|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 28, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
161028 |
1013.00 |
1017.50 |
999.50 |
1001.25 |
-13.00 |
149,629 |
65,009 |
-26,525 |
Jan17 |
161028 |
1024.00 |
1028.00 |
1010.00 |
1012.00 |
-13.00 |
161,120 |
299,387 |
+15,252 |
Mar17 |
161028 |
1030.00 |
1034.25 |
1016.25 |
1018.50 |
-12.75 |
47,432 |
99,247 |
+5,222 |
May17 |
161028 |
1035.00 |
1039.00 |
1022.00 |
1024.00 |
-12.25 |
18,087 |
59,593 |
+852 |
Jul17 |
161028 |
1038.75 |
1042.75 |
1027.25 |
1028.50 |
-11.75 |
21,387 |
69,913 |
-243 |
Aug17 |
161028 |
1039.50 |
1039.50 |
1025.00 |
1026.00 |
-11.50 |
299 |
2,598 |
+99 |
Sep17 |
161028 |
1017.50 |
1022.25 |
1008.75 |
1009.00 |
-10.25 |
328 |
967 |
+22 |
Nov17 |
161028 |
1002.00 |
1006.75 |
992.75 |
994.25 |
-9.25 |
11,122 |
35,020 |
+579 |
Jan18 |
161028 |
1005.00 |
1005.00 |
995.75 |
995.75 |
-9.00 |
145 |
1,169 |
+23 |
Mar18 |
161028 |
1004.00 |
1004.00 |
994.50 |
994.50 |
-8.25 |
179 |
559 |
+63 |
May18 |
161028 |
1003.25 |
1003.25 |
994.25 |
994.25 |
-9.00 |
34 |
252 |
+4 |
Jul18 |
161028 |
1006.00 |
1006.00 |
996.75 |
996.75 |
-9.75 |
3 |
309 |
+1 |
Aug18 |
161028 |
991.75 |
991.75 |
991.75 |
991.75 |
-9.25 |
0 |
17 |
+0 |
Sep18 |
161028 |
976.50 |
976.50 |
976.50 |
976.50 |
-9.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
409,867 |
634,481 |
-4,586 |
Soybean Meal(CBOT) |
Dec16 |
161028 |
327.30 |
328.60 |
316.00 |
317.50 |
-10.10 |
70,449 |
149,899 |
+2,292 |
Jan17 |
161028 |
328.30 |
329.50 |
317.70 |
319.00 |
-9.60 |
18,937 |
69,455 |
-614 |
Mar17 |
161028 |
328.20 |
329.60 |
319.00 |
320.30 |
-8.60 |
11,868 |
59,062 |
-510 |
May17 |
161028 |
328.40 |
329.40 |
320.00 |
321.20 |
-7.60 |
5,938 |
34,968 |
+58 |
Jul17 |
161028 |
329.60 |
330.30 |
321.70 |
322.80 |
-6.90 |
4,998 |
37,347 |
-660 |
Aug17 |
161028 |
326.60 |
327.70 |
322.20 |
322.20 |
-6.60 |
610 |
4,606 |
+27 |
Sep17 |
161028 |
326.00 |
326.50 |
319.50 |
320.50 |
-6.20 |
679 |
5,011 |
-67 |
Oct17 |
161028 |
321.00 |
321.20 |
315.70 |
315.70 |
-5.60 |
775 |
4,603 |
+64 |
Dec17 |
161028 |
321.00 |
321.00 |
314.30 |
315.50 |
-5.20 |
1,327 |
15,279 |
+115 |
Jan18 |
161028 |
317.50 |
318.30 |
315.20 |
315.20 |
-4.80 |
127 |
810 |
+26 |
Total Volume and Open Interest |
115,775 |
382,863 |
+726 |
Soybean Oil(CBOT) |
Dec16 |
161028 |
35.03 |
35.69 |
35.01 |
35.41 |
+0.30 |
58,287 |
193,195 |
-2,096 |
Jan17 |
161028 |
35.21 |
35.89 |
35.21 |
35.63 |
+0.31 |
23,697 |
108,701 |
+19 |
Mar17 |
161028 |
35.39 |
36.03 |
35.35 |
35.76 |
+0.32 |
10,270 |
66,064 |
+984 |
May17 |
161028 |
35.50 |
36.14 |
35.46 |
35.88 |
+0.32 |
2,391 |
44,728 |
+666 |
Jul17 |
161028 |
35.64 |
36.28 |
35.64 |
36.05 |
+0.32 |
3,562 |
29,343 |
+940 |
Aug17 |
161028 |
35.60 |
36.20 |
35.60 |
35.99 |
+0.30 |
278 |
4,314 |
+16 |
Sep17 |
161028 |
35.52 |
36.07 |
35.51 |
35.88 |
+0.29 |
473 |
3,429 |
-147 |
Oct17 |
161028 |
35.30 |
35.81 |
35.29 |
35.63 |
+0.26 |
597 |
3,229 |
+241 |
Dec17 |
161028 |
35.43 |
35.87 |
35.43 |
35.66 |
+0.23 |
1,388 |
8,363 |
-93 |
Jan18 |
161028 |
35.76 |
35.83 |
35.66 |
35.66 |
+0.23 |
1 |
438 |
+1 |
Total Volume and Open Interest |
100,951 |
462,524 |
+534 |
Canola(WCE) |
Nov16 |
161028 |
509.7 |
517.8 |
509.7 |
515.1 |
+4.9 |
10,601 |
13,951 |
-8,061 |
Jan17 |
161028 |
519.2 |
525.5 |
519.1 |
523.0 |
+3.5 |
20,780 |
112,103 |
+7,871 |
Mar17 |
161028 |
524.6 |
529.7 |
524.2 |
527.7 |
+3.0 |
2,851 |
22,204 |
+963 |
May17 |
161028 |
527.2 |
531.1 |
526.2 |
529.8 |
