|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 08, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160908 |
994.50 |
999.25 |
987.75 |
992.00 |
+0.25 |
1,159 |
2,581 |
-845 |
Nov16 |
160908 |
976.50 |
983.75 |
970.25 |
976.75 |
+1.25 |
83,245 |
367,710 |
-2,218 |
Jan17 |
160908 |
980.00 |
987.00 |
974.00 |
980.50 |
+1.50 |
15,950 |
79,799 |
-39 |
Mar17 |
160908 |
982.75 |
989.75 |
977.25 |
984.00 |
+1.75 |
9,179 |
70,248 |
+624 |
May17 |
160908 |
986.50 |
992.25 |
980.25 |
987.50 |
+2.50 |
4,254 |
38,668 |
+269 |
Jul17 |
160908 |
989.00 |
995.00 |
983.50 |
990.25 |
+2.00 |
5,497 |
39,461 |
+1,135 |
Aug17 |
160908 |
982.75 |
989.25 |
978.25 |
984.75 |
+2.50 |
398 |
1,190 |
+115 |
Sep17 |
160908 |
963.25 |
963.50 |
959.50 |
962.75 |
+2.25 |
107 |
650 |
+62 |
Nov17 |
160908 |
940.25 |
946.00 |
936.75 |
943.50 |
+3.00 |
1,769 |
26,807 |
+83 |
Jan18 |
160908 |
946.75 |
947.00 |
941.75 |
946.00 |
+2.75 |
0 |
704 |
+0 |
Mar18 |
160908 |
946.50 |
946.50 |
946.50 |
946.50 |
+2.75 |
0 |
164 |
+0 |
May18 |
160908 |
946.25 |
948.75 |
946.25 |
948.75 |
+3.50 |
0 |
70 |
+0 |
Jul18 |
160908 |
951.50 |
951.50 |
951.50 |
951.50 |
+3.00 |
0 |
132 |
+0 |
Aug18 |
160908 |
948.00 |
948.00 |
948.00 |
948.00 |
+3.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
121,558 |
628,449 |
-814 |
Soybean Meal(CBOT) |
Sep16 |
160908 |
323.80 |
326.40 |
322.50 |
325.10 |
+1.30 |
955 |
3,448 |
-741 |
Oct16 |
160908 |
318.70 |
321.90 |
316.70 |
319.40 |
+1.00 |
10,822 |
47,275 |
-253 |
Dec16 |
160908 |
317.00 |
319.30 |
314.30 |
317.60 |
+0.90 |
34,809 |
164,313 |
+2,554 |
Jan17 |
160908 |
315.30 |
317.40 |
312.90 |
316.20 |
+1.00 |
4,810 |
35,129 |
+364 |
Mar17 |
160908 |
315.20 |
316.50 |
311.90 |
315.00 |
+0.80 |
4,128 |
36,539 |
+545 |
May17 |
160908 |
313.80 |
316.10 |
311.70 |
314.60 |
+0.70 |
2,351 |
24,558 |
+232 |
Jul17 |
160908 |
315.50 |
316.80 |
312.50 |
315.40 |
+0.70 |
2,177 |
26,383 |
+194 |
Aug17 |
160908 |
315.50 |
315.50 |
311.60 |
314.40 |
+0.90 |
518 |
2,794 |
+0 |
Sep17 |
160908 |
312.40 |
313.20 |
310.50 |
312.80 |
+1.40 |
325 |
3,424 |
+56 |
Oct17 |
160908 |
307.30 |
307.40 |
304.30 |
306.70 |
+0.80 |
340 |
3,298 |
+92 |
Total Volume and Open Interest |
61,792 |
359,617 |
+3,172 |
Soybean Oil(CBOT) |
Sep16 |
160908 |
32.80 |
33.17 |
32.80 |
32.94 |
+0.13 |
665 |
872 |
-508 |
Oct16 |
160908 |
32.88 |
33.26 |
32.85 |
33.00 |
+0.11 |
12,161 |
53,574 |
-1,152 |
Dec16 |
160908 |
33.16 |
33.53 |
33.11 |
33.27 |
+0.12 |
49,331 |
207,998 |
-231 |
Jan17 |
160908 |
33.45 |
33.75 |
33.34 |
33.50 |
+0.12 |
10,084 |
41,515 |
+946 |
Mar17 |
160908 |
33.58 |
33.95 |
33.57 |
33.72 |
+0.12 |
10,004 |
37,473 |
-622 |
May17 |
160908 |
33.80 |
34.14 |
33.75 |
33.91 |
+0.13 |
5,660 |
27,088 |
+38 |
Jul17 |
160908 |
33.95 |
34.28 |
33.89 |
34.05 |
+0.13 |
2,266 |
13,402 |
+632 |
Aug17 |
160908 |
34.18 |
34.21 |
33.92 |
34.02 |
+0.12 |
557 |
3,210 |
-2 |
Sep17 |
160908 |
34.05 |
34.17 |
33.93 |
33.93 |
+0.12 |
442 |
2,813 |
+13 |
Oct17 |
160908 |
33.74 |
33.85 |
33.57 |
33.64 |
+0.12 |
213 |
2,248 |
+68 |
Total Volume and Open Interest |
91,723 |
397,815 |
-765 |
Canola(WCE) |
Nov16 |
160908 |
458.9 |
464.0 |
458.1 |
463.3 |
+3.9 |
14,347 |
130,692 |
+1,215 |
Jan17 |
160908 |
465.9 |
470.8 |
465.3 |
470.2 |
+3.8 |
2,237 |
26,953 |
+681 |
Mar17 |
160908 |
472.1 |
477.0 |
471.8 |
476.3 |
+3.8 |
330 |
10,374 |
-107 |
May17 |
160908 |
478.3 |
483.2 |
478.3 |
482.2 |
+3.5 |
104 |
5,071 |
+11 |
Jul17 |
160908 |
484.0 |
488.2 |
483.8 |
487.0 |
+3.7 |
85 |
8,295 |
+6 |
Total Volume and Open Interest |
17,139 |
186,663 |
+1,836 |
Corn(CBOT) |
Sep16 |
160908 |
322.00 |
327.00 |
321.50 |
327.00 |
+6.00 |
2,455 |
3,191 |
-598 |
Dec16 |
160908 |
333.50 |
338.75 |
332.50 |
338.50 |
+5.25 |
148,008 |
799,681 |
-12,146 |
Mar17 |
160908 |
343.50 |
348.50 |
342.50 |
348.50 |
+5.50 |
27,464 |
225,385 |
-68 |
May17 |
160908 |
350.50 |
355.75 |
350.00 |
355.75 |
+5.25 |
9,043 |
58,009 |
+487 |
Jul17 |
160908 |
357.50 |
362.50 |
357.00 |
362.50 |
+5.00 |
8,746 |
110,575 |
+436 |
Sep17 |
160908 |
364.25 |
369.25 |
363.75 |
369.25 |
+5.00 |
2,015 |
40,912 |
+75 |
Dec17 |
160908 |
374.75 |
379.25 |
374.00 |
379.25 |
+4.75 |
4,712 |
69,155 |
+1,172 |
Mar18 |
160908 |
385.50 |
389.50 |
384.75 |
389.50 |
+4.50 |
160 |
4,623 |
+68 |
May18 |
160908 |
394.75 |
395.00 |
394.00 |
395.00 |
+4.25 |
28 |
749 |
+5 |
Jul18 |
160908 |
394.75 |
398.50 |
394.75 |
398.50 |
+4.00 |
30 |
1,288 |
+21 |
Total Volume and Open Interest |
202,741 |
1,317,098 |
-10,501 |
Wheat(CBOT) |
Sep16 |
160908 |
375.50 |
377.00 |
373.00 |
377.00 |
+1.75 |
55 |
120 |
-44 |
Dec16 |
160908 |
402.00 |
406.75 |
398.25 |
406.00 |
+3.25 |
46,077 |
309,560 |
+518 |
Mar17 |
160908 |
422.25 |
427.50 |
418.50 |
427.25 |
+5.00 |
11,073 |
83,713 |
-401 |
May17 |
160908 |
434.75 |
441.00 |
431.00 |
441.00 |
+6.50 |
3,213 |
18,068 |
+86 |
Jul17 |
160908 |
446.00 |
452.75 |
443.00 |
452.75 |
+6.25 |
2,490 |
28,793 |
+448 |
Sep17 |
160908 |
460.00 |
468.00 |
459.25 |
468.00 |
+6.00 |
529 |
3,315 |
+188 |
Total Volume and Open Interest |
63,729 |
451,070 |
+902 |
Wheat(KCBT) |
Sep16 |
160908 |
388.50 |
392.50 |
387.00 |
392.50 |
+7.75 |
63 |
219 |
-127 |
Dec16 |
160908 |
410.50 |
418.50 |
410.25 |
418.00 |
+7.00 |
14,848 |
146,060 |
-554 |
Mar17 |
160908 |
428.50 |
434.50 |
427.50 |
434.00 |
+6.25 |
3,440 |
45,340 |
+483 |
May17 |
160908 |
438.50 |
445.00 |
437.75 |
444.75 |
+6.50 |
1,236 |
15,046 |
+503 |
Jul17 |
160908 |
449.25 |
455.00 |
447.75 |
454.50 |
+6.00 |
1,577 |
19,791 |
+292 |
Sep17 |
160908 |
464.00 |
469.75 |
462.75 |
469.50 |
+5.75 |
436 |
2,669 |
+80 |
Dec17 |
160908 |
486.00 |
491.25 |
485.00 |
491.25 |
+5.25 |
243 |
2,092 |
+15 |
Total Volume and Open Interest |
21,843 |
231,473 |
+692 |
Wheat(MGE) |
Sep16 |
160908 |
492.00 |
495.00 |
492.00 |
495.00 |
+3.25 |
33 |
95 |
-33 |
Dec16 |
160908 |
488.75 |
492.75 |
485.75 |
492.00 |
+4.00 |
4,295 |
31,027 |
+294 |
Mar17 |
160908 |
501.00 |
