|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 10, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
161010 |
955.75 |
964.25 |
950.00 |
954.50 |
-2.25 |
114,537 |
310,522 |
-899 |
Jan17 |
161010 |
962.00 |
970.50 |
956.25 |
961.50 |
-1.50 |
32,994 |
127,556 |
+2,699 |
Mar17 |
161010 |
967.50 |
976.75 |
962.25 |
967.75 |
-1.00 |
15,283 |
72,834 |
+566 |
May17 |
161010 |
973.50 |
982.75 |
968.25 |
974.50 |
unch |
6,269 |
47,931 |
+909 |
Jul17 |
161010 |
978.00 |
987.50 |
973.50 |
980.25 |
+0.50 |
7,095 |
55,586 |
-427 |
Aug17 |
161010 |
977.75 |
985.50 |
973.75 |
979.25 |
+0.50 |
174 |
2,230 |
+20 |
Sep17 |
161010 |
970.75 |
972.25 |
968.75 |
968.75 |
+1.00 |
42 |
870 |
+1 |
Nov17 |
161010 |
963.00 |
968.25 |
955.00 |
961.75 |
+1.75 |
6,077 |
31,232 |
+277 |
Jan18 |
161010 |
971.00 |
971.00 |
964.00 |
965.25 |
+2.00 |
110 |
1,056 |
+4 |
Mar18 |
161010 |
966.00 |
967.50 |
965.50 |
967.25 |
+2.50 |
82 |
318 |
+21 |
May18 |
161010 |
970.50 |
970.50 |
970.50 |
970.50 |
+2.75 |
8 |
249 |
+6 |
Jul18 |
161010 |
974.50 |
974.50 |
974.50 |
974.50 |
+2.50 |
6 |
305 |
+5 |
Aug18 |
161010 |
969.50 |
969.50 |
969.50 |
969.50 |
+2.50 |
0 |
17 |
+0 |
Sep18 |
161010 |
954.25 |
954.25 |
954.25 |
954.25 |
+2.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
182,677 |
650,985 |
+3,182 |
Soybean Meal(CBOT) |
Oct16 |
161010 |
297.50 |
300.40 |
296.30 |
296.30 |
-2.30 |
737 |
1,492 |
-611 |
Dec16 |
161010 |
300.20 |
302.20 |
297.70 |
298.10 |
-2.10 |
48,805 |
172,488 |
-1,187 |
Jan17 |
161010 |
301.40 |
303.20 |
298.70 |
299.30 |
-2.10 |
9,149 |
47,920 |
+2,318 |
Mar17 |
161010 |
302.90 |
305.10 |
301.10 |
301.60 |
-1.60 |
5,083 |
50,396 |
+120 |
May17 |
161010 |
305.00 |
306.80 |
303.00 |
303.60 |
-1.50 |
2,797 |
30,566 |
-272 |
Jul17 |
161010 |
306.50 |
308.50 |
304.80 |
305.10 |
-1.50 |
2,335 |
34,478 |
-38 |
Aug17 |
161010 |
306.20 |
308.20 |
304.80 |
305.10 |
-1.40 |
464 |
4,236 |
+28 |
Sep17 |
161010 |
305.60 |
307.70 |
304.50 |
304.70 |
-1.10 |
341 |
4,785 |
+67 |
Oct17 |
161010 |
303.20 |
306.20 |
302.50 |
302.80 |
-1.00 |
244 |
4,189 |
+33 |
Dec17 |
161010 |
305.20 |
306.50 |
302.80 |
303.30 |
-0.80 |
759 |
13,508 |
+3 |
Total Volume and Open Interest |
70,867 |
366,277 |
+471 |
Soybean Oil(CBOT) |
Oct16 |
161010 |
33.02 |
33.62 |
33.02 |
33.62 |
+0.51 |
336 |
689 |
-66 |
Dec16 |
161010 |
33.46 |
34.04 |
33.09 |
33.82 |
+0.51 |
50,653 |
216,075 |
+574 |
Jan17 |
161010 |
33.63 |
34.29 |
33.34 |
34.09 |
+0.54 |
10,596 |
66,174 |
+1,572 |
Mar17 |
161010 |
33.97 |
34.54 |
33.61 |
34.36 |
+0.54 |
8,384 |
56,379 |
-860 |
May17 |
161010 |
33.94 |
34.69 |
33.81 |
34.54 |
+0.52 |
3,545 |
33,394 |
+334 |
Jul17 |
161010 |
34.26 |
34.86 |
34.01 |
34.73 |
+0.51 |
4,703 |
23,711 |
+1,726 |
Aug17 |
161010 |
34.15 |
34.90 |
34.05 |
34.75 |
+0.49 |
336 |
3,880 |
+78 |
Sep17 |
161010 |
34.46 |
34.84 |
34.39 |
34.72 |
+0.46 |
220 |
3,130 |
+43 |
Oct17 |
161010 |
34.56 |
34.56 |
34.56 |
34.56 |
+0.47 |
113 |
2,538 |
-14 |
Dec17 |
161010 |
34.06 |
34.79 |
34.06 |
34.60 |
+0.47 |
625 |
8,152 |
-67 |
Total Volume and Open Interest |
79,639 |
415,034 |
+3,376 |
Canola(WCE) |
Nov16 |
161007 |
467.8 |
470.6 |
467.4 |
469.8 |
+1.8 |
14,247 |
123,243 |
-4,039 |
Jan17 |
161007 |
474.9 |
477.9 |
474.7 |
477.3 |
+1.7 |
2,849 |
36,103 |
-395 |
Mar17 |
161007 |
480.5 |
483.0 |
480.5 |
482.7 |
+1.6 |
211 |
13,356 |
+42 |
May17 |
161007 |
485.0 |
487.2 |
484.7 |
487.0 |
+2.0 |
83 |
6,958 |
+3 |
Jul17 |
161007 |
486.6 |
488.9 |
486.5 |
488.7 |
+2.0 |
155 |
12,400 |
+20 |
Total Volume and Open Interest |
17,772 |
200,593 |
-4,332 |
Corn(CBOT) |
Dec16 |
161010 |
339.50 |
344.25 |
339.25 |
343.25 |
+3.50 |
178,132 |
722,211 |
-6,373 |
Mar17 |
161010 |
349.25 |
354.25 |
349.00 |
353.25 |
+3.75 |
30,741 |
254,596 |
+848 |
May17 |
161010 |
356.75 |
361.00 |
356.00 |
360.25 |
+3.50 |
8,679 |
68,606 |
+1,328 |
Jul17 |
161010 |
363.25 |
368.25 |
362.75 |
367.00 |
+3.75 |
9,229 |
121,362 |
+1,551 |
Sep17 |
161010 |
371.25 |
374.50 |
371.00 |
374.00 |
+3.50 |
2,896 |
42,580 |
+11 |
Dec17 |
161010 |
379.25 |
383.75 |
379.00 |
383.00 |
+3.50 |
8,054 |
76,700 |
+758 |
Mar18 |
161010 |
391.25 |
392.50 |
391.00 |
392.50 |
+3.75 |
205 |
5,389 |
+89 |
May18 |
161010 |
397.25 |
398.00 |
397.25 |
398.00 |
+3.75 |
17 |
1,086 |
+3 |
Jul18 |
161010 |
402.00 |
402.00 |
402.00 |
402.00 |
+3.25 |
24 |
1,401 |
+11 |
Sep18 |
161010 |
401.00 |
401.00 |
401.00 |
401.00 |
+3.25 |
0 |
518 |
+0 |
Total Volume and Open Interest |
238,104 |
1,299,431 |
-1,701 |
Wheat(CBOT) |
Dec16 |
161010 |
396.00 |
405.25 |
395.75 |
403.75 |
+9.00 |
82,996 |
306,364 |
+1,673 |
Mar17 |
161010 |
415.75 |
424.75 |
415.75 |
423.75 |
+9.00 |
21,352 |
96,152 |
+1,137 |
May17 |
161010 |
430.00 |
437.75 |
430.00 |
437.00 |
+8.25 |
4,154 |
24,623 |
+139 |
Jul17 |
161010 |
443.25 |
449.00 |
443.25 |
448.50 |
+8.00 |
3,805 |
38,455 |
+50 |
Sep17 |
161010 |
460.00 |
463.50 |
459.00 |
463.50 |
+7.25 |
299 |
4,247 |
-43 |
Dec17 |
161010 |
479.00 |
483.00 |
478.75 |
483.00 |
+6.50 |
748 |
7,694 |
+351 |
Total Volume and Open Interest |
113,364 |
479,712 |
+3,311 |
Wheat(KCBT) |
Dec16 |
161010 |
404.50 |
408.75 |
403.50 |
407.00 |
+4.00 |
19,891 |
137,649 |
+1,159 |
Mar17 |
161010 |
420.00 |
425.00 |
420.00 |
423.50 |
+4.00 |
5,400 |
45,459 |
+406 |
May17 |
161010 |
431.25 |
435.00 |
430.50 |
433.75 |
+3.75 |
1,984 |
21,622 |
+4 |
Jul17 |
161010 |
441.00 |
446.00 |
441.00 |
444.50 |
+4.00 |
2,555 |
29,630 |
+657 |
Sep17 |
161010 |
458.75 |
459.50 |
456.00 |
459.50 |
+4.00 |
48 |
3,222 |
+13 |
Dec17 |
161010 |
479.00 |
481.50 |
479.00 |
481.25 |
+4.00 |
330 |
3,667 |
+146 |
Mar18 |
161010 |
496.00 |
496.00 |
496.00 |
496.00 |
+3.75 |
31 |
765 |
-10 |
Total Volume and Open Interest |
30,239 |
242,532 |
+2,375 |
Wheat(MGE) |
Dec16 |
161010 |
522.00 |
527.25 |
521.00 |
522.25 |
+0.25 |
4,776 |
29,062 |
+374 |
Mar17 |
161010 |
525.50 |
530.75 |
524.75 |
526.25 |
+1.00 |
