |
+2.13 |
1,378 |
9,690 |
-82 |
May17 |
160907 |
149.72 |
150.76 |
149.26 |
150.76 |
+2.12 |
1,208 |
7,672 |
+175 |
Jun17 |
160907 |
149.18 |
152.39 |
148.79 |
151.21 |
+2.12 |
3,059 |
24,555 |
-37 |
Jul17 |
160907 |
151.61 |
152.04 |
151.61 |
152.04 |
+2.11 |
248 |
2,744 |
-7 |
Aug17 |
160907 |
152.75 |
153.02 |
152.75 |
153.02 |
+2.09 |
244 |
1,652 |
+2 |
Sep17 |
160907 |
154.16 |
154.16 |
154.16 |
154.16 |
+2.07 |
408 |
2,569 |
+182 |
Oct17 |
160907 |
155.34 |
155.34 |
155.34 |
155.34 |
+2.05 |
137 |
1,912 |
+52 |
Nov17 |
160907 |
155.40 |
156.48 |
155.40 |
156.48 |
+2.05 |
151 |
1,703 |
-41 |
Total Volume and Open Interest |
108,140 |
379,838 |
+2,726 |
RBOB Gasoline(NYM) |
Oct16 |
160907 |
131.46 |
136.26 |
131.30 |
134.64 |
+3.00 |
59,866 |
127,025 |
-2,063 |
Nov16 |
160907 |
130.70 |
135.05 |
130.45 |
133.57 |
+2.69 |
32,424 |
77,099 |
+2,790 |
Dec16 |
160907 |
129.80 |
133.96 |
129.77 |
132.56 |
+2.33 |
22,780 |
62,751 |
+421 |
Jan17 |
160907 |
131.19 |
134.04 |
130.63 |
132.99 |
+2.20 |
9,207 |
29,219 |
+376 |
Feb17 |
160907 |
133.32 |
135.68 |
132.25 |
134.48 |
+2.17 |
2,926 |
11,043 |
+229 |
Mar17 |
160907 |
135.31 |
137.83 |
134.74 |
137.02 |
+2.13 |
2,718 |
23,552 |
+96 |
Apr17 |
160907 |
153.98 |
156.02 |
153.20 |
155.42 |
+2.19 |
2,237 |
19,404 |
+760 |
May17 |
160907 |
155.00 |
156.80 |
154.85 |
156.73 |
+2.15 |
633 |
6,252 |
-13 |
Jun17 |
160907 |
156.15 |
157.97 |
154.57 |
156.89 |
+2.12 |
2,266 |
11,777 |
+594 |
Jul17 |
160907 |
154.60 |
156.32 |
154.48 |
156.32 |
+2.08 |
108 |
2,310 |
-1 |
Total Volume and Open Interest |
135,816 |
396,896 |
+3,125 |
e-miNY RBOB Gasoline(NYM) |
Oct16 |
160907 |
134.64 |
134.64 |
134.64 |
134.64 |
+3.00 |
0 |
2 |
+0 |
Nov16 |
160907 |
133.57 |
133.57 |
133.57 |
133.57 |
+2.69 |
|
|
|
Dec16 |
160907 |
132.56 |
132.56 |
132.56 |
132.56 |
+2.33 |
|
|
|
Jan17 |
160907 |
132.99 |
132.99 |
132.99 |
132.99 |
+2.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct16 |
160907 |
2.725 |
2.743 |
2.665 |
2.676 |
-0.041 |
88,815 |
221,159 |
-4,997 |
Nov16 |
160907 |
2.855 |
2.869 |
2.802 |
2.811 |
-0.031 |
32,514 |
197,241 |
+1,277 |
Dec16 |
160907 |
3.066 |
3.086 |
3.039 |
3.046 |
-0.013 |
16,628 |
76,279 |
+932 |
Jan17 |
160907 |
3.196 |
3.213 |
3.169 |
3.175 |
-0.012 |
22,916 |
128,735 |
+251 |
Feb17 |
160907 |
3.196 |
3.219 |
3.175 |
3.182 |
-0.012 |
4,773 |
31,821 |
-125 |
Mar17 |
160907 |
3.154 |
3.178 |
3.139 |
3.144 |
-0.014 |
9,300 |
88,808 |
+956 |
Apr17 |
160907 |
2.944 |
2.962 |
2.928 |
2.936 |
-0.012 |
6,998 |
74,029 |
-247 |
May17 |
160907 |
2.917 |
2.935 |
2.911 |
2.915 |
-0.012 |
2,209 |
26,559 |
-75 |
Jun17 |
160907 |
2.950 |
2.966 |
2.946 |
2.948 |
-0.012 |
2,036 |
25,063 |
+59 |
Jul17 |
160907 |
2.982 |
3.000 |
2.976 |
2.981 |
-0.011 |
1,259 |
17,452 |
+226 |
Aug17 |
160907 |
2.994 |
3.009 |
2.992 |
2.992 |
-0.011 |
484 |
14,076 |
+27 |
Sep17 |
160907 |
2.979 |
2.994 |
2.972 |
2.976 |
-0.012 |
1,080 |
17,423 |
-239 |
Oct17 |
160907 |
3.001 |
3.017 |
2.991 |
2.998 |
-0.013 |
1,816 |
32,643 |
+312 |
Nov17 |
160907 |
3.077 |
3.077 |
3.054 |
3.058 |
-0.012 |
1,586 |
13,630 |
-260 |
Dec17 |
160907 |
3.204 |
3.205 |
3.189 |
3.191 |
-0.013 |
1,854 |
17,894 |
+530 |
Jan18 |
160907 |
3.307 |
3.310 |
3.291 |
3.293 |
-0.013 |
1,860 |
15,160 |
+637 |
Total Volume and Open Interest |
199,603 |
1,047,764 |
+348 |
Brent Crude Oil(ICE) |
Nov16 |
160907 |
47.20 |
48.56 |
46.97 |
47.98 |
+0.72 |
287,952 |
456,450 |
-9,162 |
Dec16 |
160907 |
47.51 |
48.96 |
47.39 |
48.39 |
+0.74 |
157,787 |
417,401 |
+5,464 |
Jan17 |
160907 |
48.02 |
49.39 |
47.81 |
48.82 |
+0.76 |
42,973 |
157,282 |
+1,816 |
Feb17 |
160907 |
48.45 |
49.83 |
48.25 |
49.27 |
+0.78 |
20,896 |
94,677 |
+1,681 |
Mar17 |
160907 |
48.86 |
50.26 |
48.68 |
49.70 |
+0.78 |
14,950 |
135,770 |
