|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 09, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160909 |
989.50 |
999.75 |
988.50 |
997.25 |
+5.25 |
900 |
1,874 |
-707 |
Nov16 |
160909 |
977.50 |
983.00 |
972.00 |
980.25 |
+3.50 |
84,670 |
361,589 |
-6,121 |
Jan17 |
160909 |
981.00 |
986.75 |
975.75 |
984.25 |
+3.75 |
14,427 |
79,142 |
-657 |
Mar17 |
160909 |
984.00 |
990.00 |
978.75 |
987.50 |
+3.50 |
8,042 |
70,921 |
+673 |
May17 |
160909 |
987.25 |
993.00 |
981.75 |
991.00 |
+3.50 |
3,775 |
38,679 |
+11 |
Jul17 |
160909 |
990.25 |
996.00 |
985.50 |
994.25 |
+4.00 |
4,893 |
40,191 |
+730 |
Aug17 |
160909 |
985.75 |
990.50 |
982.75 |
988.75 |
+4.00 |
399 |
1,214 |
+24 |
Sep17 |
160909 |
966.75 |
968.00 |
966.50 |
966.50 |
+3.75 |
131 |
678 |
+28 |
Nov17 |
160909 |
942.25 |
949.50 |
939.00 |
947.75 |
+4.25 |
2,674 |
27,280 |
+473 |
Jan18 |
160909 |
943.00 |
949.25 |
943.00 |
949.25 |
+3.25 |
0 |
704 |
+0 |
Mar18 |
160909 |
949.50 |
949.50 |
949.50 |
949.50 |
+3.00 |
0 |
164 |
+0 |
May18 |
160909 |
951.75 |
951.75 |
951.75 |
951.75 |
+3.00 |
0 |
70 |
+0 |
Jul18 |
160909 |
954.75 |
954.75 |
954.75 |
954.75 |
+3.25 |
0 |
132 |
+0 |
Aug18 |
160909 |
951.25 |
951.25 |
951.25 |
951.25 |
+3.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
119,911 |
622,903 |
-5,546 |
Soybean Meal(CBOT) |
Sep16 |
160909 |
324.00 |
325.30 |
321.90 |
323.30 |
-1.80 |
1,644 |
2,394 |
-1,054 |
Oct16 |
160909 |
319.40 |
319.90 |
316.30 |
317.70 |
-1.70 |
12,917 |
46,449 |
-826 |
Dec16 |
160909 |
317.60 |
318.00 |
314.70 |
316.50 |
-1.10 |
40,813 |
165,877 |
+1,564 |
Jan17 |
160909 |
316.10 |
316.70 |
313.40 |
315.50 |
-0.70 |
5,484 |
35,212 |
+83 |
Mar17 |
160909 |
313.00 |
315.30 |
312.00 |
314.20 |
-0.80 |
5,511 |
37,129 |
+590 |
May17 |
160909 |
313.50 |
314.80 |
311.80 |
313.90 |
-0.70 |
2,507 |
24,842 |
+284 |
Jul17 |
160909 |
315.00 |
315.60 |
312.80 |
314.80 |
-0.60 |
1,833 |
26,554 |
+171 |
Aug17 |
160909 |
314.20 |
315.00 |
312.40 |
314.00 |
-0.40 |
320 |
2,748 |
-46 |
Sep17 |
160909 |
312.20 |
313.70 |
311.30 |
312.70 |
-0.10 |
336 |
3,434 |
+10 |
Oct17 |
160909 |
305.70 |
308.80 |
305.00 |
307.20 |
+0.50 |
329 |
3,354 |
+56 |
Total Volume and Open Interest |
72,390 |
360,536 |
+919 |
Soybean Oil(CBOT) |
Sep16 |
160909 |
33.01 |
33.15 |
32.99 |
33.03 |
+0.09 |
659 |
637 |
-235 |
Oct16 |
160909 |
33.06 |
33.26 |
33.00 |
33.10 |
+0.10 |
7,952 |
53,187 |
-387 |
Dec16 |
160909 |
33.32 |
33.52 |
33.25 |
33.37 |
+0.10 |
37,198 |
208,632 |
+634 |
Jan17 |
160909 |
33.54 |
33.75 |
33.48 |
33.60 |
+0.10 |
6,754 |
41,941 |
+426 |
Mar17 |
160909 |
33.77 |
33.95 |
33.70 |
33.82 |
+0.10 |
7,393 |
36,829 |
-644 |
May17 |
160909 |
33.98 |
34.13 |
33.86 |
34.01 |
+0.10 |
3,207 |
26,666 |
-422 |
Jul17 |
160909 |
34.09 |
34.26 |
33.99 |
34.16 |
+0.11 |
1,518 |
13,819 |
+417 |
Aug17 |
160909 |
34.06 |
34.19 |
34.06 |
34.12 |
+0.10 |
249 |
3,149 |
-61 |
Sep17 |
160909 |
34.08 |
34.08 |
34.03 |
34.03 |
+0.10 |
237 |
2,817 |
+4 |
Oct17 |
160909 |
33.67 |
33.86 |
33.67 |
33.74 |
+0.10 |
159 |
2,251 |
+3 |
Total Volume and Open Interest |
65,758 |
397,681 |
-134 |
Canola(WCE) |
Nov16 |
160909 |
462.4 |
469.7 |
461.0 |
465.7 |
+2.4 |
11,874 |
130,179 |
-513 |
Jan17 |
160909 |
469.6 |
476.4 |
468.6 |
472.5 |
+2.3 |
4,377 |
27,818 |
+865 |
Mar17 |
160909 |
475.0 |
481.5 |
474.2 |
477.8 |
+1.5 |
1,524 |
10,118 |
-256 |
May17 |
160909 |
479.8 |
486.3 |
479.8 |
483.2 |
+1.0 |
1,089 |
5,146 |
+75 |
Jul17 |
160909 |
485.1 |
490.9 |
485.1 |
487.3 |
+0.3 |
1,356 |
8,148 |
-147 |
Total Volume and Open Interest |
20,677 |
186,922 |
+259 |
Corn(CBOT) |
Sep16 |
160909 |
326.50 |
330.50 |
323.75 |
330.00 |
+3.00 |
2,568 |
2,802 |
-389 |
Dec16 |
160909 |
338.00 |
342.00 |
334.50 |
341.00 |
+2.50 |
150,821 |
793,190 |
-6,491 |
Mar17 |
160909 |
348.00 |
352.25 |
344.50 |
351.50 |
+3.00 |
46,809 |
224,864 |
-521 |
May17 |
160909 |
355.00 |
359.25 |
352.00 |
358.75 |
+3.00 |
10,673 |
56,579 |
-1,430 |
Jul17 |
160909 |
362.00 |
365.75 |
358.75 |
365.25 |
+2.75 |
10,946 |
110,703 |
+128 |
Sep17 |
160909 |
368.00 |
372.50 |
365.75 |
371.75 |
+2.50 |
3,532 |
41,105 |
+193 |
Dec17 |
160909 |
378.50 |
381.50 |
375.00 |
381.25 |
+2.00 |
6,075 |
70,600 |
+1,445 |
Mar18 |
160909 |
388.00 |
392.00 |
385.75 |
391.50 |
+2.00 |
76 |
4,645 |
+22 |
May18 |
160909 |
392.50 |
396.75 |
392.25 |
396.75 |
+1.75 |
7 |
750 |
+1 |
Jul18 |
160909 |
398.00 |
400.00 |
395.75 |
399.75 |
+1.25 |
11 |
1,291 |
+3 |
Total Volume and Open Interest |
232,052 |
1,310,453 |
-6,645 |
Wheat(CBOT) |
Sep16 |
160909 |
376.75 |
376.75 |
373.50 |
376.00 |
-1.00 |
64 |
89 |
-31 |
Dec16 |
160909 |
404.75 |
406.00 |
396.75 |
403.50 |
-2.50 |
48,770 |
310,773 |
+1,213 |
Mar17 |
160909 |
427.00 |
427.25 |
418.75 |
424.75 |
-2.50 |
15,064 |
86,686 |
+2,973 |
May17 |
160909 |
442.00 |
442.00 |
433.00 |
439.50 |
-1.50 |
3,459 |
18,491 |
+423 |
Jul17 |
160909 |
453.00 |
453.00 |
444.75 |
451.00 |
-1.75 |
3,487 |
29,043 |
+250 |
Sep17 |
160909 |
468.00 |
468.00 |
461.00 |
466.25 |
-1.75 |
136 |
3,330 |
+15 |
Total Volume and Open Interest |
71,195 |
455,978 |
+4,908 |
Wheat(KCBT) |
Sep16 |
160909 |
389.25 |
393.50 |
388.50 |
393.50 |
+1.00 |
228 |
331 |
+112 |
Dec16 |
160909 |
416.75 |
419.00 |
411.50 |
418.50 |
+0.50 |
13,785 |
146,498 |
+438 |
Mar17 |
160909 |
432.75 |
435.00 |
427.50 |
434.50 |
+0.50 |
2,064 |
45,664 |
+324 |
May17 |
160909 |
443.50 |
445.25 |
438.00 |
445.00 |
+0.25 |
850 |
15,029 |
-17 |
Jul17 |
160909 |
453.25 |
455.25 |
448.00 |
455.00 |
+0.50 |
1,793 |
19,912 |
+121 |
Sep17 |
160909 |
466.00 |
469.75 |
463.50 |
469.75 |
+0.25 |
116 |
2,684 |
+15 |
Dec17 |
160909 |
488.50 |
491.00 |
485.25 |
491.00 |
-0.25 |
76 |
2,084 |
-8 |
Total Volume and Open Interest |
18,912 |
232,458 |
+985 |
Wheat(MGE) |
Sep16 |