2,807 |
16,435 |
-191 |
May17 |
161010 |
533.00 |
534.75 |
530.75 |
531.75 |
+1.25 |
404 |
8,349 |
+223 |
Jul17 |
161010 |
539.00 |
539.50 |
538.25 |
538.25 |
+2.25 |
73 |
3,702 |
+18 |
Sep17 |
161010 |
544.50 |
547.25 |
544.50 |
545.50 |
+0.25 |
7 |
3,460 |
-5 |
Dec17 |
161010 |
558.00 |
558.00 |
558.00 |
558.00 |
+1.75 |
0 |
2,200 |
+0 |
Total Volume and Open Interest |
8,067 |
63,220 |
+419 |
Oats(CBOT) |
Dec16 |
161010 |
193.00 |
198.00 |
192.25 |
197.00 |
+6.25 |
640 |
8,109 |
-340 |
Mar17 |
161010 |
196.25 |
200.00 |
196.25 |
198.50 |
+4.75 |
173 |
1,988 |
+47 |
May17 |
161010 |
198.00 |
202.25 |
198.00 |
202.25 |
+4.75 |
19 |
73 |
+12 |
Jul17 |
161010 |
208.50 |
208.50 |
208.50 |
208.50 |
+5.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
832 |
10,198 |
-281 |
Rough Rice(CBOT) |
Nov16 |
161010 |
10.04 |
10.26 |
10.04 |
10.23 |
+0.14 |
253 |
9,319 |
-28 |
Jan17 |
161010 |
10.36 |
10.49 |
10.35 |
10.48 |
+0.14 |
78 |
1,786 |
+14 |
Mar17 |
161010 |
10.71 |
10.72 |
10.71 |
10.72 |
+0.14 |
0 |
120 |
+0 |
May17 |
161010 |
10.91 |
10.91 |
10.91 |
10.91 |
+0.13 |
0 |
4 |
+0 |
Total Volume and Open Interest |
331 |
11,229 |
-14 |
Live Cattle(CME) |
Oct16 |
161010 |
101.635 |
102.480 |
98.885 |
98.885 |
-3.000 |
5,712 |
24,633 |
-1,371 |
Dec16 |
161010 |
102.830 |
103.800 |
100.050 |
100.050 |
-3.000 |
19,437 |
130,867 |
+582 |
Feb17 |
161010 |
103.600 |
104.350 |
100.800 |
100.980 |
-2.820 |
8,457 |
49,829 |
+272 |
Apr17 |
161010 |
102.830 |
103.500 |
100.080 |
100.635 |
-2.445 |
5,679 |
37,658 |
+1,018 |
Jun17 |
161010 |
96.600 |
97.035 |
94.050 |
94.730 |
-2.100 |
1,871 |
14,340 |
+347 |
Aug17 |
161010 |
95.000 |
95.500 |
92.600 |
93.330 |
-2.000 |
762 |
7,547 |
-92 |
Total Volume and Open Interest |
42,384 |
267,231 |
+1,057 |
Feeder Cattle(CME) |
Oct16 |
161010 |
127.350 |
128.400 |
123.400 |
124.650 |
-2.985 |
2,657 |
7,960 |
-1,010 |
Nov16 |
161010 |
122.600 |
123.680 |
118.480 |
120.035 |
-2.750 |
5,756 |
19,578 |
+709 |
Jan17 |
161010 |
118.230 |
119.500 |
114.350 |
115.900 |
-2.650 |
2,947 |
8,208 |
+817 |
Mar17 |
161010 |
116.180 |
117.330 |
112.700 |
114.385 |
-2.150 |
1,498 |
5,578 |
-82 |
Apr17 |
161010 |
116.035 |
116.850 |
112.750 |
114.300 |
-1.985 |
253 |
935 |
+42 |
May17 |
161010 |
116.000 |
116.350 |
112.180 |
114.050 |
-1.750 |
227 |
1,123 |
+80 |
Aug17 |
161010 |
117.800 |
118.500 |
114.400 |
116.150 |
-2.080 |
49 |
301 |
+19 |
Total Volume and Open Interest |
13,387 |
43,683 |
+575 |
Lean Hogs(CME) |
Oct16 |
161010 |
51.150 |
51.250 |
50.330 |
50.680 |
unch |
4,864 |
17,852 |
-956 |
Dec16 |
161010 |
42.950 |
42.950 |
41.600 |
42.380 |
-0.220 |
18,788 |
126,630 |
+494 |
Feb17 |
161010 |
49.580 |
49.700 |
48.535 |
49.580 |
+0.280 |
6,433 |
42,069 |
+229 |
Apr17 |
161010 |
57.050 |
57.180 |
56.180 |
57.035 |
+0.155 |
3,167 |
26,352 |
+454 |
May17 |
161010 |
65.850 |
66.450 |
65.850 |
66.135 |
+0.485 |
8 |
562 |
-9 |
Jun17 |
161010 |
70.330 |
70.900 |
69.800 |
70.785 |
+0.435 |
1,414 |
8,066 |
+392 |
Jul17 |
161010 |
71.035 |
71.730 |
70.580 |
71.680 |
+0.395 |
449 |
2,207 |
+264 |
Aug17 |
161010 |
71.000 |
71.350 |
70.480 |
71.135 |
+0.035 |
192 |
1,403 |
+112 |
Total Volume and Open Interest |
35,453 |
226,224 |
+1,041 |
Class III Milk(CME) |
Oct16 |
161010 |
15.01 |
15.01 |
14.80 |
14.82 |
-0.17 |
261 |
4,642 |
-66 |
Nov16 |
161010 |
15.40 |
15.44 |
15.20 |
15.25 |
-0.22 |
203 |
4,531 |
-6 |
Dec16 |
161010 |
15.39 |
15.39 |
15.16 |
15.22 |
-0.22 |
160 |
3,949 |
+23 |
Jan17 |
161010 |
15.35 |
15.35 |
15.26 |
15.30 |
-0.10 |
69 |
2,530 |
+32 |
Feb17 |
161010 |
15.52 |
15.53 |
15.45 |
15.46 |
-0.11 |
39 |
2,322 |
-20 |
Mar17 |
161010 |
15.60 |
15.63 |
15.58 |
15.60 |
-0.09 |
35 |
2,226 |
+4 |
Apr17 |
161010 |
15.70 |
15.70 |
15.70 |
15.70 |
-0.07 |
73 |
2,026 |
+64 |
May17 |
161010 |
15.95 |
15.95 |
15.90 |
15.95 |
-0.02 |
33 |
1,830 |
+27 |
Jun17 |
161010 |
16.20 |
16.20 |
16.16 |
16.20 |
-0.02 |
104 |
1,684 |
+97 |
Jul17 |
161010 |
16.41 |
16.41 |
16.38 |
16.38 |
-0.03 |
4 |
915 |
+4 |
Aug17 |
161010 |
16.60 |
16.60 |
16.58 |
16.58 |
-0.02 |
2 |
844 |
+2 |
Sep17 |
161010 |
16.70 |
16.70 |
16.66 |
16.66 |
-0.04 |
3 |
854 |
+3 |
Oct17 |
161010 |
16.70 |
16.71 |
16.67 |
16.70 |
unch |
11 |
552 |
+10 |
Total Volume and Open Interest |
1,008 |
30,066 |
+180 |
Cocoa(ICE) |
Dec16 |
161010 |
2792 |
2799 |
2631 |
2657 |
-128 |
18,743 |
104,868 |
+1,856 |
Mar17 |
161010 |
2727 |
2740 |
2599 |
2617 |
-108 |
8,713 |
87,597 |
+1,710 |
May17 |
161010 |
2730 |
2730 |
2602 |
2618 |
-98 |
1,577 |
19,290 |
+185 |
Jul17 |
161010 |
2714 |
2727 |
2606 |
2621 |
-93 |
326 |
9,403 |
+2 |
Sep17 |
161010 |
2720 |
2722 |
2604 |
2619 |
-89 |
111 |
7,649 |
+6 |
Dec17 |
161010 |
2715 |
2715 |
2600 |
2613 |
-88 |
39 |
4,680 |
+15 |
Mar18 |
161010 |
2650 |
2650 |
2595 |
2608 |
-88 |
11 |
5,611 |
+9 |
Total Volume and Open Interest |
29,524 |
239,231 |
+3,780 |
Coffee "C"(ICE) |
Dec16 |
161010 |
148.20 |
153.45 |
148.05 |
152.85 |
+4.85 |
15,819 |
98,039 |
-1,117 |
Mar17 |
161010 |
151.10 |
156.70 |
151.10 |
156.25 |
+4.90 |
4,782 |
44,415 |
+453 |
May17 |
161010 |
153.70 |
158.70 |
153.45 |
158.35 |
+5.05 |
1,824 |
21,695 |
-35 |
Jul17 |
161010 |
155.55 |
160.50 |
155.45 |
160.20 |
+5.10 |
736 |
6,153 |
+76 |
Sep17 |
161010 |
157.25 |
162.00 |
157.25 |
161.85 |
+5.10 |
359 |
4,638 |
+77 |
Dec17 |
161010 |
161.50 |
164.15 |
161.50 |
164.15 |
+5.10 |
273 |
6,650 |
+8 |
Total Volume and Open Interest |
23,826 |
183,944 |
-527 |
Orange Juice(ICE) |
Nov16 |
161010 |
198.00 |
204.20 |
196.85 |
201.75 |
+3.65 |
1,061 |
11,707 |
-413 |
Jan17 |
161010 |
195.85 |
202.10 |
195.25 |
199.65 |
+3.80 |
508 |
3,800 |
+418 |
Mar17 |
161010 |
197.00 |
197.00 |
195.10 |
195.10 |
+2.60 |
1 |
552 |
+0 |
May17 |
161010 |
194.00 |
194.00 |
192.50 |
192.50 |
+2.70 |
1 |
210 |
+0 |
Jul17 |
161010 |
190.55 |
190.55 |
190.55 |
190.55 |
+2.70 |
0 |
8 |
+0 |
Sep17 |
161010 |
190.05 |
190.05 |
190.05 |