+1,784 |
Apr17 |
160907 |
49.23 |
50.63 |
49.06 |
50.08 |
+0.79 |
6,675 |
51,446 |
+686 |
May17 |
160907 |
49.95 |
50.97 |
49.43 |
50.43 |
+0.79 |
3,306 |
45,093 |
+465 |
Jun17 |
160907 |
49.95 |
51.26 |
49.73 |
50.74 |
+0.80 |
16,609 |
116,930 |
+859 |
Jul17 |
160907 |
50.73 |
51.02 |
50.11 |
51.02 |
+0.81 |
731 |
23,239 |
-54 |
Aug17 |
160907 |
50.81 |
51.29 |
50.81 |
51.29 |
+0.82 |
746 |
19,019 |
+203 |
Sep17 |
160907 |
50.96 |
51.52 |
50.96 |
51.52 |
+0.83 |
887 |
47,933 |
+191 |
Oct17 |
160907 |
51.75 |
51.75 |
51.75 |
51.75 |
+0.83 |
545 |
20,665 |
+63 |
Nov17 |
160907 |
51.95 |
51.95 |
51.95 |
51.95 |
+0.83 |
867 |
17,141 |
+152 |
Dec17 |
160907 |
51.31 |
52.54 |
51.11 |
52.12 |
+0.83 |
20,907 |
208,778 |
+1,831 |
Total Volume and Open Interest |
581,007 |
2,108,195 |
+5,778 |
Gas Oil(ICE) |
Sep16 |
160907 |
409.25 |
417.75 |
406.00 |
410.75 |
+2.75 |
28,604 |
67,217 |
-10,580 |
Oct16 |
160907 |
413.00 |
424.00 |
411.25 |
415.75 |
+3.00 |
56,455 |
149,963 |
+520 |
Nov16 |
160907 |
417.25 |
427.50 |
415.00 |
419.50 |
+3.50 |
21,763 |
76,481 |
-663 |
Dec16 |
160907 |
421.25 |
431.00 |
418.75 |
423.00 |
+3.75 |
24,081 |
137,900 |
-124 |
Jan17 |
160907 |
425.50 |
435.75 |
423.50 |
427.50 |
+3.75 |
6,542 |
53,462 |
+563 |
Feb17 |
160907 |
432.25 |
440.25 |
428.00 |
432.00 |
+4.00 |
4,463 |
32,553 |
+407 |
Mar17 |
160907 |
434.50 |
441.75 |
431.25 |
435.50 |
+4.25 |
3,790 |
34,236 |
+423 |
Apr17 |
160907 |
438.50 |
443.25 |
434.25 |
438.50 |
+4.25 |
1,973 |
17,350 |
-347 |
May17 |
160907 |
441.00 |
447.00 |
438.00 |
441.00 |
+4.25 |
1,366 |
14,695 |
+279 |
Jun17 |
160907 |
445.00 |
449.50 |
439.25 |
443.50 |
+4.25 |
3,896 |
47,864 |
-263 |
Total Volume and Open Interest |
159,728 |
812,870 |
-9,837 |
Ethanol(CBOT) |
Oct16 |
160907 |
1.450 |
1.461 |
1.428 |
1.429 |
-0.011 |
602 |
1,676 |
-177 |
Nov16 |
160907 |
1.400 |
1.402 |
1.392 |
1.392 |
-0.009 |
363 |
1,004 |
+170 |
Dec16 |
160907 |
1.370 |
1.371 |
1.357 |
1.357 |
-0.009 |
297 |
1,240 |
+67 |
Jan17 |
160907 |
1.355 |
1.355 |
1.341 |
1.341 |
-0.005 |
287 |
503 |
-30 |
Feb17 |
160907 |
1.355 |
1.355 |
1.342 |
1.342 |
-0.001 |
3 |
160 |
+2 |
Mar17 |
160907 |
1.356 |
1.356 |
1.356 |
1.356 |
-0.001 |
2 |
68 |
+1 |
Apr17 |
160907 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.001 |
0 |
167 |
+0 |
May17 |
160907 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.001 |
|
|
|
Total Volume and Open Interest |
1,557 |
4,834 |
+30 |
WTI Crude Oil(ICE) |
Oct16 |
160907 |
44.75 |
46.20 |
44.55 |
45.50 |
+0.67 |
19,441 |
73,772 |
+1,201 |
Nov16 |
160907 |
45.38 |
46.79 |
45.20 |
46.15 |
+0.69 |
33,469 |
76,034 |
-470 |
Dec16 |
160907 |
46.01 |
47.42 |
45.88 |
46.81 |
+0.71 |
21,782 |
105,836 |
+1,091 |
Jan17 |
160907 |
47.08 |
48.06 |
46.52 |
47.47 |
+0.73 |
6,312 |
31,164 |
-2,063 |
Feb17 |
160907 |
47.66 |
48.66 |
47.10 |
48.07 |
+0.75 |
4,499 |
22,311 |
-178 |
Mar17 |
160907 |
48.18 |
49.10 |
47.62 |
48.60 |
+0.76 |
1,485 |
34,740 |
+97 |
Apr17 |
160907 |
48.27 |
49.57 |
48.10 |
49.07 |
+0.78 |
336 |
7,084 |
+32 |
May17 |
160907 |
48.85 |
49.45 |
48.85 |
49.45 |
+0.81 |
297 |
6,750 |
-1 |
Jun17 |
160907 |
49.40 |
50.20 |
48.73 |
49.74 |
+0.82 |
1,485 |
35,114 |
+183 |
Jul17 |
160907 |
49.98 |
49.98 |
49.98 |
49.98 |
+0.83 |
246 |
6,040 |
+100 |
Aug17 |
160907 |
50.19 |
50.19 |
50.19 |
50.19 |
+0.84 |
18 |
815 |
-8 |
Sep17 |
160907 |
50.39 |
50.39 |
50.39 |
50.39 |
+0.84 |
78 |
10,066 |
+36 |
Oct17 |
160907 |
50.59 |
50.59 |
50.59 |
50.59 |
+0.84 |
125 |
1,720 |
+100 |
Nov17 |
160907 |
50.79 |
50.79 |
50.79 |
50.79 |
+0.83 |
26 |
1,090 |
-9 |
Dec17 |
160907 |
50.63 |
51.44 |
49.95 |
51.01 |
+0.82 |
3,128 |
65,255 |
+614 |
Jan18 |
160907 |
51.17 |
51.17 |
51.17 |
51.17 |
+0.82 |
11 |
533 |
+11 |
Total Volume and Open Interest |