504.25 |
497.25 |
503.50 |
+4.25 |
501 |
15,089 |
+0 |
May17 |
160908 |
511.00 |
513.25 |
507.50 |
512.75 |
+4.25 |
258 |
6,888 |
+9 |
Jul17 |
160908 |
519.00 |
523.00 |
518.75 |
522.25 |
+4.50 |
190 |
3,357 |
+40 |
Sep17 |
160908 |
532.50 |
533.00 |
531.75 |
532.50 |
+4.25 |
17 |
2,949 |
+1 |
Total Volume and Open Interest |
5,294 |
61,436 |
+311 |
Oats(CBOT) |
Sep16 |
160908 |
165.00 |
165.00 |
165.00 |
165.00 |
+1.25 |
12 |
24 |
-33 |
Dec16 |
160908 |
175.25 |
178.00 |
174.00 |
177.75 |
+3.00 |
333 |
9,084 |
+56 |
Mar17 |
160908 |
188.75 |
190.50 |
188.75 |
190.50 |
+1.75 |
89 |
1,618 |
+44 |
May17 |
160908 |
195.00 |
198.25 |
194.50 |
196.00 |
+1.25 |
0 |
35 |
+0 |
Total Volume and Open Interest |
435 |
10,784 |
+67 |
Rough Rice(CBOT) |
Sep16 |
160908 |
9.31 |
9.31 |
9.31 |
9.31 |
-0.03 |
0 |
870 |
+0 |
Nov16 |
160908 |
9.56 |
9.67 |
9.52 |
9.54 |
-0.02 |
290 |
9,177 |
+68 |
Jan17 |
160908 |
9.88 |
9.90 |
9.78 |
9.80 |
-0.01 |
10 |
900 |
+10 |
Mar17 |
160908 |
10.06 |
10.09 |
10.04 |
10.04 |
-0.02 |
0 |
75 |
+0 |
Total Volume and Open Interest |
300 |
11,024 |
+78 |
Live Cattle(CME) |
Oct16 |
160908 |
102.500 |
103.000 |
100.100 |
101.400 |
-1.030 |
28,347 |
112,303 |
-1,739 |
Dec16 |
160908 |
104.250 |
104.635 |
101.450 |
102.600 |
-1.600 |
17,669 |
78,370 |
+2,573 |
Feb17 |
160908 |
104.450 |
104.800 |
102.035 |
103.230 |
-1.270 |
9,098 |
35,598 |
+1,169 |
Apr17 |
160908 |
103.950 |
104.430 |
101.650 |
102.800 |
-1.380 |
4,608 |
21,853 |
+1,123 |
Jun17 |
160908 |
98.000 |
98.430 |
96.330 |
97.300 |
-0.985 |
1,049 |
9,549 |
+62 |
Aug17 |
160908 |
97.480 |
97.580 |
95.680 |
96.430 |
-1.050 |
502 |
5,429 |
+189 |
Total Volume and Open Interest |
61,350 |
263,449 |
+3,441 |
Feeder Cattle(CME) |
Sep16 |
160908 |
133.300 |
134.050 |
130.250 |
131.600 |
-1.550 |
2,729 |
6,771 |
-533 |
Oct16 |
160908 |
130.750 |
131.325 |
127.230 |
128.500 |
-2.250 |
6,921 |
18,356 |
+264 |
Nov16 |
160908 |
128.500 |
128.785 |
124.930 |
126.285 |
-2.115 |
3,160 |
8,890 |
-16 |
Jan17 |
160908 |
124.885 |
125.230 |
121.930 |
123.385 |
-1.545 |
1,468 |
4,425 |
+138 |
Mar17 |
160908 |
124.050 |
124.500 |
121.330 |
122.730 |
-1.470 |
507 |
2,629 |
+106 |
Apr17 |
160908 |
124.050 |
124.330 |
121.400 |
122.750 |
-1.600 |
124 |
562 |
-6 |
May17 |
160908 |
123.250 |
123.535 |
120.950 |
122.600 |
-1.380 |
66 |
374 |
+9 |
Total Volume and Open Interest |
14,992 |
42,055 |
-38 |
Lean Hogs(CME) |
Oct16 |
160908 |
61.500 |
62.050 |
60.880 |
61.000 |
+0.120 |
20,260 |
83,322 |
-2,221 |
Dec16 |
160908 |
55.880 |
56.180 |
55.250 |
55.485 |
+0.105 |
14,901 |
66,660 |
+1,292 |
Feb17 |
160908 |
60.300 |
60.650 |
59.850 |
60.050 |
-0.050 |
5,539 |
30,523 |
+1,029 |
Apr17 |
160908 |
65.700 |
65.950 |
65.050 |
65.300 |
-0.150 |
1,186 |
21,492 |
+195 |
May17 |
160908 |
72.000 |
72.000 |
71.850 |
71.980 |
+0.480 |
16 |
355 |
+9 |
Jun17 |
160908 |
75.850 |
76.000 |
75.330 |
75.580 |
-0.020 |
251 |
5,161 |
+81 |
Jul17 |
160908 |
75.000 |
75.330 |
74.980 |
75.100 |
+0.100 |
24 |
772 |
-8 |
Aug17 |
160908 |
74.500 |
74.550 |
74.150 |
74.535 |
+0.435 |
36 |
406 |
+15 |
Total Volume and Open Interest |
42,213 |
208,974 |
+392 |
Class III Milk(CME) |
Sep16 |
160908 |
16.76 |
16.80 |
16.52 |
16.58 |
-0.23 |
205 |
5,522 |
-42 |
Oct16 |
160908 |
17.06 |
17.18 |
16.77 |
16.81 |
-0.36 |
395 |
4,959 |
+72 |
Nov16 |
160908 |
16.98 |
16.98 |
16.61 |
16.69 |
-0.33 |
201 |
4,119 |
+9 |
Dec16 |
160908 |
16.50 |
16.51 |
16.24 |
16.25 |
-0.31 |
204 |
3,404 |
-52 |
Jan17 |
160908 |
16.14 |
16.14 |
15.97 |
15.99 |
-0.22 |
132 |
1,775 |
+22 |
Feb17 |
160908 |
16.07 |
16.07 |
16.00 |
16.07 |
-0.10 |
109 |
1,799 |
+0 |
Mar17 |
160908 |
16.16 |
16.16 |
16.09 |
16.10 |
-0.10 |
65 |
1,658 |
+11 |
Apr17 |
160908 |
16.16 |
16.16 |
16.16 |
16.16 |
-0.10 |
70 |
1,478 |
+46 |
May17 |
160908 |
16.32 |
16.33 |
16.32 |
16.32 |
-0.08 |
18 |
1,322 |
+12 |
Jun17 |
160908 |
16.47 |
16.48 |
16.47 |
16.47 |
-0.08 |
15 |
1,222 |
+11 |
Jul17 |
160908 |
16.70 |
16.70 |
16.62 |
16.66 |
-0.04 |
33 |
709 |
+32 |
Aug17 |
160908 |
16.77 |
16.77 |
16.71 |
16.71 |
-0.06 |
15 |
621 |
+14 |
Sep17 |
160908 |
16.85 |
16.85 |
16.81 |
16.85 |
unch |
20 |
560 |
+15 |
Total Volume and Open Interest |
1,753 |
30,495 |
+217 |
Cocoa(ICE) |
Sep16 |
160908 |
2898 |
2898 |
2898 |
2898 |
-36 |
24 |
82 |
-24 |
Dec16 |
160908 |
2898 |
2922 |
2853 |
2885 |
-24 |
13,188 |
102,397 |
+533 |
Mar17 |
160908 |
2877 |
2896 |
2834 |
2863 |
-18 |
5,951 |
66,220 |
+770 |
May17 |
160908 |
2868 |
2890 |
2830 |
2857 |
-17 |
1,552 |
13,756 |
-177 |
Jul17 |
160908 |
2864 |
2886 |
2827 |
2855 |
-14 |
167 |
4,646 |
+10 |
Sep17 |
160908 |
2867 |
2868 |
2827 |
2852 |
-13 |
35 |
4,323 |
+1 |
Dec17 |
160908 |
2845 |
2845 |
2845 |
2845 |
-13 |
425 |
1,537 |
+245 |
Total Volume and Open Interest |
21,342 |
196,846 |
+1,358 |
Coffee "C"(ICE) |
Sep16 |
160908 |
153.10 |
153.70 |
153.00 |
153.70 |
-0.15 |
8 |
143 |
-5 |
Dec16 |
160908 |
155.20 |
155.70 |
153.20 |
154.90 |
-0.20 |
19,076 |
103,058 |
+1,755 |
Mar17 |
160908 |
158.60 |
158.90 |
156.50 |
158.15 |
-0.15 |
3,830 |
40,244 |
+848 |
May17 |
160908 |
160.10 |
160.65 |
158.35 |
160.05 |
-0.05 |
2,022 |
17,168 |
-35 |
Jul17 |
160908 |
161.75 |
162.05 |
160.55 |
161.80 |
+0.05 |
777 |
4,539 |
+88 |
Sep17 |
160908 |
163.05 |
163.20 |
161.95 |
163.15 |
+0.05 |
365 |
3,652 |
+12 |
Total Volume and Open Interest |
26,281 |
176,478 |
+2,656 |
Orange Juice(ICE) |
Sep16 |
160908 |
192.85 |
195.65 |
191.20 |
195.65 |
+4.45 |
25 |
273 |
-2 |
Nov16 |
160908 |
191.90 |
197.35 |
191.25 |
195.75 |
+4.45 |
736 |
13,378 |
+163 |
Jan17 |
160908 |
191.55 |
194.65 |
190.60 |
193.90 |
+4.50 |
106 |
1,634 |
-7 |
Mar17 |
160908 |
189.55 |
193.00 |
189.55 |
192.20 |
+4.50 |
31 |
386 |
-1 |
May17 |
160908 |
185.70 |
191.45 |
185.70 |
189.70 |
+4.95 |
20 |
106 |
+13 |
Jul17 |
160908 |
188.45 |
188.45 |
188.45 |
188.45 |
+4.95 |
|
|
|
Total Volume and Open Interest |
918 |
15,779 |
+166 |
Sugar #11(ICE) |
Oct16 |
160908 |