190.05 |
+2.70 |
|
|
|
Total Volume and Open Interest |
1,571 |
16,279 |
+5 |
Sugar #11(ICE) |
Mar17 |
161010 |
23.24 |
23.38 |
22.82 |
23.13 |
-0.29 |
47,681 |
482,175 |
-3,643 |
May17 |
161010 |
22.48 |
22.56 |
22.10 |
22.37 |
-0.26 |
15,024 |
136,786 |
+1,787 |
Jul17 |
161010 |
21.65 |
21.73 |
21.36 |
21.62 |
-0.20 |
7,370 |
99,126 |
-62 |
Oct17 |
161010 |
21.03 |
21.09 |
20.81 |
21.05 |
-0.14 |
2,917 |
61,388 |
+259 |
Mar18 |
161010 |
20.59 |
20.75 |
20.49 |
20.71 |
-0.08 |
1,366 |
28,023 |
+276 |
May18 |
161010 |
19.74 |
19.92 |
19.73 |
19.89 |
-0.05 |
203 |
9,271 |
+120 |
Jul18 |
161010 |
19.18 |
19.20 |
19.17 |
19.19 |
-0.03 |
52 |
5,529 |
+2 |
Oct18 |
161010 |
18.75 |
18.76 |
18.73 |
18.76 |
-0.02 |
14 |
4,884 |
+5 |
Total Volume and Open Interest |
74,698 |
830,211 |
-1,223 |
London Cocoa(LCE) |
Dec16 |
161010 |
2315 |
2328 |
2202 |
2230 |
-89 |
11,598 |
93,876 |
+1,261 |
Mar17 |
161010 |
2231 |
2246 |
2149 |
2168 |
-68 |
10,804 |
82,931 |
+221 |
May17 |
161010 |
2223 |
2240 |
2151 |
2169 |
-60 |
2,260 |
42,433 |
+595 |
Jul17 |
161010 |
2224 |
2241 |
2153 |
2172 |
-58 |
923 |
12,103 |
+13 |
Sep17 |
161010 |
2234 |
2235 |
2149 |
2167 |
-59 |
583 |
18,632 |
+66 |
Dec17 |
161010 |
2217 |
2218 |
2131 |
2149 |
-59 |
174 |
11,131 |
+18 |
Mar18 |
161010 |
2140 |
2199 |
2140 |
2140 |
-59 |
0 |
2,499 |
+0 |
Total Volume and Open Interest |
26,342 |
263,605 |
+2,174 |
London Sugar(LCE) |
Dec16 |
161010 |
595.00 |
598.20 |
588.90 |
592.30 |
-6.40 |
3,654 |
36,849 |
-769 |
Mar17 |
161010 |
598.20 |
601.40 |
592.00 |
595.90 |
-5.80 |
1,949 |
23,285 |
+34 |
May17 |
161010 |
592.10 |
594.70 |
586.80 |
590.60 |
-5.40 |
806 |
16,048 |
+84 |
Aug17 |
161010 |
577.00 |
578.60 |
573.80 |
577.10 |
-3.50 |
175 |
7,091 |
+4 |
Oct17 |
161010 |
556.30 |
557.40 |
555.00 |
557.40 |
-2.10 |
75 |
6,117 |
-9 |
Total Volume and Open Interest |
6,669 |
92,094 |
-654 |
Cotton(ICE) |
Dec16 |
161010 |
67.30 |
68.49 |
67.10 |
67.36 |
+0.38 |
15,393 |
155,535 |
-1,031 |
Mar17 |
161010 |
68.00 |
69.06 |
67.75 |
68.00 |
+0.38 |
2,997 |
57,279 |
+243 |
May17 |
161010 |
68.34 |
69.37 |
68.19 |
68.39 |
+0.44 |
848 |
11,621 |
+118 |
Jul17 |
161010 |
69.55 |
69.55 |
68.50 |
68.69 |
+0.51 |
572 |
7,912 |
-397 |
Oct17 |
161010 |
68.20 |
68.20 |
68.20 |
68.20 |
+0.47 |
|
|
|
Dec17 |
161010 |
69.25 |
69.25 |
68.34 |
68.55 |
+0.46 |
219 |
13,754 |
+6 |
Total Volume and Open Interest |
20,042 |
247,142 |
-1,074 |
Lumber(CME) |
Nov16 |
161010 |
339.5 |
343.7 |
339.0 |
342.3 |
-0.8 |
333 |
2,788 |
+12 |
Jan17 |
161010 |
348.4 |
352.8 |
348.0 |
351.3 |
-0.8 |
160 |
1,316 |
+81 |
Mar17 |
161010 |
351.3 |
352.8 |
351.3 |
352.8 |
-3.0 |
73 |
211 |
+47 |
May17 |
161010 |
347.4 |
347.4 |
347.4 |
347.4 |
-1.3 |
39 |
54 |
+32 |
Total Volume and Open Interest |
605 |
4,386 |
+172 |
Crude Oil(NYM) |
Nov16 |
161010 |
49.57 |
51.60 |
49.15 |
51.35 |
+1.54 |
547,915 |
472,270 |
-15,146 |
Dec16 |
161010 |
50.10 |
52.16 |
49.71 |
51.87 |
+1.49 |
258,091 |
344,166 |
+22,335 |
Jan17 |
161010 |
50.75 |
52.74 |
50.34 |
52.43 |
+1.43 |
82,789 |
178,780 |
+4,742 |
Feb17 |
161010 |
51.26 |
53.26 |
50.88 |
52.89 |
+1.36 |
24,953 |
84,955 |
-10 |
Mar17 |
161010 |
51.74 |
53.66 |
51.34 |
53.31 |
+1.31 |
35,741 |
164,398 |
+1,425 |
Apr17 |
161010 |
52.19 |
54.02 |
51.75 |
53.65 |
+1.27 |
18,401 |
48,435 |
+1,155 |
May17 |
161010 |
52.26 |
54.17 |
52.10 |
53.93 |
+1.23 |
21,810 |
38,122 |
-196 |
Jun17 |
161010 |
52.83 |
54.50 |
52.29 |
54.16 |
+1.20 |
54,741 |
145,206 |
+9,678 |
Jul17 |
161010 |
52.80 |
54.57 |
52.55 |
54.33 |
+1.16 |
9,967 |
31,067 |
+3,191 |
Aug17 |
161010 |
53.15 |
54.71 |
52.76 |
54.46 |
+1.12 |
5,663 |
23,394 |
+662 |
Sep17 |
161010 |
53.13 |
54.87 |
53.13 |
54.57 |
+1.06 |
10,478 |
39,885 |
+1,786 |
Oct17 |
161010 |
53.45 |
54.82 |
53.27 |
54.67 |
+1.00 |
3,393 |
19,776 |
+1,333 |
Nov17 |
161010 |
54.79 |
54.79 |
54.79 |
54.79 |
+0.96 |
2,101 |
18,146 |
+527 |
Dec17 |
161010 |
53.55 |
55.22 |
53.29 |
54.92 |
+0.92 |
48,243 |
160,406 |
-4,402 |
Jan18 |
161010 |
54.52 |
55.00 |
54.51 |
54.98 |
+0.88 |
786 |
17,206 |
+134 |
Feb18 |
161010 |
55.04 |
55.04 |
55.04 |
55.04 |
+0.85 |
356 |
6,206 |
+173 |
Total Volume and Open Interest |
1,146,431 |
1,941,073 |
+31,514 |
e-miNY Crude Oil(NYM) |
Nov16 |
161010 |
49.575 |
51.600 |
49.175 |
51.350 |
+1.550 |
11,163 |
2,395 |
+178 |
Dec16 |
161010 |
50.250 |
52.150 |
49.750 |
51.875 |
+1.500 |
602 |
1,546 |
+76 |
Jan17 |
161010 |
50.500 |
52.725 |
50.500 |
52.425 |
+1.425 |
33 |
329 |
+6 |
Feb17 |
161010 |
52.850 |
53.000 |
52.850 |
52.900 |
+1.375 |
35 |
183 |
+34 |
Mar17 |
161010 |
53.300 |
53.300 |
53.300 |
53.300 |
+1.300 |
34 |
176 |
+34 |
Apr17 |
161010 |
53.650 |
53.650 |
53.650 |
53.650 |
+1.275 |
0 |
82 |
+0 |
May17 |
161010 |
53.925 |
53.925 |
53.925 |
53.925 |
+1.225 |
1 |
117 |
-1 |
Jun17 |
161010 |
54.000 |
54.300 |
54.000 |
54.150 |
+1.200 |
55 |
207 |
+53 |
Jul17 |
161010 |
54.325 |
54.325 |
54.325 |
54.325 |
+1.150 |
55 |
51 |
-53 |
Aug17 |
161010 |
54.450 |
54.450 |
54.450 |
54.450 |
+1.100 |
0 |
135 |
+0 |
Total Volume and Open Interest |
11,982 |
5,475 |
+327 |
NY Harbor ULSD(NYM) |
Nov16 |
161010 |
157.72 |
162.64 |
156.73 |
161.02 |
+3.09 |
59,134 |
94,113 |
-1,149 |
Dec16 |
161010 |
158.38 |
164.00 |
158.15 |
162.54 |
+3.20 |
45,776 |
74,782 |
+1,490 |
Jan17 |
161010 |
160.59 |
165.73 |
159.79 |
164.34 |
+3.24 |
25,233 |
62,900 |
+229 |
Feb17 |
161010 |
161.33 |
167.05 |
161.12 |
165.80 |
+3.35 |
11,942 |
28,393 |
+1,779 |
Mar17 |
161010 |
162.65 |
167.42 |
162.53 |
166.21 |
+3.33 |
8,768 |
34,234 |
-378 |
Apr17 |
161010 |
161.74 |
166.95 |
161.74 |
165.73 |
+3.24 |
3,910 |
19,101 |
-99 |
May17 |
161010 |
165.89 |
166.60 |
165.17 |
165.71 |
+3.18 |
1,726 |
10,129 |
+84 |
Jun17 |
161010 |
162.63 |
167.06 |
162.63 |
166.02 |
+3.16 |
4,681 |
27,502 |
+759 |
Jul17 |
161010 |
166.89 |
167.50 |
166.52 |
166.86 |
+3.14 |
371 |
3,199 |
+54 |
Aug17 |
161010 |