92,988 |
526,600 |
+733 |
US Dollar Index(ICE) |
Sep16 |
160907 |
94.820 |
95.050 |
94.675 |
94.950 |
+0.127 |
34,951 |
42,065 |
+0 |
Dec16 |
160907 |
94.800 |
94.980 |
94.640 |
94.885 |
+0.123 |
2,974 |
11,455 |
+0 |
Mar17 |
160907 |
94.745 |
94.930 |
94.620 |
94.850 |
+0.122 |
70 |
2,287 |
+0 |
Total Volume and Open Interest |
38,022 |
55,991 |
+0 |
Australian Dollar(CME) |
Sep16 |
160907 |
76.79 |
76.96 |
76.49 |
76.70 |
-0.10 |
120,179 |
101,047 |
-2,303 |
Dec16 |
160907 |
76.64 |
76.77 |
76.32 |
76.53 |
-0.10 |
1,922 |
3,911 |
+369 |
Mar17 |
160907 |
76.38 |
76.56 |
76.35 |
76.38 |
-0.10 |
0 |
21 |
+0 |
Total Volume and Open Interest |
122,101 |
104,980 |
-1,934 |
British Pound(CME) |
Sep16 |
160907 |
134.30 |
134.33 |
133.21 |
133.38 |
-1.02 |
104,249 |
235,434 |
-3,275 |
Dec16 |
160907 |
134.55 |
134.55 |
133.45 |
133.61 |
-1.03 |
2,644 |
14,150 |
+773 |
Mar17 |
160907 |
134.44 |
134.44 |
133.75 |
133.87 |
-1.02 |
25 |
619 |
-14 |
Total Volume and Open Interest |
106,960 |
250,707 |
-2,504 |
Canadian Dollar(CME) |
Sep16 |
160907 |
77.82 |
77.99 |
77.44 |
77.55 |
-0.36 |
81,503 |
111,215 |
-3,863 |
Dec16 |
160907 |
77.88 |
78.04 |
77.48 |
77.59 |
-0.35 |
1,011 |
6,951 |
+263 |
Mar17 |
160907 |
77.92 |
78.03 |
77.52 |
77.62 |
-0.35 |
46 |
412 |
+3 |
Jun17 |
160907 |
77.67 |
78.07 |
77.62 |
77.67 |
-0.34 |
10 |
218 |
+10 |
Total Volume and Open Interest |
82,570 |
118,876 |
-3,587 |
Japanese Yen(CME) |
Sep16 |
160907 |
97.98 |
98.85 |
97.92 |
98.29 |
+0.29 |
174,614 |
147,211 |
-6,697 |
Dec16 |
160907 |
98.40 |
99.24 |
98.32 |
98.69 |
+0.30 |
4,236 |
10,080 |
+1,832 |
Mar17 |
160907 |
99.00 |
99.58 |
99.00 |
99.10 |
+0.29 |
14 |
279 |
+7 |
Total Volume and Open Interest |
178,864 |
157,684 |
-4,858 |
Swiss Franc(CME) |
Sep16 |
160907 |
103.15 |
103.47 |
103.04 |
103.21 |
+0.06 |
21,136 |
45,928 |
+480 |
Dec16 |
160907 |
103.60 |
103.99 |
103.59 |
103.73 |
+0.05 |
698 |
1,677 |
+563 |
Mar17 |
160907 |
104.23 |
104.44 |
104.19 |
104.28 |
+0.06 |
5 |
5 |
+5 |
Total Volume and Open Interest |
21,839 |
47,627 |
+1,048 |
EuroFX(CME) |
Sep16 |
160907 |
112.56 |
112.76 |
112.33 |
112.48 |
-0.12 |
203,258 |
349,243 |
+2,761 |
Dec16 |
160907 |
113.02 |
113.19 |
112.77 |
112.91 |
-0.13 |
3,117 |
13,303 |
+440 |
Mar17 |
160907 |
113.45 |
113.60 |
113.24 |
113.36 |
-0.12 |
99 |
1,376 |
+19 |
Total Volume and Open Interest |
206,479 |
364,663 |
+3,217 |
Mexican Peso(CME) |
Sep16 |
160907 |
547.13 |
547.25 |
542.25 |
543.00 |
-3.38 |
72,568 |
106,597 |
+6,151 |
Oct16 |
160907 |
541.75 |
541.75 |
541.75 |
541.75 |
-3.25 |
|
|
|
Total Volume and Open Interest |
74,262 |
139,308 |
+6,417 |
Brazilian Real(CME) |
Oct16 |
160907 |
309.80 |
310.70 |
308.40 |
308.50 |
-1.20 |
794 |
23,024 |
+39 |
Nov16 |
160907 |
306.30 |
306.30 |
306.30 |
306.30 |
-0.95 |
0 |
4 |
+0 |
Dec16 |
160907 |
306.50 |
306.50 |
303.10 |
303.10 |
-1.30 |
10 |
3,797 |
-2 |
Jan17 |
160907 |
302.80 |
302.80 |
302.80 |
302.80 |
+1.00 |
|
|
|
Total Volume and Open Interest |
804 |
26,825 |
+37 |
30-Year T-Bonds(CBOT) |
Sep16 |
160907 |
172~130 |
172~300 |
172~050 |
172~060 |
+0~020 |
13,359 |
11,340 |
-2,985 |
Dec16 |
160907 |
170~300 |
171~160 |
170~210 |
170~230 |
+0~020 |
291,191 |
551,511 |
+2,656 |
Mar17 |
160907 |
169~190 |
169~190 |
169~190 |
169~190 |
+0~020 |
|
|
|
Total Volume and Open Interest |
304,550 |
562,851 |
-329 |
10-Year T-Notes(CBOT) |
Sep16 |
160907 |
132~105 |
132~155 |
132~070 |
132~095 |
unch |
51,220 |
126,080 |
-9,351 |
Dec16 |
160907 |
131~135 |
131~180 |
131~085 |
131~115 |
unch |
1,379,431 |
2,722,184 |
+32,387 |
Mar17 |
160907 |
130~175 |
130~175 |
130~175 |
130~175 |
unch |
|
|
|
Total Volume and Open Interest |
1,430,651 |
2,848,264 |
+23,036 |
5-Year T-Notes(CBOT) |
Sep16 |
160907 |
121~180 |
121~214 |