160909 |
498.50 |
498.50 |
498.50 |
498.50 |
+3.50 |
46 |
54 |
-41 |
Dec16 |
160909 |
491.50 |
495.00 |
488.25 |
494.00 |
+2.00 |
3,708 |
29,954 |
-1,073 |
Mar17 |
160909 |
503.00 |
505.25 |
499.75 |
504.75 |
+1.25 |
1,348 |
15,181 |
+92 |
May17 |
160909 |
511.75 |
514.00 |
510.00 |
514.00 |
+1.25 |
504 |
6,983 |
+95 |
Jul17 |
160909 |
520.75 |
523.75 |
520.75 |
523.50 |
+1.25 |
121 |
3,387 |
+30 |
Sep17 |
160909 |
530.75 |
533.50 |
530.75 |
533.50 |
+1.00 |
141 |
2,956 |
+7 |
Total Volume and Open Interest |
5,868 |
60,546 |
-890 |
Oats(CBOT) |
Sep16 |
160909 |
167.50 |
169.00 |
164.25 |
164.25 |
-0.75 |
39 |
52 |
+28 |
Dec16 |
160909 |
177.50 |
179.50 |
176.50 |
177.25 |
-0.50 |
413 |
9,001 |
-83 |
Mar17 |
160909 |
190.50 |
192.00 |
190.00 |
190.50 |
unch |
183 |
1,674 |
+56 |
May17 |
160909 |
198.00 |
199.00 |
197.00 |
197.00 |
+1.00 |
12 |
35 |
+0 |
Total Volume and Open Interest |
647 |
10,785 |
+1 |
Rough Rice(CBOT) |
Sep16 |
160909 |
9.29 |
9.29 |
9.29 |
9.29 |
-0.02 |
2 |
868 |
-2 |
Nov16 |
160909 |
9.60 |
9.61 |
9.45 |
9.52 |
-0.02 |
289 |
9,275 |
+98 |
Jan17 |
160909 |
9.73 |
9.81 |
9.73 |
9.77 |
-0.03 |
78 |
956 |
+56 |
Mar17 |
160909 |
10.02 |
10.02 |
10.02 |
10.02 |
-0.02 |
2 |
77 |
+2 |
Total Volume and Open Interest |
371 |
11,178 |
+154 |
Live Cattle(CME) |
Oct16 |
160909 |
101.100 |
104.400 |
101.100 |
104.400 |
+3.000 |
27,562 |
111,792 |
-511 |
Dec16 |
160909 |
102.430 |
105.600 |
102.330 |
105.400 |
+2.800 |
16,444 |
80,202 |
+1,832 |
Feb17 |
160909 |
102.900 |
105.950 |
102.900 |
105.550 |
+2.320 |
8,472 |
36,249 |
+651 |
Apr17 |
160909 |
102.700 |
104.980 |
102.330 |
104.300 |
+1.500 |
4,085 |
22,759 |
+906 |
Jun17 |
160909 |
97.035 |
98.850 |
96.400 |
98.330 |
+1.030 |
1,285 |
9,660 |
+111 |
Aug17 |
160909 |
96.430 |
97.500 |
95.250 |
97.135 |
+0.705 |
312 |
5,535 |
+106 |
Total Volume and Open Interest |
58,225 |
266,595 |
+3,146 |
Feeder Cattle(CME) |
Sep16 |
160909 |
131.600 |
135.050 |
130.150 |
134.235 |
+2.635 |
2,699 |
5,462 |
-1,309 |
Oct16 |
160909 |
128.700 |
132.350 |
126.980 |
131.285 |
+2.785 |
6,086 |
18,651 |
+295 |
Nov16 |
160909 |
126.180 |
129.400 |
124.430 |
128.685 |
+2.400 |
2,224 |
9,095 |
+205 |
Jan17 |
160909 |
123.200 |
125.730 |
120.850 |
125.200 |
+1.815 |
1,268 |
4,496 |
+71 |
Mar17 |
160909 |
122.400 |
124.535 |
119.830 |
124.180 |
+1.450 |
470 |
2,766 |
+137 |
Apr17 |
160909 |
122.035 |
124.285 |
119.950 |
123.930 |
+1.180 |
56 |
568 |
+6 |
May17 |
160909 |
121.050 |
124.100 |
119.885 |
123.850 |
+1.250 |
39 |
381 |
+7 |
Total Volume and Open Interest |
12,846 |
41,468 |
-587 |
Lean Hogs(CME) |
Oct16 |
160909 |
61.200 |
61.600 |
59.100 |
59.235 |
-1.765 |
17,762 |
79,263 |
-4,059 |
Dec16 |
160909 |
55.535 |
55.930 |
53.785 |
53.930 |
-1.555 |
11,674 |
68,641 |
+1,981 |
Feb17 |
160909 |
60.080 |
60.450 |
58.630 |
58.785 |
-1.265 |
3,289 |
31,137 |
+614 |
Apr17 |
160909 |
65.300 |
65.600 |
64.150 |
64.225 |
-1.075 |
836 |
21,525 |
+33 |
May17 |
160909 |
71.500 |
71.535 |
71.080 |
71.080 |
-0.900 |
3 |
355 |
+0 |
Jun17 |
160909 |
75.430 |
75.500 |
74.680 |
74.785 |
-0.795 |
212 |
5,218 |
+57 |
Jul17 |
160909 |
74.800 |
74.800 |
74.150 |
74.150 |
-0.950 |
32 |
772 |
+0 |
Aug17 |
160909 |
73.800 |
73.950 |
73.500 |
73.580 |
-0.955 |
4 |
402 |
-4 |
Total Volume and Open Interest |
33,817 |
207,598 |
-1,376 |
Class III Milk(CME) |
Sep16 |
160909 |
16.58 |
16.64 |
16.50 |
16.51 |
-0.07 |
375 |
5,395 |
-127 |
Oct16 |
160909 |
16.77 |
16.96 |
16.65 |
16.70 |
-0.11 |
249 |
4,998 |
+39 |
Nov16 |
160909 |
16.69 |
16.79 |
16.53 |
16.59 |
-0.10 |
176 |
4,155 |
+36 |
Dec16 |
160909 |
16.32 |
16.34 |
16.18 |
16.20 |
-0.05 |
118 |
3,424 |
+20 |
Jan17 |
160909 |
16.03 |
16.03 |
15.96 |
15.96 |
-0.03 |
51 |
1,803 |
+28 |
Feb17 |
160909 |
16.07 |
16.07 |
16.00 |
16.01 |
-0.06 |
13 |
1,800 |
+1 |
Mar17 |
160909 |
16.09 |
16.10 |
16.00 |
16.04 |
-0.06 |
13 |
1,661 |
+3 |
Apr17 |
160909 |
16.16 |
16.16 |
16.11 |
16.12 |
-0.04 |
21 |
1,486 |
+8 |
May17 |
160909 |
16.26 |
16.27 |
16.26 |
16.26 |
-0.06 |
22 |
1,337 |
+15 |
Jun17 |
160909 |
16.47 |
16.47 |
16.42 |
16.43 |
-0.04 |
7 |
1,227 |
+5 |
Jul17 |
160909 |
16.66 |
16.67 |
16.66 |
16.66 |
unch |
14 |
717 |
+8 |
Aug17 |
160909 |
16.71 |
16.81 |
16.71 |
16.81 |
+0.10 |
14 |
628 |
+7 |
Sep17 |
160909 |
16.85 |
16.85 |
16.84 |
16.85 |
unch |
10 |
562 |
+2 |
Total Volume and Open Interest |
1,085 |
30,540 |
+45 |
Cocoa(ICE) |
Sep16 |
160909 |
2810 |
2810 |
2778 |
2794 |
-104 |
49 |
37 |
-45 |
Dec16 |
160909 |
2846 |
2865 |
2747 |
2762 |
-123 |
13,562 |
103,311 |
+914 |
Mar17 |
160909 |
2856 |
2856 |
2734 |
2748 |
-115 |
5,875 |
67,159 |
+939 |
May17 |
160909 |
2825 |
2840 |
2741 |
2752 |
-105 |
2,733 |
14,177 |
+421 |
Jul17 |
160909 |
2828 |
2834 |
2746 |
2755 |
-100 |
162 |
4,667 |
+21 |
Sep17 |
160909 |
2826 |
2831 |
2748 |
2757 |
-95 |
27 |
4,339 |
+16 |
Dec17 |
160909 |
2818 |
2823 |
2743 |
2750 |
-95 |
3 |
1,539 |
+2 |
Total Volume and Open Interest |
22,412 |
199,114 |
+2,268 |
Coffee "C"(ICE) |
Sep16 |
160909 |
152.85 |
152.85 |
149.95 |
149.95 |
-3.75 |
6 |
141 |
-2 |
Dec16 |
160909 |
154.60 |
154.85 |
150.55 |
151.15 |
-3.75 |
18,429 |
105,000 |
+1,942 |
Mar17 |
160909 |
158.00 |
158.10 |
153.85 |
154.35 |
-3.80 |
5,473 |
40,011 |
-233 |
May17 |
160909 |
159.95 |
159.95 |
155.75 |
156.25 |
-3.80 |
1,964 |
17,150 |
-18 |
Jul17 |
160909 |
161.80 |
161.80 |
157.50 |
158.00 |
-3.80 |
635 |
4,773 |
+234 |
Sep17 |
160909 |
162.00 |
162.15 |
158.95 |
159.40 |
-3.75 |
275 |
3,629 |
-23 |
Total Volume and Open Interest |
26,969 |
178,432 |
+1,954 |
Orange Juice(ICE) |
Sep16 |
160909 |
195.90 |
200.65 |
195.90 |
198.25 |
+2.60 |
21 |
262 |
-11 |
Nov16 |
160909 |
195.20 |
199.85 |
194.15 |
197.45 |
+1.70 |
780 |
13,384 |
+6 |
Jan17 |
160909 |
195.25 |