168.70 |
168.70 |
167.88 |
167.88 |
+3.10 |
240 |
2,006 |
+25 |
Sep17 |
161010 |
169.83 |
169.83 |
169.03 |
169.03 |
+3.05 |
132 |
3,704 |
-16 |
Oct17 |
161010 |
168.79 |
170.16 |
168.79 |
170.16 |
+3.00 |
79 |
2,625 |
-19 |
Nov17 |
161010 |
171.18 |
171.18 |
171.18 |
171.18 |
+2.96 |
114 |
2,340 |
-1 |
Dec17 |
161010 |
170.22 |
172.97 |
170.01 |
172.11 |
+2.93 |
2,777 |
24,485 |
-848 |
Total Volume and Open Interest |
165,409 |
398,093 |
+1,893 |
RBOB Gasoline(NYM) |
Nov16 |
161010 |
147.80 |
151.07 |
146.50 |
149.72 |
+1.54 |
54,471 |
127,182 |
-1,008 |
Dec16 |
161010 |
146.59 |
150.36 |
145.48 |
149.12 |
+2.05 |
40,664 |
91,332 |
+4,035 |
Jan17 |
161010 |
147.19 |
150.79 |
145.60 |
149.60 |
+2.17 |
19,692 |
52,295 |
+3,395 |
Feb17 |
161010 |
147.14 |
152.20 |
147.14 |
151.05 |
+2.23 |
9,527 |
18,441 |
+1,008 |
Mar17 |
161010 |
150.21 |
154.51 |
150.01 |
153.42 |
+2.29 |
7,978 |
26,838 |
+990 |
Apr17 |
161010 |
168.16 |
172.54 |
168.16 |
171.80 |
+2.46 |
3,072 |
21,699 |
+348 |
May17 |
161010 |
170.94 |
173.36 |
170.91 |
172.95 |
+2.46 |
1,835 |
8,483 |
-8 |
Jun17 |
161010 |
168.69 |
173.43 |
168.33 |
172.69 |
+2.50 |
3,226 |
15,566 |
+469 |
Jul17 |
161010 |
171.51 |
171.76 |
171.20 |
171.76 |
+2.54 |
504 |
2,802 |
+125 |
Aug17 |
161010 |
170.07 |
170.13 |
170.07 |
170.13 |
+2.53 |
494 |
2,810 |
+230 |
Total Volume and Open Interest |
143,236 |
395,074 |
+10,274 |
e-miNY RBOB Gasoline(NYM) |
Nov16 |
161010 |
149.70 |
149.72 |
149.70 |
149.70 |
+1.52 |
0 |
1 |
+0 |
Dec16 |
161010 |
149.12 |
149.12 |
149.12 |
149.12 |
+2.05 |
|
|
|
Jan17 |
161010 |
149.60 |
149.60 |
149.60 |
149.60 |
+2.17 |
|
|
|
Feb17 |
161010 |
151.05 |
151.05 |
151.05 |
151.05 |
+2.23 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov16 |
161010 |
3.194 |
3.289 |
3.154 |
3.275 |
+0.082 |
202,362 |
258,275 |
-18,045 |
Dec16 |
161010 |
3.389 |
3.467 |
3.355 |
3.454 |
+0.063 |
96,281 |
117,912 |
+13,669 |
Jan17 |
161010 |
3.515 |
3.587 |
3.488 |
3.577 |
+0.058 |
56,133 |
165,605 |
-781 |
Feb17 |
161010 |
3.500 |
3.585 |
3.489 |
3.577 |
+0.057 |
21,209 |
48,489 |
+1,847 |
Mar17 |
161010 |
3.441 |
3.527 |
3.429 |
3.520 |
+0.058 |
32,023 |
107,884 |
+356 |
Apr17 |
161010 |
3.159 |
3.240 |
3.156 |
3.233 |
+0.038 |
27,232 |
100,154 |
+653 |
May17 |
161010 |
3.111 |
3.193 |
3.111 |
3.187 |
+0.038 |
11,512 |
38,087 |
+1,160 |
Jun17 |
161010 |
3.146 |
3.214 |
3.138 |
3.210 |
+0.036 |
7,241 |
31,053 |
+497 |
Jul17 |
161010 |
3.167 |
3.235 |
3.161 |
3.234 |
+0.037 |
6,580 |
21,522 |
+528 |
Aug17 |
161010 |
3.164 |
3.236 |
3.162 |
3.233 |
+0.034 |
5,138 |
17,524 |
+635 |
Sep17 |
161010 |
3.146 |
3.220 |
3.146 |
3.215 |
+0.035 |
5,348 |
20,294 |
+479 |
Oct17 |
161010 |
3.179 |
3.238 |
3.163 |
3.233 |
+0.032 |
10,391 |
48,472 |
+974 |
Nov17 |
161010 |
3.219 |
3.281 |
3.214 |
3.277 |
+0.031 |
5,078 |
16,034 |
+584 |
Dec17 |
161010 |
3.352 |
3.411 |
3.350 |
3.410 |
+0.032 |
2,743 |
20,866 |
+276 |
Jan18 |
161010 |
3.447 |
3.507 |
3.442 |
3.506 |
+0.034 |
5,731 |
14,511 |
-846 |
Feb18 |
161010 |
3.412 |
3.460 |
3.408 |
3.459 |
+0.029 |
2,892 |
4,996 |
+475 |
Total Volume and Open Interest |
504,403 |
1,114,182 |
+3,379 |
Brent Crude Oil(ICE) |
Dec16 |
161010 |
51.63 |
53.73 |
51.30 |
53.14 |
+1.21 |
293,868 |
551,044 |
-11,307 |
Jan17 |
161010 |
52.28 |
54.32 |
51.89 |
53.76 |
+1.22 |
117,460 |
284,960 |
+460 |
Feb17 |
161010 |
52.78 |
54.82 |
52.40 |
54.28 |
+1.23 |
57,966 |
150,970 |
+4,536 |
Mar17 |
161010 |
53.27 |
55.27 |
52.89 |
54.76 |
+1.22 |
38,165 |
179,230 |
-648 |
Apr17 |
161010 |
53.69 |
55.63 |
53.30 |
55.15 |
+1.19 |
15,547 |
63,290 |
-1,460 |
May17 |
161010 |
54.05 |
55.93 |
53.78 |
55.47 |
+1.15 |
11,848 |
58,416 |
+216 |
Jun17 |
161010 |
54.45 |
56.19 |
53.99 |
55.73 |
+1.10 |
42,915 |
163,092 |
+4,937 |
Jul17 |
161010 |
54.47 |
56.39 |
54.42 |
55.97 |
+1.06 |
3,663 |
38,562 |
+547 |
Aug17 |
161010 |
54.70 |
56.55 |
54.65 |
56.16 |
+1.02 |
2,407 |
24,867 |
-399 |
Sep17 |
161010 |
57.09 |
57.12 |
56.28 |
56.30 |
+0.98 |
4,077 |
52,734 |
+568 |
Oct17 |
161010 |
56.44 |
56.44 |
56.44 |
56.44 |
+0.95 |
1,345 |
23,181 |
-122 |
Nov17 |
161010 |
56.08 |
56.56 |
56.08 |
56.56 |
+0.91 |
881 |
22,616 |
+378 |
Dec17 |
161010 |
55.56 |
57.09 |
55.18 |
56.66 |
+0.88 |
46,424 |
213,022 |
+2,014 |
Jan18 |
161010 |
56.43 |
56.80 |
56.42 |
56.78 |
+0.85 |
811 |
19,142 |
+10 |
Total Volume and Open Interest |
668,223 |
2,152,349 |
+1,738 |
Gas Oil(ICE) |
Oct16 |
161010 |
465.00 |
480.00 |
460.75 |
476.00 |
+8.75 |
27,672 |
64,076 |
-2,190 |
Nov16 |
161010 |
466.50 |
481.50 |
462.00 |
477.50 |
+9.00 |
84,540 |
157,895 |
+2,156 |
Dec16 |
161010 |
467.25 |
482.25 |
462.75 |
478.50 |
+9.00 |
68,921 |
198,907 |
+1,562 |
Jan17 |
161010 |
469.75 |
484.50 |
465.75 |
481.25 |
+8.75 |
19,449 |
89,695 |
+2,128 |
Feb17 |
161010 |
472.75 |
487.00 |
468.75 |
484.00 |
+8.75 |
10,403 |
43,027 |
+1,332 |
Mar17 |
161010 |
475.00 |
489.00 |
471.00 |
486.00 |
+8.50 |
9,019 |
41,729 |
+1,700 |
Apr17 |
161010 |
477.00 |
490.75 |
473.25 |
487.75 |
+8.25 |
5,389 |
25,138 |
+1,573 |
May17 |
161010 |
478.75 |
493.00 |
475.50 |
490.00 |
+8.25 |
3,486 |
19,263 |
+198 |
Jun17 |
161010 |
481.00 |
495.00 |
477.75 |
492.25 |
+8.25 |
12,555 |
52,208 |
+660 |
Jul17 |
161010 |
484.25 |
497.00 |
481.00 |
495.25 |
+8.00 |
1,098 |
18,914 |
-9 |
Total Volume and Open Interest |
260,941 |
905,569 |
+8,839 |
Ethanol(CBOT) |
Nov16 |
161010 |
1.524 |
1.561 |
1.524 |
1.550 |
+0.033 |
236 |
2,278 |
+18 |
Dec16 |
161010 |
1.486 |
1.493 |
1.481 |
1.490 |
+0.028 |
63 |
1,289 |
-9 |
Jan17 |
161010 |
1.453 |
1.457 |
1.453 |
1.456 |
+0.025 |
99 |
620 |
+14 |
Feb17 |
161010 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.025 |
8 |
231 |
+1 |
Mar17 |
161010 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.025 |
2 |
182 |
+0 |
Apr17 |
161010 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.025 |
0 |
234 |
+0 |
May17 |
161010 |
1.498 |
1.498 |
1.498 |