121~172 |
121~184 |
unch |
37,324 |
175,945 |
-8,520 |
Dec16 |
160907 |
121~204 |
121~224 |
121~174 |
121~186 |
-0~002 |
713,570 |
2,654,363 |
+5,775 |
Mar17 |
160907 |
121~090 |
121~090 |
121~090 |
121~090 |
-0~002 |
|
|
|
Total Volume and Open Interest |
750,894 |
2,830,308 |
-2,745 |
2 Year T-Notes(CBOT) |
Sep16 |
160907 |
109~114 |
109~120 |
109~106 |
109~110 |
-0~002 |
19,046 |
46,636 |
-10,291 |
Dec16 |
160907 |
109~084 |
109~092 |
109~074 |
109~076 |
-0~002 |
285,642 |
1,010,887 |
-9,196 |
Mar17 |
160907 |
109~072 |
109~072 |
109~072 |
109~072 |
-0~002 |
|
|
|
Total Volume and Open Interest |
304,688 |
1,057,523 |
-19,487 |
Eurodollars(CME) |
Sep16 |
160907 |
99.152 |
99.158 |
99.145 |
99.152 |
+0.002 |
384,177 |
1,110,395 |
+26,138 |
Dec16 |
160907 |
99.090 |
99.100 |
99.075 |
99.080 |
-0.005 |
441,940 |
1,538,654 |
+16,307 |
Mar17 |
160907 |
99.055 |
99.070 |
99.045 |
99.050 |
-0.005 |
296,793 |
1,096,453 |
-6,115 |
Jun17 |
160907 |
99.025 |
99.040 |
99.010 |
99.020 |
-0.005 |
226,577 |
994,845 |
-16,959 |
Sep17 |
160907 |
99.000 |
99.010 |
98.980 |
98.990 |
-0.005 |
224,961 |
855,967 |
-4,566 |
Dec17 |
160907 |
98.960 |
98.975 |
98.945 |
98.950 |
-0.005 |
282,560 |
1,340,133 |
+8,130 |
Mar18 |
160907 |
98.940 |
98.960 |
98.925 |
98.935 |
-0.005 |
145,605 |
640,855 |
+5,619 |
Jun18 |
160907 |
98.915 |
98.935 |
98.900 |
98.910 |
-0.005 |
144,924 |
496,377 |
+2,934 |
Sep18 |
160907 |
98.885 |
98.905 |
98.875 |
98.880 |
-0.005 |
139,912 |
468,111 |
+11,383 |
Dec18 |
160907 |
98.850 |
98.870 |
98.830 |
98.840 |
-0.005 |
134,601 |
618,858 |
+2,272 |
Mar19 |
160907 |
98.825 |
98.850 |
98.810 |
98.820 |
unch |
96,154 |
417,673 |
+7,020 |
Jun19 |
160907 |
98.800 |
98.820 |
98.780 |
98.790 |
unch |
91,932 |
324,846 |
+5,102 |
Sep19 |
160907 |
98.755 |
98.785 |
98.745 |
98.755 |
unch |
59,325 |
246,502 |
-29 |
Dec19 |
160907 |
98.720 |
98.745 |
98.700 |
98.715 |
unch |
64,290 |
261,447 |
-4,761 |
Mar20 |
160907 |
98.685 |
98.715 |
98.670 |
98.685 |
unch |
35,473 |
148,456 |
+4,006 |
Jun20 |
160907 |
98.645 |
98.680 |
98.630 |
98.650 |
+0.005 |
39,645 |
102,948 |
+1,469 |
Sep20 |
160907 |
98.610 |
98.645 |
98.595 |
98.615 |
+0.010 |
26,470 |
81,220 |
+958 |
Dec20 |
160907 |
98.560 |
98.595 |
98.550 |
98.570 |
+0.010 |
25,417 |
102,363 |
+467 |
Total Volume and Open Interest |
2,951,995 |
11,211,269 |
+67,821 |
Ultra T-Bond(CBOT) |
Sep16 |
160907 |
188~17 |
189~08 |
188~00 |
188~06 |
+0~01 |
4,456 |
25,010 |
-632 |
Dec16 |
160907 |
187~28 |
188~19 |
187~08 |
187~15 |
+0~01 |
73,576 |
594,970 |
+1,558 |
Mar17 |
160907 |
186~15 |
186~15 |
186~15 |
186~15 |
+0~01 |
|
|
|
Total Volume and Open Interest |
78,032 |
619,980 |
+926 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160907 |
145~080 |
145~140 |
145~030 |
145~055 |
+0~010 |
3,057 |
15,156 |
-433 |
Dec16 |
160907 |
144~245 |
144~310 |
144~190 |
144~230 |
+0~015 |
70,244 |
189,775 |
+5,049 |
Mar17 |
160907 |
144~230 |
144~230 |
144~230 |
144~230 |
+0~015 |
|
|
|
Total Volume and Open Interest |
73,301 |
204,931 |
+4,616 |
30 Day Federal Funds(CBOT) |
Sep16 |
160907 |
99.588 |
99.592 |
99.585 |
99.590 |
unch |
13,543 |
62,105 |
-289 |
Oct16 |
160907 |
99.565 |
99.575 |
99.555 |
99.570 |
+0.005 |
146,318 |
294,716 |
+8,070 |
Nov16 |
160907 |
99.550 |
99.560 |
99.540 |
99.555 |
unch |
47,764 |
155,390 |
+13,360 |
Dec16 |
160907 |
99.500 |
99.515 |
99.495 |
99.505 |
unch |
24,771 |
89,073 |
+6,175 |
Jan17 |
160907 |
99.465 |
99.480 |
99.455 |
99.470 |
unch |
46,056 |
115,835 |
+6,383 |
Feb17 |
160907 |
99.450 |
99.465 |
99.445 |
99.455 |
unch |
13,317 |
67,985 |
-1,568 |
Total Volume and Open Interest |
307,375 |
960,390 |
+31,281 |
3-Mth Euro-Yen(CME) |