20.24 |
20.27 |
19.96 |
20.22 |
-0.07 |
76,835 |
368,092 |
-22,800 |
Mar17 |
160908 |
20.82 |
20.90 |
20.61 |
20.88 |
-0.02 |
42,254 |
315,136 |
+9,848 |
May17 |
160908 |
20.41 |
20.46 |
20.17 |
20.45 |
unch |
13,876 |
91,149 |
-646 |
Jul17 |
160908 |
19.92 |
19.96 |
19.69 |
19.95 |
-0.01 |
7,132 |
59,772 |
+1,074 |
Oct17 |
160908 |
19.67 |
19.69 |
19.43 |
19.67 |
-0.06 |
7,740 |
42,603 |
+1,756 |
Mar18 |
160908 |
19.37 |
19.51 |
19.26 |
19.51 |
-0.07 |
1,125 |
19,162 |
+489 |
May18 |
160908 |
18.74 |
18.99 |
18.74 |
18.99 |
-0.07 |
364 |
6,139 |
+155 |
Jul18 |
160908 |
18.56 |
18.56 |
18.56 |
18.56 |
-0.05 |
149 |
4,974 |
+31 |
Total Volume and Open Interest |
149,566 |
913,475 |
-10,052 |
London Cocoa(LCE) |
Sep16 |
160908 |
2276 |
2283 |
2265 |
2274 |
-7 |
3,182 |
27,193 |
-1,770 |
Dec16 |
160908 |
2261 |
2276 |
2250 |
2263 |
-7 |
11,862 |
91,783 |
+1,104 |
Mar17 |
160908 |
2218 |
2230 |
2204 |
2218 |
-6 |
5,602 |
59,673 |
-815 |
May17 |
160908 |
2214 |
2222 |
2197 |
2210 |
-4 |
3,857 |
31,372 |
+1,141 |
Jul17 |
160908 |
2206 |
2220 |
2197 |
2207 |
-4 |
2,078 |
6,314 |
+293 |
Sep17 |
160908 |
2196 |
2206 |
2185 |
2198 |
-3 |
858 |
9,603 |
+635 |
Dec17 |
160908 |
2182 |
2189 |
2167 |
2181 |
-3 |
600 |
3,436 |
+568 |
Total Volume and Open Interest |
28,039 |
229,375 |
+1,156 |
London Sugar(LCE) |
Oct16 |
160908 |
537.40 |
543.10 |
534.10 |
541.40 |
+3.30 |
5,917 |
25,504 |
-1,612 |
Dec16 |
160908 |
545.90 |
549.00 |
541.80 |
548.10 |
+1.40 |
3,691 |
24,468 |
+578 |
Mar17 |
160908 |
552.00 |
555.90 |
548.10 |
555.30 |
+1.90 |
1,494 |
20,247 |
+177 |
May17 |
160908 |
544.00 |
547.00 |
541.10 |
546.90 |
+0.20 |
344 |
10,821 |
+108 |
Aug17 |
160908 |
534.00 |
536.80 |
531.60 |
536.80 |
-0.50 |
160 |
5,051 |
+31 |
Total Volume and Open Interest |
11,691 |
91,019 |
-683 |
Cotton(ICE) |
Oct16 |
160908 |
69.20 |
69.29 |
68.91 |
69.25 |
-0.28 |
33 |
173 |
+4 |
Dec16 |
160908 |
69.40 |
69.53 |
68.92 |
69.29 |
-0.25 |
17,736 |
154,724 |
+108 |
Mar17 |
160908 |
69.69 |
69.78 |
69.22 |
69.60 |
-0.16 |
3,591 |
50,269 |
+634 |
May17 |
160908 |
69.54 |
69.87 |
69.41 |
69.83 |
-0.06 |
491 |
6,763 |
+204 |
Jul17 |
160908 |
69.52 |
69.92 |
69.51 |
69.87 |
-0.03 |
498 |
6,791 |
+146 |
Oct17 |
160908 |
69.59 |
69.59 |
69.59 |
69.59 |
+0.16 |
|
|
|
Total Volume and Open Interest |
22,565 |
230,647 |
+1,170 |
Lumber(CME) |
Sep16 |
160908 |
308.0 |
308.5 |
303.3 |
304.7 |
-3.6 |
507 |
374 |
-52 |
Nov16 |
160908 |
310.4 |
312.0 |
307.6 |
308.2 |
-3.2 |
800 |
2,751 |
-187 |
Jan17 |
160908 |
321.1 |
322.0 |
320.0 |
320.0 |
-2.2 |
219 |
334 |
+74 |
Mar17 |
160908 |
327.6 |
329.9 |
327.6 |
327.6 |
-2.4 |
23 |
75 |
+12 |
Total Volume and Open Interest |
1,549 |
3,565 |
-153 |
Crude Oil(NYM) |
Oct16 |
160908 |
46.12 |
47.75 |
45.77 |
47.62 |
+2.12 |
932,145 |
430,573 |
-13,303 |
Nov16 |
160908 |
46.77 |
48.38 |
46.41 |
48.26 |
+2.11 |
264,289 |
287,780 |
+28,457 |
Dec16 |
160908 |
47.43 |
49.02 |
47.07 |
48.91 |
+2.10 |
122,652 |
273,992 |
+4,833 |
Jan17 |
160908 |
48.03 |
49.65 |
47.73 |
49.57 |
+2.10 |
27,312 |
129,047 |
-713 |
Feb17 |
160908 |
48.58 |
50.26 |
48.38 |
50.18 |
+2.11 |
16,513 |
58,476 |
+1,024 |
Mar17 |
160908 |
49.17 |
50.76 |
48.87 |
50.71 |
+2.11 |
22,569 |
104,546 |
+3,136 |
Apr17 |
160908 |
49.60 |
51.14 |
49.36 |
51.14 |
+2.07 |
7,785 |
36,589 |
+1,126 |
May17 |
160908 |
50.10 |
51.48 |
49.81 |
51.48 |
+2.03 |
4,414 |
28,281 |
-622 |
Jun17 |
160908 |
50.26 |
51.80 |
49.96 |
51.74 |
+2.00 |
21,996 |
105,562 |
+1,466 |
Jul17 |
160908 |
50.59 |
51.98 |
50.25 |
51.95 |
+1.97 |
3,355 |
22,355 |
+820 |
Aug17 |
160908 |
50.81 |
52.19 |
50.47 |
52.13 |
+1.94 |
2,915 |
16,743 |
+532 |
Sep17 |
160908 |
50.94 |
52.31 |
50.93 |
52.31 |
+1.92 |
5,733 |
37,772 |
-411 |
Oct17 |
160908 |
52.48 |
52.48 |
52.48 |
52.48 |
+1.89 |
2,922 |
15,538 |
+552 |
Nov17 |
160908 |
52.65 |
52.65 |
52.65 |
52.65 |
+1.86 |
2,086 |
14,277 |
-132 |
Dec17 |
160908 |
51.47 |
52.91 |
51.18 |
52.84 |
+1.83 |
21,919 |
152,729 |
+162 |
Jan18 |
160908 |
52.97 |
52.97 |
52.97 |
52.97 |
+1.80 |
1,401 |
15,662 |
+54 |
Total Volume and Open Interest |
1,471,667 |
1,861,718 |
+28,605 |
e-miNY Crude Oil(NYM) |
Oct16 |
160908 |
46.150 |
47.750 |
45.775 |
47.625 |
+2.125 |
26,472 |
3,054 |
+302 |
Nov16 |
160908 |
46.750 |
48.350 |
46.425 |
48.250 |
+2.100 |
917 |
530 |
+3 |
Dec16 |
160908 |
47.600 |
48.975 |
47.125 |
48.900 |
+2.100 |
400 |
463 |
+47 |
Jan17 |
160908 |
48.200 |
49.600 |
47.750 |
49.575 |
+2.100 |
58 |
81 |
+49 |
Feb17 |
160908 |
48.825 |
50.175 |
48.825 |
50.175 |
+2.100 |
4 |
81 |
-1 |
Mar17 |
160908 |
50.700 |
50.700 |
50.700 |
50.700 |
+2.100 |
1 |
127 |
+0 |
Apr17 |
160908 |
51.150 |
51.150 |
51.150 |
51.150 |
+2.075 |
3 |
106 |
-3 |
May17 |
160908 |
50.175 |
51.475 |
49.950 |
51.475 |
+2.025 |
15 |
76 |
-9 |
Jun17 |
160908 |
51.000 |
51.750 |
51.000 |
51.750 |
+2.000 |
18 |
17 |
+3 |
Jul17 |
160908 |
51.950 |
51.950 |
51.950 |
51.950 |
+1.975 |
2 |
75 |
-1 |
Total Volume and Open Interest |
27,895 |
4,927 |
+391 |
NY Harbor ULSD(NYM) |
Oct16 |
160908 |
143.89 |
148.70 |
143.30 |
148.22 |
+5.57 |
56,413 |
78,786 |
-2,561 |
Nov16 |
160908 |
145.90 |
150.65 |
145.35 |
150.19 |
+5.55 |
25,508 |
78,574 |
+2,460 |
Dec16 |
160908 |
148.00 |
152.57 |
147.22 |
152.12 |
+5.65 |
18,162 |
64,841 |
-103 |
Jan17 |
160908 |
149.83 |
154.56 |
149.26 |
154.16 |
+5.75 |
8,435 |
37,074 |
+272 |
Feb17 |
160908 |
151.79 |
155.93 |
150.65 |
155.56 |
+5.75 |
4,468 |
17,384 |
+968 |
Mar17 |
160908 |
152.51 |
156.46 |
151.29 |
156.22 |
+5.70 |
2,710 |
21,745 |
+254 |
Apr17 |
160908 |
152.18 |
156.21 |
151.67 |
156.09 |
+5.66 |
1,291 |
10,144 |
+454 |
May17 |
160908 |
155.03 |
156.39 |
155.03 |
156.39 |
+5.63 |
632 |
7,853 |
+181 |
Jun17 |
160908 |
153.08 |
157.00 |
152.01 |
156.80 |
+5.59 |
2,026 |
24,488 |
-67 |
Jul17 |
160908 |
156.43 |
157.63 |
156.38 |
157.63 |
+5.59 |
121 |
2,724 |
-20 |
Aug17 |
160908 |
155.87 |
158.60 |
155.87 |
158.60 |
+5.58 |
151 |
1,697 |
+45 |