1.498 |
+0.025 |
0 |
5 |
+0 |
Jun17 |
161010 |
1.498 |
1.498 |
1.498 |
1.498 |
+0.025 |
|
|
|
Total Volume and Open Interest |
408 |
4,845 |
+24 |
WTI Crude Oil(ICE) |
Nov16 |
161010 |
49.60 |
51.60 |
49.16 |
51.35 |
+1.54 |
32,385 |
60,262 |
+203 |
Dec16 |
161010 |
50.02 |
52.15 |
49.76 |
51.87 |
+1.49 |
53,847 |
132,102 |
+2,989 |
Jan17 |
161010 |
50.60 |
52.75 |
50.38 |
52.43 |
+1.43 |
20,983 |
45,390 |
-2,001 |
Feb17 |
161010 |
51.01 |
53.21 |
50.91 |
52.89 |
+1.36 |
11,625 |
32,782 |
+1,873 |
Mar17 |
161010 |
51.51 |
53.64 |
51.51 |
53.31 |
+1.31 |
7,694 |
43,695 |
-90 |
Apr17 |
161010 |
52.56 |
53.98 |
52.56 |
53.65 |
+1.27 |
2,978 |
10,302 |
+99 |
May17 |
161010 |
52.58 |
54.25 |
52.58 |
53.93 |
+1.23 |
2,937 |
8,150 |
-135 |
Jun17 |
161010 |
52.66 |
54.44 |
52.66 |
54.16 |
+1.20 |
9,632 |
44,529 |
+799 |
Jul17 |
161010 |
53.32 |
54.44 |
53.30 |
54.33 |
+1.16 |
819 |
7,310 |
-76 |
Aug17 |
161010 |
54.46 |
54.46 |
54.46 |
54.46 |
+1.12 |
574 |
3,180 |
+53 |
Sep17 |
161010 |
54.57 |
54.57 |
54.57 |
54.57 |
+1.06 |
574 |
13,716 |
+154 |
Oct17 |
161010 |
54.67 |
54.67 |
54.67 |
54.67 |
+1.00 |
381 |
2,904 |
+221 |
Nov17 |
161010 |
54.79 |
54.79 |
54.79 |
54.79 |
+0.96 |
113 |
1,373 |
+45 |
Dec17 |
161010 |
53.80 |
55.11 |
53.67 |
54.92 |
+0.92 |
6,670 |
81,857 |
+410 |
Jan18 |
161010 |
54.98 |
54.98 |
54.98 |
54.98 |
+0.88 |
35 |
585 |
-7 |
Feb18 |
161010 |
55.04 |
55.04 |
55.04 |
55.04 |
+0.85 |
6 |
629 |
+1 |
Total Volume and Open Interest |
155,862 |
553,985 |
+7,602 |
US Dollar Index(ICE) |
Dec16 |
161010 |
96.520 |
96.965 |
96.485 |
96.933 |
+0.278 |
26,140 |
53,778 |
+2,572 |
Mar17 |
161010 |
96.500 |
96.853 |
96.400 |
96.853 |
+0.278 |
350 |
3,456 |
+48 |
Jun17 |
161010 |
96.768 |
96.768 |
96.768 |
96.768 |
+0.272 |
4 |
300 |
+1 |
Total Volume and Open Interest |
26,495 |
57,560 |
+2,622 |
Australian Dollar(CME) |
Dec16 |
161010 |
75.84 |
76.16 |
75.67 |
75.93 |
+0.26 |
90,540 |
111,929 |
-529 |
Mar17 |
161010 |
75.72 |
75.97 |
75.64 |
75.79 |
+0.26 |
63 |
558 |
+19 |
Jun17 |
161010 |
75.62 |
75.62 |
75.62 |
75.62 |
+0.26 |
0 |
2 |
+0 |
Total Volume and Open Interest |
90,603 |
112,491 |
-510 |
British Pound(CME) |
Dec16 |
161010 |
124.48 |
124.58 |
123.57 |
123.61 |
-0.84 |
124,908 |
262,999 |
+1,751 |
Mar17 |
161010 |
124.77 |
124.77 |
123.83 |
123.84 |
-0.85 |
654 |
2,407 |
+487 |
Jun17 |
161010 |
124.86 |
124.86 |
124.10 |
124.10 |
-0.84 |
1 |
420 |
+1 |
Total Volume and Open Interest |
125,563 |
265,928 |
+2,239 |
Canadian Dollar(CME) |
Dec16 |
161010 |
75.41 |
76.14 |
75.34 |
75.94 |
+0.60 |
63,008 |
101,832 |
+1,248 |
Mar17 |
161010 |
75.54 |
76.17 |
75.40 |
75.99 |
+0.60 |
111 |
1,764 |
-30 |
Jun17 |
161010 |
75.80 |
76.14 |
75.80 |
76.05 |
+0.60 |
23 |
262 |
+0 |
Sep17 |
161010 |
76.12 |
76.12 |
76.12 |
76.12 |
+0.61 |
81 |
189 |
+70 |
Total Volume and Open Interest |
63,223 |
104,152 |
+1,288 |
Japanese Yen(CME) |
Dec16 |
161010 |
97.25 |
97.53 |
96.60 |
96.70 |
-0.58 |
121,136 |
156,765 |
-154 |
Mar17 |
161010 |
97.65 |
97.90 |
97.02 |
97.10 |
-0.58 |
143 |
881 |
+85 |
Jun17 |
161010 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.58 |
0 |
110 |
+0 |
Total Volume and Open Interest |
121,280 |
157,786 |
-69 |
Swiss Franc(CME) |
Dec16 |
161010 |
102.65 |
102.69 |
101.98 |
102.09 |
-0.43 |
19,804 |
47,910 |
+2,023 |
Mar17 |
161010 |
102.64 |
102.64 |
102.64 |
102.64 |
-0.43 |
5 |
72 |
+0 |
Jun17 |
161010 |
103.27 |
103.27 |
103.27 |
103.27 |
-0.42 |
0 |
17 |
+0 |
Total Volume and Open Interest |
19,809 |
48,003 |
+2,023 |
EuroFX(CME) |
Dec16 |
161010 |
112.21 |
112.32 |
111.62 |
111.69 |
-0.42 |
159,827 |
352,206 |
+15,164 |
Mar17 |
161010 |
112.71 |
112.71 |
112.11 |
112.14 |
-0.41 |
1,325 |
9,214 |
+230 |
Jun17 |
161010 |
112.96 |
112.96 |
112.64 |
112.64 |
-0.42 |
2 |
1,139 |
-1 |
Total Volume and Open Interest |
161,154 |
362,635 |
+15,393 |
Mexican Peso(CME) |
Oct16 |
161010 |
528.00 |
528.00 |
528.00 |
528.00 |
+10.25 |
0 |
1 |
+0 |
Nov16 |
161010 |
526.25 |
526.25 |
526.25 |
526.25 |
+10.13 |
0 |
5 |
+0 |
Total Volume and Open Interest |
41,357 |
147,351 |
-3,366 |
Brazilian Real(CME) |
Nov16 |
161010 |
308.50 |
310.20 |
308.45 |
309.70 |
+1.40 |
329 |
25,514 |
+11 |
Dec16 |
161010 |
306.95 |
307.50 |
306.95 |
307.20 |
+1.45 |
6 |
3,437 |
-2 |
Jan17 |
161010 |
304.50 |
304.50 |
304.50 |
304.50 |
+1.45 |
|
|
|
Feb17 |
161010 |
301.65 |
301.65 |
301.65 |
301.65 |
+1.45 |
|
|
|
Total Volume and Open Interest |
335 |
28,951 |
+9 |
30-Year T-Bonds(CBOT) |
Dec16 |
161010 |
165~040 |
165~070 |
163~210 |
164~050 |
-0~240 |
257,005 |
568,102 |
-359 |
Mar17 |
161010 |
162~210 |
162~240 |
162~210 |
162~240 |
-0~240 |
12 |
26 |
+12 |
Jun17 |
161010 |
161~280 |
161~280 |
161~280 |
161~280 |
-0~240 |
|
|
|
Total Volume and Open Interest |
257,017 |
568,128 |
-347 |
10-Year T-Notes(CBOT) |
Dec16 |
161010 |
130~035 |
130~055 |
129~210 |
129~255 |
-0~085 |
1,299,055 |
2,853,613 |
-19,401 |
Mar17 |
161010 |
129~180 |
129~180 |
129~070 |
129~080 |
-0~085 |
10 |
1,080 |
+6 |
Jun17 |
161010 |
129~000 |
129~000 |
129~000 |
129~000 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,299,065 |
2,854,693 |
-19,395 |
5-Year T-Notes(CBOT) |
Dec16 |
161010 |
120~296 |
120~296 |
120~196 |
120~216 |
-0~060 |
612,521 |
2,753,050 |
+464 |
Mar17 |
161010 |
120~104 |
120~112 |
120~104 |
120~112 |
-0~060 |
98 |
576 |
+98 |
Jun17 |
161010 |
120~112 |
120~112 |
120~112 |
120~112 |
-0~060 |
|
|
|
Total Volume and Open Interest |
612,619 |
2,753,626 |
+562 |
2 Year T-Notes(CBOT) |
Dec16 |
161010 |
109~016 |
109~016 |
108~306 |
108~314 |
-0~014 |
284,126 |
1,137,042 |
+16,207 |
Mar17 |
161010 |
108~286 |
108~286 |
108~286 |
108~286 |
-0~014 |
|
|
|
Jun17 |
161010 |
108~286 |
108~286 |
108~286 |
108~286 |
-0~014 |
|
|
|
Total Volume and Open Interest |
284,126 |
1,137,042 |
+16,207 |
Eurodollars(CME) |
Dec16 |
161010 |
99.060 |
99.060 |
99.035 |
99.040 |
-0.010 |
178,680 |
