|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 22, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
160922 |
975.00 |
983.50 |
970.25 |
976.50 |
+1.00 |
116,064 |
359,254 |
+6,639 |
Jan17 |
160922 |
979.75 |
988.75 |
975.75 |
982.00 |
+1.00 |
30,481 |
96,594 |
-372 |
Mar17 |
160922 |
984.00 |
992.50 |
980.25 |
986.00 |
+1.25 |
12,404 |
68,551 |
+655 |
May17 |
160922 |
989.50 |
997.50 |
985.50 |
991.25 |
+1.00 |
7,512 |
44,751 |
-606 |
Jul17 |
160922 |
994.25 |
1002.50 |
990.25 |
995.50 |
+0.50 |
7,598 |
48,576 |
+834 |
Aug17 |
160922 |
997.75 |
999.00 |
988.25 |
993.00 |
+0.25 |
322 |
1,382 |
+82 |
Sep17 |
160922 |
977.25 |
980.00 |
977.25 |
977.25 |
+0.25 |
88 |
772 |
+4 |
Nov17 |
160922 |
963.25 |
971.00 |
959.75 |
964.50 |
unch |
3,678 |
28,844 |
+721 |
Jan18 |
160922 |
966.75 |
970.50 |
966.75 |
966.75 |
unch |
17 |
732 |
+12 |
Mar18 |
160922 |
967.25 |
967.25 |
967.25 |
967.25 |
unch |
13 |
164 |
-2 |
May18 |
160922 |
969.00 |
969.00 |
969.00 |
969.00 |
unch |
13 |
68 |
-4 |
Jul18 |
160922 |
972.75 |
972.75 |
972.75 |
972.75 |
+0.75 |
17 |
137 |
+3 |
Aug18 |
160922 |
969.25 |
969.25 |
969.25 |
969.25 |
+0.50 |
0 |
17 |
+0 |
Sep18 |
160922 |
954.00 |
954.00 |
954.00 |
954.00 |
+0.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
178,212 |
650,105 |
+7,967 |
Soybean Meal(CBOT) |
Oct16 |
160922 |
308.70 |
311.10 |
307.00 |
307.90 |
-0.80 |
18,516 |
33,059 |
-2,477 |
Dec16 |
160922 |
308.40 |
311.00 |
306.80 |
307.50 |
-1.20 |
51,925 |
167,439 |
+1,594 |
Jan17 |
160922 |
309.10 |
311.40 |
307.30 |
308.10 |
-1.40 |
7,648 |
39,541 |
+82 |
Mar17 |
160922 |
310.10 |
312.20 |
308.20 |
308.80 |
-1.70 |
6,848 |
41,134 |
-7 |
May17 |
160922 |
310.80 |
312.60 |
308.50 |
309.00 |
-2.40 |
3,124 |
27,975 |
-42 |
Jul17 |
160922 |
312.30 |
313.90 |
309.40 |
310.00 |
-2.70 |
2,695 |
29,641 |
+88 |
Aug17 |
160922 |
311.80 |
312.90 |
309.10 |
309.70 |
-2.50 |
671 |
3,119 |
+145 |
Sep17 |
160922 |
311.50 |
312.40 |
309.10 |
309.10 |
-2.50 |
568 |
3,959 |
+44 |
Oct17 |
160922 |
307.70 |
308.20 |
305.00 |
305.50 |
-2.20 |
199 |
3,608 |
+45 |
Dec17 |
160922 |
308.50 |
308.50 |
305.40 |
305.90 |
-2.10 |
541 |
11,939 |
-1 |
Total Volume and Open Interest |
92,750 |
362,924 |
-534 |
Soybean Oil(CBOT) |
Oct16 |
160922 |
33.41 |
34.03 |
33.41 |
33.96 |
+0.56 |
17,197 |
34,130 |
+353 |
Dec16 |
160922 |
33.69 |
34.29 |
33.67 |
34.21 |
+0.55 |
78,059 |
200,040 |
+322 |
Jan17 |
160922 |
33.92 |
34.51 |
33.91 |
34.44 |
+0.55 |
10,800 |
46,438 |
-1,192 |
Mar17 |
160922 |
34.13 |
34.73 |
34.13 |
34.65 |
+0.54 |
5,450 |
43,949 |
+1,034 |
May17 |
160922 |
34.30 |
34.86 |
34.30 |
34.80 |
+0.54 |
3,132 |
30,876 |
+152 |
Jul17 |
160922 |
34.44 |
35.00 |
34.44 |
34.95 |
+0.54 |
2,205 |
19,763 |
-178 |
Aug17 |
160922 |
34.88 |
34.96 |
34.50 |
34.96 |
+0.54 |
702 |
3,298 |
+54 |
Sep17 |
160922 |
34.56 |
34.93 |
34.53 |
34.93 |
+0.53 |
342 |
2,676 |
-56 |
Oct17 |
160922 |
34.40 |
34.70 |
34.40 |
34.70 |
+0.50 |
282 |
2,348 |
+77 |
Dec17 |
160922 |
34.56 |
34.81 |
34.30 |
34.75 |
+0.53 |
381 |
7,887 |
+33 |
Total Volume and Open Interest |
118,550 |
391,699 |
+599 |
Canola(WCE) |
Nov16 |
160922 |
463.8 |
474.5 |
463.1 |
471.0 |
+6.8 |
21,160 |
134,171 |
-478 |
Jan17 |
160922 |
471.4 |
481.0 |
470.3 |
477.1 |
+5.7 |
7,866 |
28,905 |
-304 |
Mar17 |
160922 |
477.6 |
486.7 |
477.6 |
482.6 |
+4.4 |
3,112 |
11,260 |
-28 |
May17 |
160922 |
485.6 |
492.0 |
483.2 |
487.9 |
+3.9 |
2,014 |
7,153 |
+582 |
Jul17 |
160922 |
488.6 |
495.4 |
486.8 |
490.9 |
+3.3 |
1,611 |
9,612 |
+258 |
Total Volume and Open Interest |
37,311 |
197,583 |
-68 |
Corn(CBOT) |
Dec16 |
160922 |
339.25 |
341.50 |
334.75 |
336.75 |
-3.25 |
127,944 |
760,102 |
-3,633 |
Mar17 |
160922 |
349.25 |
351.25 |
345.00 |
346.75 |
-3.25 |
24,395 |
240,704 |
+3,808 |
May17 |
160922 |
356.50 |
358.25 |
352.00 |
354.00 |
-3.00 |
6,827 |
62,727 |
+418 |
Jul17 |
160922 |
363.00 |
364.75 |
359.00 |
360.75 |
-3.00 |
6,019 |
112,344 |
+191 |
Sep17 |
160922 |
371.00 |
371.25 |
365.75 |
367.25 |
-2.75 |
828 |
41,122 |
-14 |
Dec17 |
160922 |
379.25 |
380.75 |
374.75 |
376.50 |
-3.00 |
2,788 |
70,797 |
+98 |
Mar18 |
160922 |
390.00 |
390.25 |
385.00 |
386.50 |
-2.75 |
157 |
4,987 |
-13 |
May18 |
160922 |
394.75 |
394.75 |
392.00 |
392.00 |
-2.75 |
8 |
1,054 |
-1 |
Jul18 |
160922 |
398.25 |
398.25 |
395.00 |
395.75 |
-2.50 |
13 |
1,370 |
+4 |
Sep18 |
160922 |
395.00 |
395.00 |
395.00 |
395.00 |
-2.50 |
0 |
493 |
+0 |
Total Volume and Open Interest |
169,214 |
1,299,946 |
+1,049 |
Wheat(CBOT) |
Dec16 |
160922 |
405.25 |
411.75 |
404.25 |
405.50 |
-2.25 |
43,011 |
302,005 |
-1,077 |
Mar17 |
160922 |
427.25 |
433.25 |
426.50 |
428.25 |
-1.00 |
8,621 |
90,086 |
+163 |
May17 |
160922 |
443.50 |
446.50 |
439.75 |
442.00 |
-0.75 |
1,935 |
23,279 |
+90 |
Jul17 |
160922 |
449.50 |
454.75 |
448.25 |
450.00 |
-1.25 |
1,705 |
32,909 |
+381 |
Sep17 |
160922 |
464.50 |
466.00 |
461.75 |
463.00 |
-1.75 |
182 |
3,400 |
+12 |
Dec17 |
160922 |
483.00 |
486.75 |
479.00 |
480.50 |
-2.50 |
285 |
6,257 |
+39 |
Total Volume and Open Interest |
55,779 |
460,079 |
-379 |
Wheat(KCBT) |
Dec16 |
160922 |
419.50 |
424.25 |
418.75 |
420.75 |
-1.50 |
14,410 |
141,865 |
+517 |
Mar17 |
160922 |
436.00 |
440.25 |
435.25 |
437.25 |
-1.50 |
2,776 |
44,665 |
-366 |
May17 |
160922 |
448.00 |
450.00 |
445.50 |
447.25 |
-1.75 |
1,502 |
17,913 |
-21 |
Jul17 |
160922 |
457.75 |
460.50 |
455.50 |
457.00 |
-1.50 |
1,340 |
22,688 |
-27 |
Sep17 |
160922 |
472.00 |
472.00 |
469.75 |
470.25 |
-1.75 |
224 |
2,848 |
+29 |
Dec17 |
160922 |
491.00 |
491.75 |
487.75 |
489.00 |
-2.50 |
192 |
2,161 |
-3 |
Mar18 |
160922 |
499.00 |
499.00 |
499.00 |
499.00 |
-2.50 |
24 |
210 |
+7 |
Total Volume and Open Interest |
20,468 |
232,429 |
+136 |
Wheat(MGE) |
Dec16 |
160922 |
493.00 |
501.75 |
493.00 |
501.25 |
+6.50 |
3,390 |
29,739 |
-514 |
Mar17 |
160922 |
503.25 |
509.75 |
503.00 |
509.50 |
+5.50 |
988 |
15,795 |