Sep16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160722 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160722 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160722 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160722 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160907 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160907 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160907 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160907 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160907 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160907 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160907 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160907 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160907 |
151.24 |
151.50 |
151.21 |
151.47 |
+0.28 |
2,926 |
16,718 |
-598 |
Dec16 |
160907 |
151.50 |
151.76 |
151.44 |
151.71 |
+0.26 |
2,273 |
2,979 |
+977 |
Mar17 |
160907 |
151.63 |
151.63 |
151.63 |
151.63 |
+0.26 |
|
|
|
Total Volume and Open Interest |
5,199 |
19,697 |
+379 |
Euro-Buxl(EUREX) |
Sep16 |
160907 |
193.18 |
195.48 |
193.18 |
195.24 |
+1.80 |
99,168 |
172,515 |
+25,481 |
Dec16 |
160907 |
191.54 |
193.76 |
191.40 |
193.38 |
+1.68 |
78,465 |
95,144 |
+53,013 |
Mar17 |
160907 |
192.02 |
192.02 |
192.02 |
192.02 |
+1.80 |
2 |
3 |
+0 |
Total Volume and Open Interest |
177,635 |
267,662 |
+78,494 |
Euro-Bund(EUREX) |
Sep16 |
160907 |
168.12 |
168.42 |
168.06 |
168.32 |
+0.26 |
962,973 |
1,466,496 |
-172,933 |
Dec16 |
160907 |
165.40 |
165.67 |
165.33 |
165.56 |
+0.24 |
763,933 |
1,019,511 |
+392,954 |
Mar17 |
160907 |
167.89 |
168.18 |
167.80 |
168.09 |
+0.35 |
359 |
1,020 |
+237 |
Total Volume and Open Interest |
1,727,265 |
2,487,027 |
+220,258 |
Euro-Bobl(EUREX) |
Sep16 |
160907 |
134.00 |
134.14 |
133.96 |
134.06 |
+0.12 |
920,530 |
1,399,302 |
+53,640 |
Dec16 |
160907 |
131.98 |
132.04 |
131.93 |
131.99 |
+0.08 |
775,940 |
982,801 |
+467,280 |
Mar17 |
160907 |
133.81 |
133.81 |
133.81 |
133.81 |
+0.12 |
|
|
|
Total Volume and Open Interest |
1,696,470 |
2,382,103 |
+520,920 |
Euro-Schatz(EUREX) |
Sep16 |
160907 |
112.12 |
112.14 |
112.08 |
112.13 |
+0.03 |
603,836 |
1,028,371 |
-118,959 |
Dec16 |
160907 |
112.11 |
112.11 |
112.09 |
112.10 |
+0.01 |
559,942 |
802,599 |
+279,042 |
Mar17 |
160907 |
112.13 |
112.13 |
112.13 |
112.13 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,163,778 |
1,830,970 |
+160,083 |
3-Mth Euribor(EUREX) |
Sep16 |
160907 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
3,817 |
+0 |
Dec16 |
160907 |
100.345 |
100.345 |
100.345 |
100.345 |
+0.005 |
0 |
2,915 |
+0 |
Mar17 |
160907 |
100.360 |
100.360 |
100.360 |
100.360 |
+0.005 |
0 |
3,210 |
-25 |
Total Volume and Open Interest |
0 |
76,939 |
-71 |
Long Gilt(LIFFE) |
Sep16 |
160907 |
132~15 |
132~17 |
132~08 |
132~09 |
-0~01 |
2,089 |
28,341 |
-744 |
Dec16 |
160907 |
131~09 |
131~17 |
131~01 |
131~05 |
-0~01 |
108,532 |
473,867 |
-3,304 |
Total Volume and Open Interest |
110,621 |
502,208 |
-4,048 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160907 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.00 |
28,981 |
323,968 |
+2,100 |
Dec16 |
160907 |
99.68 |
99.70 |
99.68 |
99.69 |
+0.01 |
34,271 |
550,323 |
-3,760 |
Mar17 |
160907 |
99.71 |
99.72 |
99.71 |
99.72 |
+0.01 |
40,383 |
329,391 |
+873 |
Jun17 |
160907 |
99.72 |
99.74 |
99.72 |
99.73 |
+0.01 |
43,622 |
330,160 |
+3,378 |
Sep17 |
160907 |
99.73 |
99.75 |
99.73 |
99.74 |
+0.01 |
28,357 |
281,449 |
+7,003 |
Dec17 |
160907 |
99.74 |
99.75 |
99.73 |
99.74 |
+0.01 |
31,488 |
350,526 |
+1,278 |
Total Volume and Open Interest |
369,944 |
3,117,838 |
+17,825 |
3-Mth Euribor(LIFFE) |
Sep16 |
160907 |
100.315 |
100.315 |
100.310 |
100.315 |
+0.005 |
16,179 |
324,288 |
-2,132 |
Dec16 |
160907 |
100.340 |
100.345 |
100.335 |
100.345 |
+0.005 |
27,246 |