197.75 |
193.55 |
195.05 |
+1.15 |
37 |
1,632 |
-2 |
Mar17 |
160909 |
191.65 |
196.05 |
191.65 |
192.60 |
+0.40 |
30 |
398 |
+12 |
May17 |
160909 |
188.90 |
191.85 |
188.90 |
190.60 |
+0.90 |
1 |
106 |
+0 |
Jul17 |
160909 |
189.35 |
189.35 |
189.35 |
189.35 |
+0.90 |
|
|
|
Total Volume and Open Interest |
869 |
15,784 |
+5 |
Sugar #11(ICE) |
Oct16 |
160909 |
20.19 |
20.40 |
19.94 |
19.99 |
-0.23 |
80,805 |
346,228 |
-21,864 |
Mar17 |
160909 |
20.85 |
21.03 |
20.65 |
20.69 |
-0.19 |
61,962 |
324,869 |
+9,733 |
May17 |
160909 |
20.37 |
20.58 |
20.25 |
20.29 |
-0.16 |
14,085 |
95,166 |
+4,017 |
Jul17 |
160909 |
19.88 |
20.05 |
19.75 |
19.80 |
-0.15 |
7,375 |
60,998 |
+1,226 |
Oct17 |
160909 |
19.62 |
19.75 |
19.48 |
19.53 |
-0.14 |
8,177 |
44,668 |
+2,065 |
Mar18 |
160909 |
19.45 |
19.55 |
19.31 |
19.34 |
-0.17 |
1,221 |
19,802 |
+640 |
May18 |
160909 |
18.93 |
19.00 |
18.79 |
18.79 |
-0.20 |
457 |
6,264 |
+125 |
Jul18 |
160909 |
18.50 |
18.54 |
18.31 |
18.31 |
-0.25 |
99 |
4,996 |
+22 |
Total Volume and Open Interest |
174,370 |
909,580 |
-3,895 |
London Cocoa(LCE) |
Sep16 |
160909 |
2256 |
2256 |
2187 |
2189 |
-85 |
1,793 |
26,747 |
-446 |
Dec16 |
160909 |
2250 |
2250 |
2180 |
2183 |
-80 |
12,229 |
91,556 |
-227 |
Mar17 |
160909 |
2193 |
2205 |
2138 |
2141 |
-77 |
6,661 |
57,248 |
-2,425 |
May17 |
160909 |
2200 |
2200 |
2137 |
2139 |
-71 |
2,857 |
32,597 |
+1,225 |
Jul17 |
160909 |
2189 |
2189 |
2139 |
2142 |
-65 |
588 |
6,317 |
+3 |
Sep17 |
160909 |
2179 |
2184 |
2131 |
2134 |
-64 |
539 |
9,737 |
+134 |
Dec17 |
160909 |
2160 |
2167 |
2113 |
2116 |
-65 |
644 |
4,040 |
+604 |
Total Volume and Open Interest |
25,311 |
228,243 |
-1,132 |
London Sugar(LCE) |
Dec16 |
160909 |
546.60 |
554.20 |
543.20 |
544.20 |
-3.90 |
4,489 |
24,720 |
+252 |
Mar17 |
160909 |
553.10 |
558.90 |
550.70 |
552.10 |
-3.20 |
2,081 |
20,051 |
-196 |
May17 |
160909 |
544.90 |
549.20 |
542.90 |
544.40 |
-2.50 |
282 |
10,897 |
+76 |
Aug17 |
160909 |
534.90 |
538.30 |
534.20 |
534.20 |
-2.60 |
61 |
5,076 |
+25 |
Oct17 |
160909 |
521.90 |
524.20 |
520.30 |
520.30 |
-2.50 |
21 |
3,543 |
+13 |
Total Volume and Open Interest |
12,962 |
88,694 |
-2,325 |
Cotton(ICE) |
Oct16 |
160909 |
68.99 |
68.99 |
68.02 |
68.88 |
-0.37 |
22 |
173 |
+0 |
Dec16 |
160909 |
69.35 |
69.38 |
68.25 |
69.08 |
-0.21 |
12,623 |
155,567 |
+843 |
Mar17 |
160909 |
69.67 |
69.72 |
68.61 |
69.30 |
-0.30 |
2,154 |
50,383 |
+114 |
May17 |
160909 |
69.90 |
69.95 |
69.00 |
69.51 |
-0.32 |
335 |
6,688 |
-75 |
Jul17 |
160909 |
69.95 |
69.98 |
69.16 |
69.57 |
-0.30 |
163 |
6,851 |
+60 |
Oct17 |
160909 |
69.25 |
69.25 |
69.25 |
69.25 |
-0.34 |
|
|
|
Total Volume and Open Interest |
15,457 |
232,289 |
+1,642 |
Lumber(CME) |
Sep16 |
160909 |
305.3 |
307.4 |
304.3 |
307.1 |
+2.4 |
142 |
194 |
-180 |
Nov16 |
160909 |
310.5 |
312.5 |
308.8 |
309.4 |
+1.2 |
405 |
2,761 |
+10 |
Jan17 |
160909 |
322.8 |
322.8 |
320.3 |
320.6 |
+0.6 |
28 |
333 |
-1 |
Mar17 |
160909 |
329.1 |
329.1 |
327.3 |
329.1 |
+1.5 |
4 |
76 |
+1 |
Total Volume and Open Interest |
579 |
3,395 |
-170 |
Crude Oil(NYM) |
Oct16 |
160909 |
47.36 |
47.36 |
45.56 |
45.88 |
-1.74 |
572,884 |
408,551 |
-22,022 |
Nov16 |
160909 |
47.88 |
47.99 |
46.15 |
46.46 |
-1.80 |
152,800 |
303,679 |
+15,899 |
Dec16 |
160909 |
48.61 |
48.63 |
46.77 |
47.07 |
-1.84 |
74,209 |
278,110 |
+4,118 |
Jan17 |
160909 |
49.13 |
49.28 |
47.38 |
47.69 |
-1.88 |
18,438 |
130,371 |
+1,324 |
Feb17 |
160909 |
49.88 |
49.88 |
48.07 |
48.29 |
-1.89 |
13,029 |
61,718 |
+3,242 |
Mar17 |
160909 |
50.39 |
50.44 |
48.50 |
48.83 |
-1.88 |
15,702 |
106,038 |
+1,492 |
Apr17 |
160909 |
50.69 |
50.71 |
49.08 |
49.28 |
-1.86 |
4,788 |
36,911 |
+322 |
May17 |
160909 |
51.04 |
51.04 |
49.34 |
49.64 |
-1.84 |
3,633 |
27,663 |
-618 |
Jun17 |
160909 |
51.46 |
51.46 |
49.58 |
49.93 |
-1.81 |
16,749 |
105,136 |
-426 |
Jul17 |
160909 |
50.87 |
51.10 |
49.98 |
50.15 |
-1.80 |
2,074 |
21,707 |
-648 |
Aug17 |
160909 |
51.36 |
51.41 |
50.18 |
50.35 |
-1.78 |
1,684 |
16,804 |
+61 |
Sep17 |
160909 |
51.96 |
51.96 |
50.54 |
50.54 |
-1.77 |
5,627 |
37,443 |
-329 |
Oct17 |
160909 |
51.65 |
52.00 |
50.72 |
50.72 |
-1.76 |
2,977 |
15,553 |
+15 |
Nov17 |
160909 |
50.90 |
50.90 |
50.90 |
50.90 |
-1.75 |
1,410 |
14,630 |
+353 |
Dec17 |
160909 |
52.53 |
52.53 |
50.76 |
51.10 |
-1.74 |
24,689 |
152,924 |
+195 |
Jan18 |
160909 |
51.50 |
51.95 |
51.24 |
51.24 |
-1.73 |
518 |
15,601 |
-61 |
Total Volume and Open Interest |
918,692 |
1,864,781 |
+3,063 |
e-miNY Crude Oil(NYM) |
Oct16 |
160909 |
47.325 |
47.350 |
45.550 |
45.875 |
-1.750 |
13,152 |
2,736 |
-318 |
Nov16 |
160909 |
47.975 |
47.975 |
46.175 |
46.450 |
-1.800 |
381 |
538 |
+8 |
Dec16 |
160909 |
48.525 |
48.525 |
46.750 |
47.075 |
-1.825 |
75 |
385 |
-78 |
Jan17 |
160909 |
49.225 |
49.225 |
47.450 |
47.700 |
-1.875 |
37 |
74 |
-7 |
Feb17 |
160909 |
48.725 |
49.000 |
48.050 |
48.300 |
-1.875 |
23 |
66 |
-15 |
Mar17 |
160909 |
48.825 |
48.825 |
48.575 |
48.825 |
-1.875 |
2 |
129 |
+2 |
Apr17 |
160909 |
49.275 |
49.275 |
49.275 |
49.275 |
-1.875 |
0 |
106 |
+0 |
May17 |
160909 |
49.650 |
49.650 |
49.600 |
49.650 |
-1.825 |
4 |
78 |
+2 |
Jun17 |
160909 |
49.925 |
49.925 |
49.675 |
49.925 |
-1.825 |
4 |
17 |
+0 |
Jul17 |
160909 |
51.525 |
51.525 |
50.150 |
50.150 |
-1.800 |
2 |
73 |
-2 |
Total Volume and Open Interest |
13,681 |
4,518 |
-409 |
NY Harbor ULSD(NYM) |
Oct16 |
160909 |
147.67 |
147.72 |
142.85 |
143.04 |
-5.18 |
60,806 |
76,783 |
-2,003 |
Nov16 |
160909 |
149.44 |
149.56 |
144.86 |
145.07 |
-5.12 |
35,793 |
79,471 |
+897 |
Dec16 |
160909 |
151.39 |
151.39 |
146.77 |
147.12 |
-5.00 |
22,365 |
62,629 |
-2,212 |
Jan17 |
160909 |
152.90 |
153.03 |
148.80 |
149.17 |
-4.99 |
10,117 |
36,465 |
-609 |
Feb17 |
160909 |
154.38 |
154.40 |
150.46 |
150.64 |
-4.92 |