+141 |
May17 |
160922 |
513.50 |
517.75 |
512.25 |
517.75 |
+5.50 |
256 |
7,723 |
+16 |
Jul17 |
160922 |
521.00 |
526.25 |
521.00 |
526.25 |
+5.25 |
406 |
3,442 |
+72 |
Sep17 |
160922 |
530.75 |
536.00 |
530.25 |
536.00 |
+5.25 |
187 |
3,318 |
-70 |
Dec17 |
160922 |
549.75 |
549.75 |
544.75 |
549.75 |
+5.50 |
323 |
2,104 |
-19 |
Total Volume and Open Interest |
5,550 |
62,127 |
-374 |
Oats(CBOT) |
Dec16 |
160922 |
176.50 |
178.00 |
176.50 |
177.25 |
+1.00 |
289 |
8,731 |
-14 |
Mar17 |
160922 |
188.75 |
189.00 |
188.25 |
188.75 |
+0.75 |
166 |
1,905 |
-6 |
May17 |
160922 |
192.75 |
194.00 |
192.50 |
194.00 |
unch |
11 |
52 |
+6 |
Jul17 |
160922 |
200.50 |
200.50 |
200.50 |
200.50 |
+0.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
466 |
10,714 |
-14 |
Rough Rice(CBOT) |
Nov16 |
160922 |
9.69 |
9.76 |
9.60 |
9.66 |
-0.02 |
283 |
9,764 |
-13 |
Jan17 |
160922 |
9.92 |
10.00 |
9.85 |
9.90 |
-0.02 |
53 |
1,063 |
+28 |
Mar17 |
160922 |
10.16 |
10.16 |
10.15 |
10.15 |
-0.02 |
0 |
74 |
+0 |
May17 |
160922 |
10.35 |
10.35 |
10.35 |
10.35 |
-0.02 |
0 |
6 |
+0 |
Total Volume and Open Interest |
336 |
10,907 |
+15 |
Live Cattle(CME) |
Oct16 |
160922 |
108.500 |
109.000 |
106.600 |
107.080 |
-1.470 |
11,710 |
54,639 |
-4,562 |
Dec16 |
160922 |
108.450 |
108.900 |
106.535 |
106.950 |
-1.400 |
14,831 |
108,385 |
+1,926 |
Feb17 |
160922 |
108.500 |
109.135 |
106.980 |
107.330 |
-1.150 |
5,451 |
48,090 |
-466 |
Apr17 |
160922 |
107.800 |
108.385 |
106.400 |
106.830 |
-1.055 |
3,799 |
32,086 |
+463 |
Jun17 |
160922 |
100.900 |
101.300 |
99.900 |
100.150 |
-0.800 |
1,008 |
11,260 |
+174 |
Aug17 |
160922 |
99.000 |
99.550 |
98.250 |
98.450 |
-0.685 |
362 |
6,385 |
+137 |
Total Volume and Open Interest |
37,243 |
261,549 |
-2,282 |
Feeder Cattle(CME) |
Sep16 |
160922 |
136.600 |
137.450 |
136.550 |
137.000 |
+0.650 |
542 |
2,606 |
-259 |
Oct16 |
160922 |
132.400 |
134.185 |
132.075 |
132.300 |
+0.065 |
3,187 |
16,965 |
+48 |
Nov16 |
160922 |
130.000 |
131.400 |
129.250 |
129.500 |
-0.185 |
1,712 |
13,380 |
+219 |
Jan17 |
160922 |
126.000 |
127.500 |
125.300 |
125.430 |
-0.705 |
687 |
5,183 |
+92 |
Mar17 |
160922 |
124.850 |
125.500 |
123.450 |
123.600 |
-0.700 |
381 |
4,049 |
+64 |
Apr17 |
160922 |
124.450 |
125.400 |
123.300 |
123.330 |
-0.820 |
109 |
580 |
+25 |
May17 |
160922 |
124.330 |
124.830 |
122.480 |
122.700 |
-1.000 |
115 |
571 |
+33 |
Total Volume and Open Interest |
6,740 |
43,446 |
+228 |
Lean Hogs(CME) |
Oct16 |
160922 |
54.380 |
55.035 |
53.700 |
54.200 |
-0.230 |
11,743 |
38,408 |
-2,421 |
Dec16 |
160922 |
48.000 |
49.100 |
48.000 |
48.600 |
+0.350 |
15,280 |
115,490 |
+2,127 |
Feb17 |
160922 |
53.000 |
54.000 |
52.880 |
53.485 |
+0.385 |
4,249 |
34,185 |
-326 |
Apr17 |
160922 |
59.000 |
60.200 |
58.950 |
59.800 |
+0.565 |
2,139 |
22,689 |
+585 |
May17 |
160922 |
65.975 |
67.750 |
65.950 |
67.385 |
+1.385 |
9 |
395 |
+1 |
Jun17 |
160922 |
70.035 |
71.700 |
69.785 |
70.950 |
+1.200 |
320 |
6,114 |
+7 |
Jul17 |
160922 |
69.550 |
71.135 |
69.535 |
70.680 |
+1.280 |
78 |
861 |
+8 |
Aug17 |
160922 |
69.500 |
70.285 |
68.980 |
69.830 |
+0.500 |
42 |
541 |
+11 |
Total Volume and Open Interest |
33,923 |
219,128 |
+14 |
Class III Milk(CME) |
Sep16 |
160922 |
16.38 |
16.42 |
16.38 |
16.38 |
+0.02 |
129 |
5,143 |
+64 |
Oct16 |
160922 |
15.87 |
15.95 |
15.65 |
15.66 |
-0.28 |
684 |
4,863 |
-29 |
Nov16 |
160922 |
16.10 |
16.13 |
15.88 |
15.90 |
-0.25 |
399 |
4,270 |
+3 |
Dec16 |
160922 |
16.00 |
16.04 |
15.80 |
15.85 |
-0.11 |
288 |
3,481 |
-33 |
Jan17 |
160922 |
15.87 |
15.90 |
15.78 |
15.78 |
-0.05 |
64 |
1,915 |
+24 |
Feb17 |
160922 |
15.94 |
15.94 |
15.89 |
15.91 |
+0.01 |
47 |
1,949 |
+34 |
Mar17 |
160922 |
15.99 |
16.00 |
15.93 |
15.93 |
-0.05 |
60 |
1,804 |
+34 |
Apr17 |
160922 |
16.04 |
16.04 |
16.00 |
16.00 |
-0.01 |
18 |
1,576 |
+13 |
May17 |
160922 |
16.16 |
16.20 |
16.15 |
16.15 |
-0.02 |
27 |
1,444 |
+16 |
Jun17 |
160922 |
16.34 |
16.36 |
16.34 |
16.36 |
unch |
22 |
1,338 |
+19 |
Jul17 |
160922 |
16.52 |
16.54 |
16.50 |
16.51 |
-0.01 |
5 |
757 |
+1 |
Aug17 |
160922 |
16.66 |
16.67 |
16.63 |
16.65 |
-0.01 |
13 |
694 |
+1 |
Sep17 |
160922 |
16.72 |
16.73 |
16.72 |
16.72 |
unch |
1 |
606 |
+1 |
Total Volume and Open Interest |
1,762 |
31,247 |
+153 |
Cocoa(ICE) |
Dec16 |
160922 |
2882 |
2934 |
2880 |
2920 |
+43 |
14,302 |
103,023 |
-540 |
Mar17 |
160922 |
2856 |
2902 |
2850 |
2886 |
+39 |
5,086 |
76,804 |
+272 |
May17 |
160922 |
2852 |
2894 |
2843 |
2877 |
+37 |
1,114 |
17,545 |
-70 |
Jul17 |
160922 |
2847 |
2891 |
2844 |
2875 |
+36 |
1,059 |
6,685 |
+135 |
Sep17 |
160922 |
2842 |
2883 |
2842 |
2871 |
+34 |
675 |
5,001 |
+181 |
Dec17 |
160922 |
2838 |
2881 |
2838 |
2866 |
+34 |
228 |
3,285 |
+0 |
Mar18 |
160922 |
2860 |
2860 |
2860 |
2860 |
+33 |
1 |
3,786 |
+1 |
Total Volume and Open Interest |
22,465 |
216,181 |
-21 |
Coffee "C"(ICE) |
Dec16 |
160922 |
156.55 |
160.90 |
154.70 |
155.25 |
-1.30 |
22,616 |
106,057 |
+438 |
Mar17 |
160922 |
159.75 |
164.10 |
158.00 |
158.50 |
-1.25 |
5,725 |
40,215 |
+47 |
May17 |
160922 |
161.35 |
165.70 |
159.85 |
160.30 |
-1.20 |
2,918 |
17,550 |
-281 |
Jul17 |
160922 |
163.30 |
167.25 |
161.45 |
161.90 |
-1.15 |
2,209 |
5,403 |
+9 |
Sep17 |
160922 |
164.45 |
168.60 |
163.20 |
163.25 |
-1.15 |
1,141 |
4,368 |
+338 |
Dec17 |
160922 |
166.25 |
170.10 |
165.05 |
165.10 |
-1.15 |
315 |
6,156 |
+24 |
Total Volume and Open Interest |
34,929 |
181,537 |
+577 |
Orange Juice(ICE) |
Nov16 |
160922 |
199.30 |
205.35 |
198.20 |
204.05 |
+4.50 |
1,447 |
13,957 |
+100 |
Jan17 |
160922 |
196.35 |
201.85 |
196.10 |
200.65 |
+4.35 |
350 |
1,854 |
+68 |
Mar17 |
160922 |
194.35 |
199.35 |
194.35 |
197.85 |
+3.95 |
97 |
510 |
+35 |
May17 |
160922 |
196.00 |
196.00 |
195.80 |
195.80 |
+4.45 |
30 |
172 |
+18 |
Jul17 |
160922 |
194.40 |
194.40 |
194.40 |
194.40 |
+4.45 |
0 |
3 |
+0 |
Sep17 |
160922 |
193.90 |
193.90 |
193.90 |
193.90 |
+4.45 |
|
|
|