1,615,068 |
-6,144 |
Mar17 |
161010 |
99.010 |
99.010 |
98.980 |
98.985 |
-0.015 |
194,179 |
1,237,970 |
+9,422 |
Jun17 |
161010 |
98.960 |
98.960 |
98.925 |
98.930 |
-0.015 |
169,363 |
1,170,066 |
+3,964 |
Sep17 |
161010 |
98.915 |
98.915 |
98.880 |
98.885 |
-0.015 |
163,920 |
923,033 |
+6,251 |
Dec17 |
161010 |
98.865 |
98.865 |
98.825 |
98.830 |
-0.020 |
264,279 |
1,474,924 |
-2,719 |
Mar18 |
161010 |
98.840 |
98.840 |
98.790 |
98.795 |
-0.025 |
142,539 |
649,460 |
-12,678 |
Jun18 |
161010 |
98.805 |
98.805 |
98.750 |
98.755 |
-0.030 |
132,120 |
524,072 |
-8,903 |
Sep18 |
161010 |
98.765 |
98.765 |
98.705 |
98.715 |
-0.030 |
126,988 |
411,743 |
-5,458 |
Dec18 |
161010 |
98.715 |
98.715 |
98.655 |
98.665 |
-0.035 |
159,399 |
663,645 |
-10,602 |
Mar19 |
161010 |
98.685 |
98.685 |
98.625 |
98.630 |
-0.040 |
105,947 |
430,324 |
+1,950 |
Jun19 |
161010 |
98.645 |
98.645 |
98.580 |
98.590 |
-0.040 |
98,726 |
380,972 |
-10,391 |
Sep19 |
161010 |
98.605 |
98.610 |
98.540 |
98.550 |
-0.040 |
95,104 |
271,332 |
-950 |
Dec19 |
161010 |
98.555 |
98.555 |
98.490 |
98.500 |
-0.045 |
92,216 |
341,929 |
+11,052 |
Mar20 |
161010 |
98.520 |
98.525 |
98.455 |
98.465 |
-0.045 |
45,701 |
141,879 |
-1,816 |
Jun20 |
161010 |
98.480 |
98.485 |
98.410 |
98.425 |
-0.045 |
43,128 |
108,720 |
-860 |
Sep20 |
161010 |
98.440 |
98.445 |
98.370 |
98.385 |
-0.040 |
42,849 |
98,454 |
-554 |
Dec20 |
161010 |
98.390 |
98.395 |
98.320 |
98.335 |
-0.040 |
50,150 |
115,857 |
+8,711 |
Mar21 |
161010 |
98.350 |
98.355 |
98.280 |
98.295 |
-0.040 |
28,918 |
57,579 |
-624 |
Total Volume and Open Interest |
2,215,139 |
11,174,746 |
-22,914 |
Ultra T-Bond(CBOT) |
Dec16 |
161010 |
179~26 |
179~27 |
177~24 |
178~13 |
-0~30 |
92,083 |
609,802 |
-1,838 |
Mar17 |
161010 |
177~16 |
177~16 |
177~16 |
177~16 |
-0~30 |
0 |
10 |
+0 |
Jun17 |
161010 |
176~26 |
176~26 |
176~26 |
176~26 |
-0~30 |
|
|
|
Total Volume and Open Interest |
92,083 |
609,812 |
-1,838 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161010 |
142~200 |
142~230 |
141~300 |
142~045 |
-0~140 |
73,126 |
223,168 |
-43 |
Mar17 |
161010 |
142~020 |
142~020 |
142~020 |
142~020 |
-0~140 |
|
|
|
Jun17 |
161010 |
142~020 |
142~020 |
142~020 |
142~020 |
-0~140 |
|
|
|
Total Volume and Open Interest |
73,126 |
223,168 |
-43 |
30 Day Federal Funds(CBOT) |
Oct16 |
161010 |
99.607 |
99.607 |
99.605 |
99.605 |
unch |
57,234 |
308,316 |
-2,410 |
Nov16 |
161010 |
99.585 |
99.590 |
99.580 |
99.585 |
unch |
25,060 |
253,612 |
+195 |
Dec16 |
161010 |
99.505 |
99.505 |
99.500 |
99.500 |
-0.005 |
4,832 |
106,335 |
+426 |
Jan17 |
161010 |
99.440 |
99.440 |
99.425 |
99.430 |
-0.010 |
15,946 |
155,865 |
+2,957 |
Feb17 |
161010 |
99.420 |
99.420 |
99.405 |
99.410 |
-0.010 |
9,394 |
75,651 |
-1,837 |
Mar17 |
161010 |
99.385 |
99.385 |
99.375 |
99.375 |
-0.015 |
3,435 |
32,952 |
+370 |
Total Volume and Open Interest |
140,977 |
1,120,996 |
-3,416 |
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 |
161006 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
161006 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
161006 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
161006 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
161006 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
161006 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
161006 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Sep18 |
161006 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161006 |
152.04 |
152.05 |
151.94 |
152.01 |
-0.05 |
1,693 |
15,758 |
+460 |
Mar17 |
161006 |
151.93 |
151.93 |
151.93 |
151.93 |
-0.05 |
|
|
|
Jun17 |
161006 |
151.93 |
151.93 |
151.93 |
151.93 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,693 |
15,758 |
+460 |
Euro-Buxl(EUREX) |
Dec16 |
161010 |
185.30 |
185.56 |
182.80 |
183.16 |
-1.56 |
63,392 |
180,512 |
+4,892 |
Mar17 |
161010 |
182.78 |
182.78 |
181.46 |
181.48 |
-1.56 |
125 |
257 |
+71 |
Jun17 |
161010 |
181.10 |
181.40 |
180.16 |
180.16 |
-1.56 |
0 |
4 |
+0 |
Total Volume and Open Interest |
63,517 |
180,773 |
+4,963 |
Euro-Bund(EUREX) |
Dec16 |
161010 |
164.05 |
164.18 |
163.31 |
163.42 |
-0.49 |
1,066,211 |
1,993,859 |
+8,106 |
Mar17 |
161010 |
166.20 |
166.21 |
165.50 |
165.61 |
-0.57 |
2,918 |
51,698 |
+1,725 |
Jun17 |
161010 |
162.50 |
163.88 |
162.50 |
163.88 |
-0.49 |
|
|
|
Total Volume and Open Interest |
1,069,129 |
2,045,557 |
+9,831 |
Euro-Bobl(EUREX) |
Dec16 |
161010 |
131.67 |
131.72 |
131.55 |
131.61 |
-0.08 |
539,638 |
1,456,162 |
+30,120 |
Mar17 |
161010 |
133.35 |
133.35 |
133.29 |
133.31 |
-0.10 |
4,866 |
13,731 |
+4,865 |
Jun17 |
161010 |
131.86 |
131.86 |
131.86 |
131.86 |
-0.08 |
|
|
|
Total Volume and Open Interest |
544,504 |
1,469,893 |
+34,985 |
Euro-Schatz(EUREX) |
Dec16 |
161010 |
112.08 |
112.10 |
112.06 |
112.09 |
-0.01 |
302,767 |
1,278,331 |
-118,293 |
Mar17 |
161010 |
112.09 |
112.09 |
112.09 |
112.09 |
-0.01 |
|
|
|
Jun17 |
161010 |
112.09 |
112.09 |
112.09 |
112.09 |
-0.01 |
|
|
|
Total Volume and Open Interest |
302,767 |
1,278,331 |
-118,293 |
3-Mth Euribor(EUREX) |
Dec16 |
161010 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
3,403 |
+0 |
Mar17 |
161010 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
0 |
3,285 |
+0 |
Jun17 |
161010 |
100.310 |
100.315 |
100.310 |
100.315 |
-0.005 |
0 |
33,967 |
+0 |
Total Volume and Open Interest |
1,411 |
74,778 |
+310 |
Long Gilt(LIFFE) |
Dec16 |
161010 |
127~30 |
127~30 |
127~04 |
127~13 |
-0~19 |
303,355 |
586,762 |
+25,820 |
Mar17 |
161010 |
128~02 |
128~02 |
128~02 |
128~02 |
-0~21 |
|
|
|
Total Volume and Open Interest |
303,355 |
586,762 |
+25,820 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161010 |
99.63 |
99.63 |
99.61 |
99.61 |
-0.02 |
104,698 |
463,951 |
-19,198 |
Mar17 |
161010 |
99.64 |
99.66 |
99.61 |
99.62 |
-0.03 |
78,375 |
364,427 |
-4,212 |
Jun17 |
161010 |
99.66 |
99.67 |
99.60 |
99.62 |
-0.05 |
81,168 |
375,247 |