4,308 |
17,203 |
-181 |
Mar17 |
160909 |
154.61 |
154.88 |
151.20 |
151.38 |
-4.84 |
3,266 |
22,426 |
+681 |
Apr17 |
160909 |
154.92 |
154.92 |
151.22 |
151.32 |
-4.77 |
1,747 |
10,029 |
-115 |
May17 |
160909 |
152.12 |
152.12 |
151.64 |
151.64 |
-4.75 |
456 |
7,990 |
+137 |
Jun17 |
160909 |
155.18 |
155.53 |
151.56 |
152.05 |
-4.75 |
1,989 |
24,382 |
-106 |
Jul17 |
160909 |
152.91 |
152.91 |
152.91 |
152.91 |
-4.72 |
48 |
2,728 |
+4 |
Aug17 |
160909 |
153.90 |
153.90 |
153.90 |
153.90 |
-4.70 |
20 |
1,694 |
-3 |
Sep17 |
160909 |
156.08 |
156.08 |
155.03 |
155.03 |
-4.69 |
22 |
2,559 |
+7 |
Oct17 |
160909 |
158.50 |
158.50 |
156.21 |
156.21 |
-4.68 |
17 |
1,968 |
+8 |
Nov17 |
160909 |
157.35 |
157.35 |
157.35 |
157.35 |
-4.67 |
11 |
1,699 |
-2 |
Total Volume and Open Interest |
141,883 |
379,159 |
-2,925 |
RBOB Gasoline(NYM) |
Oct16 |
160909 |
140.33 |
140.56 |
135.62 |
136.11 |
-5.54 |
69,574 |
120,183 |
-4,287 |
Nov16 |
160909 |
139.13 |
139.24 |
134.61 |
135.19 |
-5.08 |
45,823 |
87,344 |
+3,690 |
Dec16 |
160909 |
138.00 |
138.08 |
133.50 |
134.27 |
-4.78 |
24,241 |
64,876 |
+1,825 |
Jan17 |
160909 |
138.45 |
138.45 |
134.00 |
134.74 |
-4.68 |
6,672 |
28,412 |
-417 |
Feb17 |
160909 |
139.60 |
139.60 |
135.50 |
136.21 |
-4.66 |
2,790 |
11,106 |
+244 |
Mar17 |
160909 |
141.12 |
141.16 |
138.40 |
138.65 |
-4.58 |
3,490 |
23,771 |
+36 |
Apr17 |
160909 |
159.13 |
159.13 |
156.64 |
156.96 |
-4.69 |
1,676 |
19,889 |
+312 |
May17 |
160909 |
160.61 |
160.61 |
157.71 |
158.06 |
-4.69 |
206 |
6,360 |
+9 |
Jun17 |
160909 |
160.30 |
160.80 |
157.10 |
157.92 |
-4.71 |
1,346 |
12,084 |
+220 |
Jul17 |
160909 |
157.20 |
157.20 |
156.80 |
157.18 |
-4.73 |
57 |
2,283 |
-20 |
Total Volume and Open Interest |
156,581 |
402,911 |
+1,817 |
e-miNY RBOB Gasoline(NYM) |
Oct16 |
160909 |
136.11 |
136.11 |
136.11 |
136.11 |
-5.54 |
0 |
2 |
+0 |
Nov16 |
160909 |
135.19 |
135.19 |
135.19 |
135.19 |
-5.08 |
|
|
|
Dec16 |
160909 |
134.27 |
134.27 |
134.27 |
134.27 |
-4.78 |
|
|
|
Jan17 |
160909 |
134.74 |
134.74 |
134.74 |
134.74 |
-4.68 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct16 |
160909 |
2.810 |
2.844 |
2.783 |
2.797 |
-0.009 |
139,254 |
207,695 |
-5,849 |
Nov16 |
160909 |
2.911 |
2.944 |
2.880 |
2.890 |
-0.027 |
65,132 |
210,617 |
+2,776 |
Dec16 |
160909 |
3.138 |
3.168 |
3.107 |
3.119 |
-0.025 |
33,697 |
73,912 |
-1,500 |
Jan17 |
160909 |
3.261 |
3.289 |
3.228 |
3.243 |
-0.023 |
34,873 |
134,290 |
+4,633 |
Feb17 |
160909 |
3.271 |
3.289 |
3.231 |
3.246 |
-0.023 |
5,807 |
32,444 |
+542 |
Mar17 |
160909 |
3.227 |
3.247 |
3.189 |
3.205 |
-0.022 |
11,214 |
90,207 |
+681 |
Apr17 |
160909 |
2.982 |
3.005 |
2.963 |
2.986 |
unch |
8,753 |
75,347 |
+367 |
May17 |
160909 |
2.963 |
2.977 |
2.940 |
2.963 |
+0.002 |
2,057 |
26,601 |
+115 |
Jun17 |
160909 |
2.983 |
3.005 |
2.973 |
2.992 |
+0.001 |
1,623 |
24,820 |
-239 |
Jul17 |
160909 |
3.023 |
3.034 |
2.999 |
3.022 |
unch |
2,460 |
16,076 |
-895 |
Aug17 |
160909 |
3.032 |
3.043 |
3.011 |
3.032 |
unch |
1,994 |
13,873 |
-278 |
Sep17 |
160909 |
3.024 |
3.028 |
2.995 |
3.018 |
+0.002 |
1,649 |
16,505 |
-716 |
Oct17 |
160909 |
3.038 |
3.050 |
3.017 |
3.039 |
+0.001 |
3,021 |
31,849 |
-780 |
Nov17 |
160909 |
3.101 |
3.107 |
3.081 |
3.097 |
unch |
1,267 |
13,548 |
-118 |
Dec17 |
160909 |
3.225 |
3.232 |
3.200 |
3.226 |
-0.001 |
964 |
18,169 |
+47 |
Jan18 |
160909 |
3.325 |
3.331 |
3.310 |
3.325 |
-0.002 |
2,144 |
14,867 |
+203 |
Total Volume and Open Interest |
322,611 |
1,052,773 |
+644 |
Brent Crude Oil(ICE) |
Nov16 |
160909 |
49.63 |
49.70 |
47.76 |
48.01 |
-1.98 |
224,227 |
425,346 |
-15,597 |
Dec16 |
160909 |
50.40 |
50.40 |
48.20 |
48.47 |
-1.96 |
122,086 |
423,096 |
+1,356 |
Jan17 |
160909 |
50.57 |
50.58 |
48.65 |
48.93 |
-1.97 |
47,375 |
162,805 |
+6,650 |
Feb17 |
160909 |
51.04 |
51.04 |
49.09 |
49.38 |
-1.96 |
26,375 |
98,971 |
+3,448 |
Mar17 |
160909 |
51.44 |
51.46 |
49.53 |
49.82 |
-1.95 |
27,513 |
145,475 |
+7,172 |
Apr17 |
160909 |
51.81 |
51.81 |
49.99 |
50.23 |
-1.91 |
9,704 |
52,368 |
+604 |
May17 |
160909 |
52.17 |
52.17 |
50.54 |
50.61 |
-1.87 |
6,251 |
45,565 |
+153 |
Jun17 |
160909 |
52.47 |
52.47 |
50.89 |
50.95 |
-1.83 |
26,970 |
116,537 |
-1,154 |
Jul17 |
160909 |
52.75 |
52.75 |
51.22 |
51.26 |
-1.80 |
2,020 |
23,081 |
-295 |
Aug17 |
160909 |
51.53 |
51.53 |
51.53 |
51.53 |
-1.78 |
1,492 |
19,853 |
+420 |
Sep17 |
160909 |
52.00 |
52.03 |
51.75 |
51.75 |
-1.76 |
2,418 |
48,091 |
+245 |
Oct17 |
160909 |
52.05 |
52.05 |
51.96 |
51.96 |
-1.75 |
1,119 |
21,225 |
+331 |
Nov17 |
160909 |
52.15 |
52.15 |
52.15 |
52.15 |
-1.75 |
458 |
17,199 |
-40 |
Dec17 |
160909 |
53.71 |
53.72 |
52.05 |
52.32 |
-1.74 |
21,019 |
207,396 |
-1,555 |
Total Volume and Open Interest |
527,114 |
2,106,423 |
+2,592 |
Gas Oil(ICE) |
Sep16 |
160909 |
428.00 |
428.00 |
409.50 |
419.25 |
-8.50 |
48,584 |
45,235 |
-9,895 |
Oct16 |
160909 |
435.25 |
435.25 |
419.25 |
427.50 |
-6.25 |
109,138 |
152,264 |
+291 |
Nov16 |
160909 |
438.00 |
438.25 |
423.25 |
431.50 |
-6.00 |
59,984 |
78,596 |
+1,801 |
Dec16 |
160909 |
441.75 |
441.75 |
426.75 |
435.25 |
-5.75 |
41,823 |
138,533 |
+748 |
Jan17 |
160909 |
444.50 |
444.75 |
431.75 |
440.00 |
-5.50 |
10,798 |
52,328 |
-310 |
Feb17 |
160909 |
448.50 |
448.50 |
436.00 |
444.00 |
-5.50 |
7,432 |
35,058 |
+1,702 |
Mar17 |
160909 |
451.75 |
451.75 |
440.25 |
447.25 |
-5.50 |
4,701 |
33,673 |
-269 |
Apr17 |
160909 |
454.00 |
454.00 |
444.50 |
450.25 |
-5.50 |
811 |
17,627 |
+192 |
May17 |
160909 |
457.25 |
457.25 |
445.00 |
453.00 |
-5.25 |
1,429 |
14,583 |
+47 |
Jun17 |
160909 |
459.25 |
459.75 |
448.50 |
455.75 |
-5.00 |
3,817 |
48,121 |
+521 |
Total Volume and Open Interest |
296,967 |
801,141 |
-4,458 |
Ethanol(CBOT) |
Oct16 |
160909 |
1.456 |
1.495 |
1.445 |
1.487 |
+0.035 |
152 |