Total Volume and Open Interest |
1,924 |
16,498 |
+221 |
Sugar #11(ICE) |
Oct16 |
160922 |
22.30 |
23.45 |
22.03 |
22.17 |
-0.03 |
55,048 |
111,856 |
-7,045 |
Mar17 |
160922 |
22.88 |
23.88 |
22.54 |
22.67 |
-0.09 |
63,941 |
472,122 |
+6,170 |
May17 |
160922 |
22.05 |
22.93 |
21.80 |
21.92 |
-0.07 |
17,340 |
127,899 |
+2,001 |
Jul17 |
160922 |
21.22 |
21.87 |
20.96 |
21.08 |
-0.11 |
10,544 |
83,820 |
+1,061 |
Oct17 |
160922 |
20.64 |
21.06 |
20.34 |
20.44 |
-0.12 |
6,289 |
55,999 |
+1,923 |
Mar18 |
160922 |
20.15 |
20.50 |
19.96 |
20.05 |
-0.10 |
1,728 |
24,844 |
+315 |
May18 |
160922 |
19.40 |
19.64 |
19.25 |
19.25 |
-0.10 |
254 |
8,293 |
+30 |
Jul18 |
160922 |
18.71 |
18.90 |
18.62 |
18.62 |
-0.07 |
50 |
4,920 |
-12 |
Total Volume and Open Interest |
155,295 |
896,638 |
+4,474 |
London Cocoa(LCE) |
Dec16 |
160922 |
2299 |
2335 |
2299 |
2320 |
+12 |
9,842 |
99,596 |
+288 |
Mar17 |
160922 |
2238 |
2272 |
2238 |
2257 |
+12 |
6,064 |
70,130 |
+1,323 |
May17 |
160922 |
2240 |
2267 |
2232 |
2251 |
+11 |
1,513 |
36,002 |
+190 |
Jul17 |
160922 |
2238 |
2268 |
2236 |
2252 |
+11 |
765 |
9,508 |
+72 |
Sep17 |
160922 |
2232 |
2260 |
2230 |
2246 |
+11 |
127 |
12,873 |
+34 |
Dec17 |
160922 |
2222 |
2232 |
2222 |
2225 |
+9 |
165 |
6,653 |
+124 |
Mar18 |
160922 |
2212 |
2212 |
2212 |
2212 |
+10 |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,476 |
234,766 |
+2,031 |
London Sugar(LCE) |
Dec16 |
160922 |
594.70 |
611.70 |
588.10 |
591.70 |
+1.20 |
2,903 |
35,702 |
-124 |
Mar17 |
160922 |
595.10 |
612.30 |
589.10 |
592.80 |
+1.10 |
1,414 |
21,031 |
+171 |
May17 |
160922 |
585.00 |
601.00 |
579.90 |
583.40 |
+0.80 |
1,355 |
12,668 |
+418 |
Aug17 |
160922 |
569.50 |
581.10 |
566.80 |
568.60 |
+1.10 |
1,006 |
5,849 |
+475 |
Oct17 |
160922 |
547.90 |
557.60 |
547.40 |
548.40 |
+1.60 |
96 |
4,247 |
+14 |
Total Volume and Open Interest |
6,959 |
81,098 |
+1,067 |
Cotton(ICE) |
Oct16 |
160922 |
72.10 |
72.18 |
71.05 |
71.17 |
-0.64 |
13 |
208 |
-11 |
Dec16 |
160922 |
71.49 |
72.36 |
71.20 |
71.71 |
+0.09 |
26,274 |
158,248 |
+5,830 |
Mar17 |
160922 |
71.70 |
72.42 |
71.40 |
71.82 |
+0.09 |
4,003 |
49,686 |
+187 |
May17 |
160922 |
72.27 |
72.67 |
71.78 |
72.10 |
+0.05 |
1,152 |
10,104 |
+533 |
Jul17 |
160922 |
71.91 |
72.62 |
71.70 |
72.02 |
-0.05 |
793 |
7,677 |
+175 |
Oct17 |
160922 |
71.67 |
71.67 |
71.67 |
71.67 |
-0.13 |
|
|
|
Total Volume and Open Interest |
32,885 |
239,422 |
+7,043 |
Lumber(CME) |
Nov16 |
160922 |
316.0 |
325.4 |
315.2 |
325.4 |
+10.0 |
285 |
2,923 |
+53 |
Jan17 |
160922 |
325.0 |
333.2 |
325.0 |
332.2 |
+9.0 |
47 |
424 |
+27 |
Mar17 |
160922 |
338.1 |
338.1 |
333.7 |
333.7 |
+5.6 |
12 |
100 |
+8 |
May17 |
160922 |
333.3 |
339.0 |
333.3 |
333.3 |
+4.3 |
0 |
18 |
+0 |
Total Volume and Open Interest |
344 |
3,482 |
+88 |
Crude Oil(NYM) |
Nov16 |
160922 |
45.62 |
46.52 |
45.52 |
46.32 |
+0.98 |
694,130 |
547,474 |
+1,608 |
Dec16 |
160922 |
46.14 |
47.05 |
46.07 |
46.88 |
+0.98 |
238,948 |
304,840 |
+4,337 |
Jan17 |
160922 |
46.74 |
47.61 |
46.66 |
47.48 |
+1.00 |
84,146 |
134,258 |
+9,469 |
Feb17 |
160922 |
47.32 |
48.15 |
47.22 |
48.06 |
+1.00 |
22,877 |
77,920 |
+1,655 |
Mar17 |
160922 |
47.80 |
48.66 |
47.75 |
48.59 |
+0.99 |
26,657 |
129,235 |
+4,016 |
Apr17 |
160922 |
48.24 |
49.09 |
48.24 |
49.03 |
+0.97 |
13,188 |
40,925 |
+284 |
May17 |
160922 |
48.83 |
49.39 |
48.82 |
49.39 |
+0.93 |
5,998 |
31,438 |
+71 |
Jun17 |
160922 |
49.06 |
49.76 |
48.94 |
49.70 |
+0.90 |
23,273 |
120,336 |
+535 |
Jul17 |
160922 |
49.65 |
49.97 |
49.65 |
49.97 |
+0.88 |
3,363 |
21,196 |
+32 |
Aug17 |
160922 |
49.64 |
50.26 |
49.56 |
50.22 |
+0.88 |
2,790 |
18,485 |
-354 |
Sep17 |
160922 |
50.40 |
50.45 |
50.22 |
50.45 |
+0.89 |
3,956 |
38,124 |
-98 |
Oct17 |
160922 |
50.67 |
50.67 |
50.67 |
50.67 |
+0.91 |
1,096 |
16,511 |
+110 |
Nov17 |
160922 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.93 |
545 |
15,969 |
-65 |
Dec17 |
160922 |
50.46 |
51.17 |
50.26 |
51.10 |
+0.94 |
31,574 |
157,972 |
-2,238 |
Jan18 |
160922 |
51.25 |
51.25 |
51.25 |
51.25 |
+0.94 |
150 |
15,625 |
-2 |
Feb18 |
160922 |
51.41 |
51.41 |
51.41 |
51.41 |
+0.95 |
168 |
4,977 |
-1 |
Total Volume and Open Interest |
1,160,945 |
1,808,018 |
-7,660 |
e-miNY Crude Oil(NYM) |
Nov16 |
160922 |
45.600 |
46.525 |
45.525 |
46.325 |
+0.975 |
11,344 |
2,149 |
+56 |
Dec16 |
160922 |
46.150 |
47.025 |
46.075 |
46.875 |
+0.975 |
475 |
763 |
+40 |
Jan17 |
160922 |
46.900 |
47.600 |
46.750 |
47.475 |
+1.000 |
17 |
91 |
+1 |
Feb17 |
160922 |
48.050 |
48.050 |
48.050 |
48.050 |
+1.000 |
2 |
90 |
+2 |
Mar17 |
160922 |
48.525 |
48.600 |
48.350 |
48.600 |
+1.000 |
2 |
169 |
-2 |
Apr17 |
160922 |
49.025 |
49.025 |
49.025 |
49.025 |
+0.975 |
4 |
139 |
-2 |
May17 |
160922 |
49.400 |
49.400 |
49.400 |
49.400 |
+0.950 |
6 |
55 |
-2 |
Jun17 |
160922 |
49.000 |
49.700 |
49.000 |
49.700 |
+0.900 |
6 |
133 |
+0 |
Jul17 |
160922 |
49.975 |
49.975 |
49.975 |
49.975 |
+0.875 |
0 |
79 |
+0 |
Aug17 |
160922 |
50.225 |
50.225 |
50.225 |
50.225 |
+0.875 |
0 |
91 |
+0 |
Total Volume and Open Interest |
11,858 |
4,029 |
+93 |
NY Harbor ULSD(NYM) |
Oct16 |
160922 |
143.51 |
145.83 |
143.15 |
145.42 |
+2.52 |
43,783 |
41,336 |
-4,699 |
Nov16 |
160922 |
144.73 |
147.03 |
144.40 |
146.65 |
+2.54 |
64,760 |
97,493 |
+3,594 |
Dec16 |
160922 |
146.02 |
148.39 |
145.98 |
148.07 |
+2.52 |
37,307 |
64,284 |
-8 |
Jan17 |
160922 |
148.08 |
149.90 |
147.60 |
149.66 |
+2.49 |
24,056 |
45,680 |
+1,230 |
Feb17 |
160922 |
149.33 |
150.99 |
149.11 |
150.87 |
+2.51 |
11,369 |
23,269 |
+1,931 |
Mar17 |
160922 |
149.43 |
151.51 |
149.43 |
151.42 |
+2.56 |
5,698 |
32,476 |
+850 |
Apr17 |
160922 |
150.94 |
151.33 |
150.69 |
151.33 |
+2.61 |
1,452 |
13,339 |
+125 |
May17 |
160922 |
151.05 |
151.60 |
150.64 |
151.59 |
+2.65 |
839 |
9,229 |
+89 |
Jun17 |
160922 |
149.94 |
152.14 |
149.94 |
152.04 |
+2.68 |
1,720 |
24,871 |
-118 |
Jul17 |
160922 |
152.95 |
152.95 |
152.95 |
152.95 |