+2.5 |
1,334 |
11,541 |
-122 |
Jul17 |
161028 |
526.5 |
529.9 |
525.1 |
528.6 |
+1.7 |
1,171 |
12,587 |
-219 |
Total Volume and Open Interest |
38,447 |
181,340 |
+521 |
Corn(CBOT) |
Dec16 |
161028 |
357.50 |
358.25 |
354.25 |
355.00 |
-2.50 |
170,676 |
638,427 |
-5,205 |
Mar17 |
161028 |
366.00 |
366.50 |
362.50 |
363.25 |
-3.00 |
61,294 |
338,143 |
+12,333 |
May17 |
161028 |
372.50 |
373.00 |
369.25 |
370.25 |
-2.75 |
16,565 |
82,094 |
+156 |
Jul17 |
161028 |
379.25 |
379.50 |
376.00 |
376.75 |
-2.75 |
15,409 |
137,762 |
+824 |
Sep17 |
161028 |
386.00 |
386.00 |
382.25 |
383.00 |
-2.75 |
3,231 |
47,038 |
+691 |
Dec17 |
161028 |
392.50 |
393.25 |
389.50 |
390.25 |
-2.75 |
9,376 |
88,009 |
+1,668 |
Mar18 |
161028 |
401.50 |
402.25 |
399.50 |
399.50 |
-2.75 |
307 |
5,825 |
+28 |
May18 |
161028 |
404.75 |
404.75 |
403.75 |
404.75 |
-2.50 |
3 |
1,248 |
-1 |
Jul18 |
161028 |
409.50 |
409.50 |
408.00 |
408.00 |
-2.50 |
50 |
1,575 |
+14 |
Sep18 |
161028 |
407.00 |
407.00 |
405.75 |
405.75 |
-3.00 |
0 |
586 |
+0 |
Total Volume and Open Interest |
276,978 |
1,346,150 |
+10,536 |
Wheat(CBOT) |
Dec16 |
161028 |
416.25 |
417.50 |
407.25 |
408.50 |
-6.00 |
71,491 |
284,330 |
-8,144 |
Mar17 |
161028 |
435.00 |
436.75 |
427.50 |
428.25 |
-5.25 |
28,098 |
110,271 |
+1,292 |
May17 |
161028 |
450.00 |
450.00 |
442.75 |
443.75 |
-5.00 |
6,382 |
28,509 |
+186 |
Jul17 |
161028 |
465.00 |
465.00 |
456.50 |
457.75 |
-4.75 |
8,605 |
48,120 |
+774 |
Sep17 |
161028 |
478.50 |
479.50 |
472.75 |
473.25 |
-5.00 |
1,249 |
7,451 |
+596 |
Dec17 |
161028 |
496.75 |
497.50 |
490.00 |
490.75 |
-5.25 |
798 |
10,796 |
+79 |
Total Volume and Open Interest |
116,650 |
491,901 |
-5,215 |
Wheat(KCBT) |
Dec16 |
161028 |
417.25 |
419.50 |
410.75 |
411.25 |
-5.75 |
17,056 |
121,351 |
+403 |
Mar17 |
161028 |
435.25 |
437.50 |
428.75 |
429.25 |
-5.75 |
6,119 |
58,073 |
+1,905 |
May17 |
161028 |
447.75 |
447.75 |
440.50 |
441.25 |
-5.75 |
2,334 |
28,112 |
+306 |
Jul17 |
161028 |
458.00 |
460.50 |
452.25 |
452.75 |
-5.50 |
2,834 |
38,997 |
+349 |
Sep17 |
161028 |
471.00 |
471.00 |
467.00 |
467.00 |
-5.00 |
97 |
4,561 |
+6 |
Dec17 |
161028 |
488.25 |
488.25 |
486.25 |
486.25 |
-5.25 |
131 |
5,515 |
+58 |
Mar18 |
161028 |
500.75 |
500.75 |
499.50 |
499.50 |
-5.50 |
6 |
936 |
+4 |
Total Volume and Open Interest |
28,577 |
258,121 |
+3,031 |
Wheat(MGE) |
Dec16 |
161028 |
525.00 |
527.50 |
523.50 |
524.50 |
-1.00 |
4,550 |
27,427 |
-323 |
Mar17 |
161028 |
530.75 |
532.50 |
529.00 |
530.75 |
-0.75 |
2,436 |
21,106 |
+45 |
May17 |
161028 |
539.50 |
539.50 |
537.00 |
537.50 |
-1.25 |
947 |
9,208 |
+27 |
Jul17 |
161028 |
545.00 |
545.00 |
544.25 |
544.25 |
-1.25 |
275 |
4,306 |
+57 |
Sep17 |
161028 |
552.00 |
552.50 |
550.75 |
551.50 |
-1.00 |
95 |
3,446 |
-18 |
Dec17 |
161028 |
562.00 |
563.00 |
562.00 |
562.25 |
-0.50 |
13 |
2,282 |
-5 |
Total Volume and Open Interest |
8,322 |
67,798 |
-212 |
Oats(CBOT) |
Dec16 |
161028 |
226.50 |
240.50 |
221.50 |
223.75 |
-8.25 |
312 |
5,954 |
+13 |
Mar17 |
161028 |
222.00 |
225.00 |
218.00 |
220.25 |
-3.75 |
119 |
2,492 |
-24 |
May17 |
161028 |
222.50 |
222.50 |
215.50 |
219.50 |
-3.25 |
21 |
373 |
+11 |
Jul17 |
161028 |
222.00 |
223.75 |
219.75 |
219.75 |
-4.75 |
0 |
36 |
+0 |
Total Volume and Open Interest |
452 |
8,868 |
+0 |
Rough Rice(CBOT) |
Nov16 |
161028 |
10.15 |
10.19 |
9.82 |
9.87 |
-0.28 |
1,066 |
2,316 |
-729 |
Jan17 |
161028 |
10.42 |
10.46 |
10.10 |
10.15 |
-0.27 |
1,327 |
7,826 |
+735 |
Mar17 |