442,758 |
-6,112 |
Mar17 |
160907 |
100.360 |
100.365 |
100.355 |
100.360 |
+0.005 |
23,663 |
355,497 |
+1,183 |
Total Volume and Open Interest |
233,752 |
3,078,709 |
+5,141 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160907 |
98.24 |
98.27 |
98.23 |
98.25 |
+0.01 |
29,622 |
88,456 |
-14,816 |
Dec16 |
160907 |
98.30 |
98.32 |
98.29 |
98.31 |
+0.01 |
23,899 |
212,403 |
+4,926 |
Mar17 |
160907 |
98.36 |
98.38 |
98.35 |
98.37 |
+0.01 |
24,081 |
161,219 |
+2,580 |
Jun17 |
160907 |
98.39 |
98.42 |
98.39 |
98.42 |
+0.03 |
8,708 |
131,927 |
-3,157 |
Sep17 |
160907 |
98.41 |
98.45 |
98.41 |
98.44 |
+0.02 |
6,620 |
106,604 |
+2,079 |
Dec17 |
160907 |
98.42 |
98.45 |
98.42 |
98.45 |
+0.03 |
2,986 |
85,748 |
-739 |
Mar18 |
160907 |
98.42 |
98.44 |
98.42 |
98.44 |
+0.02 |
4,317 |
64,870 |
+925 |
Jun18 |
160907 |
98.40 |
98.44 |
98.40 |
98.44 |
+0.03 |
1,892 |
46,369 |
+311 |
Sep18 |
160907 |
98.39 |
98.42 |
98.39 |
98.42 |
+0.03 |
697 |
8,146 |
+456 |
Dec18 |
160907 |
98.36 |
98.39 |
98.36 |
98.39 |
+0.03 |
20 |
4,547 |
+20 |
Total Volume and Open Interest |
102,879 |
913,597 |
-7,392 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160907 |
98.08 |
98.16 |
98.08 |
98.16 |
+0.07 |
98,630 |
824,736 |
-3,662 |
Dec16 |
160907 |
98.10 |
98.18 |
98.10 |
98.18 |
+0.07 |
597 |
2,469 |
+325 |
Total Volume and Open Interest |
99,227 |
827,205 |
-3,337 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160907 |
98.55 |
98.59 |
98.54 |
98.59 |
+0.03 |
85,874 |
849,362 |
-12,529 |
Dec16 |
160907 |
98.63 |
98.67 |
98.62 |
98.67 |
+0.04 |
424 |
18,417 |
+309 |
Total Volume and Open Interest |
86,298 |
867,779 |
-12,220 |
Gold(CMX) |
Oct16 |
160907 |
1349.5 |
1353.8 |
1343.2 |
1345.3 |
-5.1 |
6,867 |
44,147 |
-221 |
Dec16 |
160907 |
1353.5 |
1357.6 |
1346.9 |
1349.2 |
-4.8 |
234,252 |
419,667 |
+4,696 |
Feb17 |
160907 |
1356.9 |
1360.7 |
1350.5 |
1352.6 |
-4.7 |
4,268 |
39,065 |
+516 |
Apr17 |
160907 |
1360.0 |
1361.3 |
1354.1 |
1355.5 |
-4.5 |
1,082 |
9,923 |
-133 |
Jun17 |
160907 |
1361.8 |
1365.5 |
1357.0 |
1358.0 |
-4.3 |
1,277 |
17,011 |
+94 |
Aug17 |
160907 |
1361.0 |
1367.2 |
1359.1 |
1360.4 |
-4.2 |
793 |
7,544 |
-54 |
Oct17 |
160907 |
1367.5 |
1367.5 |
1362.7 |
1362.7 |
-4.0 |
679 |
1,670 |
+250 |
Dec17 |
160907 |
1368.7 |
1369.1 |
1364.0 |
1364.9 |
-4.0 |
1,435 |
12,710 |
+173 |
Feb18 |
160907 |
1367.1 |
1367.1 |
1367.1 |
1367.1 |
-4.0 |
0 |
135 |
+0 |
Apr18 |
160907 |
1369.3 |
1369.3 |
1369.3 |
1369.3 |
-4.0 |
0 |
3 |
+0 |
Jun18 |
160907 |
1371.5 |
1371.5 |
1371.5 |
1371.5 |
-4.0 |
190 |
4,151 |
+43 |
Total Volume and Open Interest |
251,397 |
561,865 |
+5,064 |
Silver(CMX) |
Sep16 |
160907 |
1997.0 |
2001.5 |
1973.5 |
1975.9 |
-29.0 |
508 |
2,019 |
-180 |
Dec16 |
160907 |
2011.5 |
2023.5 |
1981.5 |
1984.8 |
-29.0 |
69,380 |
168,211 |
+3,892 |
Mar17 |
160907 |
2022.5 |
2027.5 |
1992.5 |
1995.6 |
-29.1 |
706 |
13,221 |
+363 |
May17 |
160907 |
2022.5 |
2023.5 |
2002.2 |
2002.2 |
-29.1 |
11 |
1,056 |
+7 |
Jul17 |
160907 |
2030.5 |
2033.0 |
2008.5 |
2008.7 |
-29.1 |
23 |
2,483 |
+0 |
Sep17 |
160907 |
2015.3 |
2015.3 |
2015.3 |
2015.3 |
-29.0 |
22 |
497 |
+22 |
Dec17 |
160907 |
2053.0 |
2053.0 |
2024.3 |
2024.3 |
-29.0 |
9 |
2,218 |
+8 |
Total Volume and Open Interest |
71,536 |
193,359 |
+4,094 |
Platinum(NYMEX) |
Oct16 |
160907 |
1103.0 |
1110.5 |
1090.5 |
1092.8 |
-9.9 |
10,669 |
65,259 |
-1,006 |
Jan17 |
160907 |
1105.0 |
1113.0 |
1094.1 |
1095.8 |
-9.7 |
1,360 |
10,698 |
+132 |
Apr17 |
160907 |
1108.3 |
1108.3 |
1098.3 |
1098.4 |
-9.8 |
421 |
1,475 |
+390 |
Jul17 |
160907 |
1107.5 |
1111.2 |
1100.8 |
1100.8 |
-9.7 |
4 |
20 |
+4 |
Total Volume and Open Interest |
12,454 |
77,524 |
-480 |
Palladium(NYMEX) |
Sep16 |
160907 |
701.00 |
708.95 |
688.10 |
688.10 |
-13.10 |
16 |
39 |
-8 |