+2.68 |
108 |
3,042 |
+14 |
Aug17 |
160922 |
154.01 |
154.01 |
154.01 |
154.01 |
+2.65 |
62 |
1,839 |
+4 |
Sep17 |
160922 |
155.18 |
155.18 |
155.18 |
155.18 |
+2.63 |
69 |
2,927 |
+12 |
Oct17 |
160922 |
156.32 |
156.32 |
156.32 |
156.32 |
+2.60 |
69 |
2,425 |
+20 |
Nov17 |
160922 |
157.38 |
157.38 |
157.38 |
157.38 |
+2.61 |
45 |
1,938 |
-3 |
Total Volume and Open Interest |
192,178 |
400,134 |
+3,225 |
RBOB Gasoline(NYM) |
Oct16 |
160922 |
140.21 |
141.80 |
138.79 |
140.18 |
+0.28 |
69,429 |
59,293 |
-5,616 |
Nov16 |
160922 |
136.99 |
138.79 |
136.42 |
137.87 |
+1.32 |
101,303 |
127,442 |
+1,748 |
Dec16 |
160922 |
134.67 |
136.38 |
134.06 |
135.73 |
+1.64 |
68,723 |
74,162 |
-1,451 |
Jan17 |
160922 |
134.18 |
135.94 |
133.77 |
135.46 |
+1.73 |
31,756 |
33,157 |
+695 |
Feb17 |
160922 |
135.23 |
137.03 |
135.23 |
136.67 |
+1.80 |
11,314 |
13,330 |
+201 |
Mar17 |
160922 |
137.45 |
139.25 |
137.39 |
139.04 |
+1.93 |
9,350 |
24,660 |
+259 |
Apr17 |
160922 |
156.10 |
157.89 |
156.10 |
157.55 |
+1.90 |
3,178 |
19,502 |
-276 |
May17 |
160922 |
158.35 |
158.83 |
158.02 |
158.75 |
+1.93 |
821 |
7,057 |
+30 |
Jun17 |
160922 |
157.23 |
158.76 |
157.23 |
158.57 |
+1.96 |
1,297 |
12,932 |
+228 |
Jul17 |
160922 |
157.08 |
157.78 |
157.08 |
157.78 |
+1.97 |
340 |
2,488 |
+171 |
Total Volume and Open Interest |
299,074 |
401,306 |
-3,759 |
e-miNY RBOB Gasoline(NYM) |
Oct16 |
160922 |
140.18 |
140.18 |
140.18 |
140.18 |
+0.28 |
0 |
1 |
+0 |
Nov16 |
160922 |
137.87 |
137.87 |
137.87 |
137.87 |
+1.32 |
|
|
|
Dec16 |
160922 |
135.73 |
135.73 |
135.73 |
135.73 |
+1.64 |
|
|
|
Jan17 |
160922 |
135.46 |
135.46 |
135.46 |
135.46 |
+1.73 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct16 |
160922 |
3.074 |
3.091 |
2.981 |
2.990 |
-0.067 |
172,079 |
84,801 |
-8,955 |
Nov16 |
160922 |
3.140 |
3.166 |
3.052 |
3.061 |
-0.071 |
120,516 |
267,282 |
+13,743 |
Dec16 |
160922 |
3.326 |
3.352 |
3.258 |
3.268 |
-0.053 |
41,770 |
91,986 |
+2,574 |
Jan17 |
160922 |
3.445 |
3.470 |
3.384 |
3.392 |
-0.049 |
52,845 |
149,938 |
+1,813 |
Feb17 |
160922 |
3.447 |
3.471 |
3.391 |
3.399 |
-0.046 |
14,695 |
38,900 |
+255 |
Mar17 |
160922 |
3.397 |
3.422 |
3.343 |
3.352 |
-0.046 |
33,088 |
96,386 |
+4,852 |
Apr17 |
160922 |
3.118 |
3.135 |
3.073 |
3.084 |
-0.036 |
39,471 |
85,435 |
+4,399 |
May17 |
160922 |
3.091 |
3.092 |
3.034 |
3.046 |
-0.035 |
11,751 |
30,259 |
+1,174 |
Jun17 |
160922 |
3.110 |
3.112 |
3.065 |
3.073 |
-0.032 |
4,440 |
26,829 |
-473 |
Jul17 |
160922 |
3.126 |
3.136 |
3.091 |
3.099 |
-0.030 |
4,057 |
17,706 |
+1,187 |
Aug17 |
160922 |
3.128 |
3.139 |
3.090 |
3.103 |
-0.031 |
2,380 |
15,889 |
+535 |
Sep17 |
160922 |
3.112 |
3.125 |
3.078 |
3.086 |
-0.032 |
4,580 |
17,659 |
+1,402 |
Oct17 |
160922 |
3.144 |
3.144 |
3.092 |
3.104 |
-0.032 |
16,659 |
42,802 |
+3,980 |
Nov17 |
160922 |
3.178 |
3.186 |
3.149 |
3.153 |
-0.030 |
4,155 |
14,515 |
+615 |
Dec17 |
160922 |
3.315 |
3.316 |
3.267 |
3.279 |
-0.027 |
4,585 |
20,577 |
+1,654 |
Jan18 |
160922 |
3.405 |
3.411 |
3.366 |
3.378 |
-0.025 |
5,898 |
17,163 |
-250 |
Total Volume and Open Interest |
541,754 |
1,083,994 |
+29,896 |
Brent Crude Oil(ICE) |
Nov16 |
160922 |
46.99 |
47.83 |
46.99 |
47.65 |
+0.82 |
298,796 |
227,489 |
-27,248 |
Dec16 |
160922 |
47.49 |
48.33 |
47.49 |
48.21 |
+0.92 |
230,967 |
501,170 |
+4,811 |
Jan17 |
160922 |
48.08 |
48.83 |
48.02 |
48.74 |
+0.96 |
60,805 |
236,820 |
+2,773 |
Feb17 |
160922 |
48.57 |
49.33 |
48.49 |
49.27 |
+1.00 |
36,157 |
115,641 |
+3,217 |
Mar17 |
160922 |
49.07 |
49.85 |
49.00 |
49.79 |
+1.01 |
42,539 |
176,719 |
+2,755 |
Apr17 |
160922 |
49.55 |
50.35 |
49.50 |
50.27 |
+1.01 |
12,121 |
56,366 |
+314 |
May17 |
160922 |
49.96 |
50.74 |
49.91 |
50.69 |
+1.01 |
7,998 |
46,842 |
+1,171 |
Jun17 |
160922 |
50.33 |
51.12 |
50.26 |
51.05 |
+1.00 |
40,390 |
126,262 |
+963 |
Jul17 |
160922 |
50.60 |
51.38 |
50.60 |
51.38 |
+1.01 |
3,672 |
33,237 |
+308 |
Aug17 |
160922 |
51.85 |
51.85 |
51.37 |
51.65 |
+1.02 |
2,927 |
22,824 |
+769 |
Sep17 |
160922 |
51.87 |
51.87 |
51.87 |
51.87 |
+1.02 |
5,117 |
51,245 |
+722 |
Oct17 |
160922 |
52.07 |
52.07 |
52.07 |
52.07 |
+1.03 |
1,290 |
21,122 |
-146 |
Nov17 |
160922 |
52.25 |
52.25 |
52.25 |
52.25 |
+1.03 |
2,795 |
20,105 |
+337 |
Dec17 |
160922 |
51.83 |
52.48 |
51.56 |
52.41 |
+1.02 |
45,412 |
195,893 |
-1,476 |
Total Volume and Open Interest |
811,572 |
2,139,929 |
-7,848 |
Gas Oil(ICE) |
Oct16 |
160922 |
420.25 |
428.50 |
420.00 |
427.50 |
+9.25 |
84,157 |
137,980 |
-1,925 |
Nov16 |
160922 |
422.75 |
430.00 |
422.25 |
429.25 |
+9.00 |
74,600 |
118,348 |
+3,680 |
Dec16 |
160922 |
424.00 |
431.50 |
424.00 |
430.75 |
+8.50 |
58,966 |
168,880 |
+406 |
Jan17 |
160922 |
428.25 |
435.00 |
427.50 |
434.25 |
+8.50 |
22,288 |
69,534 |
+1,015 |
Feb17 |
160922 |
432.00 |
438.25 |
431.75 |
437.75 |
+8.25 |
9,522 |
35,514 |
-293 |
Mar17 |
160922 |
436.75 |
441.25 |
434.75 |
440.75 |
+8.25 |
9,594 |
35,662 |
-47 |
Apr17 |
160922 |
439.75 |
443.75 |
438.25 |
443.50 |
+8.25 |
2,987 |
19,971 |
+410 |
May17 |
160922 |
442.00 |
446.50 |
441.00 |
446.00 |
+8.25 |
3,477 |
14,853 |
+395 |
Jun17 |
160922 |
444.75 |
449.25 |
443.00 |
448.50 |
+8.25 |
10,915 |
51,850 |
+1,567 |
Jul17 |
160922 |
448.50 |
452.25 |
446.75 |
452.25 |
+8.25 |
1,784 |
15,611 |
+471 |
Total Volume and Open Interest |
301,719 |
849,078 |
+8,226 |
Ethanol(CBOT) |
Oct16 |
160922 |
1.532 |
1.544 |
1.521 |
1.535 |
+0.022 |
243 |
796 |
-101 |
Nov16 |
160922 |
1.475 |
1.475 |
1.456 |
1.474 |
+0.028 |
37 |
1,119 |
+2 |
Dec16 |
160922 |
1.427 |
1.429 |
1.418 |
1.429 |
+0.025 |
101 |
1,198 |
+12 |
Jan17 |
160922 |
1.392 |
1.399 |
1.392 |
1.399 |
+0.024 |
21 |
562 |
+7 |
Feb17 |
160922 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.019 |
0 |
179 |
+0 |
Mar17 |
160922 |
1.418 |
1.418 |
1.418 |
1.418 |
+0.009 |
0 |
115 |
+0 |
Apr17 |
160922 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.004 |
0 |
219 |
+0 |