161028 |
10.67 |
10.67 |
10.38 |
10.41 |
-0.26 |
18 |
417 |
+12 |
May17 |
161028 |
10.65 |
10.65 |
10.65 |
10.65 |
-0.26 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,411 |
10,582 |
+18 |
Live Cattle(CME) |
Oct16 |
161028 |
104.400 |
104.980 |
103.830 |
104.200 |
+0.065 |
997 |
1,731 |
-547 |
Dec16 |
161028 |
105.400 |
105.950 |
104.230 |
104.350 |
-0.800 |
19,087 |
127,791 |
+41 |
Feb17 |
161028 |
105.730 |
106.450 |
104.785 |
104.930 |
-0.620 |
7,960 |
58,531 |
+529 |
Apr17 |
161028 |
105.000 |
105.680 |
104.135 |
104.250 |
-0.680 |
5,949 |
49,467 |
+718 |
Jun17 |
161028 |
96.950 |
97.500 |
96.050 |
96.180 |
-0.750 |
1,995 |
23,411 |
+389 |
Aug17 |
161028 |
94.950 |
95.300 |
93.785 |
93.980 |
-0.850 |
1,024 |
9,008 |
-46 |
Total Volume and Open Interest |
37,359 |
274,441 |
+1,271 |
Feeder Cattle(CME) |
Nov16 |
161028 |
124.050 |
125.050 |
121.330 |
121.550 |
-2.335 |
3,408 |
8,982 |
-630 |
Jan17 |
161028 |
118.785 |
119.635 |
115.700 |
116.000 |
-2.535 |
3,153 |
19,317 |
+593 |
Mar17 |
161028 |
115.750 |
116.635 |
112.800 |
113.150 |
-2.330 |
1,237 |
8,046 |
+205 |
Apr17 |
161028 |
115.285 |
116.135 |
112.480 |
112.930 |
-2.170 |
355 |
1,668 |
+107 |
May17 |
161028 |
114.750 |
115.480 |
112.035 |
112.500 |
-2.000 |
202 |
2,013 |
+28 |
Aug17 |
161028 |
115.950 |
116.230 |
112.730 |
113.250 |
-1.930 |
125 |
829 |
+61 |
Sep17 |
161028 |
113.350 |
113.350 |
113.350 |
113.350 |
-1.650 |
10 |
10 |
+5 |
Total Volume and Open Interest |
9,279 |
43,686 |
+101 |
Lean Hogs(CME) |
Dec16 |
161028 |
45.500 |
47.080 |
45.450 |
46.800 |
+1.420 |
13,400 |
129,425 |
-1,018 |
Feb17 |
161028 |
52.380 |
54.300 |
52.380 |
54.000 |
+1.670 |
6,107 |
47,477 |
+598 |
Apr17 |
161028 |
59.900 |
61.985 |
59.880 |
61.650 |
+1.770 |
2,924 |
32,960 |
+77 |
May17 |
161028 |
68.000 |
69.850 |
68.000 |
69.730 |
+1.380 |
23 |
600 |
+7 |
Jun17 |
161028 |
72.250 |
73.800 |
72.250 |
73.450 |
+1.120 |
949 |
11,994 |
+255 |
Jul17 |
161028 |
73.200 |
74.500 |
73.050 |
74.250 |
+1.050 |
366 |
3,900 |
+205 |
Aug17 |
161028 |
73.080 |
74.330 |
73.000 |
74.100 |
+0.920 |
138 |
3,065 |
+60 |
Oct17 |
161028 |
63.100 |
63.485 |
62.930 |
63.180 |
+0.180 |
29 |
1,015 |
+5 |
Total Volume and Open Interest |
23,967 |
230,934 |
+198 |
Class III Milk(CME) |
Oct16 |
161028 |
14.79 |
14.79 |
14.77 |
14.78 |
unch |
187 |
4,414 |
+29 |
Nov16 |
161028 |
15.54 |
15.70 |
15.48 |
15.69 |
+0.18 |
305 |
4,718 |
-46 |
Dec16 |
161028 |
15.35 |
15.59 |
15.35 |
15.57 |
+0.20 |
100 |
4,423 |
+2 |
Jan17 |
161028 |
15.47 |
15.60 |
15.47 |
15.56 |
+0.11 |
31 |
2,647 |
+16 |
Feb17 |
161028 |
15.70 |
15.75 |
15.70 |
15.71 |
+0.06 |
76 |
2,499 |
+15 |
Mar17 |
161028 |
15.90 |
15.95 |
15.90 |
15.95 |
+0.06 |
67 |
2,346 |
+55 |
Apr17 |
161028 |
15.96 |
16.00 |
15.96 |
16.00 |
+0.04 |
46 |
2,199 |
+23 |
May17 |
161028 |
16.08 |
16.10 |
16.08 |
16.10 |
+0.04 |
15 |
2,077 |
+13 |
Jun17 |
161028 |
16.26 |
16.26 |
16.26 |
16.26 |
+0.01 |
11 |
1,860 |
+5 |
Jul17 |
161028 |
16.41 |
16.42 |
16.32 |
16.41 |
unch |
11 |
1,090 |
+3 |
Aug17 |
161028 |
16.62 |
16.62 |
16.55 |
16.62 |
+0.05 |
17 |
1,037 |
+17 |
Sep17 |
161028 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
5 |
1,011 |
+5 |
Oct17 |
161028 |
16.60 |
16.64 |
16.60 |
16.60 |
unch |
23 |
743 |
+23 |
Total Volume and Open Interest |
934 |
32,717 |
+188 |
Cocoa(ICE) |
Dec16 |
161028 |
2729 |
2766 |
2679 |
2756 |
+24 |
19,932 |
78,334 |
-5,391 |
Mar17 |
161028 |
2635 |
2654 |
2606 |
2648 |
+16 |
16,677 |
112,781 |