Sep17 |
160908 |
159.72 |
159.72 |
159.72 |
159.72 |
+5.56 |
139 |
2,552 |
-17 |
Oct17 |
160908 |
160.89 |
160.89 |
160.89 |
160.89 |
+5.55 |
138 |
1,960 |
+48 |
Nov17 |
160908 |
162.02 |
162.02 |
162.02 |
162.02 |
+5.54 |
102 |
1,701 |
-2 |
Total Volume and Open Interest |
122,339 |
382,084 |
+2,246 |
RBOB Gasoline(NYM) |
Oct16 |
160908 |
136.23 |
142.27 |
135.97 |
141.65 |
+7.01 |
72,686 |
124,470 |
-2,555 |
Nov16 |
160908 |
134.99 |
140.82 |
134.80 |
140.27 |
+6.70 |
43,094 |
83,654 |
+6,555 |
Dec16 |
160908 |
134.00 |
139.55 |
133.88 |
139.05 |
+6.49 |
26,386 |
63,051 |
+300 |
Jan17 |
160908 |
134.70 |
139.90 |
134.42 |
139.42 |
+6.43 |
7,616 |
28,829 |
-390 |
Feb17 |
160908 |
136.29 |
141.34 |
135.83 |
140.87 |
+6.39 |
3,380 |
10,862 |
-181 |
Mar17 |
160908 |
139.39 |
143.67 |
138.30 |
143.23 |
+6.21 |
3,393 |
23,735 |
+183 |
Apr17 |
160908 |
157.53 |
161.96 |
157.05 |
161.65 |
+6.23 |
1,805 |
19,577 |
+173 |
May17 |
160908 |
160.60 |
162.75 |
160.60 |
162.75 |
+6.02 |
540 |
6,351 |
+99 |
Jun17 |
160908 |
159.36 |
162.91 |
158.15 |
162.63 |
+5.74 |
1,866 |
11,864 |
+87 |
Jul17 |
160908 |
161.91 |
161.91 |
161.91 |
161.91 |
+5.59 |
180 |
2,303 |
-7 |
Total Volume and Open Interest |
162,313 |
401,094 |
+4,198 |
e-miNY RBOB Gasoline(NYM) |
Oct16 |
160908 |
141.65 |
141.65 |
141.65 |
141.65 |
+7.01 |
0 |
2 |
+0 |
Nov16 |
160908 |
140.27 |
140.27 |
140.27 |
140.27 |
+6.70 |
|
|
|
Dec16 |
160908 |
139.05 |
139.05 |
139.05 |
139.05 |
+6.49 |
|
|
|
Jan17 |
160908 |
139.42 |
139.42 |
139.42 |
139.42 |
+6.43 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct16 |
160908 |
2.681 |
2.821 |
2.679 |
2.806 |
+0.130 |
126,923 |
213,544 |
-7,615 |
Nov16 |
160908 |
2.817 |
2.932 |
2.812 |
2.917 |
+0.106 |
62,971 |
207,841 |
+10,600 |
Dec16 |
160908 |
3.045 |
3.151 |
3.045 |
3.144 |
+0.098 |
29,091 |
75,412 |
-867 |
Jan17 |
160908 |
3.181 |
3.275 |
3.181 |
3.266 |
+0.091 |
31,252 |
129,657 |
+922 |
Feb17 |
160908 |
3.186 |
3.276 |
3.186 |
3.269 |
+0.087 |
6,163 |
31,902 |
+81 |
Mar17 |
160908 |
3.148 |
3.235 |
3.147 |
3.227 |
+0.083 |
15,587 |
89,526 |
+718 |
Apr17 |
160908 |
2.931 |
3.008 |
2.931 |
2.986 |
+0.050 |
13,141 |
74,980 |
+951 |
May17 |
160908 |
2.910 |
2.979 |
2.910 |
2.961 |
+0.046 |
3,936 |
26,486 |
-73 |
Jun17 |
160908 |
2.951 |
3.008 |
2.951 |
2.991 |
+0.043 |
2,639 |
25,059 |
-4 |
Jul17 |
160908 |
2.984 |
3.040 |
2.984 |
3.022 |
+0.041 |
3,674 |
16,971 |
-481 |
Aug17 |
160908 |
2.999 |
3.050 |
2.999 |
3.032 |
+0.040 |
3,236 |
14,151 |
+75 |
Sep17 |
160908 |
2.991 |
3.031 |
2.987 |
3.016 |
+0.040 |
2,953 |
17,221 |
-202 |
Oct17 |
160908 |
3.003 |
3.055 |
3.002 |
3.038 |
+0.040 |
2,280 |
32,629 |
-14 |
Nov17 |
160908 |
3.079 |
3.109 |
3.065 |
3.097 |
+0.039 |
628 |
13,666 |
+36 |
Dec17 |
160908 |
3.203 |
3.240 |
3.197 |
3.227 |
+0.036 |
837 |
18,122 |
+228 |
Jan18 |
160908 |
3.307 |
3.341 |
3.301 |
3.327 |
+0.034 |
1,732 |
14,664 |
-496 |
Total Volume and Open Interest |
310,561 |
1,052,129 |
+4,365 |
Brent Crude Oil(ICE) |
Nov16 |
160908 |
48.55 |
50.14 |
48.21 |
49.99 |
+2.01 |
215,064 |
440,943 |
-15,507 |
Dec16 |
160908 |
48.89 |
50.57 |
48.63 |
50.43 |
+2.04 |
106,029 |
421,740 |
+4,339 |
Jan17 |
160908 |
49.43 |
51.03 |
49.09 |
50.90 |
+2.08 |
34,952 |
156,155 |
-1,127 |
Feb17 |
160908 |
49.83 |
51.46 |
49.54 |
51.34 |
+2.07 |
18,200 |
95,523 |
+846 |
Mar17 |
160908 |
50.26 |
51.90 |
49.97 |
51.77 |
+2.07 |
17,839 |
138,303 |
+2,533 |
Apr17 |
160908 |
50.70 |
52.25 |
50.34 |
52.14 |
+2.06 |
5,926 |
51,764 |
+318 |
May17 |
160908 |
51.04 |
52.56 |
50.69 |
52.48 |
+2.05 |
3,590 |
45,412 |
+319 |
Jun17 |
160908 |
51.34 |
52.90 |
50.98 |
52.78 |
+2.04 |
21,247 |
117,691 |
+761 |
Jul17 |
160908 |
51.58 |
53.13 |
51.43 |
53.06 |
+2.04 |
1,091 |
23,376 |
+137 |
Aug17 |
160908 |
52.11 |
53.31 |
52.04 |
53.31 |
+2.02 |
1,444 |
19,433 |
+414 |
Sep17 |
160908 |
52.19 |
53.51 |
52.19 |
53.51 |
+1.99 |
2,230 |
47,846 |
-87 |
Oct17 |
160908 |
53.71 |
53.71 |
53.71 |
53.71 |
+1.96 |
1,046 |
20,894 |
+229 |
Nov17 |
160908 |
53.90 |
53.90 |
53.90 |
53.90 |
+1.95 |
452 |
17,239 |
+98 |
Dec17 |
160908 |
52.67 |
54.18 |
52.34 |
54.06 |
+1.94 |
25,165 |
208,951 |
+173 |
Total Volume and Open Interest |
469,303 |
2,103,831 |
-4,364 |
Gas Oil(ICE) |
Sep16 |
160908 |
417.00 |
431.00 |
415.75 |
427.75 |
+17.00 |
33,864 |
55,130 |
-12,087 |
Oct16 |
160908 |
422.75 |
437.75 |
421.50 |
433.75 |
+18.00 |
76,902 |
151,973 |
+2,010 |
Nov16 |
160908 |
427.25 |
441.25 |
425.50 |
437.50 |
+18.00 |
34,131 |
76,795 |
+314 |
Dec16 |
160908 |
431.00 |
445.00 |
429.00 |
441.00 |
+18.00 |
31,193 |
137,785 |
-115 |
Jan17 |
160908 |
437.00 |
449.50 |
433.75 |
445.50 |
+18.00 |
6,888 |
52,638 |
-824 |
Feb17 |
160908 |
441.50 |
453.25 |
437.75 |
449.50 |
+17.50 |
4,306 |
33,356 |
+803 |
Mar17 |
160908 |
444.75 |
456.00 |
441.25 |
452.75 |
+17.25 |
2,548 |
33,942 |
-294 |
Apr17 |
160908 |
447.50 |
458.75 |
445.75 |
455.75 |
+17.25 |
952 |
17,435 |
+85 |
May17 |
160908 |
450.00 |
461.25 |
446.75 |
458.25 |
+17.25 |
1,779 |
14,536 |
-159 |
Jun17 |
160908 |
452.25 |
463.75 |
449.25 |
460.75 |
+17.25 |
5,127 |
47,600 |
-264 |
Total Volume and Open Interest |
209,709 |
805,599 |
-7,271 |
Ethanol(CBOT) |
Oct16 |
160908 |
1.437 |
1.460 |
1.431 |
1.452 |
+0.023 |
226 |
1,560 |
-116 |
Nov16 |
160908 |
1.397 |
1.420 |
1.397 |
1.414 |
+0.022 |
136 |
950 |
-54 |
Dec16 |
160908 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.022 |
0 |
1,240 |
+0 |
Jan17 |
160908 |
1.363 |
1.363 |
1.363 |
1.363 |
+0.022 |
0 |
503 |
+0 |
Feb17 |
160908 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.022 |
0 |
160 |
+0 |
Mar17 |
160908 |
1.378 |
1.378 |
1.378 |
1.378 |
+0.022 |
0 |
68 |
+0 |
Apr17 |
160908 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.022 |
0 |
167 |
+0 |
May17 |
160908 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.022 |
|
|
|
Total Volume and Open Interest |
362 |
4,654 |
-180 |
WTI Crude Oil(ICE) |
Oct16 |
160908 |
46.17 |
47.77 |