May17 |
160922 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.004 |
0 |
5 |
+0 |
Total Volume and Open Interest |
402 |
4,199 |
-80 |
WTI Crude Oil(ICE) |
Nov16 |
160922 |
45.57 |
46.52 |
45.57 |
46.32 |
+0.98 |
75,274 |
88,761 |
-6,816 |
Dec16 |
160922 |
46.13 |
47.06 |
46.13 |
46.88 |
+0.98 |
75,001 |
118,451 |
+4,538 |
Jan17 |
160922 |
46.94 |
47.61 |
46.75 |
47.48 |
+1.00 |
18,658 |
33,479 |
+1,042 |
Feb17 |
160922 |
47.48 |
48.12 |
47.42 |
48.06 |
+1.00 |
10,505 |
25,183 |
+308 |
Mar17 |
160922 |
47.96 |
48.62 |
47.96 |
48.59 |
+0.99 |
9,281 |
41,719 |
+854 |
Apr17 |
160922 |
48.49 |
49.04 |
48.49 |
49.03 |
+0.97 |
2,932 |
11,212 |
+246 |
May17 |
160922 |
49.00 |
49.43 |
49.00 |
49.39 |
+0.93 |
1,910 |
6,334 |
+331 |
Jun17 |
160922 |
49.11 |
49.75 |
49.11 |
49.70 |
+0.90 |
6,464 |
44,032 |
+144 |
Jul17 |
160922 |
49.87 |
49.97 |
49.87 |
49.97 |
+0.88 |
2,891 |
6,010 |
-57 |
Aug17 |
160922 |
50.22 |
50.22 |
50.22 |
50.22 |
+0.88 |
1,519 |
1,580 |
+586 |
Sep17 |
160922 |
50.45 |
50.45 |
50.45 |
50.45 |
+0.89 |
757 |
10,701 |
-103 |
Oct17 |
160922 |
50.67 |
50.67 |
50.67 |
50.67 |
+0.91 |
226 |
1,738 |
+9 |
Nov17 |
160922 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.93 |
57 |
1,300 |
+2 |
Dec17 |
160922 |
50.89 |
51.10 |
50.75 |
51.10 |
+0.94 |
6,066 |
68,893 |
+1,660 |
Jan18 |
160922 |
51.25 |
51.25 |
51.25 |
51.25 |
+0.94 |
20 |
585 |
-5 |
Feb18 |
160922 |
51.41 |
51.41 |
51.41 |
51.41 |
+0.95 |
20 |
630 |
-5 |
Total Volume and Open Interest |
214,388 |
512,253 |
+3,022 |
US Dollar Index(ICE) |
Dec16 |
160922 |
95.455 |
95.490 |
94.950 |
95.380 |
-0.285 |
16,016 |
44,673 |
+706 |
Mar17 |
160922 |
95.285 |
95.385 |
94.885 |
95.315 |
-0.285 |
299 |
3,015 |
+112 |
Jun17 |
160922 |
95.235 |
95.240 |
94.850 |
95.240 |
-0.285 |
5 |
276 |
+3 |
Total Volume and Open Interest |
16,320 |
47,964 |
+821 |
Australian Dollar(CME) |
Dec16 |
160922 |
76.15 |
76.58 |
76.08 |
76.19 |
+0.33 |
64,359 |
86,270 |
-1,737 |
Mar17 |
160922 |
76.00 |
76.42 |
75.97 |
76.04 |
+0.32 |
21 |
343 |
+1 |
Jun17 |
160922 |
75.89 |
76.08 |
75.89 |
75.89 |
+0.33 |
|
|
|
Total Volume and Open Interest |
64,380 |
86,614 |
-1,736 |
British Pound(CME) |
Dec16 |
160922 |
130.53 |
131.41 |
130.47 |
130.93 |
+0.73 |
82,998 |
236,033 |
+6,088 |
Mar17 |
160922 |
130.91 |
131.65 |
130.79 |
131.18 |
+0.72 |
186 |
1,212 |
+166 |
Jun17 |
160922 |
131.48 |
131.89 |
131.48 |
131.48 |
+0.71 |
1 |
413 |
+0 |
Total Volume and Open Interest |
83,185 |
237,759 |
+6,254 |
Canadian Dollar(CME) |
Dec16 |
160922 |
76.39 |
76.96 |
76.37 |
76.59 |
+0.52 |
54,673 |
94,159 |
+3,372 |
Mar17 |
160922 |
76.50 |
76.99 |
76.50 |
76.64 |
+0.52 |
307 |
1,152 |
+235 |
Jun17 |
160922 |
76.56 |
77.03 |
76.56 |
76.69 |
+0.51 |
0 |
246 |
+0 |
Sep17 |
160922 |
76.75 |
77.09 |
76.75 |
76.75 |
+0.52 |
33 |
115 |
-122 |
Total Volume and Open Interest |
55,027 |
95,777 |
-38,188 |
Japanese Yen(CME) |
Dec16 |
160922 |
99.92 |
100.28 |
99.44 |
99.46 |
-0.38 |
71,779 |
140,260 |
-438 |
Mar17 |
160922 |
100.40 |
100.66 |
99.86 |
99.87 |
-0.38 |
96 |
345 |
+12 |
Jun17 |
160922 |
101.07 |
101.18 |
100.34 |
100.34 |
-0.39 |
10 |
105 |
-2 |
Total Volume and Open Interest |
71,885 |
140,738 |
-428 |
Swiss Franc(CME) |
Dec16 |
160922 |
103.19 |
104.02 |
103.13 |
103.60 |
+0.56 |
16,300 |
40,803 |
+138 |
Mar17 |
160922 |
104.14 |
104.54 |
104.14 |
104.14 |
+0.56 |
0 |
18 |
+0 |
Jun17 |
160922 |
104.77 |
105.07 |
104.77 |
104.77 |
+0.56 |
0 |
15 |
+0 |
Total Volume and Open Interest |
16,300 |
40,838 |
+138 |
EuroFX(CME) |
Dec16 |
160922 |
112.32 |
112.99 |
112.24 |
112.41 |
+0.23 |
131,280 |
321,400 |
+1,270 |
Mar17 |
160922 |
112.73 |
113.42 |
112.69 |
112.85 |
+0.23 |
235 |
2,198 |
+91 |
Jun17 |
160922 |
113.59 |
113.91 |
113.37 |
113.37 |
+0.22 |
6 |
892 |
+6 |
Total Volume and Open Interest |
131,522 |
324,525 |
+1,368 |
Mexican Peso(CME) |
Oct16 |
160922 |
508.75 |
508.75 |
508.75 |
508.75 |
+5.13 |
0 |
1 |
+0 |
Nov16 |
160922 |
507.50 |
507.50 |
507.50 |
507.50 |
+5.25 |
|
|
|
Total Volume and Open Interest |
51,063 |
153,278 |
-1,289 |
Brazilian Real(CME) |
Oct16 |
160922 |
307.50 |
313.45 |
307.05 |
310.10 |
-0.05 |
1,633 |
21,622 |
+859 |
Nov16 |
160922 |
308.60 |
309.15 |
306.90 |
307.50 |
-0.20 |
0 |
8 |
+0 |
Dec16 |
160922 |
307.50 |
308.10 |
305.00 |
305.00 |
-0.05 |
0 |
3,794 |
+0 |
Jan17 |
160922 |
302.20 |
302.20 |
302.20 |
302.20 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,633 |
25,424 |
+859 |
30-Year T-Bonds(CBOT) |
Dec16 |
160922 |
167~010 |
168~010 |
166~300 |
167~160 |
+0~290 |
181,099 |
559,511 |
+3,198 |
Mar17 |
160922 |
166~120 |
166~120 |
166~120 |
166~120 |
+0~290 |
3 |
5 |
+2 |
Jun17 |
160922 |
166~120 |
166~120 |
166~120 |
166~120 |
+0~290 |
|
|
|
Total Volume and Open Interest |
182,207 |
560,194 |
|
10-Year T-Notes(CBOT) |
Dec16 |
160922 |
130~225 |
131~030 |
130~210 |
130~275 |
+0~085 |
787,032 |
2,740,787 |
+32,479 |
Mar17 |
160922 |
130~015 |
130~015 |
130~015 |
130~015 |
+0~085 |
|
|
|
Jun17 |
160922 |
130~015 |
130~015 |
130~015 |
130~015 |
+0~085 |
|
|
|
Total Volume and Open Interest |
799,506 |
2,763,656 |
|
5-Year T-Notes(CBOT) |
Sep16 |
160922 |
121~102 |
121~152 |
121~082 |
121~110 |
+0~036 |
22,143 |
52,269 |
-15,167 |
Dec16 |
160922 |
121~082 |
121~146 |
121~070 |
121~104 |
+0~042 |
404,023 |
2,716,109 |
+9,217 |
Mar17 |
160922 |
121~006 |
121~006 |
121~006 |
121~006 |
+0~042 |
|
|
|
Total Volume and Open Interest |
426,166 |
2,768,378 |
-5,950 |
2 Year T-Notes(CBOT) |
Sep16 |
160922 |
109~094 |
109~100 |
109~084 |
109~084 |
+0~006 |
1,197 |
5,925 |
-1,139 |
Dec16 |
160922 |
109~050 |
109~062 |
109~044 |
109~050 |
+0~012 |
162,008 |
959,795 |
+4,246 |
Mar17 |
160922 |
109~044 |
109~044 |
109~044 |
109~044 |
+0~012 |
|
|
|
Total Volume and Open Interest |
163,205 |
965,720 |
+3,107 |
Eurodollars(CME) |
Dec16 |
160922 |
99.060 |
99.080 |
99.055 |
99.070 |
+0.015 |
332,450 |
1,574,256 |