Dec16 |
160907 |
698.70 |
712.00 |
687.50 |
688.35 |
-12.30 |
2,708 |
24,909 |
-30 |
Mar17 |
160907 |
701.00 |
703.50 |
689.55 |
689.55 |
-12.65 |
3 |
70 |
-1 |
Total Volume and Open Interest |
2,730 |
25,061 |
-39 |
Copper(CMX) |
Sep16 |
160907 |
208.70 |
210.60 |
208.40 |
209.30 |
+0.90 |
573 |
2,619 |
-184 |
Dec16 |
160907 |
209.15 |
211.20 |
208.70 |
209.75 |
+0.85 |
45,561 |
149,000 |
+3,562 |
Mar17 |
160907 |
211.00 |
211.95 |
209.60 |
210.60 |
+0.85 |
1,932 |
30,022 |
+648 |
May17 |
160907 |
212.00 |
212.05 |
210.20 |
211.20 |
+0.80 |
177 |
5,603 |
+61 |
Jul17 |
160907 |
212.40 |
212.55 |
210.75 |
211.75 |
+0.80 |
40 |
1,224 |
+21 |
Total Volume and Open Interest |
48,905 |
198,815 |
+4,135 |
E-mini DJIA Index(CBOT) |
Sep16 |
160907 |
18535 |
18540 |
18469 |
18514 |
-9 |
158,496 |
146,184 |
+2,608 |
Dec16 |
160907 |
18446 |
18450 |
18387 |
18433 |
-2 |
685 |
1,711 |
+138 |
Mar17 |
160907 |
18364 |
18364 |
18343 |
18364 |
-4 |
23 |
403 |
+0 |
Jun17 |
160907 |
18288 |
18288 |
18288 |
18288 |
-39 |
0 |
3 |
+0 |
Total Volume and Open Interest |
159,204 |
148,301 |
+2,746 |
S & P 500(CME) |
Sep16 |
160907 |
2184.60 |
2186.50 |
2177.50 |
2184.60 |
+0.10 |
3,431 |
97,132 |
+847 |
Dec16 |
160907 |
2175.80 |
2179.00 |
2173.00 |
2177.90 |
+0.50 |
1,106 |
5,139 |
+1,162 |
Mar17 |
160907 |
2171.60 |
2171.60 |
2166.60 |
2171.60 |
+0.50 |
0 |
60 |
+0 |
Jun17 |
160907 |
2165.70 |
2165.70 |
2160.70 |
2165.70 |
+0.50 |
0 |
60 |
+0 |
Total Volume and Open Interest |
4,537 |
102,391 |
+2,009 |
S & P 500 E-Mini(Globex) |
Sep16 |
160907 |
2185.25 |
2186.75 |
2177.50 |
2184.50 |
unch |
1,700,143 |
2,959,084 |
-9,832 |
Dec16 |
160907 |
2177.75 |
2180.00 |
2170.50 |
2178.00 |
+0.50 |
32,960 |
144,894 |
+12,655 |
Mar17 |
160907 |
2170.00 |
2173.00 |
2164.75 |
2171.50 |
+0.50 |
94 |
889 |
+7 |
Jun17 |
160907 |
2165.25 |
2165.75 |
2159.25 |
2165.75 |
+0.50 |
3 |
470 |
+0 |
Total Volume and Open Interest |
1,733,201 |
3,105,340 |
+2,830 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160907 |
4830.30 |
4839.50 |
4812.50 |
4828.80 |
+1.30 |
227,919 |
302,862 |
-2,006 |
Dec16 |
160907 |
4823.80 |
4834.30 |
4808.50 |
4824.30 |
+2.50 |
2,104 |
4,725 |
+435 |
Mar17 |
160907 |
4816.00 |
4818.30 |
4814.80 |
4818.30 |
+2.50 |
0 |
56 |
+0 |
Total Volume and Open Interest |
230,023 |
307,650 |
-1,571 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160907 |
1575.60 |
1581.40 |
1571.40 |
1581.00 |
+6.10 |
17,724 |
86,304 |
+1,836 |
Dec16 |
160907 |
1568.80 |
1578.60 |
1568.20 |
1578.10 |
+6.60 |
0 |
10 |
+0 |
Mar17 |
160907 |
1578.60 |
1578.60 |
1578.60 |
1578.60 |
+6.60 |
|
|
|
Total Volume and Open Interest |
17,724 |
86,314 |
+1,836 |
Volatility Index(CBOE) |
Sep16 |
160907 |
13.40 |
13.55 |
13.20 |
13.23 |
-0.15 |
4,030 |
222,351 |
-4,348 |
Oct16 |
160907 |
15.90 |
16.01 |
15.70 |
15.78 |
-0.10 |
3,208 |
149,986 |
+8,732 |
Nov16 |
160907 |
17.18 |
17.31 |
17.05 |
17.13 |
-0.05 |
948 |
51,414 |
+1,134 |
Dec16 |
160907 |
17.73 |
17.85 |
17.65 |
17.68 |
-0.05 |
447 |
43,644 |
-542 |
Total Volume and Open Interest |
9,198 |
517,565 |
+8,167 |
Russell 2000(ICE) |
Sep16 |
160907 |
1253.40 |
1261.50 |
1251.10 |
1260.40 |
+7.00 |
85,232 |
335,527 |
+0 |
Dec16 |
160907 |
1249.30 |
1257.00 |
1246.80 |
1256.00 |
+7.10 |
1,638 |
3,904 |
+0 |
Mar17 |
160907 |
1252.50 |
1252.50 |
1252.50 |
1252.50 |
+7.10 |
0 |
250 |
+0 |
Total Volume and Open Interest |
86,870 |
339,851 |
+0 |
Nikkei 225(CME) |
Sep16 |
160907 |
16930 |
17025 |
16885 |
16970 |
+25 |
11,439 |
35,412 |
-8 |
Dec16 |
160907 |
16895 |
16980 |
16845 |
16930 |
+25 |
940 |
1,961 |
+475 |
Total Volume and Open Interest |
12,379 |
37,385 |
+467 |
Nikkei 225(SGX) |
Sep16 |
160907 |
17050 |
17065 |
16880 |
16975 |
-105 |
96,011 |
221,024 |
+128 |
Dec16 |
160907 |
16920 |