45.78 |
47.62 |
+2.12 |
28,103 |
73,329 |
-443 |
Nov16 |
160908 |
46.82 |
48.38 |
46.43 |
48.26 |
+2.11 |
33,298 |
71,840 |
-4,194 |
Dec16 |
160908 |
47.48 |
49.03 |
47.09 |
48.91 |
+2.10 |
20,902 |
106,821 |
+985 |
Jan17 |
160908 |
48.18 |
49.64 |
47.74 |
49.57 |
+2.10 |
6,412 |
31,920 |
+756 |
Feb17 |
160908 |
48.77 |
50.27 |
48.34 |
50.18 |
+2.11 |
5,845 |
23,143 |
+832 |
Mar17 |
160908 |
49.45 |
50.71 |
48.95 |
50.71 |
+2.11 |
3,312 |
34,723 |
-17 |
Apr17 |
160908 |
49.89 |
51.19 |
49.52 |
51.14 |
+2.07 |
1,654 |
7,530 |
+446 |
May17 |
160908 |
50.24 |
51.48 |
49.87 |
51.48 |
+2.03 |
984 |
6,634 |
-116 |
Jun17 |
160908 |
50.50 |
51.74 |
50.05 |
51.74 |
+2.00 |
3,472 |
35,339 |
+225 |
Jul17 |
160908 |
51.95 |
51.95 |
51.95 |
51.95 |
+1.97 |
163 |
6,045 |
+5 |
Aug17 |
160908 |
52.13 |
52.13 |
52.13 |
52.13 |
+1.94 |
142 |
849 |
+34 |
Sep17 |
160908 |
52.31 |
52.31 |
52.31 |
52.31 |
+1.92 |
362 |
10,011 |
-55 |
Oct17 |
160908 |
52.48 |
52.48 |
52.48 |
52.48 |
+1.89 |
119 |
1,755 |
+35 |
Nov17 |
160908 |
52.65 |
52.65 |
52.65 |
52.65 |
+1.86 |
44 |
1,090 |
+0 |
Dec17 |
160908 |
51.61 |
52.84 |
51.32 |
52.84 |
+1.83 |
3,247 |
66,112 |
+857 |
Jan18 |
160908 |
52.97 |
52.97 |
52.97 |
52.97 |
+1.80 |
33 |
566 |
+33 |
Total Volume and Open Interest |
108,574 |
526,058 |
-542 |
US Dollar Index(ICE) |
Sep16 |
160908 |
94.990 |
95.135 |
94.440 |
95.050 |
+0.100 |
26,758 |
42,626 |
+561 |
Dec16 |
160908 |
94.905 |
95.065 |
94.385 |
94.970 |
+0.085 |
3,612 |
12,980 |
+1,525 |
Mar17 |
160908 |
94.795 |
94.970 |
94.365 |
94.935 |
+0.085 |
109 |
2,359 |
+72 |
Total Volume and Open Interest |
30,505 |
58,169 |
+2,178 |
Australian Dollar(CME) |
Sep16 |
160908 |
76.72 |
77.30 |
76.35 |
76.41 |
-0.29 |
144,968 |
103,778 |
+2,731 |
Dec16 |
160908 |
76.55 |
77.13 |
76.17 |
76.24 |
-0.29 |
4,936 |
5,051 |
+1,140 |
Mar17 |
160908 |
76.61 |
76.88 |
76.03 |
76.10 |
-0.28 |
4 |
22 |
+1 |
Total Volume and Open Interest |
149,908 |
108,852 |
+3,872 |
British Pound(CME) |
Sep16 |
160908 |
133.38 |
133.77 |
132.84 |
133.02 |
-0.36 |
138,790 |
233,760 |
-1,674 |
Dec16 |
160908 |
133.63 |
133.99 |
133.06 |
133.24 |
-0.37 |
9,768 |
21,035 |
+6,885 |
Mar17 |
160908 |
133.93 |
134.12 |
133.39 |
133.51 |
-0.36 |
114 |
645 |
+26 |
Total Volume and Open Interest |
148,681 |
255,953 |
+5,246 |
Canadian Dollar(CME) |
Sep16 |
160908 |
77.61 |
77.82 |
77.28 |
77.41 |
-0.14 |
103,473 |
113,280 |
+2,065 |
Dec16 |
160908 |
77.64 |
77.86 |
77.35 |
77.45 |
-0.14 |
4,870 |
8,642 |
+1,691 |
Mar17 |
160908 |
77.81 |
77.87 |
77.43 |
77.50 |
-0.12 |
203 |
517 |
+105 |
Jun17 |
160908 |
77.53 |
77.81 |
77.51 |
77.55 |
-0.12 |
21 |
228 |
+10 |
Total Volume and Open Interest |
108,567 |
122,747 |
+3,871 |
Japanese Yen(CME) |
Sep16 |
160908 |
98.34 |
98.63 |
97.48 |
97.60 |
-0.69 |
223,323 |
146,472 |
-739 |
Dec16 |
160908 |
98.72 |
99.03 |
97.88 |
97.99 |
-0.70 |
8,940 |
12,436 |
+2,356 |
Mar17 |
160908 |
98.41 |
99.36 |
98.37 |
98.41 |
-0.69 |
7 |
284 |
+5 |
Total Volume and Open Interest |
232,317 |
159,342 |
+1,658 |
Swiss Franc(CME) |
Sep16 |
160908 |
103.16 |
103.67 |
102.73 |
102.83 |
-0.38 |
30,296 |
43,545 |
-2,383 |
Dec16 |
160908 |
103.69 |
104.19 |
103.24 |
103.35 |
-0.38 |
1,046 |
2,228 |
+551 |
Mar17 |
160908 |
103.90 |
104.54 |
103.90 |
103.90 |
-0.38 |
0 |
5 |
+0 |
Total Volume and Open Interest |
31,342 |
45,795 |
-1,832 |
EuroFX(CME) |
Sep16 |
160908 |
112.43 |
113.31 |
112.37 |
112.62 |
+0.14 |
267,554 |
341,376 |
-7,867 |
Dec16 |
160908 |
112.87 |
113.73 |
112.80 |
113.04 |
+0.13 |
34,509 |
32,391 |
+19,088 |
Mar17 |
160908 |
113.47 |
114.16 |
113.28 |
113.50 |
+0.14 |
219 |
1,467 |
+91 |
Total Volume and Open Interest |
302,293 |
375,985 |
+11,322 |
Mexican Peso(CME) |
Sep16 |
160908 |
544.25 |
547.25 |
534.13 |
536.00 |
-7.00 |
93,907 |
118,528 |
+11,931 |
Oct16 |
160908 |
534.75 |
534.75 |
534.75 |
534.75 |
-7.00 |
|
|
|
Total Volume and Open Interest |
111,496 |
162,430 |
+23,122 |
Brazilian Real(CME) |
Oct16 |
160908 |
310.50 |
315.20 |
308.50 |
310.60 |
+2.10 |
2,093 |
23,532 |
+508 |
Nov16 |
160908 |
307.95 |
310.35 |
307.95 |
307.95 |
+1.65 |
2 |
4 |
+0 |
Dec16 |
160908 |
308.60 |
309.25 |
303.55 |
305.30 |
+2.20 |
16 |
3,794 |
-3 |
Jan17 |
160908 |
302.80 |
302.80 |
302.80 |
302.80 |
unch |
|
|
|
Total Volume and Open Interest |
2,111 |
27,330 |
+505 |
30-Year T-Bonds(CBOT) |
Sep16 |
160908 |
172~110 |
172~150 |
169~190 |
169~290 |
-2~090 |
6,238 |
9,171 |
-2,169 |
Dec16 |
160908 |
170~250 |
171~010 |
168~030 |
168~140 |
-2~090 |
245,793 |
553,534 |
+2,023 |
Mar17 |
160908 |
167~100 |
167~100 |
167~100 |
167~100 |
-2~090 |
|
|
|
Total Volume and Open Interest |
252,031 |
562,705 |
-146 |
10-Year T-Notes(CBOT) |
Sep16 |
160908 |
132~090 |
132~115 |
131~200 |
131~215 |
-0~200 |
46,677 |
112,058 |
-14,022 |
Dec16 |
160908 |
131~110 |
131~140 |
130~215 |
130~230 |
-0~205 |
1,186,108 |
2,753,439 |
+31,255 |
Mar17 |
160908 |
129~290 |
129~290 |
129~290 |
129~290 |
-0~205 |
|
|
|
Total Volume and Open Interest |
1,232,785 |
2,865,497 |
+17,233 |
5-Year T-Notes(CBOT) |
Sep16 |
160908 |
121~182 |
121~192 |
121~066 |
121~074 |
-0~110 |
78,847 |
147,001 |
-28,944 |
Dec16 |
160908 |
121~184 |
121~202 |
121~062 |
121~072 |
-0~114 |
635,691 |
2,673,776 |
+19,413 |
Mar17 |
160908 |
120~294 |
120~294 |
120~294 |
120~294 |
-0~114 |
|
|
|
Total Volume and Open Interest |
714,538 |
2,820,777 |
-9,531 |
2 Year T-Notes(CBOT) |
Sep16 |
160908 |
109~114 |
109~114 |
109~082 |
109~084 |
-0~024 |
14,753 |
38,552 |
-8,084 |
Dec16 |
160908 |
109~080 |
109~082 |
109~044 |
109~050 |
-0~026 |
286,724 |
1,009,364 |
-1,523 |
Mar17 |
160908 |
109~044 |
109~044 |
109~044 |
109~044 |
-0~026 |
|
|
|
Total Volume and Open Interest |
301,477 |
1,047,916 |
-9,607 |
Eurodollars(CME) |
Sep16 |
160908 |
99.155 |
99.155 |
99.118 |
99.120 |
-0.032 |
324,443 |
1,086,504 |
-23,891 |
Dec16 |
160908 |
99.085 |
99.085 |
99.045 |
99.045 |
-0.035 |
318,026 |
1,533,938 |
-4,716 |
Mar17 |