-19,441 |
Mar17 |
160922 |
99.025 |
99.040 |
99.020 |
99.030 |
+0.015 |
230,532 |
1,178,808 |
-3,046 |
Jun17 |
160922 |
98.985 |
99.000 |
98.980 |
98.990 |
+0.020 |
321,597 |
1,100,691 |
+73,772 |
Sep17 |
160922 |
98.945 |
98.965 |
98.945 |
98.955 |
+0.020 |
188,811 |
857,705 |
-14,448 |
Dec17 |
160922 |
98.905 |
98.920 |
98.895 |
98.910 |
+0.025 |
286,768 |
1,470,271 |
+13,785 |
Mar18 |
160922 |
98.875 |
98.900 |
98.870 |
98.885 |
+0.025 |
121,254 |
658,130 |
-6,275 |
Jun18 |
160922 |
98.845 |
98.870 |
98.835 |
98.855 |
+0.030 |
103,650 |
504,686 |
-6,770 |
Sep18 |
160922 |
98.805 |
98.840 |
98.795 |
98.820 |
+0.030 |
94,689 |
394,915 |
-5,724 |
Dec18 |
160922 |
98.760 |
98.795 |
98.755 |
98.780 |
+0.035 |
72,715 |
634,593 |
-284 |
Mar19 |
160922 |
98.735 |
98.775 |
98.725 |
98.755 |
+0.035 |
58,049 |
433,767 |
-3,023 |
Jun19 |
160922 |
98.700 |
98.745 |
98.690 |
98.720 |
+0.035 |
73,128 |
375,406 |
-989 |
Sep19 |
160922 |
98.655 |
98.710 |
98.655 |
98.685 |
+0.035 |
84,475 |
266,330 |
+4,988 |
Dec19 |
160922 |
98.615 |
98.665 |
98.605 |
98.640 |
+0.040 |
58,768 |
323,265 |
+6,901 |
Mar20 |
160922 |
98.580 |
98.635 |
98.575 |
98.610 |
+0.040 |
27,557 |
142,542 |
+313 |
Jun20 |
160922 |
98.540 |
98.595 |
98.535 |
98.570 |
+0.040 |
22,466 |
114,060 |
-174 |
Sep20 |
160922 |
98.500 |
98.560 |
98.495 |
98.530 |
+0.040 |
25,728 |
80,574 |
-514 |
Dec20 |
160922 |
98.455 |
98.510 |
98.450 |
98.485 |
+0.045 |
25,191 |
112,269 |
-212 |
Mar21 |
160922 |
98.415 |
98.475 |
98.410 |
98.445 |
+0.045 |
16,107 |
61,185 |
+52 |
Total Volume and Open Interest |
2,255,667 |
10,781,411 |
+55,006 |
Ultra T-Bond(CBOT) |
Sep16 |
160921 |
181~04 |
181~26 |
179~25 |
181~16 |
-0~03 |
891 |
2,673 |
-5,955 |
Dec16 |
160922 |
182~13 |
184~01 |
182~08 |
183~06 |
+1~16 |
56,072 |
595,891 |
+721 |
Mar17 |
160922 |
182~06 |
182~06 |
182~06 |
182~06 |
+1~16 |
|
|
|
Total Volume and Open Interest |
56,655 |
598,248 |
+405 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160921 |
143~160 |
143~210 |
143~000 |
143~170 |
-0~010 |
795 |
1,857 |
-858 |
Dec16 |
160922 |
143~165 |
144~030 |
143~155 |
143~245 |
+0~145 |
57,060 |
207,855 |
-23 |
Mar17 |
160922 |
143~245 |
143~245 |
143~245 |
143~245 |
+0~145 |
|
|
|
Total Volume and Open Interest |
57,104 |
209,689 |
-46 |
30 Day Federal Funds(CBOT) |
Sep16 |
160922 |
99.603 |
99.603 |
99.603 |
99.603 |
unch |
15,241 |
71,962 |
+3,427 |
Oct16 |
160922 |
99.605 |
99.610 |
99.605 |
99.610 |
+0.005 |
94,855 |
369,992 |
+17,904 |
Nov16 |
160922 |
99.570 |
99.580 |
99.570 |
99.580 |
+0.005 |
39,002 |
193,998 |
+6,281 |
Dec16 |
160922 |
99.505 |
99.515 |
99.505 |
99.510 |
+0.010 |
10,855 |
92,587 |
+628 |
Jan17 |
160922 |
99.450 |
99.460 |
99.445 |
99.455 |
+0.010 |
25,414 |
145,015 |
-703 |
Feb17 |
160922 |
99.435 |
99.445 |
99.435 |
99.440 |
+0.010 |
4,708 |
66,118 |
+233 |
Total Volume and Open Interest |
204,408 |
1,136,376 |
+31,267 |
3-Mth Euro-Yen(CME) |
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 |
|
|
|
Mar19 |
160722 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec16 |
160922 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160922 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160922 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160922 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160922 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160922 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160922 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Sep18 |
160922 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
160922 |
151.58 |
151.75 |
151.58 |
151.69 |
+0.12 |
1,504 |
14,237 |
+365 |
Mar17 |
160922 |
151.61 |
151.61 |
151.61 |
151.61 |
+0.12 |
|
|
|
Jun17 |
160922 |
151.61 |
151.61 |
151.61 |
151.61 |
+0.12 |
|
|
|
Total Volume and Open Interest |
1,504 |
14,237 |
+365 |
Euro-Buxl(EUREX) |
Dec16 |
160922 |
188.44 |
191.42 |
188.44 |
190.86 |
+4.34 |
36,568 |
151,803 |
-2,603 |
Mar17 |
160922 |
186.98 |
189.42 |
186.98 |
189.20 |
+4.34 |
10 |
16 |
+7 |
Jun17 |
160922 |
186.98 |
188.50 |
186.98 |
187.86 |
+3.00 |
|
|
|
Total Volume and Open Interest |
36,578 |
151,819 |
-2,596 |
Euro-Bund(EUREX) |
Dec16 |
160922 |
164.32 |
165.32 |
164.32 |
165.22 |
+1.38 |
544,872 |
1,703,376 |
+55,989 |
Mar17 |
160922 |
166.74 |
167.80 |
166.74 |
167.71 |
+1.52 |
1,675 |
27,329 |
+1,410 |
Jun17 |
160922 |
166.92 |
166.92 |
166.92 |
166.92 |
+1.38 |
|
|
|
Total Volume and Open Interest |
546,547 |
1,730,705 |
+57,399 |
Euro-Bobl(EUREX) |
Dec16 |
160922 |
131.73 |
131.95 |
131.73 |
131.92 |
+0.29 |
337,780 |
1,299,739 |
+5,958 |
Mar17 |
160922 |
133.58 |
133.65 |
133.58 |
133.65 |
+0.32 |
1 |
52 |
+1 |
Jun17 |
160922 |
132.17 |
132.17 |
132.17 |
132.17 |
+0.29 |
|
|
|
Total Volume and Open Interest |
337,781 |
1,299,791 |
+5,959 |
Euro-Schatz(EUREX) |
Dec16 |
160922 |
112.08 |
112.11 |
112.07 |
112.09 |
+0.03 |
181,756 |
1,130,780 |
+44,698 |
Mar17 |
160922 |
112.09 |
112.09 |
112.09 |
112.09 |
+0.03 |
|
|
|
Jun17 |
160922 |
112.09 |
112.09 |
112.09 |
112.09 |
+0.03 |
|
|
|
Total Volume and Open Interest |
181,756 |
1,130,780 |
+44,698 |
3-Mth Euribor(EUREX) |
Sep16 |
160919 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
1 |
3,718 |
+0 |
Dec16 |
160922 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
10 |
3,396 |
-10 |
Mar17 |
160922 |
100.335 |
100.335 |
100.335 |
100.335 |
unch |
7 |
3,235 |
+0 |
Total Volume and Open Interest |
122 |
73,990 |
+85 |
Long Gilt(LIFFE) |
Sep16 |
160922 |
131~18 |
131~29 |
131~12 |
131~23 |
+0~29 |
1,434 |
8,270 |
-1,255 |
Dec16 |
160922 |
130~10 |
130~25 |
130~04 |
130~19 |
+0~29 |
208,012 |
528,853 |
+4,747 |
Total Volume and Open Interest |
209,446 |
537,123 |
+3,492 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
160922 |
99.70 |
99.71 |
99.69 |
99.70 |
unch |
42,318 |
525,805 |
+275 |
Mar17 |
160922 |
99.73 |
99.74 |
99.72 |
99.73 |
unch |
69,824 |
366,809 |