+2,617 |
Sep17 |
161010 |
99.66 |
99.67 |
99.59 |
99.61 |
-0.06 |
96,975 |
301,834 |
-1,960 |
Dec17 |
161010 |
99.65 |
99.66 |
99.57 |
99.60 |
-0.06 |
105,258 |
397,180 |
+1,122 |
Mar18 |
161010 |
99.63 |
99.64 |
99.55 |
99.58 |
-0.06 |
80,901 |
219,192 |
+7,840 |
Total Volume and Open Interest |
1,036,205 |
3,097,734 |
-2,482 |
3-Mth Euribor(LIFFE) |
Dec16 |
161010 |
100.300 |
100.300 |
100.290 |
100.295 |
-0.005 |
55,665 |
430,840 |
+937 |
Mar17 |
161010 |
100.310 |
100.310 |
100.295 |
100.300 |
-0.005 |
43,589 |
411,833 |
+381 |
Jun17 |
161010 |
100.325 |
100.325 |
100.305 |
100.310 |
-0.010 |
48,797 |
401,624 |
-6,639 |
Total Volume and Open Interest |
665,156 |
3,148,227 |
-18,920 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161010 |
98.25 |
98.25 |
98.24 |
98.25 |
unch |
15,000 |
190,041 |
+3,859 |
Mar17 |
161010 |
98.28 |
98.29 |
98.26 |
98.27 |
-0.01 |
18,894 |
193,114 |
+3,342 |
Jun17 |
161010 |
98.30 |
98.31 |
98.27 |
98.28 |
-0.02 |
17,006 |
196,552 |
+781 |
Sep17 |
161010 |
98.30 |
98.31 |
98.28 |
98.29 |
-0.02 |
15,997 |
133,738 |
+2,207 |
Dec17 |
161010 |
98.30 |
98.31 |
98.28 |
98.29 |
-0.02 |
10,486 |
139,039 |
+1,494 |
Mar18 |
161010 |
98.29 |
98.30 |
98.27 |
98.27 |
-0.02 |
6,852 |
71,407 |
+514 |
Jun18 |
161010 |
98.27 |
98.28 |
98.24 |
98.25 |
-0.02 |
5,600 |
61,439 |
+79 |
Sep18 |
161010 |
98.23 |
98.24 |
98.21 |
98.22 |
-0.02 |
3,250 |
25,119 |
-113 |
Dec18 |
161010 |
98.19 |
98.22 |
98.17 |
98.18 |
-0.02 |
188 |
6,448 |
+0 |
Mar19 |
161010 |
98.14 |
98.20 |
98.13 |
98.15 |
-0.02 |
4 |
3,457 |
+4 |
Total Volume and Open Interest |
93,277 |
1,022,621 |
+12,167 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161010 |
97.86 |
97.87 |
97.82 |
97.85 |
-0.01 |
109,061 |
810,477 |
-5,741 |
Mar17 |
161010 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.01 |
|
|
|
Total Volume and Open Interest |
109,061 |
810,477 |
-5,741 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161010 |
98.39 |
98.42 |
98.37 |
98.38 |
-0.02 |
152,076 |
796,513 |
+1,013 |
Mar17 |
161010 |
98.38 |
98.38 |
98.38 |
98.38 |
-0.02 |
|
|
|
Total Volume and Open Interest |
152,076 |
796,513 |
+1,013 |
Gold(CMX) |
Oct16 |
161010 |
1258.8 |
1260.4 |
1256.9 |
1257.5 |
+8.6 |
114 |
251 |
-135 |
Dec16 |
161010 |
1258.5 |
1266.8 |
1258.5 |
1260.4 |
+8.5 |
190,188 |
392,481 |
-13,241 |
Feb17 |
161010 |
1262.3 |
1269.6 |
1262.0 |
1264.0 |
+8.7 |
7,264 |
47,064 |
-290 |
Apr17 |
161010 |
1266.3 |
1272.0 |
1266.3 |
1267.3 |
+8.8 |
3,449 |
15,210 |
+446 |
Jun17 |
161010 |
1269.1 |
1275.9 |
1268.5 |
1270.5 |
+8.9 |
2,041 |
20,320 |
+129 |
Aug17 |
161010 |
1271.7 |
1277.4 |
1271.5 |
1273.4 |
+9.0 |
1,456 |
8,614 |
+492 |
Oct17 |
161010 |
1277.2 |
1282.0 |
1276.0 |
1276.0 |
+9.1 |
448 |
1,926 |
-72 |
Dec17 |
161010 |
1281.8 |
1281.8 |
1278.5 |
1278.5 |
+9.2 |
1,835 |
12,269 |
+560 |
Feb18 |
161010 |
1281.0 |
1281.0 |
1281.0 |
1281.0 |
+9.3 |
0 |
163 |
+0 |
Apr18 |
161010 |
1283.2 |
1283.2 |
1283.2 |
1283.2 |
+9.3 |
0 |
3 |
+0 |
Jun18 |
161010 |
1284.5 |
1285.4 |
1284.5 |
1285.4 |
+9.3 |
2 |
4,195 |
-1 |
Aug18 |
161010 |
1288.3 |
1288.3 |
1288.3 |
1288.3 |
+9.3 |
|
|
|
Total Volume and Open Interest |
207,617 |
511,340 |
-12,059 |
Silver(CMX) |
Dec16 |
161010 |
1760.0 |
1784.0 |
1757.0 |
1765.9 |
+27.9 |
70,900 |
159,493 |
-3,224 |
Mar17 |
161010 |
1769.0 |
1791.5 |
1769.0 |
1776.9 |
+28.2 |
3,680 |
20,191 |
+124 |
May17 |
161010 |
1782.0 |
1788.5 |
1782.0 |
1784.1 |
+28.3 |
164 |
1,588 |
+65 |
Jul17 |
161010 |
1795.5 |
1795.5 |
1791.1 |
1791.1 |
+28.4 |
93 |
3,324 |
-16 |
Sep17 |
161010 |
1797.0 |
1807.5 |
1797.0 |
1797.6 |
+28.5 |
18 |
574 |
+3 |
Dec17 |
161010 |
1810.0 |
1810.0 |
1806.0 |
1806.3 |
+28.7 |
110 |
2,809 |
+49 |
Mar18 |
161010 |
1813.6 |
1813.6 |
1813.6 |
1813.6 |
+28.7 |
0 |
12 |
+0 |
Total Volume and Open Interest |
75,176 |
191,837 |
-2,974 |
Platinum(NYMEX) |
Oct16 |
161010 |
971.5 |
971.5 |
961.3 |
961.3 |
+2.5 |
62 |
426 |
-17 |
Jan17 |
161010 |
972.5 |
978.5 |
963.2 |
965.4 |
+2.8 |
15,196 |
63,654 |
-896 |
Apr17 |
161010 |
977.5 |
982.5 |
968.9 |
970.2 |
+2.8 |
109 |
4,557 |
+52 |
Jul17 |
161010 |
976.7 |
976.8 |
973.4 |
973.4 |
+2.9 |
9 |
32 |
+5 |
Total Volume and Open Interest |
15,395 |
68,852 |
-858 |
Palladium(NYMEX) |
Dec16 |
161010 |
667.65 |
677.50 |
662.50 |
668.55 |
+1.15 |
7,061 |
25,778 |
-832 |
Mar17 |
161010 |
674.20 |
674.20 |
666.80 |
670.45 |
+1.05 |
126 |
697 |
+105 |
Jun17 |
161010 |
672.30 |
672.30 |
672.30 |
672.30 |
+1.05 |
0 |
32 |
+0 |
Total Volume and Open Interest |
7,188 |
26,512 |
-728 |
Copper(CMX) |
Dec16 |
161010 |
216.95 |
220.25 |
216.45 |
219.75 |
+3.40 |
43,203 |
125,698 |
+14 |
Mar17 |
161010 |
217.65 |
221.30 |
217.55 |
220.85 |
+3.45 |
2,963 |
34,998 |
-589 |
May17 |
161010 |
218.45 |
221.95 |
218.45 |
221.50 |
+3.40 |
1,496 |
6,998 |
-241 |
Jul17 |
161010 |
221.20 |
222.55 |
221.20 |
222.10 |
+3.40 |
62 |
2,515 |
-35 |
Sep17 |
161010 |
223.00 |
223.00 |
222.60 |
222.60 |
+3.40 |
43 |
1,452 |
+40 |
Total Volume and Open Interest |
48,176 |
181,499 |
-916 |
E-mini DJIA Index(CBOT) |
Dec16 |
161010 |
18182 |
18320 |
18171 |
18259 |
+102 |
130,210 |
124,843 |
-2,715 |
Mar17 |
161010 |
18156 |
18254 |
18111 |
18197 |
+100 |
98 |
564 |
+68 |
Jun17 |
161010 |
18121 |
18121 |
18121 |
18121 |
+100 |
1 |
5 |
-1 |
Sep17 |
161010 |
18036 |
18036 |
18036 |
18036 |
+100 |
|
|
|
Total Volume and Open Interest |
130,309 |
125,412 |
-2,648 |
S & P 500(CME) |
Dec16 |
161010 |
2151.20 |
2159.10 |
2150.10 |
2159.10 |
+12.60 |
2,989 |
75,227 |
+764 |
Mar17 |
161010 |
2153.60 |
2153.60 |
2153.60 |
2153.60 |
+12.60 |
0 |
163 |
+0 |
Jun17 |
161010 |
2148.90 |
2148.90 |
2148.90 |
2148.90 |
+13.10 |
0 |
60 |
+0 |
Sep17 |
161010 |
2145.30 |
2145.30 |
2145.30 |
2145.30 |
+12.90 |
|
|
|
Total Volume and Open Interest |
2,989 |
75,450 |
+764 |
S & P 500 E-Mini(Globex) |
Dec16 |
161010 |
2152.00 |
2163.50 |
2148.50 |
2159.00 |
+12.50 |
1,209,239 |