-827 |
May17 |
161028 |
2613 |
2631 |
2588 |
2626 |
+17 |
2,233 |
28,853 |
+1,067 |
Jul17 |
161028 |
2612 |
2630 |
2590 |
2625 |
+19 |
645 |
14,916 |
+122 |
Sep17 |
161028 |
2610 |
2630 |
2589 |
2625 |
+21 |
494 |
8,211 |
+327 |
Dec17 |
161028 |
2592 |
2626 |
2591 |
2622 |
+21 |
294 |
6,065 |
+238 |
Mar18 |
161028 |
2620 |
2620 |
2620 |
2620 |
+21 |
2 |
7,611 |
+0 |
Total Volume and Open Interest |
40,277 |
257,399 |
-4,464 |
Coffee "C"(ICE) |
Dec16 |
161028 |
165.10 |
166.90 |
163.45 |
165.50 |
+0.70 |
27,079 |
97,659 |
+421 |
Mar17 |
161028 |
168.50 |
170.25 |
167.05 |
168.95 |
+0.65 |
14,554 |
61,051 |
+3,554 |
May17 |
161028 |
170.45 |
172.30 |
169.15 |
171.05 |
+0.65 |
4,093 |
26,476 |
-97 |
Jul17 |
161028 |
172.15 |
174.10 |
170.90 |
172.85 |
+0.70 |
2,238 |
8,747 |
+112 |
Sep17 |
161028 |
174.30 |
175.45 |
172.65 |
174.50 |
+0.70 |
554 |
5,707 |
+67 |
Dec17 |
161028 |
175.25 |
177.85 |
175.20 |
176.75 |
+0.80 |
227 |
7,048 |
+53 |
Total Volume and Open Interest |
48,899 |
209,653 |
+4,207 |
Orange Juice(ICE) |
Nov16 |
161028 |
216.50 |
217.75 |
213.80 |
216.30 |
+1.20 |
625 |
2,531 |
-345 |
Jan17 |
161028 |
211.50 |
214.20 |
211.20 |
213.15 |
+1.40 |
1,066 |
12,027 |
+356 |
Mar17 |
161028 |
208.10 |
209.65 |
208.10 |
208.50 |
+1.20 |
43 |
788 |
+13 |
May17 |
161028 |
205.45 |
206.20 |
204.65 |
204.65 |
+0.45 |
9 |
289 |
+1 |
Jul17 |
161028 |
201.25 |
202.25 |
201.25 |
201.55 |
-0.45 |
5 |
48 |
+5 |
Sep17 |
161028 |
201.05 |
201.05 |
201.05 |
201.05 |
-0.45 |
|
|
|
Total Volume and Open Interest |
1,748 |
15,685 |
+30 |
Sugar #11(ICE) |
Mar17 |
161028 |
22.63 |
22.65 |
22.12 |
22.16 |
-0.43 |
38,862 |
465,324 |
-2,331 |
May17 |
161028 |
22.05 |
22.08 |
21.56 |
21.62 |
-0.41 |
19,856 |
138,545 |
+1,680 |
Jul17 |
161028 |
21.39 |
21.43 |
20.87 |
21.00 |
-0.39 |
9,554 |
115,211 |
+426 |
Oct17 |
161028 |
20.89 |
20.93 |
20.32 |
20.52 |
-0.37 |
3,654 |
73,108 |
-75 |
Mar18 |
161028 |
20.59 |
20.62 |
20.00 |
20.26 |
-0.34 |
867 |
32,761 |
+85 |
May18 |
161028 |
19.85 |
19.87 |
19.26 |
19.56 |
-0.30 |
245 |
10,354 |
+112 |
Jul18 |
161028 |
19.08 |
19.22 |
18.90 |
18.94 |
-0.29 |
104 |
6,611 |
+88 |
Oct18 |
161028 |
18.69 |
18.69 |
18.37 |
18.66 |
-0.28 |
22 |
6,767 |
+17 |
Total Volume and Open Interest |
73,168 |
852,697 |
+1 |
London Cocoa(LCE) |
Dec16 |
161028 |
2270 |
2283 |
2252 |
2279 |
+7 |
4,952 |
98,612 |
+77 |
Mar17 |
161028 |
2195 |
2204 |
2183 |
2203 |
+9 |
4,388 |
90,813 |
+691 |
May17 |
161028 |
2190 |
2199 |
2178 |
2197 |
+7 |
697 |
46,658 |
-17 |
Jul17 |
161028 |
2197 |
2201 |
2183 |
2199 |
+7 |
431 |
13,695 |
+50 |
Sep17 |
161028 |
2195 |
2199 |
2185 |
2197 |
+8 |
148 |
19,666 |
+8 |
Dec17 |
161028 |
2183 |
2188 |
2182 |
2187 |
+8 |
53 |
11,890 |
+15 |
Mar18 |
161028 |
2183 |
2187 |
2183 |
2187 |
+9 |
0 |
3,319 |
+0 |
Total Volume and Open Interest |
10,669 |
284,797 |
+824 |
London Sugar(LCE) |
Dec16 |
161028 |
596.80 |
597.90 |
588.60 |
589.50 |
-7.30 |
3,603 |
32,319 |
-500 |
Mar17 |
161028 |
592.50 |
592.50 |
582.30 |
582.80 |
-8.30 |
2,509 |
25,634 |
+75 |
May17 |
161028 |
584.80 |
585.00 |
575.10 |
575.80 |
-8.30 |
649 |
16,663 |
+122 |
Aug17 |
161028 |
568.00 |
568.00 |
560.60 |
562.50 |
-8.50 |
261 |
7,440 |
+105 |
Oct17 |
161028 |
546.90 |
546.90 |
538.30 |
541.30 |
-8.70 |
232 |
9,456 |
+60 |
Total Volume and Open Interest |
7,357 |
94,485 |
-87 |
Cotton(ICE) |
Dec16 |
161028 |
69.61 |
71.09 |
69.25 |
70.82 |
+1.06 |
17,588 |
139,217 |
-2,841 |
Mar17 |
161028 |
70.19 |
71.45 |