160908 |
99.050 |
99.050 |
99.010 |
99.010 |
-0.040 |
251,533 |
1,119,021 |
+22,568 |
Jun17 |
160908 |
99.020 |
99.020 |
98.975 |
98.975 |
-0.045 |
211,266 |
996,800 |
+1,955 |
Sep17 |
160908 |
98.990 |
98.995 |
98.940 |
98.945 |
-0.045 |
207,564 |
856,877 |
+910 |
Dec17 |
160908 |
98.950 |
98.955 |
98.900 |
98.905 |
-0.045 |
259,990 |
1,344,276 |
+4,143 |
Mar18 |
160908 |
98.935 |
98.940 |
98.880 |
98.885 |
-0.050 |
128,495 |
643,504 |
+2,649 |
Jun18 |
160908 |
98.915 |
98.915 |
98.845 |
98.855 |
-0.055 |
130,648 |
509,391 |
+13,014 |
Sep18 |
160908 |
98.885 |
98.890 |
98.815 |
98.825 |
-0.055 |
109,385 |
471,777 |
+3,666 |
Dec18 |
160908 |
98.845 |
98.850 |
98.775 |
98.785 |
-0.055 |
126,905 |
619,350 |
+492 |
Mar19 |
160908 |
98.825 |
98.830 |
98.750 |
98.760 |
-0.060 |
80,771 |
421,568 |
+3,895 |
Jun19 |
160908 |
98.795 |
98.795 |
98.715 |
98.725 |
-0.065 |
81,469 |
327,441 |
+2,595 |
Sep19 |
160908 |
98.760 |
98.765 |
98.675 |
98.690 |
-0.065 |
59,320 |
252,941 |
+6,439 |
Dec19 |
160908 |
98.715 |
98.725 |
98.630 |
98.645 |
-0.070 |
65,346 |
267,772 |
+6,325 |
Mar20 |
160908 |
98.695 |
98.695 |
98.600 |
98.610 |
-0.075 |
35,325 |
151,669 |
+3,213 |
Jun20 |
160908 |
98.655 |
98.660 |
98.560 |
98.570 |
-0.080 |
33,939 |
103,606 |
+658 |
Sep20 |
160908 |
98.615 |
98.625 |
98.520 |
98.535 |
-0.080 |
23,303 |
81,452 |
+232 |
Dec20 |
160908 |
98.575 |
98.580 |
98.480 |
98.490 |
-0.080 |
21,723 |
102,307 |
-56 |
Total Volume and Open Interest |
2,539,573 |
11,262,012 |
+50,743 |
Ultra T-Bond(CBOT) |
Sep16 |
160908 |
188~22 |
188~25 |
184~27 |
185~03 |
-3~03 |
7,670 |
20,412 |
-4,598 |
Dec16 |
160908 |
187~16 |
188~04 |
184~02 |
184~11 |
-3~04 |
73,581 |
596,142 |
+1,172 |
Mar17 |
160908 |
183~11 |
183~11 |
183~11 |
183~11 |
-3~04 |
|
|
|
Total Volume and Open Interest |
81,251 |
616,554 |
-3,426 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160908 |
145~070 |
145~095 |
144~055 |
144~085 |
-0~290 |
7,339 |
13,574 |
-1,582 |
Dec16 |
160908 |
144~240 |
144~275 |
143~220 |
143~250 |
-0~300 |
72,988 |
193,652 |
+3,877 |
Mar17 |
160908 |
143~250 |
143~250 |
143~250 |
143~250 |
-0~300 |
|
|
|
Total Volume and Open Interest |
80,327 |
207,226 |
+2,295 |
30 Day Federal Funds(CBOT) |
Sep16 |
160908 |
99.590 |
99.590 |
99.582 |
99.588 |
-0.002 |
16,403 |
62,889 |
+784 |
Oct16 |
160908 |
99.575 |
99.575 |
99.550 |
99.555 |
-0.015 |
108,736 |
304,337 |
+9,621 |
Nov16 |
160908 |
99.555 |
99.555 |
99.535 |
99.545 |
-0.010 |
50,556 |
167,560 |
+12,170 |
Dec16 |
160908 |
99.510 |
99.510 |
99.480 |
99.485 |
-0.020 |
13,273 |
88,249 |
-824 |
Jan17 |
160908 |
99.465 |
99.470 |
99.440 |
99.445 |
-0.025 |
42,442 |
124,023 |
+8,188 |
Feb17 |
160908 |
99.450 |
99.455 |
99.425 |
99.430 |
-0.025 |
8,692 |
67,039 |
-946 |
Total Volume and Open Interest |
273,733 |
993,831 |
+33,441 |
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 |
160908 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160908 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160908 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160908 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160908 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160908 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160908 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160908 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
160908 |
151.73 |
151.84 |
151.52 |
151.60 |
-0.11 |
3,790 |
5,296 |
+2,317 |
Mar17 |
160908 |
151.52 |
151.52 |
151.52 |
151.52 |
-0.11 |
|
|
|
Jun17 |
160908 |
151.52 |
151.52 |
151.52 |
151.52 |
-0.11 |
|
|
|
Total Volume and Open Interest |
7,937 |
20,222 |
+525 |
Euro-Buxl(EUREX) |
Sep16 |
160908 |
194.80 |
195.02 |
193.50 |
193.94 |
-1.30 |
117,698 |
155,628 |
-16,887 |
Dec16 |
160908 |
192.98 |
193.26 |
188.76 |
189.80 |
-3.58 |
93,220 |
159,412 |
+64,268 |
Mar17 |
160908 |
186.00 |
188.44 |
186.00 |
188.44 |
-3.58 |
4 |
5 |
+2 |
Total Volume and Open Interest |
210,922 |
315,045 |
+47,383 |
Euro-Bund(EUREX) |
Sep16 |
160908 |
168.31 |
168.37 |
168.12 |
168.14 |
-0.18 |
1,352,805 |
1,456,543 |
-9,953 |
Dec16 |
160908 |
165.50 |
165.62 |
164.48 |
164.75 |
-0.81 |
1,048,117 |
1,565,841 |
+546,330 |
Mar17 |
160908 |
168.05 |
168.21 |
167.02 |
167.38 |
-0.71 |
383 |
1,264 |
+244 |
Total Volume and Open Interest |
2,401,305 |
3,023,648 |
+536,621 |
Euro-Bobl(EUREX) |
Sep16 |
160908 |
134.12 |
134.13 |
133.98 |
134.03 |
-0.03 |
1,034,202 |
1,072,340 |
-326,962 |
Dec16 |
160908 |
132.01 |
132.06 |
131.70 |
131.75 |
-0.24 |
785,306 |
1,372,804 |
+390,003 |
Mar17 |
160908 |
133.44 |
133.44 |
133.44 |
133.44 |
-0.37 |
|
|
|
Total Volume and Open Interest |
1,819,508 |
2,445,144 |
+63,041 |
Euro-Schatz(EUREX) |
Sep16 |
160908 |
112.14 |
112.14 |
112.11 |
112.12 |
-0.00 |
774,825 |
823,731 |
-204,640 |
Dec16 |
160908 |
112.11 |
112.11 |
112.02 |
112.04 |
-0.06 |
691,327 |
1,170,245 |
+367,646 |
Mar17 |
160908 |
112.07 |
112.07 |
112.07 |
112.07 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,466,152 |
1,993,976 |
+163,006 |
3-Mth Euribor(EUREX) |
Sep16 |
160908 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.010 |
0 |
3,817 |
+0 |
Dec16 |
160908 |
100.325 |
100.330 |
100.325 |
100.330 |
-0.015 |
25 |
2,902 |
-13 |
Mar17 |
160908 |
100.360 |
100.360 |
100.340 |
100.340 |
-0.020 |
5 |
3,210 |
+0 |
Total Volume and Open Interest |
40 |
76,932 |
-7 |
Long Gilt(LIFFE) |
Sep16 |
160908 |
132~06 |
132~08 |
131~09 |
131~09 |
-1~00 |
4,006 |
25,880 |
-2,461 |
Dec16 |
160908 |
131~02 |
131~05 |
129~31 |
130~05 |
-1~00 |
230,181 |
490,331 |
+16,464 |
Total Volume and Open Interest |
234,187 |
516,211 |
+14,003 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160908 |
99.63 |
99.63 |
99.62 |
99.63 |
unch |
33,533 |
321,468 |
-2,500 |
Dec16 |
160908 |
99.68 |
99.69 |
99.67 |
99.68 |
-0.01 |
33,756 |
546,583 |
-3,740 |
Mar17 |
160908 |
99.71 |
99.72 |
99.70 |
99.70 |
-0.02 |
33,684 |
330,060 |
+669 |
Jun17 |
160908 |
99.72 |