1,578 |
+18 |
Nov16 |
160909 |
1.405 |
1.450 |
1.405 |
1.448 |
+0.034 |
80 |
981 |
+31 |
Dec16 |
160909 |
1.395 |
1.420 |
1.395 |
1.413 |
+0.034 |
69 |
1,253 |
+13 |
Jan17 |
160909 |
1.397 |
1.397 |
1.397 |
1.397 |
+0.034 |
29 |
521 |
+18 |
Feb17 |
160909 |
1.398 |
1.398 |
1.398 |
1.398 |
+0.034 |
20 |
179 |
+19 |
Mar17 |
160909 |
1.406 |
1.412 |
1.406 |
1.412 |
+0.034 |
0 |
68 |
+0 |
Apr17 |
160909 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.034 |
0 |
167 |
+0 |
May17 |
160909 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.034 |
|
|
|
Total Volume and Open Interest |
350 |
4,753 |
+99 |
WTI Crude Oil(ICE) |
Oct16 |
160909 |
47.28 |
47.30 |
45.58 |
45.88 |
-1.74 |
31,966 |
71,693 |
-1,636 |
Nov16 |
160909 |
47.95 |
47.95 |
46.15 |
46.46 |
-1.80 |
30,101 |
71,402 |
-438 |
Dec16 |
160909 |
48.48 |
48.53 |
46.78 |
47.07 |
-1.84 |
19,702 |
106,753 |
-68 |
Jan17 |
160909 |
49.13 |
49.17 |
47.64 |
47.69 |
-1.88 |
5,959 |
32,378 |
+458 |
Feb17 |
160909 |
49.59 |
49.59 |
48.00 |
48.29 |
-1.89 |
3,213 |
22,627 |
-516 |
Mar17 |
160909 |
50.12 |
50.20 |
48.50 |
48.83 |
-1.88 |
3,752 |
35,026 |
+303 |
Apr17 |
160909 |
50.40 |
50.41 |
49.28 |
49.28 |
-1.86 |
1,240 |
8,027 |
+497 |
May17 |
160909 |
50.73 |
50.74 |
49.31 |
49.64 |
-1.84 |
1,274 |
6,858 |
+224 |
Jun17 |
160909 |
51.25 |
51.25 |
49.60 |
49.93 |
-1.81 |
4,132 |
37,264 |
+1,925 |
Jul17 |
160909 |
50.15 |
50.15 |
50.15 |
50.15 |
-1.80 |
211 |
6,045 |
+0 |
Aug17 |
160909 |
50.35 |
50.35 |
50.35 |
50.35 |
-1.78 |
99 |
895 |
+46 |
Sep17 |
160909 |
50.54 |
50.54 |
50.54 |
50.54 |
-1.77 |
149 |
10,030 |
+19 |
Oct17 |
160909 |
50.72 |
50.72 |
50.72 |
50.72 |
-1.76 |
113 |
1,801 |
+46 |
Nov17 |
160909 |
50.90 |
50.90 |
50.90 |
50.90 |
-1.75 |
139 |
1,145 |
+55 |
Dec17 |
160909 |
52.35 |
52.38 |
50.80 |
51.10 |
-1.74 |
4,017 |
65,675 |
-437 |
Jan18 |
160909 |
51.24 |
51.24 |
51.24 |
51.24 |
-1.73 |
36 |
582 |
+16 |
Total Volume and Open Interest |
107,041 |
526,617 |
+559 |
US Dollar Index(ICE) |
Sep16 |
160909 |
94.975 |
95.580 |
94.820 |
95.327 |
+0.277 |
16,518 |
41,488 |
-1,138 |
Dec16 |
160909 |
94.900 |
95.510 |
94.760 |
95.253 |
+0.283 |
2,049 |
13,530 |
+550 |
Mar17 |
160909 |
94.800 |
95.375 |
94.710 |
95.213 |
+0.278 |
49 |
2,372 |
+13 |
Total Volume and Open Interest |
18,625 |
57,601 |
-568 |
Australian Dollar(CME) |
Sep16 |
160909 |
76.41 |
76.56 |
75.31 |
75.48 |
-0.93 |
92,559 |
105,962 |
+2,184 |
Dec16 |
160909 |
76.25 |
76.39 |
75.19 |
75.31 |
-0.93 |
2,446 |
5,973 |
+922 |
Mar17 |
160909 |
75.89 |
76.13 |
75.09 |
75.17 |
-0.93 |
0 |
22 |
+0 |
Total Volume and Open Interest |
95,005 |
111,958 |
+3,106 |
British Pound(CME) |
Sep16 |
160909 |
133.01 |
133.37 |
132.39 |
132.73 |
-0.29 |
111,936 |
226,803 |
-6,957 |
Dec16 |
160909 |
133.21 |
133.58 |
132.62 |
132.95 |
-0.29 |
9,049 |
23,829 |
+2,794 |
Mar17 |
160909 |
133.22 |
133.75 |
132.94 |
133.22 |
-0.29 |
3 |
646 |
+1 |
Total Volume and Open Interest |
120,989 |
251,790 |
-4,163 |
Canadian Dollar(CME) |
Sep16 |
160909 |
77.34 |
77.53 |
76.61 |
76.76 |
-0.65 |
67,557 |
111,975 |
-1,305 |
Dec16 |
160909 |
77.41 |
77.65 |
76.66 |
76.81 |
-0.64 |
3,664 |
9,627 |
+985 |
Mar17 |
160909 |
77.46 |
77.52 |
76.73 |
76.86 |
-0.64 |
187 |
560 |
+43 |
Jun17 |
160909 |
77.06 |
77.06 |
76.79 |
76.91 |
-0.64 |
2 |
228 |
+0 |
Total Volume and Open Interest |
71,415 |
122,473 |
-274 |
Japanese Yen(CME) |
Sep16 |
160909 |
97.66 |
98.09 |
97.05 |
97.39 |
-0.21 |
128,132 |
143,146 |
-3,326 |
Dec16 |
160909 |
98.05 |
98.48 |
97.44 |
97.79 |
-0.20 |
7,761 |
16,003 |
+3,567 |
Mar17 |
160909 |
98.53 |
98.80 |
97.92 |
98.21 |
-0.20 |
4 |
288 |
+4 |
Total Volume and Open Interest |
135,912 |
159,582 |
+240 |
Swiss Franc(CME) |
Sep16 |
160909 |
102.88 |
103.01 |
102.23 |
102.57 |
-0.26 |
24,651 |
40,752 |
-2,793 |
Dec16 |
160909 |
103.45 |
103.52 |
102.74 |
103.08 |
-0.27 |
2,129 |
3,334 |
+1,106 |
Mar17 |
160909 |
103.62 |
103.62 |
103.48 |
103.62 |
-0.28 |
5 |
10 |
+5 |
Total Volume and Open Interest |
26,785 |
44,113 |
-1,682 |
EuroFX(CME) |
Sep16 |
160909 |
112.68 |
112.88 |
112.01 |
112.31 |
-0.31 |
141,988 |
334,595 |
-6,781 |
Dec16 |
160909 |
113.08 |
113.29 |
112.44 |
112.73 |
-0.31 |
14,913 |
40,655 |
+8,264 |
Mar17 |
160909 |
113.64 |
113.71 |
112.91 |
113.18 |
-0.32 |
58 |
1,461 |
-6 |
Total Volume and Open Interest |
156,959 |
377,462 |
+1,477 |
Mexican Peso(CME) |
Sep16 |
160909 |
535.50 |
535.75 |
528.13 |
530.75 |
-5.25 |
50,334 |
115,414 |
-3,114 |
Oct16 |
160909 |
534.63 |
534.63 |
529.50 |
529.50 |
-5.25 |
|
|
|
Total Volume and Open Interest |
54,725 |
159,198 |
-3,232 |
Brazilian Real(CME) |
Oct16 |
160909 |
310.20 |
310.20 |
302.30 |
302.70 |
-7.90 |
111 |
23,526 |
-6 |
Nov16 |
160909 |
300.05 |
300.05 |
300.05 |
300.05 |
-7.90 |
0 |
4 |
+0 |
Dec16 |
160909 |
300.85 |
301.10 |
297.20 |
297.50 |
-7.80 |
12 |
3,794 |
+0 |
Jan17 |
160909 |
296.40 |
296.40 |
296.40 |
296.40 |
-6.40 |
|
|
|
Total Volume and Open Interest |
123 |
27,324 |
-6 |
30-Year T-Bonds(CBOT) |
Sep16 |
160909 |
170~070 |
170~150 |
168~010 |
168~120 |
-1~170 |
4,084 |
7,394 |
-1,777 |
Dec16 |
160909 |
168~240 |
169~000 |
166~170 |
166~270 |
-1~190 |
178,962 |
555,426 |
+1,892 |
Mar17 |
160909 |
165~230 |
165~230 |
165~230 |
165~230 |
-1~190 |
|
|
|
Total Volume and Open Interest |
183,046 |
562,820 |
+115 |
10-Year T-Notes(CBOT) |
Sep16 |
160909 |
131~245 |
131~270 |
131~085 |
131~100 |
-0~115 |
57,778 |
90,720 |
-21,338 |
Dec16 |
160909 |
130~265 |
130~290 |
130~095 |
130~115 |
-0~115 |
916,466 |
2,787,974 |
+34,535 |
Mar17 |
160909 |
129~175 |
129~175 |
129~175 |
129~175 |
-0~115 |
|
|
|
Total Volume and Open Interest |
974,244 |
2,878,694 |
+13,197 |
5-Year T-Notes(CBOT) |
Sep16 |
160909 |
121~096 |
121~102 |
121~014 |
121~030 |
-0~044 |
27,063 |