2,920,563 |
-1,167 |
Mar17 |
161010 |
2144.75 |
2157.75 |
2143.00 |
2153.50 |
+12.50 |
1,626 |
13,758 |
+416 |
Jun17 |
161010 |
2142.50 |
2152.00 |
2141.25 |
2149.00 |
+13.25 |
22 |
581 |
+3 |
Sep17 |
161010 |
2145.25 |
2145.25 |
2145.25 |
2145.25 |
+12.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,210,887 |
2,934,936 |
-748 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161010 |
4868.00 |
4901.50 |
4862.30 |
4893.30 |
+34.30 |
187,196 |
297,898 |
-3,639 |
Mar17 |
161010 |
4866.50 |
4897.30 |
4860.50 |
4889.80 |
+34.30 |
34 |
400 |
-9 |
Jun17 |
161010 |
4880.00 |
4883.80 |
4880.00 |
4883.80 |
+34.30 |
0 |
15 |
+0 |
Total Volume and Open Interest |
187,230 |
298,319 |
-3,648 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161010 |
1533.20 |
1552.70 |
1531.10 |
1543.10 |
+12.30 |
13,251 |
83,414 |
-32 |
Mar17 |
161010 |
1540.60 |
1547.00 |
1540.60 |
1540.60 |
+12.30 |
0 |
1 |
+0 |
Jun17 |
161010 |
1530.90 |
1530.90 |
1530.90 |
1530.90 |
+12.30 |
|
|
|
Total Volume and Open Interest |
13,251 |
83,415 |
-32 |
Volatility Index(CBOE) |
Oct16 |
161010 |
14.95 |
15.15 |
14.55 |
14.68 |
-0.65 |
66,507 |
205,950 |
-4,475 |
Nov16 |
161010 |
16.70 |
16.70 |
16.15 |
16.33 |
-0.40 |
45,039 |
139,987 |
+9,251 |
Dec16 |
161010 |
17.20 |
17.20 |
16.87 |
16.93 |
-0.35 |
15,159 |
68,604 |
+2,873 |
Jan17 |
161010 |
18.35 |
18.35 |
18.08 |
18.13 |
-0.30 |
5,386 |
32,826 |
-88 |
Total Volume and Open Interest |
139,203 |
491,803 |
+8,932 |
Russell 2000(ICE) |
Dec16 |
161010 |
1234.20 |
1253.10 |
1232.80 |
1250.10 |
+18.40 |
68,443 |
331,250 |
-865 |
Mar17 |
161010 |
1234.50 |
1246.10 |
1234.50 |
1246.10 |
+18.40 |
0 |
268 |
+0 |
Jun17 |
161010 |
1242.60 |
1242.60 |
1242.60 |
1242.60 |
+18.40 |
0 |
170 |
+0 |
Total Volume and Open Interest |
68,443 |
331,827 |
-865 |
Nikkei 225(CME) |
Dec16 |
161010 |
16830 |
17025 |
16790 |
16985 |
+165 |
8,402 |
32,429 |
-64 |
Mar17 |
161010 |
16995 |
16995 |
16995 |
16995 |
+165 |
3 |
32 |
+3 |
Total Volume and Open Interest |
8,405 |
32,461 |
-61 |
Nikkei 225(SGX) |
Dec16 |
161007 |
16910 |
16950 |
16810 |
16875 |
-15 |
64,932 |
170,539 |
+3,304 |
Mar17 |
161007 |
16845 |
16845 |
16805 |
16840 |
-15 |
802 |
2,074 |
+159 |
Jun17 |
161006 |
16730 |
16730 |
16730 |
16730 |
+115 |
|
|
|
Total Volume and Open Interest |
58,934 |
176,860 |
-1,040 |
Nikkei 225(CME) Yen |
Dec16 |
161010 |
16815 |
17000 |
16760 |
16950 |
+165 |
35,139 |
49,568 |
-145 |
Mar17 |
161010 |
16740 |
16895 |
16740 |
16895 |
+165 |
122 |
71 |
+5 |
Jun17 |
161010 |
16765 |
16765 |
16765 |
16765 |
+165 |
|
|
|
Total Volume and Open Interest |
35,261 |
49,645 |
-140 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161010 |
16770 |
16990 |
16770 |
16950 |
+160 |
7 |
15 |
+6 |
Mar17 |
161010 |
16890 |
16895 |
16890 |
16890 |
+160 |
|
|
|
Jun17 |
161010 |
16760 |
16765 |
16760 |
16760 |
+160 |
|
|
|
Total Volume and Open Interest |
7 |
15 |
+6 |
CAC 40(EURONEXT) |
Oct16 |
161010 |
4454.0 |
4503.0 |
4423.0 |
4493.0 |
+47.0 |
70,703 |
273,154 |
-9,059 |
Nov16 |
161010 |
4460.5 |
4499.5 |
4425.0 |
4490.0 |
+47.0 |
15 |
6,492 |
+8 |
Dec16 |
161010 |
4443.0 |
4493.0 |
4428.5 |
4484.0 |
+47.0 |
216 |
23,146 |
-922 |
Total Volume and Open Interest |
70,934 |
302,854 |
-9,973 |
Hang Seng Index(HKFE) |
Oct16 |
161007 |
23936 |
23953 |
23751 |
23830 |
-95 |
101,781 |
144,056 |
+427 |
Nov16 |
161007 |
23951 |
23951 |
23750 |
23828 |
-98 |
566 |
953 |
+58 |
Dec16 |
161007 |
23890 |
23911 |
23773 |
23847 |
-93 |
359 |
12,789 |
-48 |
Total Volume and Open Interest |
102,852 |
159,923 |
+535 |
DAX(EUREX) |
Dec16 |
161010 |
10496.0 |
10646.0 |
10442.5 |
10623.0 |
+134.5 |
87,200 |
160,326 |
+3,045 |
Mar17 |
161010 |
10491.5 |
10620.0 |
10450.0 |
10620.0 |
+134.5 |
69 |
1,178 |
+32 |
Jun17 |
161010 |
10649.5 |
10649.5 |
10639.5 |
10639.5 |
+134.0 |
36 |
186 |
+28 |
Total Volume and Open Interest |
87,305 |
161,690 |
+3,105 |
Mini-DAX(EUREX) |
Dec16 |
161010 |
10496.0 |
10643.0 |
10443.0 |
10623.0 |
+134.5 |
36,885 |
16,048 |
+1,258 |
Mar17 |
161010 |
10470.0 |
10639.0 |
10445.0 |
10620.0 |
+134.5 |
53 |
883 |
+16 |
Jun17 |
161010 |
10523.0 |
10649.0 |
10523.0 |
10639.5 |
+134.0 |
16 |
19 |
+4 |
Total Volume and Open Interest |
36,954 |
16,950 |
+1,278 |
FT-SE 100(EURONEXT) |
Dec16 |
161010 |
7030.00 |
7068.50 |
6987.00 |
7060.50 |
+44.00 |
112,869 |
750,833 |
+5,082 |
Mar17 |
161010 |
6973.00 |
6998.50 |
6973.00 |
6998.50 |
+44.50 |
62 |
1,833 |
+61 |
Jun17 |
161010 |
6930.50 |
6930.50 |
6930.50 |
6930.50 |
+43.50 |
|
|
|
Total Volume and Open Interest |
112,931 |
752,666 |
+5,143 |
SPI 200(SFE) |
Dec16 |
161010 |
5449.0 |
5480.0 |
5425.0 |
5460.0 |
+10.0 |
24,758 |
284,263 |
+1,654 |
Mar17 |
161010 |
5389.0 |
5411.0 |
5389.0 |
5411.0 |
+8.0 |
0 |
1,443 |
+0 |
Jun17 |
161010 |
5398.0 |
5398.0 |
5398.0 |
5398.0 |
+8.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
24,769 |
288,731 |
+1,651 |
FTSE MIB(ISE) |
Dec16 |
161010 |
16315.00 |
16590.00 |
16190.00 |
16571.00 |
+224.00 |
29,828 |
44,204 |
+561 |
Mar17 |
161010 |
16275.00 |
16565.00 |
16230.00 |
16556.00 |
+229.00 |
12 |
109 |
+3 |
Jun17 |
161010 |
16156.00 |
16156.00 |
16156.00 |
16156.00 |
+229.00 |
|
|
|
Total Volume and Open Interest |
29,840 |
44,313 |
+564 |
KOSPI 200(KFE) |
Dec16 |
161010 |
260.55 |
261.15 |
258.35 |
261.00 |
+0.45 |
102,098 |
134,371 |
-314 |
Mar17 |
161010 |
257.90 |
258.35 |
255.70 |
258.20 |
+0.35 |
304 |
4,754 |
+327 |
Jun17 |
161010 |
256.60 |
259.20 |
256.60 |
259.10 |
+0.65 |
5 |
916 |
+3 |
Total Volume and Open Interest |
102,407 |
143,597 |
+495 |
GSCI(CME) |
Oct16 |
161010 |
373.25 |
378.95 |
373.25 |
376.65 |
+5.75 |
864 |
13,877 |
-811 |
Nov16 |
161010 |
380.55 |
381.20 |
379.25 |
379.55 |
+5.70 |
666 |
790 |
+665 |
Dec16 |
161010 |
383.15 |
383.15 |
383.15 |
383.15 |
+5.70 |
|
|
|
Total Volume and Open Interest |
1,530 |
14,667 |
-146 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|