69.80 |
71.26 |
+0.98 |
7,692 |
82,252 |
+2,683 |
May17 |
161028 |
70.62 |
71.67 |
70.44 |
71.52 |
+0.84 |
555 |
14,911 |
+116 |
Jul17 |
161028 |
70.56 |
71.53 |
70.45 |
71.43 |
+0.68 |
344 |
8,521 |
+205 |
Oct17 |
161028 |
70.51 |
70.51 |
70.51 |
70.51 |
+0.52 |
|
|
|
Dec17 |
161028 |
69.30 |
69.98 |
69.30 |
69.90 |
+0.41 |
247 |
14,712 |
+76 |
Total Volume and Open Interest |
26,426 |
260,742 |
+239 |
Lumber(CME) |
Nov16 |
161028 |
304.4 |
304.4 |
299.1 |
300.0 |
-5.1 |
312 |
985 |
-82 |
Jan17 |
161028 |
314.9 |
315.3 |
310.4 |
311.1 |
-4.0 |
328 |
2,400 |
+23 |
Mar17 |
161028 |
323.2 |
323.2 |
319.3 |
319.8 |
-3.4 |
27 |
299 |
-3 |
May17 |
161028 |
322.0 |
324.0 |
322.0 |
324.0 |
-1.7 |
2 |
74 |
+0 |
Total Volume and Open Interest |
669 |
3,780 |
-62 |
Crude Oil(NYM) |
Dec16 |
161028 |
49.61 |
49.81 |
48.42 |
48.70 |
-1.02 |
679,320 |
482,724 |
-7,463 |
Jan17 |
161028 |
50.20 |
50.42 |
49.06 |
49.33 |
-1.01 |
134,877 |
246,870 |
+579 |
Feb17 |
161028 |
50.85 |
51.01 |
49.68 |
49.93 |
-1.01 |
68,310 |
107,745 |
+777 |
Mar17 |
161028 |
51.39 |
51.54 |
50.25 |
50.50 |
-0.99 |
56,010 |
198,251 |
+1,105 |
Apr17 |
161028 |
51.94 |
52.00 |
50.76 |
50.99 |
-0.97 |
24,088 |
62,174 |
-127 |
May17 |
161028 |
52.31 |
52.31 |
51.18 |
51.39 |
-0.95 |
15,726 |
51,263 |
+2,013 |
Jun17 |
161028 |
52.60 |
52.69 |
51.48 |
51.70 |
-0.94 |
45,050 |
140,981 |
-1,241 |
Jul17 |
161028 |
52.73 |
52.74 |
51.93 |
51.93 |
-0.92 |
6,196 |
41,614 |
+1,514 |
Aug17 |
161028 |
52.94 |
52.94 |
51.92 |
52.12 |
-0.89 |
5,027 |
29,092 |
+118 |
Sep17 |
161028 |
53.00 |
53.20 |
52.29 |
52.29 |
-0.87 |
7,299 |
45,062 |
+27 |
Oct17 |
161028 |
53.00 |
53.20 |
52.45 |
52.45 |
-0.84 |
3,289 |
23,978 |
+293 |
Nov17 |
161028 |
52.96 |
52.96 |
52.62 |
52.62 |
-0.82 |
2,272 |
23,942 |
+379 |
Dec17 |
161028 |
53.55 |
53.66 |
52.57 |
52.81 |
-0.80 |
42,978 |
174,287 |
+185 |
Jan18 |
161028 |
52.92 |
53.85 |
52.92 |
52.92 |
-0.78 |
672 |
19,632 |
+73 |
Feb18 |
161028 |
53.28 |
53.28 |
53.04 |
53.04 |
-0.76 |
173 |
7,027 |
+44 |
Mar18 |
161028 |
53.15 |
53.21 |
53.15 |
53.15 |
-0.75 |
703 |
19,171 |
+153 |
Total Volume and Open Interest |
1,111,755 |
1,821,508 |
-229 |
e-miNY Crude Oil(NYM) |
Dec16 |
161028 |
49.625 |
49.800 |
48.400 |
48.700 |
-1.025 |
12,602 |
2,393 |
+115 |
Jan17 |
161028 |
50.275 |
50.400 |
49.125 |
49.325 |
-1.025 |
362 |
640 |
+70 |
Feb17 |
161028 |
50.575 |
50.775 |
49.825 |
49.925 |
-1.025 |
105 |
290 |
+47 |
Mar17 |
161028 |
50.925 |
51.000 |
50.300 |
50.500 |
-1.000 |
63 |
186 |
-27 |
Apr17 |
161028 |
51.250 |
51.250 |
51.000 |
51.000 |
-0.950 |
35 |
113 |
-31 |
May17 |
161028 |
51.400 |
53.000 |
51.400 |
51.400 |
-0.950 |
10 |
29 |
-10 |
Jun17 |
161028 |
52.150 |
52.150 |
51.575 |
51.700 |
-0.950 |
22 |
71 |
+4 |
Jul17 |
161028 |
51.800 |
52.000 |
51.800 |
51.925 |
-0.925 |
6 |
88 |
+6 |
Aug17 |
161028 |
52.125 |
53.125 |
52.125 |
52.125 |
-0.875 |
5 |
144 |
+3 |
Sep17 |
161028 |
52.300 |
54.875 |
52.300 |
52.300 |
-0.850 |
12 |
61 |
+12 |
Total Volume and Open Interest |
13,233 |
4,213 |
+199 |
NY Harbor ULSD(NYM) |
Nov16 |
161028 |
156.41 |
156.81 |
153.23 |
154.22 |
-2.79 |
25,459 |
19,058 |
-8,031 |
Dec16 |
161028 |
157.99 |
158.37 |
154.73 |
155.76 |
-2.92 |
64,310 |
105,078 |
+3,776 |
Jan17 |
161028 |
159.77 |
160.17 |
156.62 |
157.66 |
-2.89 |
30,349 |
82,901 |
+2,175 |
Feb17 |
161028 |
161.62 |
161.62 |
158.25 |
159.24 |
-2.80 |
15,314 |
38,623 |
+1,606 |
Mar17 |
161028 |
161.82 |
162.08 |
159.01 |
159.97 |