127,350 |
-19,651 |
Dec16 |
160909 |
121~082 |
121~100 |
121~004 |
121~016 |
-0~054 |
384,225 |
2,677,691 |
+3,915 |
Mar17 |
160909 |
120~240 |
120~240 |
120~240 |
120~240 |
-0~054 |
|
|
|
Total Volume and Open Interest |
411,288 |
2,805,041 |
-15,736 |
2 Year T-Notes(CBOT) |
Sep16 |
160909 |
109~084 |
109~086 |
109~066 |
109~074 |
-0~010 |
7,886 |
33,214 |
-5,338 |
Dec16 |
160909 |
109~052 |
109~056 |
109~026 |
109~036 |
-0~012 |
189,187 |
1,012,756 |
+3,392 |
Mar17 |
160909 |
109~032 |
109~032 |
109~032 |
109~032 |
-0~012 |
|
|
|
Total Volume and Open Interest |
197,073 |
1,045,970 |
-1,946 |
Eurodollars(CME) |
Sep16 |
160909 |
99.120 |
99.128 |
99.107 |
99.118 |
-0.003 |
209,665 |
1,064,128 |
-22,376 |
Dec16 |
160909 |
99.045 |
99.055 |
99.025 |
99.035 |
-0.010 |
320,394 |
1,491,378 |
-42,560 |
Mar17 |
160909 |
99.015 |
99.020 |
98.980 |
98.995 |
-0.015 |
221,086 |
1,111,935 |
-7,086 |
Jun17 |
160909 |
98.980 |
98.985 |
98.940 |
98.955 |
-0.020 |
206,638 |
981,830 |
-14,970 |
Sep17 |
160909 |
98.945 |
98.950 |
98.905 |
98.920 |
-0.025 |
192,189 |
862,188 |
+5,311 |
Dec17 |
160909 |
98.905 |
98.915 |
98.860 |
98.875 |
-0.030 |
208,998 |
1,359,814 |
+15,538 |
Mar18 |
160909 |
98.885 |
98.895 |
98.835 |
98.850 |
-0.035 |
127,317 |
651,822 |
+8,318 |
Jun18 |
160909 |
98.855 |
98.865 |
98.810 |
98.815 |
-0.040 |
101,012 |
511,176 |
+1,785 |
Sep18 |
160909 |
98.825 |
98.835 |
98.775 |
98.780 |
-0.045 |
89,525 |
476,912 |
+5,135 |
Dec18 |
160909 |
98.785 |
98.795 |
98.730 |
98.735 |
-0.050 |
71,149 |
612,037 |
-7,313 |
Mar19 |
160909 |
98.765 |
98.770 |
98.700 |
98.705 |
-0.055 |
60,708 |
428,323 |
+6,755 |
Jun19 |
160909 |
98.730 |
98.740 |
98.665 |
98.670 |
-0.055 |
62,938 |
332,493 |
+5,052 |
Sep19 |
160909 |
98.695 |
98.705 |
98.625 |
98.630 |
-0.060 |
49,601 |
258,619 |
+5,678 |
Dec19 |
160909 |
98.650 |
98.660 |
98.580 |
98.585 |
-0.060 |
47,538 |
277,380 |
+9,608 |
Mar20 |
160909 |
98.620 |
98.630 |
98.545 |
98.550 |
-0.060 |
28,588 |
152,791 |
+1,122 |
Jun20 |
160909 |
98.585 |
98.595 |
98.500 |
98.510 |
-0.060 |
23,042 |
106,885 |
+3,279 |
Sep20 |
160909 |
98.545 |
98.555 |
98.465 |
98.470 |
-0.065 |
21,412 |
81,732 |
+280 |
Dec20 |
160909 |
98.500 |
98.515 |
98.415 |
98.425 |
-0.065 |
18,060 |
102,917 |
+610 |
Total Volume and Open Interest |
2,131,621 |
11,237,571 |
-24,441 |
Ultra T-Bond(CBOT) |
Sep16 |
160909 |
185~06 |
185~27 |
182~12 |
182~21 |
-2~14 |
5,839 |
18,137 |
-2,275 |
Dec16 |
160909 |
184~29 |
185~06 |
181~18 |
181~28 |
-2~15 |
61,527 |
594,240 |
-1,902 |
Mar17 |
160909 |
180~28 |
180~28 |
180~28 |
180~28 |
-2~15 |
|
|
|
Total Volume and Open Interest |
67,366 |
612,377 |
-4,177 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160909 |
144~110 |
144~170 |
143~170 |
143~195 |
-0~210 |
6,177 |
9,007 |
-4,567 |
Dec16 |
160909 |
143~300 |
144~030 |
143~010 |
143~040 |
-0~210 |
57,709 |
197,388 |
+3,736 |
Mar17 |
160909 |
143~040 |
143~040 |
143~040 |
143~040 |
-0~210 |
|
|
|
Total Volume and Open Interest |
63,886 |
206,395 |
-831 |
30 Day Federal Funds(CBOT) |
Sep16 |
160909 |
99.582 |
99.588 |
99.575 |
99.582 |
-0.005 |
7,917 |
66,114 |
+3,225 |
Oct16 |
160909 |
99.555 |
99.555 |
99.520 |
99.550 |
-0.005 |
43,821 |
306,194 |
+1,857 |
Nov16 |
160909 |
99.540 |
99.545 |
99.510 |
99.535 |
-0.010 |
16,753 |
174,748 |
+7,188 |
Dec16 |
160909 |
99.485 |
99.490 |
99.460 |
99.480 |
-0.005 |
6,641 |
88,349 |
+100 |
Jan17 |
160909 |
99.445 |
99.445 |
99.415 |
99.435 |
-0.010 |
19,920 |
127,529 |
+3,506 |
Feb17 |
160909 |
99.435 |
99.435 |
99.405 |
99.420 |
-0.010 |
3,789 |
66,891 |
-148 |
Total Volume and Open Interest |
114,056 |
1,011,537 |
+17,706 |
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) |
Dec16 |
160909 |
189.16 |
189.36 |
185.12 |
185.46 |
-4.34 |
79,086 |
183,163 |
+23,751 |
Mar17 |
160909 |
185.60 |
185.60 |
184.26 |
184.26 |
-4.18 |
0 |
4 |
-1 |
Jun17 |
160909 |
184.26 |
184.26 |
184.26 |
184.26 |
|
|
|
|
Euro-Bund(EUREX) |
Dec16 |
160909 |
164.60 |
164.62 |
163.53 |
163.65 |
-1.10 |
817,648 |
1,751,686 |
+185,845 |
Mar17 |
160909 |
167.00 |
167.10 |
166.00 |
166.05 |
-1.33 |
356 |
1,590 |
+326 |
Jun17 |
160909 |
166.05 |
166.05 |
166.05 |
166.05 |
|
|
|
|
Euro-Bobl(EUREX) |
Dec16 |
160909 |
131.69 |
131.72 |
131.46 |
131.53 |
-0.22 |
776,216 |
1,548,483 |
+175,679 |
Mar17 |
160909 |
133.31 |
133.31 |
133.31 |
133.31 |
-0.13 |
|
|
|
Jun17 |
160909 |
133.31 |
133.31 |
133.31 |
133.31 |
|
|
|
|
Euro-Schatz(EUREX) |
Dec16 |
160909 |
112.04 |
112.04 |
112.00 |
112.01 |
-0.03 |
484,061 |
1,252,716 |
+82,471 |
Mar17 |
160909 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.06 |
|
|
|
Jun17 |
160909 |
112.01 |
112.01 |
112.01 |
112.01 |
|
|
|
|
3-Mth Euribor(EUREX) |
Sep16 |
160909 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
100 |
3,847 |
+30 |
Dec16 |
160909 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
0 |
2,900 |
-2 |
Mar17 |
160909 |
100.340 |
100.340 |
100.340 |
100.340 |
unch |
0 |
3,210 |
+0 |
Total Volume and Open Interest |
200 |
77,060 |
+128 |
Long Gilt(LIFFE) |
Sep16 |
160909 |
130~20 |
130~20 |
130~03 |
130~04 |
-1~05 |
1,339 |
24,881 |
-999 |
Dec16 |
160909 |
129~31 |
130~03 |
128~29 |
129~00 |
-1~05 |
169,309 |
485,599 |
-4,732 |
Total Volume and Open Interest |
170,648 |
510,480 |
-5,731 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160909 |
99.63 |
99.63 |
99.62 |
99.62 |
-0.00 |
39,102 |
323,681 |
+2,213 |
Dec16 |
160909 |
99.68 |
99.69 |
99.67 |
99.67 |
-0.01 |
35,410 |
543,551 |
-3,032 |
Mar17 |
160909 |
99.71 |
99.71 |
99.69 |
99.69 |
-0.01 |
36,186 |
328,287 |
-1,773 |
Jun17 |
160909 |
99.71 |
99.72 |
99.70 |
99.70 |
-0.01 |
51,024 |
331,314 |
+4,905 |
Sep17 |
160909 |
99.72 |
99.72 |
99.70 |
99.70 |
-0.01 |
39,666 |
283,927 |
+1,721 |
Dec17 |
160909 |