+12,399 |
Jun17 |
160922 |
99.75 |
99.76 |
99.74 |
99.75 |
+0.01 |
86,503 |
361,552 |
-12,355 |
Sep17 |
160922 |
99.76 |
99.77 |
99.74 |
99.76 |
+0.01 |
54,794 |
295,461 |
+3,168 |
Dec17 |
160922 |
99.75 |
99.76 |
99.74 |
99.76 |
+0.01 |
55,029 |
378,751 |
+2,453 |
Mar18 |
160922 |
99.75 |
99.76 |
99.74 |
99.76 |
+0.02 |
40,093 |
204,977 |
+2,252 |
Total Volume and Open Interest |
605,313 |
3,216,004 |
+24,175 |
3-Mth Euribor(LIFFE) |
Dec16 |
160922 |
100.320 |
100.325 |
100.315 |
100.315 |
-0.005 |
49,516 |
403,370 |
-2,049 |
Mar17 |
160922 |
100.340 |
100.340 |
100.335 |
100.335 |
unch |
55,148 |
390,922 |
+14,203 |
Jun17 |
160922 |
100.355 |
100.365 |
100.350 |
100.355 |
+0.005 |
68,953 |
406,434 |
+8,342 |
Total Volume and Open Interest |
567,634 |
2,947,884 |
+52,785 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
160922 |
98.26 |
98.27 |
98.24 |
98.27 |
+0.01 |
28,337 |
196,013 |
+3,821 |
Mar17 |
160922 |
98.30 |
98.32 |
98.28 |
98.32 |
+0.01 |
28,936 |
197,919 |
+8,175 |
Jun17 |
160922 |
98.33 |
98.34 |
98.30 |
98.34 |
+0.01 |
34,764 |
188,658 |
+6,597 |
Sep17 |
160922 |
98.34 |
98.35 |
98.31 |
98.35 |
+0.01 |
18,602 |
113,465 |
+3,297 |
Dec17 |
160922 |
98.34 |
98.35 |
98.31 |
98.35 |
+0.01 |
17,291 |
129,607 |
+5,850 |
Mar18 |
160922 |
98.32 |
98.34 |
98.29 |
98.33 |
+0.01 |
10,098 |
71,842 |
+2,462 |
Jun18 |
160922 |
98.29 |
98.31 |
98.27 |
98.31 |
+0.02 |
4,896 |
57,707 |
+489 |
Sep18 |
160922 |
98.25 |
98.28 |
98.23 |
98.27 |
+0.02 |
3,440 |
25,583 |
+1,445 |
Dec18 |
160922 |
98.20 |
98.23 |
98.20 |
98.23 |
+0.02 |
38 |
5,897 |
+0 |
Mar19 |
160922 |
98.14 |
98.19 |
98.14 |
98.19 |
+0.03 |
3 |
2,794 |
-2 |
Total Volume and Open Interest |
146,819 |
992,052 |
+32,088 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
160922 |
97.86 |
97.96 |
97.86 |
97.96 |
+0.10 |
101,873 |
782,285 |
-5,641 |
Mar17 |
160922 |
97.96 |
97.96 |
97.96 |
97.96 |
+0.10 |
|
|
|
Total Volume and Open Interest |
101,873 |
782,285 |
-5,641 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
160922 |
98.40 |
98.44 |
98.37 |
98.44 |
+0.03 |
182,692 |
780,253 |
+2,573 |
Mar17 |
160922 |
98.44 |
98.44 |
98.44 |
98.44 |
+0.03 |
|
|
|
Total Volume and Open Interest |
182,692 |
780,253 |
+2,573 |
Gold(CMX) |
Oct16 |
160922 |
1333.4 |
1343.5 |
1331.4 |
1340.7 |
+13.5 |
14,027 |
28,321 |
-9,216 |
Dec16 |
160922 |
1338.9 |
1347.8 |
1335.1 |
1344.7 |
+13.3 |
93,724 |
417,522 |
-1,893 |
Feb17 |
160922 |
1340.0 |
1351.2 |
1338.9 |
1348.4 |
+13.4 |
3,049 |
45,738 |
+193 |
Apr17 |
160922 |
1343.8 |
1353.5 |
1343.0 |
1351.5 |
+13.5 |
1,428 |
14,498 |
-26 |
Jun17 |
160922 |
1347.6 |
1354.6 |
1345.1 |
1354.3 |
+13.5 |
8,431 |
20,105 |
+4,191 |
Aug17 |
160922 |
1349.7 |
1357.1 |
1349.0 |
1357.1 |
+13.5 |
162 |
7,633 |
+80 |
Oct17 |
160922 |
1356.6 |
1360.9 |
1356.6 |
1359.6 |
+13.4 |
26 |
1,881 |
+5 |
Dec17 |
160922 |
1354.3 |
1363.8 |
1353.7 |
1362.0 |
+13.4 |
35 |
12,503 |
+5 |
Feb18 |
160922 |
1364.3 |
1364.3 |
1364.3 |
1364.3 |
+13.4 |
0 |
163 |
+0 |
Apr18 |
160922 |
1366.4 |
1366.4 |
1366.4 |
1366.4 |
+13.3 |
0 |
3 |
+0 |
Jun18 |
160922 |
1368.5 |
1368.5 |
1368.5 |
1368.5 |
+13.2 |
0 |
4,181 |
+0 |
Total Volume and Open Interest |
121,457 |
558,791 |
-6,280 |
Silver(CMX) |
Sep16 |
160922 |
1998.5 |
2002.0 |
1988.0 |
2002.0 |
+33.4 |
13 |
592 |
-100 |
Dec16 |
160922 |
1990.0 |
2014.5 |
1978.5 |
2009.9 |
+33.1 |
35,849 |
168,171 |
-95 |
Mar17 |
160922 |
2002.0 |
2025.5 |
1991.5 |
2020.9 |
+33.5 |
286 |
13,929 |
+10 |
May17 |
160922 |
2012.5 |
2029.0 |
2012.5 |
2027.8 |
+33.6 |
20 |
1,173 |
+4 |
Jul17 |
160922 |
2017.5 |
2034.3 |
2003.0 |
2034.3 |
+33.7 |
28 |
2,755 |
+7 |
Sep17 |
160922 |
2040.6 |
2041.0 |
2040.6 |
2040.6 |
+33.7 |
0 |
495 |
+0 |
Dec17 |
160922 |
2032.0 |
2049.5 |
2032.0 |
2049.3 |
+33.7 |
17 |
2,459 |
-1 |
Total Volume and Open Interest |
36,359 |
193,501 |
-104 |
Platinum(NYMEX) |
Oct16 |
160922 |
1052.8 |
1068.3 |
1046.5 |
1062.8 |
+14.9 |
15,643 |
44,699 |
-2,770 |
Jan17 |
160922 |
1057.8 |
1071.9 |
1050.0 |
1066.5 |
+15.0 |
4,309 |
27,393 |
+2,544 |
Apr17 |
160922 |
1072.3 |
1072.3 |
1065.0 |
1069.8 |
+15.0 |
22 |
2,549 |
+10 |
Jul17 |
160922 |
1073.0 |
1073.0 |
1073.0 |
1073.0 |
+15.0 |
0 |
28 |
+0 |
Total Volume and Open Interest |
19,978 |
74,671 |
-216 |
Palladium(NYMEX) |
Sep16 |
160922 |
695.65 |
701.00 |
691.45 |
701.00 |
+16.75 |
0 |
16 |
+0 |
Dec16 |
160922 |
684.20 |
701.75 |
684.20 |
700.45 |
+16.55 |
3,102 |
24,207 |
+281 |
Mar17 |
160922 |
696.00 |
702.20 |
693.00 |
702.20 |
+16.45 |
70 |
412 |
+46 |
Total Volume and Open Interest |
3,173 |
24,674 |
+328 |
Copper(CMX) |
Sep16 |
160922 |
216.70 |
219.00 |
216.70 |
218.75 |
+4.25 |
505 |
1,495 |
-32 |
Dec16 |
160922 |
216.20 |
220.10 |
216.05 |
219.45 |
+3.95 |
48,565 |
140,080 |
-3,675 |
Mar17 |
160922 |
217.00 |
220.85 |
217.00 |
220.30 |
+3.90 |
3,018 |
30,945 |
+114 |
May17 |
160922 |
217.80 |
221.40 |
217.80 |
220.90 |
+3.80 |
477 |
5,493 |
+53 |
Jul17 |
160922 |
220.60 |
221.55 |
220.60 |
221.35 |
+3.70 |
210 |
2,206 |
-29 |
Total Volume and Open Interest |
53,375 |
190,574 |
-3,415 |
E-mini DJIA Index(CBOT) |
Dec16 |
160922 |
18215 |
18366 |
18193 |
18299 |
+81 |
111,843 |
115,762 |
+2,051 |
Mar17 |
160922 |
18131 |
18288 |
18131 |
18229 |
+72 |
11 |
462 |
+0 |
Jun17 |
160922 |
18153 |
18195 |
18064 |
18153 |
+72 |
2 |
4 |
+0 |
Sep17 |
160922 |
18068 |
18068 |
18068 |
18068 |
+72 |
|
|
|
Total Volume and Open Interest |
111,856 |
116,228 |
+2,051 |
S & P 500(CME) |
Dec16 |
160922 |
2155.20 |
2172.30 |
2152.80 |
2168.30 |
+12.10 |
6,426 |
61,112 |
+3,110 |
Mar17 |
160922 |
2162.40 |
2166.80 |
2162.40 |
2162.40 |
+12.10 |
0 |
163 |
+0 |
Jun17 |
160922 |
2156.90 |
2161.30 |
2156.90 |
2156.90 |
+12.10 |
0 |
60 |
+0 |
Sep17 |
160922 |
2153.70 |
2158.10 |
2153.70 |
2153.70 |
+12.10 |
|
|
|
Total Volume and Open Interest |
6,426 |
61,335 |
+3,110 |
S & P 500 E-Mini(Globex) |
Dec16 |
160922 |
2156.25 |
2172.75 |