-2.69 |
11,867 |
39,167 |
-332 |
Apr17 |
161028 |
161.81 |
161.98 |
159.04 |
159.95 |
-2.63 |
4,402 |
25,777 |
+676 |
May17 |
161028 |
161.40 |
162.35 |
160.16 |
160.31 |
-2.58 |
3,672 |
15,033 |
+252 |
Jun17 |
161028 |
162.52 |
162.73 |
159.78 |
160.75 |
-2.53 |
5,640 |
31,510 |
+1,014 |
Jul17 |
161028 |
162.60 |
163.53 |
161.54 |
161.62 |
-2.49 |
814 |
4,362 |
-33 |
Aug17 |
161028 |
163.62 |
164.46 |
162.00 |
162.72 |
-2.43 |
238 |
3,865 |
+3 |
Sep17 |
161028 |
164.80 |
165.77 |
163.90 |
163.90 |
-2.38 |
376 |
4,311 |
+49 |
Oct17 |
161028 |
165.88 |
166.76 |
164.75 |
165.02 |
-2.32 |
220 |
2,423 |
+36 |
Nov17 |
161028 |
167.34 |
167.83 |
166.05 |
166.05 |
-2.28 |
106 |
2,642 |
-16 |
Dec17 |
161028 |
168.50 |
168.87 |
166.07 |
167.02 |
-2.25 |
1,842 |
27,765 |
+333 |
Total Volume and Open Interest |
164,880 |
413,803 |
+1,355 |
RBOB Gasoline(NYM) |
Nov16 |
161028 |
148.58 |
149.84 |
145.93 |
146.91 |
-1.80 |
37,972 |
25,732 |
-10,532 |
Dec16 |
161028 |
147.59 |
148.71 |
144.44 |
145.49 |
-2.28 |
68,132 |
149,817 |
+3,833 |
Jan17 |
161028 |
147.99 |
148.76 |
144.64 |
145.67 |
-2.36 |
28,684 |
85,882 |
+1,152 |
Feb17 |
161028 |
149.34 |
150.14 |
146.15 |
147.18 |
-2.36 |
8,820 |
27,790 |
+603 |
Mar17 |
161028 |
151.26 |
152.32 |
148.61 |
149.55 |
-2.23 |
6,731 |
34,869 |
+307 |
Apr17 |
161028 |
169.32 |
170.45 |
166.96 |
167.93 |
-2.08 |
4,558 |
24,739 |
+275 |
May17 |
161028 |
170.36 |
171.47 |
168.83 |
169.32 |
-1.99 |
3,915 |
13,516 |
+516 |
Jun17 |
161028 |
170.50 |
171.40 |
168.23 |
169.24 |
-1.91 |
4,112 |
17,145 |
+852 |
Jul17 |
161028 |
169.51 |
169.94 |
168.33 |
168.33 |
-1.81 |
773 |
4,913 |
-67 |
Aug17 |
161028 |
167.68 |
167.68 |
166.56 |
166.56 |
-1.76 |
380 |
3,244 |
-157 |
Total Volume and Open Interest |
165,332 |
419,048 |
-3,214 |
e-miNY RBOB Gasoline(NYM) |
Nov16 |
161028 |
146.90 |
150.60 |
146.90 |
146.90 |
-1.81 |
0 |
1 |
+0 |
Dec16 |
161028 |
145.49 |
145.49 |
145.49 |
145.49 |
-2.28 |
|
|
|
Jan17 |
161028 |
145.70 |
145.70 |
145.67 |
145.70 |
-2.33 |
|
|
|
Feb17 |
161028 |
147.18 |
147.18 |
147.18 |
147.18 |
-2.36 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec16 |
161028 |
3.081 |
3.125 |
3.016 |
3.105 |
+0.037 |
265,616 |
188,538 |
-4,126 |
Jan17 |
161028 |
3.244 |
3.287 |
3.185 |
3.263 |
+0.026 |
120,778 |
223,659 |
-1,064 |
Feb17 |
161028 |
3.263 |
3.304 |
3.203 |
3.284 |
+0.034 |
37,347 |
64,843 |
+3,485 |
Mar17 |
161028 |
3.234 |
3.272 |
3.176 |
3.255 |
+0.036 |
66,945 |
138,598 |
-3,472 |
Apr17 |
161028 |
3.074 |
3.128 |
3.044 |
3.107 |
+0.037 |
60,751 |
106,888 |
+790 |
May17 |
161028 |
3.063 |
3.111 |
3.031 |
3.094 |
+0.038 |
21,860 |
55,433 |
+1,885 |
Jun17 |
161028 |
3.093 |
3.142 |
3.062 |
3.124 |
+0.038 |
18,487 |
33,203 |
-480 |
Jul17 |
161028 |
3.099 |
3.166 |
3.093 |
3.152 |
+0.036 |
15,070 |
29,705 |
+1,131 |
Aug17 |
161028 |
3.099 |
3.171 |
3.097 |
3.152 |
+0.036 |
8,355 |
22,881 |
+104 |
Sep17 |
161028 |
3.104 |
3.148 |
3.082 |
3.135 |
+0.037 |
7,870 |
20,979 |
-66 |
Oct17 |
161028 |
3.125 |
3.171 |
3.095 |
3.151 |
+0.036 |
24,565 |
58,270 |
+1,809 |
Nov17 |
161028 |
3.172 |
3.209 |
3.136 |
3.193 |
+0.037 |
7,986 |
23,834 |
+318 |
Dec17 |
161028 |
3.302 |
3.359 |
3.288 |
3.340 |
+0.040 |
6,950 |
23,808 |
+251 |
Jan18 |
161028 |
3.382 |
3.445 |
3.377 |
3.426 |
+0.034 |
10,512 |
17,270 |
-1,039 |
Feb18 |
161028 |
3.378 |
3.400 |
3.371 |
3.391 |
+0.031 |
2,128 |
6,899 |
-112 |
Mar18 |
161028 |
3.291 |
3.332 |
3.289 |
3.318 |
+0.029 |
5,876 |
18,487 |