99.71 |
99.72 |
99.69 |
99.69 |
-0.02 |
58,260 |
357,103 |
+3,833 |
Total Volume and Open Interest |
425,535 |
3,135,091 |
+8,676 |
3-Mth Euribor(LIFFE) |
Sep16 |
160909 |
100.300 |
100.305 |
100.300 |
100.300 |
-0.005 |
29,052 |
333,409 |
-1,529 |
Dec16 |
160909 |
100.330 |
100.330 |
100.320 |
100.325 |
-0.005 |
79,800 |
422,143 |
-15,398 |
Mar17 |
160909 |
100.340 |
100.345 |
100.335 |
100.340 |
-0.005 |
45,515 |
373,187 |
+2,485 |
Total Volume and Open Interest |
537,412 |
3,176,745 |
+29,627 |
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 |
160909 |
98.29 |
98.30 |
98.28 |
98.29 |
-0.01 |
44,419 |
213,904 |
-8,552 |
Mar17 |
160909 |
98.35 |
98.36 |
98.33 |
98.34 |
-0.02 |
61,561 |
170,550 |
+5,786 |
Jun17 |
160909 |
98.40 |
98.40 |
98.36 |
98.38 |
-0.02 |
50,991 |
148,104 |
+6,434 |
Sep17 |
160909 |
98.41 |
98.41 |
98.38 |
98.39 |
-0.03 |
15,225 |
109,925 |
+636 |
Dec17 |
160909 |
98.42 |
98.42 |
98.38 |
98.39 |
-0.03 |
8,035 |
90,346 |
+1,560 |
Mar18 |
160909 |
98.41 |
98.41 |
98.37 |
98.38 |
-0.04 |
10,035 |
66,867 |
+3,295 |
Jun18 |
160909 |
98.40 |
98.41 |
98.35 |
98.37 |
-0.04 |
3,739 |
48,372 |
+1,562 |
Sep18 |
160909 |
98.38 |
98.38 |
98.33 |
98.35 |
-0.04 |
1,515 |
10,422 |
+723 |
Dec18 |
160909 |
98.34 |
98.34 |
98.31 |
98.32 |
-0.04 |
104 |
4,714 |
+96 |
Total Volume and Open Interest |
221,792 |
893,971 |
-15,376 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160909 |
98.13 |
98.13 |
98.02 |
98.02 |
-0.11 |
151,700 |
829,229 |
+14,822 |
Dec16 |
160909 |
98.15 |
98.15 |
98.03 |
98.04 |
-0.11 |
20,100 |
19,758 |
+15,764 |
Total Volume and Open Interest |
171,800 |
848,987 |
+30,586 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160909 |
98.54 |
98.55 |
98.46 |
98.47 |
-0.08 |
188,734 |
827,096 |
-27,706 |
Dec16 |
160909 |
98.63 |
98.63 |
98.54 |
98.56 |
-0.07 |
7,212 |
42,502 |
+4,123 |
Total Volume and Open Interest |
195,946 |
869,598 |
-23,583 |
Gold(CMX) |
Oct16 |
160909 |
1338.0 |
1339.6 |
1327.3 |
1330.7 |
-7.1 |
5,818 |
44,280 |
+47 |
Dec16 |
160909 |
1341.6 |
1343.6 |
1331.2 |
1334.5 |
-7.1 |
151,823 |
450,549 |
+6,664 |
Feb17 |
160909 |
1345.3 |
1346.7 |
1334.6 |
1337.9 |
-7.1 |
4,274 |
44,209 |
+1,234 |
Apr17 |
160909 |
1345.7 |
1345.9 |
1340.6 |
1340.8 |
-7.1 |
1,007 |
9,958 |
+116 |
Jun17 |
160909 |
1350.7 |
1352.5 |
1340.3 |
1343.3 |
-7.2 |
1,196 |
17,348 |
+193 |
Aug17 |
160909 |
1348.2 |
1354.3 |
1344.6 |
1345.9 |
-7.2 |
300 |
7,520 |
-2 |
Oct17 |
160909 |
1354.1 |
1354.1 |
1348.3 |
1348.3 |
-7.2 |
15 |
1,784 |
+0 |
Dec17 |
160909 |
1353.0 |
1354.0 |
1350.6 |
1350.6 |
-7.2 |
348 |
12,969 |
-92 |
Feb18 |
160909 |
1352.9 |
1352.9 |
1352.9 |
1352.9 |
-7.2 |
0 |
135 |
+0 |
Apr18 |
160909 |
1355.2 |
1355.2 |
1355.2 |
1355.2 |
-7.2 |
0 |
3 |
+0 |
Jun18 |
160909 |
1357.5 |
1357.5 |
1357.5 |
1357.5 |
-7.1 |
0 |
4,176 |
+0 |
Total Volume and Open Interest |
164,880 |
598,466 |
+7,810 |
Silver(CMX) |
Sep16 |
160909 |
1961.5 |
1962.0 |
1902.5 |
1928.2 |
-30.9 |
236 |
1,468 |
-331 |
Dec16 |
160909 |
1968.0 |
1972.5 |
1908.0 |
1936.8 |
-31.0 |
54,324 |
173,334 |
-62 |
Mar17 |
160909 |
1980.0 |
1980.0 |
1919.5 |
1947.5 |
-31.0 |
1,982 |
14,339 |
+457 |
May17 |
160909 |
1971.0 |
1975.5 |
1952.5 |
1954.3 |
-31.0 |
35 |
1,052 |
+0 |
Jul17 |
160909 |
1976.5 |
1978.0 |
1959.5 |
1960.7 |
-31.0 |
30 |
2,587 |
+6 |
Sep17 |
160909 |
1983.5 |
1983.5 |
1966.0 |
1967.0 |
-31.0 |
23 |
497 |
+0 |
Dec17 |
160909 |
1991.5 |
1993.0 |
1972.5 |
1975.7 |
-31.0 |
15 |
2,297 |
+5 |
Total Volume and Open Interest |
57,186 |
199,332 |
+135 |
Platinum(NYMEX) |
Oct16 |
160909 |
1087.0 |
1093.1 |
1064.4 |
1067.5 |
-17.2 |
13,766 |
61,221 |
-2,136 |
Jan17 |
160909 |
1092.3 |
1095.2 |
1067.8 |
1070.9 |
-17.1 |
2,384 |
14,448 |
+1,840 |
Apr17 |
160909 |
1080.0 |
1082.2 |
1073.5 |
1073.9 |
-16.9 |
20 |
1,574 |
+1 |
Jul17 |
160909 |
1076.3 |
1076.3 |
1076.3 |
1076.3 |
-16.9 |
4 |
24 |
+4 |
Total Volume and Open Interest |
16,176 |
77,338 |
-291 |
Palladium(NYMEX) |
Sep16 |
160909 |
678.50 |
679.45 |
678.50 |
679.45 |
-8.35 |
18 |
30 |
-6 |
Dec16 |
160909 |
683.30 |
694.50 |
674.25 |
679.45 |
-8.40 |
3,603 |
25,094 |
-174 |
Mar17 |
160909 |
688.55 |
688.55 |
676.30 |
681.20 |
-8.10 |
28 |
113 |
+12 |
Total Volume and Open Interest |
3,656 |
25,280 |
-171 |
Copper(CMX) |
Sep16 |
160909 |
209.70 |
209.75 |
208.20 |
208.85 |
-0.75 |
478 |
2,111 |
-242 |
Dec16 |
160909 |
210.00 |
210.50 |
208.55 |
209.25 |
-0.75 |
45,938 |
152,737 |
+67 |
Mar17 |
160909 |
211.10 |
211.10 |
209.40 |
210.00 |
-0.75 |
1,919 |
31,476 |
+489 |
May17 |
160909 |
211.05 |
211.45 |
209.95 |
210.60 |
-0.75 |
244 |
5,796 |
-17 |
Jul17 |
160909 |
211.40 |
211.40 |
211.15 |
211.15 |
-0.75 |
25 |
1,235 |
+10 |
Total Volume and Open Interest |
48,941 |
203,805 |
+352 |
E-mini DJIA Index(CBOT) |
Sep16 |
160909 |
18455 |
18462 |
18016 |
18041 |
-418 |
104,364 |
143,110 |
-2,419 |
Dec16 |
160909 |
18351 |
18383 |
17943 |
17967 |
-414 |
5,748 |
4,154 |
+2,038 |
Mar17 |
160909 |
18070 |
18070 |
17898 |
17898 |
-414 |
0 |
404 |
+0 |
Jun17 |
160909 |
17822 |
17822 |
17822 |
17822 |
-414 |
0 |
3 |
+0 |
Total Volume and Open Interest |
110,112 |
147,671 |
-381 |
S & P 500(CME) |
Sep16 |
160909 |
2163.50 |
2164.50 |
2121.50 |
2122.70 |
-54.80 |
13,929 |
101,171 |
+3,886 |
Dec16 |
160909 |
2170.10 |
2171.40 |
2113.80 |
2116.00 |
-55.00 |
6,093 |
12,127 |
+4,418 |
Mar17 |
160909 |
2109.90 |
2109.90 |
2109.90 |
2109.90 |
-54.80 |
0 |
60 |
+0 |
Jun17 |
160909 |
2104.20 |
2104.20 |
2104.20 |
2104.20 |
-54.60 |
0 |
60 |
+0 |
Total Volume and Open Interest |
20,022 |
113,418 |
+8,304 |
S & P 500 E-Mini(Globex) |
Sep16 |
160909 |
2177.25 |
2178.25 |
2119.75 |
2122.75 |
-54.75 |
1,459,543 |
2,892,549 |
-44,975 |
Dec16 |
160909 |
2170.25 |
2171.75 |
2113.25 |
2116.00 |
-55.00 |