99.73 |
99.71 |
99.71 |
-0.02 |
30,111 |
326,409 |
-3,751 |
Sep17 |
160908 |
99.73 |
99.74 |
99.71 |
99.71 |
-0.03 |
32,877 |
282,206 |
+757 |
Dec17 |
160908 |
99.73 |
99.75 |
99.71 |
99.71 |
-0.03 |
25,537 |
353,270 |
+2,744 |
Total Volume and Open Interest |
404,766 |
3,126,415 |
+8,577 |
3-Mth Euribor(LIFFE) |
Sep16 |
160908 |
100.315 |
100.315 |
100.300 |
100.305 |
-0.010 |
64,221 |
334,938 |
+10,650 |
Dec16 |
160908 |
100.345 |
100.345 |
100.325 |
100.330 |
-0.015 |
157,121 |
437,541 |
-5,217 |
Mar17 |
160908 |
100.365 |
100.365 |
100.335 |
100.345 |
-0.015 |
119,216 |
370,702 |
+15,205 |
Total Volume and Open Interest |
835,565 |
3,147,118 |
+68,409 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160908 |
98.25 |
98.26 |
98.22 |
98.26 |
+0.01 |
38,798 |
54,375 |
-34,081 |
Dec16 |
160908 |
98.30 |
98.31 |
98.29 |
98.30 |
-0.01 |
66,157 |
222,456 |
+10,053 |
Mar17 |
160908 |
98.36 |
98.37 |
98.35 |
98.36 |
-0.01 |
29,088 |
164,764 |
+3,545 |
Jun17 |
160908 |
98.41 |
98.41 |
98.39 |
98.40 |
-0.02 |
24,149 |
141,670 |
+9,743 |
Sep17 |
160908 |
98.44 |
98.44 |
98.40 |
98.42 |
-0.02 |
13,567 |
109,289 |
+2,685 |
Dec17 |
160908 |
98.44 |
98.44 |
98.41 |
98.42 |
-0.03 |
12,794 |
88,786 |
+3,038 |
Mar18 |
160908 |
98.43 |
98.43 |
98.41 |
98.42 |
-0.02 |
4,027 |
63,572 |
-1,298 |
Jun18 |
160908 |
98.43 |
98.44 |
98.40 |
98.41 |
-0.03 |
1,443 |
46,810 |
+441 |
Sep18 |
160908 |
98.41 |
98.42 |
98.38 |
98.39 |
-0.03 |
2,113 |
9,699 |
+1,553 |
Dec18 |
160908 |
98.38 |
98.40 |
98.36 |
98.36 |
-0.03 |
221 |
4,618 |
+71 |
Total Volume and Open Interest |
192,357 |
909,347 |
-4,250 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160908 |
98.16 |
98.16 |
98.12 |
98.13 |
-0.03 |
81,069 |
814,407 |
-10,329 |
Dec16 |
160908 |
98.18 |
98.18 |
98.15 |
98.15 |
-0.03 |
2,023 |
3,994 |
+1,525 |
Total Volume and Open Interest |
83,092 |
818,401 |
-8,804 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160908 |
98.59 |
98.59 |
98.54 |
98.55 |
-0.04 |
147,391 |
854,802 |
+5,440 |
Dec16 |
160908 |
98.66 |
98.67 |
98.61 |
98.62 |
-0.05 |
23,732 |
38,379 |
+19,962 |
Total Volume and Open Interest |
171,123 |
893,181 |
+25,402 |
Gold(CMX) |
Oct16 |
160908 |
1345.0 |
1349.5 |
1335.5 |
1337.8 |
-7.5 |
9,080 |
44,233 |
+86 |
Dec16 |
160908 |
1349.1 |
1353.9 |
1339.1 |
1341.6 |
-7.6 |
281,256 |
443,885 |
+24,218 |
Feb17 |
160908 |
1352.8 |
1357.0 |
1342.6 |
1345.0 |
-7.6 |
8,204 |
42,975 |
+3,910 |
Apr17 |
160908 |
1358.0 |
1358.5 |
1345.5 |
1347.9 |
-7.6 |
2,157 |
9,842 |
-81 |
Jun17 |
160908 |
1358.2 |
1360.8 |
1350.1 |
1350.5 |
-7.5 |
2,665 |
17,155 |
+144 |
Aug17 |
160908 |
1357.5 |
1363.3 |
1352.7 |
1353.1 |
-7.3 |
496 |
7,522 |
-22 |
Oct17 |
160908 |
1355.0 |
1355.5 |
1355.0 |
1355.5 |
-7.2 |
212 |
1,784 |
+114 |
Dec17 |
160908 |
1368.8 |
1368.8 |
1356.7 |
1357.8 |
-7.1 |
1,320 |
13,061 |
+351 |
Feb18 |
160908 |
1360.1 |
1360.1 |
1360.1 |
1360.1 |
-7.0 |
0 |
135 |
+0 |
Apr18 |
160908 |
1362.4 |
1362.4 |
1362.4 |
1362.4 |
-6.9 |
0 |
3 |
+0 |
Jun18 |
160908 |
1364.6 |
1364.6 |
1364.6 |
1364.6 |
-6.9 |
46 |
4,176 |
+25 |
Total Volume and Open Interest |
305,622 |
590,656 |
+28,791 |
Silver(CMX) |
Sep16 |
160908 |
1979.5 |
1987.5 |
1958.0 |
1959.1 |
-16.8 |
825 |
1,799 |
-220 |
Dec16 |
160908 |
1987.0 |
2002.0 |
1963.0 |
1967.8 |
-17.0 |
99,642 |
173,396 |
+5,185 |
Mar17 |
160908 |
2000.0 |
2010.0 |
1974.0 |
1978.5 |
-17.1 |
1,855 |
13,882 |
+661 |
May17 |
160908 |
2012.5 |
2013.0 |
1983.0 |
1985.3 |
-16.9 |
98 |
1,052 |
-4 |
Jul17 |
160908 |
2017.5 |
2018.0 |
1991.5 |
1991.7 |
-17.0 |
230 |
2,581 |
+98 |
Sep17 |
160908 |
1998.0 |
1998.0 |
1998.0 |
1998.0 |
-17.3 |
52 |
497 |
+0 |
Dec17 |
160908 |
2022.0 |
2025.0 |
2006.7 |
2006.7 |
-17.6 |
102 |
2,292 |
+74 |
Total Volume and Open Interest |
103,574 |
199,197 |
+5,838 |
Platinum(NYMEX) |
Oct16 |
160908 |
1094.0 |
1100.6 |
1082.8 |
1084.7 |
-8.1 |
22,074 |
63,357 |
-1,902 |
Jan17 |
160908 |
1097.1 |
1102.0 |
1086.2 |
1088.0 |
-7.8 |
2,718 |
12,608 |
+1,910 |
Apr17 |
160908 |
1101.2 |
1102.2 |
1090.0 |
1090.8 |
-7.6 |
106 |
1,573 |
+98 |
Jul17 |
160908 |
1093.2 |
1093.2 |
1093.2 |
1093.2 |
-7.6 |
0 |
20 |
+0 |
Total Volume and Open Interest |
24,899 |
77,629 |
+105 |
Palladium(NYMEX) |
Sep16 |
160908 |
695.55 |
695.55 |
684.90 |
687.80 |
-0.30 |
49 |
36 |
-3 |
Dec16 |
160908 |
690.95 |
698.15 |
682.80 |
687.85 |
-0.50 |
5,093 |
25,268 |
+359 |
Mar17 |
160908 |
694.80 |
697.35 |
686.40 |
689.30 |
-0.25 |
32 |
101 |
+31 |
Total Volume and Open Interest |
5,177 |
25,451 |
+390 |
Copper(CMX) |
Sep16 |
160908 |
210.10 |
210.10 |
208.00 |
209.60 |
+0.30 |
800 |
2,353 |
-266 |
Dec16 |
160908 |
209.60 |
210.60 |
208.35 |
210.00 |
+0.25 |
73,893 |
152,670 |
+3,670 |
Mar17 |
160908 |
210.70 |
211.30 |
209.30 |
210.75 |
+0.15 |
4,753 |
30,987 |
+965 |
May17 |
160908 |
211.30 |
212.00 |
209.95 |
211.35 |
+0.15 |
850 |
5,813 |
+210 |
Jul17 |
160908 |
211.85 |
212.00 |
210.50 |
211.90 |
+0.15 |
83 |
1,225 |
+1 |
Total Volume and Open Interest |
81,440 |
203,453 |
+4,638 |
E-mini DJIA Index(CBOT) |
Sep16 |
160908 |
18515 |
18548 |
18438 |
18459 |
-55 |
124,962 |
145,529 |
-655 |
Dec16 |
160908 |
18440 |
18468 |
18357 |
18381 |
-52 |
1,784 |
2,116 |
+405 |
Mar17 |
160908 |
18312 |
18312 |
18312 |
18312 |
-52 |
2 |
404 |
+1 |
Jun17 |
160908 |
18236 |
18236 |
18236 |
18236 |
-52 |
0 |
3 |
+0 |
Total Volume and Open Interest |
126,748 |
148,052 |
-249 |
S & P 500(CME) |
Sep16 |
160908 |
2184.50 |
2189.10 |
2176.80 |
2177.50 |
-7.10 |
5,637 |
97,285 |
+153 |
Dec16 |
160908 |
2174.50 |
2176.50 |
2169.30 |
2171.00 |
-6.90 |
2,718 |
7,709 |
+2,570 |
Mar17 |
160908 |
2164.70 |
2164.70 |
2163.60 |
2164.70 |
-6.90 |
0 |
60 |
+0 |
Jun17 |
160908 |
2158.80 |
2158.80 |
2157.70 |
2158.80 |
-6.90 |
0 |
60 |
+0 |
Total Volume and Open Interest |
8,355 |
105,114 |
+2,723 |
S & P 500 E-Mini(Globex) |
Sep16 |
160908 |
2184.50 |
2189.25 |
2175.75 |
2177.50 |
-7.00 |
1,627,643 |
2,937,524 |
-21,560 |
Dec16 |
160908 |