-733 |
Total Volume and Open Interest |
774,433 |
1,128,460 |
-14,729 |
Brent Crude Oil(ICE) |
Dec16 |
161028 |
50.41 |
50.58 |
49.31 |
49.71 |
-0.76 |
304,515 |
121,238 |
-78,047 |
Jan17 |
161028 |
51.51 |
51.66 |
50.34 |
50.68 |
-0.92 |
311,886 |
518,500 |
+16,323 |
Feb17 |
161028 |
52.40 |
52.40 |
51.02 |
51.35 |
-0.95 |
127,416 |
212,296 |
+4,448 |
Mar17 |
161028 |
52.82 |
52.94 |
51.59 |
51.93 |
-0.96 |
71,533 |
204,576 |
+714 |
Apr17 |
161028 |
53.32 |
53.43 |
52.08 |
52.42 |
-0.97 |
41,551 |
98,430 |
+4,587 |
May17 |
161028 |
53.74 |
53.85 |
52.50 |
52.85 |
-0.97 |
18,552 |
83,749 |
+873 |
Jun17 |
161028 |
54.11 |
54.19 |
52.85 |
53.20 |
-0.97 |
51,020 |
188,548 |
-1,581 |
Jul17 |
161028 |
54.37 |
54.40 |
53.30 |
53.51 |
-0.96 |
6,351 |
43,531 |
+1,621 |
Aug17 |
161028 |
54.60 |
54.60 |
53.40 |
53.75 |
-0.94 |
3,343 |
32,703 |
+316 |
Sep17 |
161028 |
54.64 |
54.64 |
53.50 |
53.96 |
-0.92 |
6,369 |
58,423 |
-217 |
Oct17 |
161028 |
54.85 |
54.85 |
54.17 |
54.17 |
-0.89 |
1,606 |
25,780 |
+365 |
Nov17 |
161028 |
55.09 |
55.09 |
54.38 |
54.38 |
-0.86 |
2,073 |
22,283 |
+10 |
Dec17 |
161028 |
55.30 |
55.44 |
54.19 |
54.56 |
-0.84 |
47,430 |
216,661 |
+485 |
Jan18 |
161028 |
54.75 |
54.75 |
54.75 |
54.75 |
-0.82 |
1,369 |
20,717 |
-173 |
Total Volume and Open Interest |
1,018,931 |
2,157,710 |
-48,877 |
Gas Oil(ICE) |
Nov16 |
161028 |
462.50 |
463.50 |
453.25 |
461.50 |
-3.50 |
61,338 |
145,976 |
-775 |
Dec16 |
161028 |
463.25 |
464.50 |
453.75 |
462.25 |
-3.50 |
114,000 |
221,386 |
+7,890 |
Jan17 |
161028 |
466.00 |
467.25 |
456.75 |
465.25 |
-3.50 |
50,886 |
126,072 |
+4,338 |
Feb17 |
161028 |
469.50 |
470.50 |
460.25 |
468.50 |
-3.50 |
17,609 |
54,661 |
+2,069 |
Mar17 |
161028 |
472.25 |
473.50 |
463.25 |
471.50 |
-3.50 |
17,466 |
47,881 |
+1,011 |
Apr17 |
161028 |
475.75 |
475.75 |
466.00 |
474.25 |
-3.25 |
6,591 |
28,059 |
-327 |
May17 |
161028 |
478.25 |
478.25 |
469.75 |
476.75 |
-3.25 |
3,569 |
22,926 |
+1,111 |
Jun17 |
161028 |
480.00 |
480.50 |
471.00 |
479.00 |
-3.25 |
16,475 |
57,482 |
+111 |
Jul17 |
161028 |
482.00 |
483.50 |
476.25 |
482.25 |
-3.25 |
5,850 |
17,067 |
-834 |
Aug17 |
161028 |
486.00 |
486.50 |
478.25 |
485.00 |
-3.25 |
2,930 |
13,692 |
+671 |
Total Volume and Open Interest |
313,325 |
926,574 |
+16,558 |
Ethanol(CBOT) |
Nov16 |
161028 |
1.612 |
1.671 |
1.612 |
1.645 |
+0.006 |
298 |
271 |
-184 |
Dec16 |
161028 |
1.570 |
1.592 |
1.559 |
1.582 |
+0.012 |
240 |
3,214 |
+167 |
Jan17 |
161028 |
1.529 |
1.540 |
1.526 |
1.528 |
unch |
13 |
1,028 |
+10 |
Feb17 |
161028 |
1.534 |
1.534 |
1.519 |
1.519 |
+0.001 |
14 |
314 |
+9 |
Mar17 |
161028 |
1.535 |
1.536 |
1.535 |
1.536 |
+0.001 |
0 |
267 |
+0 |
Apr17 |
161028 |
1.559 |
1.559 |
1.559 |
1.559 |
-0.001 |
0 |
234 |
+0 |
May17 |
161028 |
1.566 |
1.566 |
1.566 |
1.566 |
-0.001 |
0 |
5 |
+0 |
Jun17 |
161028 |
1.566 |
1.566 |
1.566 |
1.566 |
-0.001 |
|
|
|
Total Volume and Open Interest |
565 |
5,339 |
+2 |
WTI Crude Oil(ICE) |
Dec16 |
161028 |
49.68 |
49.78 |
48.43 |
48.70 |
-1.02 |
66,141 |
96,845 |
-924 |
Jan17 |
161028 |
50.32 |
50.37 |
49.06 |
49.33 |
-1.01 |
51,464 |
108,026 |
+4,016 |
Feb17 |
161028 |
50.94 |
50.94 |
49.70 |
49.93 |
-1.01 |
23,323 |
38,329 |
-1,537 |
Mar17 |
161028 |
51.43 |
51.49 |
50.28 |
50.50 |
-0.99 |
12,401 |
40,843 |
+670 |
Apr17 |
161028 |
51.95 |
51.97 |
50.78 |
50.99 |
-0.97 |
5,974 |
13,822 |
+394 |
May17 |
161028 |
52.07 |
52.18 |
51.34 |
51.39 |
-0.95 |
2,949 |
8,439 |
-197 |
Jun17 |
161028 |
52.44 |