180,162 |
329,514 |
+117,381 |
Mar17 |
160909 |
2164.75 |
2165.25 |
2107.50 |
2110.00 |
-54.75 |
62 |
906 |
-2 |
Jun17 |
160909 |
2150.00 |
2150.00 |
2103.75 |
2104.25 |
-54.50 |
5 |
471 |
+1 |
Total Volume and Open Interest |
1,639,772 |
3,223,443 |
+72,405 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160909 |
4796.00 |
4798.00 |
4665.00 |
4671.00 |
-125.00 |
193,455 |
295,572 |
-7,158 |
Dec16 |
160909 |
4785.30 |
4794.00 |
4662.80 |
4667.80 |
-124.70 |
17,811 |
17,338 |
+11,141 |
Mar17 |
160909 |
4784.00 |
4787.80 |
4659.50 |
4661.80 |
-124.70 |
1 |
77 |
-1 |
Total Volume and Open Interest |
211,267 |
312,994 |
+3,982 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160909 |
1572.40 |
1572.80 |
1522.10 |
1527.50 |
-46.20 |
21,552 |
77,583 |
-7,105 |
Dec16 |
160909 |
1570.60 |
1571.10 |
1518.30 |
1523.50 |
-47.10 |
9,280 |
7,001 |
+6,897 |
Mar17 |
160909 |
1524.00 |
1524.00 |
1524.00 |
1524.00 |
-47.10 |
|
|
|
Total Volume and Open Interest |
30,832 |
84,584 |
-208 |
Volatility Index(CBOE) |
Sep16 |
160909 |
13.35 |
16.75 |
13.35 |
16.48 |
+3.10 |
62,423 |
222,366 |
+282 |
Oct16 |
160909 |
15.91 |
18.20 |
15.85 |
17.88 |
+1.95 |
48,687 |
172,163 |
+12,989 |
Nov16 |
160909 |
17.28 |
19.00 |
17.23 |
18.80 |
+1.52 |
17,037 |
56,301 |
+3,137 |
Dec16 |
160909 |
17.85 |
19.19 |
17.80 |
19.08 |
+1.25 |
4,751 |
45,063 |
+439 |
Total Volume and Open Interest |
138,428 |
548,199 |
+17,912 |
Russell 2000(ICE) |
Sep16 |
160909 |
1255.70 |
1257.20 |
1210.00 |
1214.50 |
-41.30 |
62,516 |
329,991 |
-2,987 |
Dec16 |
160909 |
1251.30 |
1253.40 |
1207.80 |
1210.10 |
-41.40 |
12,343 |
12,988 |
+7,569 |
Mar17 |
160909 |
1214.40 |
1215.10 |
1206.60 |
1206.60 |
-41.40 |
0 |
250 |
+0 |
Total Volume and Open Interest |
74,859 |
343,399 |
+4,582 |
Nikkei 225(CME) |
Dec16 |
160909 |
16960 |
16985 |
16725 |
16735 |
-220 |
16,791 |
30,700 |
+12,446 |
Mar17 |
160909 |
16730 |
16955 |
16730 |
16730 |
-150 |
0 |
12 |
+0 |
Total Volume and Open Interest |
39,378 |
54,607 |
+4,842 |
Nikkei 225(SGX) |
Sep16 |
160908 |
16990 |
17025 |
16830 |
16945 |
-30 |
125,064 |
187,683 |
-33,341 |
Dec16 |
160909 |
16825 |
16915 |
16740 |
16850 |
+30 |
77,131 |
124,323 |
+32,944 |
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 |
160909 |
16880 |
16905 |
16645 |
16650 |
-220 |
23,929 |
42,573 |
+13,070 |
Mar17 |
160909 |
16765 |
16795 |
16595 |
16595 |
-225 |
|
|
|
Total Volume and Open Interest |
73,123 |
76,077 |
-2,148 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160908 |
16990 |
16990 |
16860 |
16990 |
+20 |
0 |
12 |
+0 |
Dec16 |
160909 |
16890 |
16890 |
16650 |
16650 |
-220 |
|
|
|
Mar17 |
160909 |
16600 |
16600 |
16600 |
16600 |
-220 |
|
|
|
Total Volume and Open Interest |
0 |
12 |
+0 |
CAC 40(EURONEXT) |
Sep16 |
160909 |
4538.5 |
4546.5 |
4452.5 |
4491.5 |
-50.5 |
73,388 |
288,276 |
+2,390 |
Oct16 |
160909 |
4527.0 |
4531.0 |
4442.0 |
4480.0 |
-50.0 |
671 |
4,895 |
+38 |
Nov16 |
160909 |
4498.0 |
4498.0 |
4476.5 |
4476.5 |
-49.0 |
340 |
344 |
+334 |
Dec16 |
160909 |
4511.0 |
4517.5 |
4436.0 |
4470.5 |
-49.0 |
35 |
1,475 |
+16 |
Total Volume and Open Interest |
74,434 |
295,051 |
+2,778 |
Hang Seng Index(HKFE) |
Sep16 |
160909 |
23875 |
24374 |
23822 |
24084 |
+200 |
93,417 |
135,670 |
+113 |
Oct16 |
160909 |
23862 |
24360 |
23820 |
24075 |
+203 |
1,641 |
3,542 |
+893 |
Total Volume and Open Interest |
95,773 |
148,214 |
+1,324 |
DAX(EUREX) |
Sep16 |
160909 |
10664.5 |
10671.5 |
10466.0 |
10567.5 |
-105.5 |
85,419 |
156,868 |
+6,460 |
Dec16 |
160909 |
10648.5 |
10657.5 |
10465.0 |
10557.5 |
-105.5 |
1,536 |
10,014 |
+456 |
Mar17 |
160909 |
10613.5 |
10649.0 |
10507.0 |
10550.5 |
-105.0 |
30 |
421 |
+12 |
Total Volume and Open Interest |
86,985 |
167,303 |
+6,928 |
Mini-DAX(EUREX) |
Sep16 |
160909 |
10665.0 |
10672.0 |
10465.0 |
10567.5 |
-105.5 |
23,474 |
11,470 |
+322 |
Dec16 |
160909 |
10650.0 |
10659.0 |
10463.0 |
10557.5 |
-105.5 |
333 |
675 |
+46 |
Mar17 |
160909 |
10643.0 |
10643.0 |
10498.0 |
10550.5 |
-105.0 |
5 |
138 |
+3 |
Total Volume and Open Interest |
23,812 |
12,283 |
+371 |
FT-SE 100(EURONEXT) |
Sep16 |
160909 |
6850.50 |
6860.50 |
6732.50 |
6776.00 |
-84.00 |
123,601 |
674,473 |
-12,782 |
Dec16 |
160909 |
6811.00 |
6818.00 |
6692.50 |
6735.50 |
-84.00 |
34,072 |
43,695 |
+13,119 |
Mar17 |
160909 |
6671.50 |
6671.50 |
6671.50 |
6671.50 |
-84.00 |
|
|
|
Total Volume and Open Interest |
157,673 |
718,168 |
+337 |
SPI 200(SFE) |
Sep16 |
160909 |
5367.0 |
5370.0 |
5321.0 |
5325.0 |
-40.0 |
30,738 |
298,926 |
+1,702 |
Dec16 |
160909 |
5351.0 |
5353.0 |
5307.0 |
5309.0 |
-41.0 |
771 |
3,494 |
+482 |
Mar17 |
160909 |
5260.0 |
5260.0 |
5260.0 |
5260.0 |
-41.0 |
0 |
1,438 |
+0 |
Total Volume and Open Interest |
31,638 |
306,196 |
+2,313 |
FTSE MIB(ISE) |
Sep16 |
160909 |
17320.00 |
17390.00 |
17115.00 |
17157.00 |
-217.00 |
36,317 |
40,682 |
+918 |
Dec16 |
160909 |
17155.00 |
17250.00 |
17000.00 |
17030.00 |
-217.00 |
961 |
1,707 |
+885 |
Mar17 |
160909 |
17000.00 |
17000.00 |
17000.00 |
17000.00 |
-210.00 |
|
|
|
Total Volume and Open Interest |
37,278 |
42,389 |
+1,803 |
KOSPI 200(KFE) |
Dec16 |
160909 |
260.85 |
260.85 |
257.20 |
258.00 |
-2.40 |
19,723 |
117,724 |
+31,284 |
Mar17 |
160909 |
258.00 |
258.00 |
254.55 |
255.35 |
-2.50 |
62 |
2,122 |
+28 |
Jun17 |
160909 |
257.25 |
257.25 |
256.05 |
256.05 |
-3.10 |
1 |
768 |
+1 |
Total Volume and Open Interest |
125,720 |
191,739 |
-4,154 |
GSCI(CME) |
Sep16 |
160909 |
357.00 |
357.50 |
352.70 |
353.55 |
-7.65 |
1,094 |
11,404 |
-1,074 |
Oct16 |
160909 |
358.70 |
359.60 |
355.60 |
355.75 |
-7.65 |
987 |
1,560 |
+987 |
Nov16 |
160909 |
359.00 |
359.00 |
359.00 |
359.00 |
-7.65 |
|
|
|
Total Volume and Open Interest |
2,081 |
12,964 |
-87 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|