2178.00 |
2182.75 |
2169.25 |
2171.00 |
-7.00 |
126,499 |
212,133 |
+67,239 |
Mar17 |
160908 |
2170.75 |
2176.25 |
2163.50 |
2164.75 |
-6.75 |
47 |
908 |
+19 |
Jun17 |
160908 |
2168.00 |
2168.00 |
2158.75 |
2158.75 |
-7.00 |
2 |
470 |
+0 |
Total Volume and Open Interest |
1,754,191 |
3,151,038 |
+45,698 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160908 |
4827.80 |
4837.00 |
4789.50 |
4796.00 |
-32.80 |
208,188 |
302,730 |
-132 |
Dec16 |
160908 |
4824.80 |
4832.50 |
4785.50 |
4792.50 |
-31.80 |
4,000 |
6,197 |
+1,472 |
Mar17 |
160908 |
4810.00 |
4826.00 |
4783.50 |
4786.50 |
-31.80 |
23 |
78 |
+22 |
Total Volume and Open Interest |
212,211 |
309,012 |
+1,362 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160908 |
1579.70 |
1583.40 |
1571.70 |
1573.70 |
-7.30 |
15,267 |
84,688 |
-1,616 |
Dec16 |
160908 |
1578.60 |
1580.10 |
1568.90 |
1570.60 |
-7.50 |
107 |
104 |
+94 |
Mar17 |
160908 |
1571.10 |
1571.10 |
1571.10 |
1571.10 |
-7.50 |
|
|
|
Total Volume and Open Interest |
15,374 |
84,792 |
-1,522 |
Volatility Index(CBOE) |
Sep16 |
160908 |
13.25 |
13.52 |
13.15 |
13.38 |
+0.15 |
64,769 |
222,084 |
-267 |
Oct16 |
160908 |
15.78 |
16.00 |
15.65 |
15.93 |
+0.15 |
47,974 |
159,174 |
+9,188 |
Nov16 |
160908 |
17.12 |
17.32 |
17.03 |
17.28 |
+0.15 |
16,068 |
53,164 |
+1,750 |
Dec16 |
160908 |
17.69 |
17.90 |
17.60 |
17.83 |
+0.15 |
6,813 |
44,624 |
+980 |
Total Volume and Open Interest |
142,562 |
530,287 |
+12,722 |
Russell 2000(ICE) |
Sep16 |
160908 |
1260.50 |
1263.50 |
1253.90 |
1255.80 |
-4.60 |
57,212 |
332,978 |
-2,549 |
Dec16 |
160908 |
1256.90 |
1259.10 |
1249.40 |
1251.50 |
-4.50 |
2,850 |
5,419 |
+1,515 |
Mar17 |
160908 |
1253.50 |
1253.50 |
1248.00 |
1248.00 |
-4.50 |
0 |
250 |
+0 |
Total Volume and Open Interest |
60,062 |
338,817 |
-1,034 |
Nikkei 225(CME) |
Sep16 |
160908 |
16985 |
17005 |
16830 |
16990 |
+20 |
35,592 |
31,499 |
-3,913 |
Dec16 |
160908 |
16940 |
16965 |
16785 |
16955 |
+25 |
24,822 |
18,254 |
+16,293 |
Total Volume and Open Interest |
60,414 |
49,765 |
+12,380 |
Nikkei 225(SGX) |
Sep16 |
160908 |
16990 |
17025 |
16830 |
16945 |
-30 |
125,064 |
187,683 |
-33,341 |
Dec16 |
160908 |
16860 |
16890 |
16700 |
16820 |
-40 |
93,658 |
91,379 |
+59,189 |
Mar17 |
160908 |
16795 |
16795 |
16795 |
16795 |
-35 |
0 |
5 |
+0 |
Total Volume and Open Interest |
218,954 |
285,795 |
+26,064 |
Nikkei 225(CME) Yen |
Sep16 |
160908 |
16990 |
17005 |
16830 |
16990 |
+20 |
87,426 |
48,721 |
-20,945 |
Dec16 |
160908 |
16850 |
16885 |
16705 |
16870 |
+30 |
35,915 |
29,503 |
+26,722 |
Mar17 |
160908 |
16820 |
16820 |
16820 |
16820 |
+30 |
|
|
|
Total Volume and Open Interest |
123,342 |
78,225 |
+5,778 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160908 |
16990 |
16990 |
16860 |
16990 |
+20 |
0 |
12 |
+0 |
Dec16 |
160908 |
16870 |
16870 |
16870 |
16870 |
+30 |
|
|
|
Mar17 |
160908 |
16820 |
16820 |
16820 |
16820 |
+30 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep16 |
160908 |
4553.0 |
4570.0 |
4483.5 |
4542.0 |
-15.5 |
72,049 |
285,886 |
+363 |
Oct16 |
160908 |
4541.5 |
4557.0 |
4472.0 |
4530.0 |
-16.0 |
4,326 |
4,857 |
+4,196 |
Nov16 |
160908 |
4528.0 |
4528.0 |
4492.0 |
4525.5 |
-16.0 |
0 |
10 |
+0 |
Dec16 |
160908 |
4544.0 |
4544.0 |
4489.5 |
4519.5 |
-16.0 |
25 |
1,459 |
-2 |
Total Volume and Open Interest |
76,400 |
292,273 |
+4,557 |
Hang Seng Index(HKFE) |
Sep16 |
160908 |
23669 |
23898 |
23640 |
23884 |
+225 |
103,366 |
135,557 |
+545 |
Oct16 |
160908 |
23690 |
23880 |
23637 |
23872 |
+215 |
1,679 |
2,649 |
+697 |
Total Volume and Open Interest |
105,905 |
146,890 |
+1,387 |
DAX(EUREX) |
Sep16 |
160908 |
10751.0 |
10780.5 |
10566.0 |
10673.0 |
-75.5 |
79,823 |
150,408 |
+7,245 |
Dec16 |
160908 |
10743.5 |
10770.0 |
10558.5 |
10663.0 |
-75.5 |
1,979 |
9,558 |
+1,375 |
Mar17 |
160908 |
10733.0 |
10746.0 |
10570.5 |
10655.5 |
-75.0 |
219 |
409 |
+194 |
Total Volume and Open Interest |
82,021 |
160,375 |
+8,814 |
Mini-DAX(EUREX) |
Sep16 |
160908 |
10748.0 |
10781.0 |
10566.0 |
10673.0 |
-75.5 |
22,335 |
11,148 |
+935 |
Dec16 |
160908 |
10745.0 |
10765.0 |
10565.0 |
10663.0 |
-75.5 |
332 |
629 |
+43 |
Mar17 |
160908 |
10717.0 |
10717.0 |
10556.0 |
10655.5 |
-75.0 |
3 |
135 |
+1 |
Total Volume and Open Interest |
22,670 |
11,912 |
+979 |
FT-SE 100(EURONEXT) |
Sep16 |
160908 |
6841.00 |
6890.50 |
6818.50 |
6860.00 |
+22.50 |
112,076 |
687,255 |
-11,908 |
Dec16 |
160908 |
6793.50 |
6848.50 |
6780.00 |
6819.50 |
+23.00 |
12,392 |
30,576 |
+7,428 |
Mar17 |
160908 |
6755.50 |
6755.50 |
6755.50 |
6755.50 |
+23.00 |
|
|
|
Total Volume and Open Interest |
124,468 |
717,831 |
-4,480 |
SPI 200(SFE) |
Sep16 |
160908 |
5416.0 |
5416.0 |
5352.0 |
5365.0 |
-49.0 |
19,892 |
297,224 |
-33 |
Dec16 |
160908 |
5392.0 |
5392.0 |
5343.0 |
5350.0 |
-49.0 |
122 |
3,012 |
-14 |
Mar17 |
160908 |
5301.0 |
5301.0 |
5301.0 |
5301.0 |
-49.0 |
2 |
1,438 |
+2 |
Total Volume and Open Interest |
20,018 |
303,883 |
-44 |
FTSE MIB(ISE) |
Sep16 |
160908 |
17290.00 |
17405.00 |
17115.00 |
17374.00 |
+80.00 |
22,045 |
39,764 |
-688 |
Dec16 |
160908 |
17155.00 |
17270.00 |
16990.00 |
17247.00 |
+80.00 |
289 |
822 |
+101 |
Mar17 |
160908 |
17210.00 |
17210.00 |
17210.00 |
17210.00 |
+63.00 |
|
|
|
Total Volume and Open Interest |
22,334 |
40,586 |
-587 |
KOSPI 200(KFE) |
Sep16 |
160908 |
260.05 |
261.45 |
259.55 |
261.10 |
+1.15 |
77,854 |
103,814 |
-18,668 |
Dec16 |
160908 |
261.15 |
262.50 |
260.40 |
260.40 |
-0.65 |
10,465 |
86,440 |
+30,244 |
Mar17 |
160908 |
259.75 |
259.90 |
257.85 |
257.85 |
-0.75 |
96 |
2,094 |
+252 |
Total Volume and Open Interest |
88,415 |
195,893 |
+11,834 |
GSCI(CME) |
Sep16 |
160908 |
355.65 |
361.85 |
353.60 |
361.20 |
+8.85 |
125 |
12,478 |
-49 |
Oct16 |
160908 |
363.40 |
364.05 |
363.40 |
363.40 |
+8.60 |
48 |
573 |
+48 |
Nov16 |
160908 |
366.65 |
366.65 |
366.65 |
366.65 |
+8.85 |
|
|
|
Total Volume and Open Interest |
173 |
13,051 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|