16935 |
16725 |
16860 |
-90 |
21,822 |
32,190 |
+12,238 |
Mar17 |
160907 |
16830 |
16830 |
16830 |
16830 |
-105 |
0 |
5 |
+0 |
Total Volume and Open Interest |
117,870 |
259,731 |
+12,388 |
Nikkei 225(CME) Yen |
Sep16 |
160907 |
16930 |
17025 |
16885 |
16970 |
+25 |
56,980 |
69,666 |
+599 |
Dec16 |
160907 |
16810 |
16890 |
16760 |
16840 |
+25 |
2,578 |
2,781 |
+1,251 |
Mar17 |
160907 |
16790 |
16790 |
16790 |
16790 |
+25 |
|
|
|
Total Volume and Open Interest |
59,558 |
72,447 |
+1,850 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160907 |
16970 |
17000 |
16910 |
16970 |
+20 |
0 |
12 |
+0 |
Dec16 |
160907 |
16840 |
16840 |
16840 |
16840 |
+20 |
|
|
|
Mar17 |
160907 |
16790 |
16790 |
16790 |
16790 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep16 |
160907 |
4545.0 |
4562.0 |
4518.5 |
4557.5 |
+28.0 |
51,536 |
285,523 |
-10,340 |
Oct16 |
160907 |
4534.0 |
4548.5 |
4509.5 |
4546.0 |
+28.0 |
415 |
661 |
+268 |
Nov16 |
160907 |
4506.5 |
4541.5 |
4506.5 |
4541.5 |
+28.0 |
4 |
10 |
+0 |
Dec16 |
160907 |
4505.0 |
4535.5 |
4505.0 |
4535.5 |
+28.0 |
51 |
1,461 |
+0 |
Total Volume and Open Interest |
52,006 |
287,716 |
-10,072 |
Hang Seng Index(HKFE) |
Sep16 |
160907 |
23717 |
23767 |
23636 |
23659 |
-55 |
107,692 |
135,012 |
+283 |
Oct16 |
160907 |
23706 |
23749 |
23635 |
23657 |
-47 |
1,327 |
1,952 |
+485 |
Total Volume and Open Interest |
109,449 |
145,503 |
+643 |
DAX(EUREX) |
Sep16 |
160907 |
10717.5 |
10777.5 |
10657.0 |
10748.5 |
+64.0 |
49,522 |
143,163 |
-19,860 |
Dec16 |
160907 |
10704.0 |
10760.5 |
10648.0 |
10738.5 |
+64.0 |
554 |
8,183 |
+275 |
Mar17 |
160907 |
10663.5 |
10736.0 |
10663.5 |
10730.5 |
+64.0 |
26 |
215 |
+10 |
Total Volume and Open Interest |
50,102 |
151,561 |
-19,575 |
Mini-DAX(EUREX) |
Sep16 |
160907 |
10712.0 |
10777.0 |
10657.0 |
10748.5 |
+64.0 |
15,605 |
10,213 |
-1,622 |
Dec16 |
160907 |
10700.0 |
10765.0 |
10650.0 |
10738.5 |
+64.0 |
126 |
586 |
+31 |
Mar17 |
160907 |
10725.0 |
10737.0 |
10722.0 |
10730.5 |
+64.0 |
6 |
134 |
+6 |
Total Volume and Open Interest |
15,737 |
10,933 |
-1,585 |
FT-SE 100(EURONEXT) |
Sep16 |
160907 |
6838.00 |
6855.00 |
6813.00 |
6837.50 |
+17.50 |
81,480 |
699,163 |
-10,557 |
Dec16 |
160907 |
6800.00 |
6812.00 |
6775.00 |
6796.50 |
+17.50 |
4,888 |
23,148 |
+4,571 |
Mar17 |
160907 |
6732.50 |
6732.50 |
6732.50 |
6732.50 |
+17.50 |
|
|
|
Total Volume and Open Interest |
86,368 |
722,311 |
-5,986 |
SPI 200(SFE) |
Sep16 |
160907 |
5410.0 |
5435.0 |
5375.0 |
5414.0 |
+3.0 |
29,324 |
297,257 |
-3,569 |
Dec16 |
160907 |
5392.0 |
5419.0 |
5370.0 |
5399.0 |
+3.0 |
245 |
3,026 |
+30 |
Mar17 |
160907 |
5350.0 |
5350.0 |
5350.0 |
5350.0 |
+3.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
30,049 |
303,927 |
-3,059 |
FTSE MIB(ISE) |
Sep16 |
160907 |
17125.00 |
17330.00 |
16980.00 |
17294.00 |
+232.00 |
22,661 |
40,452 |
+302 |
Dec16 |
160907 |
17000.00 |
17185.00 |
16880.00 |
17167.00 |
+232.00 |
46 |
721 |
+1 |
Mar17 |
160907 |
17147.00 |
17147.00 |
17147.00 |
17147.00 |
+242.00 |
|
|
|
Total Volume and Open Interest |
22,707 |
41,173 |
+303 |
KOSPI 200(KFE) |
Sep16 |
160907 |
260.85 |
262.10 |
259.90 |
259.95 |
-0.90 |
122,888 |
122,482 |
-10,699 |
Dec16 |
160907 |
262.00 |
263.25 |
261.05 |
261.05 |
-1.00 |
9,893 |
56,196 |
+27,083 |
Mar17 |
160907 |
259.50 |
260.50 |
258.60 |
258.60 |
-0.75 |
169 |
1,842 |
+343 |
Total Volume and Open Interest |
132,951 |
184,059 |
+16,767 |
GSCI(CME) |
Sep16 |
160907 |
350.05 |
352.35 |
348.30 |
352.35 |
+4.30 |
760 |
12,527 |
-475 |
Oct16 |
160907 |
354.80 |
354.80 |
354.00 |
354.80 |
+4.30 |
400 |
525 |
+400 |
Nov16 |
160907 |
357.80 |
357.80 |
357.80 |
357.80 |
+4.30 |
|
|
|
Total Volume and Open Interest |
1,160 |
13,052 |
-75 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|