2152.75 |
2168.25 |
+12.00 |
1,385,876 |
2,895,223 |
+8,943 |
Mar17 |
160922 |
2149.25 |
2166.75 |
2147.00 |
2162.50 |
+12.25 |
1,261 |
3,128 |
+319 |
Jun17 |
160922 |
2147.00 |
2160.75 |
2142.00 |
2157.00 |
+12.25 |
10 |
383 |
-2 |
Sep17 |
160922 |
2150.00 |
2154.50 |
2150.00 |
2153.75 |
+12.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,387,147 |
2,898,741 |
+9,260 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
160922 |
4849.00 |
4892.30 |
4842.80 |
4886.30 |
+36.30 |
195,027 |
274,670 |
-7 |
Mar17 |
160922 |
4842.50 |
4887.00 |
4838.80 |
4882.50 |
+37.00 |
21 |
160 |
+7 |
Jun17 |
160922 |
4859.00 |
4876.50 |
4859.00 |
4876.50 |
+37.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
195,048 |
274,840 |
+0 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160916 |
1522.50 |
1523.60 |
1520.30 |
1522.70 |
-6.30 |
7,585 |
6,627 |
-2,829 |
Dec16 |
160922 |
1540.10 |
1561.80 |
1538.70 |
1560.10 |
+18.70 |
11,316 |
81,076 |
+479 |
Mar17 |
160922 |
1558.20 |
1558.20 |
1538.50 |
1558.20 |
+18.70 |
|
|
|
Total Volume and Open Interest |
11,316 |
81,076 |
+479 |
Volatility Index(CBOE) |
Sep16 |
160921 |
15.90 |
16.10 |
15.20 |
15.30 |
-0.58 |
83,892 |
73,593 |
-14,529 |
Oct16 |
160922 |
16.00 |
16.00 |
15.25 |
15.33 |
-0.75 |
126,577 |
223,878 |
+18,928 |
Nov16 |
160922 |
17.42 |
17.42 |
16.80 |
16.88 |
-0.60 |
34,605 |
67,497 |
+4,950 |
Dec16 |
160922 |
18.10 |
18.10 |
17.55 |
17.63 |
-0.50 |
18,667 |
54,183 |
+3,411 |
Total Volume and Open Interest |
269,894 |
410,070 |
-43,368 |
Russell 2000(ICE) |
Dec16 |
160922 |
1241.10 |
1260.40 |
1240.80 |
1259.40 |
+17.20 |
70,911 |
322,200 |
-1,564 |
Mar17 |
160922 |
1249.20 |
1255.90 |
1249.20 |
1255.90 |
+17.20 |
2 |
265 |
+0 |
Jun17 |
160922 |
1252.90 |
1252.90 |
1252.90 |
1252.90 |
+17.20 |
0 |
170 |
+0 |
Total Volume and Open Interest |
71,012 |
322,734 |
-1,465 |
Nikkei 225(CME) |
Dec16 |
160922 |
16530 |
16880 |
16510 |
16815 |
+260 |
7,469 |
33,229 |
+39 |
Mar17 |
160922 |
16810 |
16870 |
16810 |
16810 |
+260 |
2 |
13 |
+0 |
Total Volume and Open Interest |
7,471 |
33,242 |
+39 |
Nikkei 225(SGX) |
Dec16 |
160922 |
16695 |
16695 |
16415 |
16550 |
-160 |
55,350 |
157,602 |
+1,387 |
Mar17 |
160922 |
16555 |
16555 |
16440 |
16515 |
-160 |
162 |
975 |
+139 |
Jun17 |
160922 |
16390 |
16390 |
16390 |
16390 |
-160 |
|
|
|
Total Volume and Open Interest |
55,551 |
165,646 |
+1,528 |
Nikkei 225(CME) Yen |
Sep16 |
160908 |
16990 |
17005 |
16830 |
16990 |
+20 |
87,426 |
48,721 |
-20,945 |
Dec16 |
160922 |
16480 |
16825 |
16445 |
16770 |
+265 |
34,266 |
45,017 |
-3,348 |
Mar17 |
160922 |
16400 |
16760 |
16395 |
16710 |
+265 |
31 |
31 |
+6 |
Total Volume and Open Interest |
34,303 |
45,054 |
-3,336 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160908 |
16990 |
16990 |
16860 |
16990 |
+20 |
0 |
12 |
+0 |
Dec16 |
160922 |
16500 |
16810 |
16480 |
16770 |
+270 |
0 |
5 |
+0 |
Mar17 |
160922 |
16710 |
16710 |
16710 |
16710 |
+270 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct16 |
160922 |
4423.0 |
4518.5 |
4418.0 |
4498.5 |
+100.5 |
67,532 |
265,664 |
+2,418 |
Nov16 |
160922 |
4433.0 |
4512.5 |
4433.0 |
4495.0 |
+100.5 |
9 |
790 |
+1 |
Dec16 |
160922 |
4423.5 |
4509.0 |
4423.5 |
4489.0 |
+100.5 |
1,095 |
21,304 |
+953 |
Total Volume and Open Interest |
68,657 |
287,820 |
+3,361 |
Hang Seng Index(HKFE) |
Sep16 |
160922 |
23646 |
24084 |
23614 |
23800 |
+143 |
90,065 |
141,895 |
-3,148 |
Oct16 |
160922 |
23650 |
24073 |
23604 |
23790 |
+144 |
2,142 |
9,525 |
+1,248 |
Total Volume and Open Interest |
92,452 |
161,617 |
-1,892 |
DAX(EUREX) |
Dec16 |
160922 |
10500.0 |
10698.0 |
10482.0 |
10655.0 |
+219.5 |
82,540 |
154,617 |
+4,078 |
Mar17 |
160922 |
10498.0 |
10675.5 |
10491.0 |
10652.0 |
+220.5 |
143 |
888 |
+63 |
Jun17 |
160922 |
10620.0 |
10675.0 |
10620.0 |
10675.0 |
+219.5 |
0 |
40 |
+0 |
Total Volume and Open Interest |
82,683 |
155,545 |
+4,141 |
Mini-DAX(EUREX) |
Sep16 |
160916 |
10420.0 |
10427.0 |
10264.0 |
10264.0 |
-180.5 |
36,525 |
13,993 |
+636 |
Dec16 |
160922 |
10504.0 |
10698.0 |
10483.0 |
10655.0 |
+219.5 |
32,662 |
8,840 |
-299 |
Mar17 |
160922 |
10483.0 |
10691.0 |
10483.0 |
10652.0 |
+220.5 |
38 |
290 |
+19 |
Total Volume and Open Interest |
32,700 |
9,130 |
-280 |
FT-SE 100(EURONEXT) |
Dec16 |
160922 |
6833.00 |
6899.50 |
6821.50 |
6871.00 |
+67.50 |
105,480 |
669,447 |
-4,508 |
Mar17 |
160922 |
6770.50 |
6834.50 |
6768.50 |
6810.00 |
+67.50 |
24 |
820 |
+7 |
Jun17 |
160922 |
6743.50 |
6743.50 |
6743.50 |
6743.50 |
+67.50 |
|
|
|
Total Volume and Open Interest |
105,504 |
670,267 |
-4,501 |
SPI 200(SFE) |
Dec16 |
160922 |
5328.0 |
5381.0 |
5304.0 |
5354.0 |
+31.0 |
25,046 |
264,636 |
-3,383 |
Mar17 |
160922 |
5307.0 |
5307.0 |
5307.0 |
5307.0 |
+31.0 |
2 |
1,441 |
+0 |
Jun17 |
160922 |
5294.0 |
5294.0 |
5294.0 |
5294.0 |
+31.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
25,049 |
268,732 |
-3,383 |
FTSE MIB(ISE) |
Dec16 |
160922 |
16445.00 |
16680.00 |
16440.00 |
16568.00 |
+269.00 |
25,637 |
44,130 |
+1,390 |
Mar17 |
160922 |
16445.00 |
16635.00 |
16425.00 |
16546.00 |
+272.00 |
55 |
106 |
-11 |
Jun17 |
160922 |
16159.00 |
16159.00 |
16159.00 |
16159.00 |
+342.00 |
|
|
|
Total Volume and Open Interest |
25,692 |
44,236 |
+1,379 |
KOSPI 200(KFE) |
Dec16 |
160922 |
256.60 |
260.10 |
256.10 |
259.10 |
+2.50 |
98,065 |
125,605 |
+2,301 |
Mar17 |
160922 |
254.40 |
257.45 |
253.60 |
256.45 |
+2.40 |
167 |
2,960 |
+330 |
Jun17 |
160922 |
256.95 |
256.95 |
256.95 |
256.95 |
+2.05 |
6 |
816 |
-8 |
Total Volume and Open Interest |
98,239 |
132,367 |
+2,630 |
GSCI(CME) |
Oct16 |
160922 |
357.00 |
360.85 |
357.00 |
358.55 |
+3.60 |
1,172 |
14,735 |
+783 |
Nov16 |
160922 |
361.15 |
361.15 |
361.15 |
361.15 |
+3.60 |
|
|
|
Dec16 |
160922 |
364.75 |
364.75 |
364.75 |
364.75 |
+3.60 |
|
|
|
Total Volume and Open Interest |
1,172 |
14,735 |
+783 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|