52.64 |
51.50 |
51.70 |
-0.94 |
11,097 |
44,115 |
-1,300 |
Jul17 |
161028 |
52.60 |
52.68 |
51.90 |
51.93 |
-0.92 |
925 |
7,194 |
+53 |
Aug17 |
161028 |
52.12 |
52.12 |
52.12 |
52.12 |
-0.89 |
567 |
4,272 |
+47 |
Sep17 |
161028 |
52.29 |
52.29 |
52.29 |
52.29 |
-0.87 |
942 |
14,878 |
+282 |
Oct17 |
161028 |
52.45 |
52.45 |
52.45 |
52.45 |
-0.84 |
263 |
4,077 |
+29 |
Nov17 |
161028 |
52.62 |
52.62 |
52.62 |
52.62 |
-0.82 |
62 |
1,426 |
-7 |
Dec17 |
161028 |
53.30 |
53.38 |
52.59 |
52.81 |
-0.80 |
12,356 |
82,963 |
+485 |
Jan18 |
161028 |
52.92 |
52.92 |
52.92 |
52.92 |
-0.78 |
37 |
951 |
-33 |
Feb18 |
161028 |
53.04 |
53.04 |
53.04 |
53.04 |
-0.76 |
37 |
615 |
+8 |
Mar18 |
161028 |
53.15 |
53.15 |
53.15 |
53.15 |
-0.75 |
63 |
3,446 |
-45 |
Total Volume and Open Interest |
191,508 |
541,138 |
+2,873 |
US Dollar Index(ICE) |
Dec16 |
161028 |
98.905 |
98.920 |
98.225 |
98.342 |
-0.537 |
22,720 |
83,751 |
+1,769 |
Mar17 |
161028 |
98.790 |
98.825 |
98.125 |
98.253 |
-0.537 |
531 |
4,422 |
+83 |
Jun17 |
161028 |
98.715 |
98.735 |
98.100 |
98.168 |
-0.537 |
33 |
215 |
-29 |
Total Volume and Open Interest |
23,300 |
88,517 |
+1,834 |
Australian Dollar(CME) |
Dec16 |
161028 |
75.77 |
75.98 |
75.47 |
75.88 |
+0.11 |
110,662 |
124,152 |
+1,307 |
Mar17 |
161028 |
75.62 |
75.83 |
75.34 |
75.74 |
+0.11 |
437 |
1,904 |
+208 |
Jun17 |
161028 |
75.30 |
75.57 |
75.30 |
75.57 |
+0.11 |
1 |
40 |
+0 |
Total Volume and Open Interest |
111,100 |
126,099 |
+1,515 |
British Pound(CME) |
Dec16 |
161028 |
121.78 |
122.24 |
121.25 |
122.01 |
+0.15 |
106,929 |
260,682 |
-2,448 |
Mar17 |
161028 |
121.96 |
122.47 |
121.50 |
122.25 |
+0.15 |
756 |
3,493 |
-111 |
Jun17 |
161028 |
121.83 |
122.68 |
121.83 |
122.48 |
+0.13 |
6 |
587 |
+3 |
Total Volume and Open Interest |
107,693 |
264,944 |
-2,556 |
Canadian Dollar(CME) |
Dec16 |
161028 |
74.70 |
74.92 |
74.47 |
74.71 |
+0.07 |
69,301 |
109,920 |
-120 |
Mar17 |
161028 |
74.78 |
74.98 |
74.55 |
74.77 |
+0.07 |
162 |
2,782 |
+69 |
Jun17 |
161028 |
74.70 |
75.02 |
74.64 |
74.83 |
+0.07 |
25 |
366 |
+5 |
Sep17 |
161028 |
74.96 |
75.09 |
74.72 |
74.89 |
+0.07 |
2 |
257 |
+0 |
Total Volume and Open Interest |
69,505 |
113,466 |
-35 |
Japanese Yen(CME) |
Dec16 |
161028 |
95.14 |
95.90 |
94.91 |
95.64 |
+0.51 |
88,018 |
159,938 |
-358 |
Mar17 |
161028 |
95.56 |
96.25 |
95.29 |
96.00 |
+0.49 |
102 |
2,586 |
+17 |
Jun17 |
161028 |
96.00 |
96.63 |
95.80 |
96.43 |
+0.47 |
1 |
145 |
+1 |
Total Volume and Open Interest |
88,121 |
162,700 |
-340 |
Swiss Franc(CME) |
Dec16 |
161028 |
100.88 |
101.69 |
100.75 |
101.55 |
+0.64 |
18,519 |
66,201 |
-905 |
Mar17 |
161028 |
101.50 |
102.20 |
101.32 |
102.08 |
+0.63 |
5 |
83 |
-1 |
Jun17 |
161028 |
102.68 |
102.75 |
102.00 |
102.68 |
+0.61 |
0 |
17 |
+0 |
Total Volume and Open Interest |
18,524 |
66,305 |
-906 |
EuroFX(CME) |
Dec16 |
161028 |
109.19 |
110.14 |
109.15 |
110.03 |
+0.78 |
161,001 |
442,440 |
+5,819 |
Mar17 |
161028 |
109.70 |
110.58 |
109.60 |
110.47 |
+0.77 |
1,060 |
10,610 |
+58 |
Jun17 |
161028 |
110.22 |
111.05 |
110.17 |
110.96 |
+0.76 |
9 |
1,193 |
-1 |
Total Volume and Open Interest |
162,076 |
454,348 |
+5,877 |
Mexican Peso(CME) |
Nov16 |
161028 |
526.75 |
526.75 |
526.75 |
526.75 |
-4.25 |
0 |
5 |
+0 |
Dec16 |
161028 |
528.38 |
532.00 |
520.75 |
524.75 |
-4.25 |
50,168 |
112,384 |
+1,101 |
Total Volume and Open Interest |
51,715 |
142,200 |
+2,645 |
Brazilian Real(CME) |
Nov16 |
161028 |
314.95 |
315.20 |
312.00 |
312.30 |
-4.75 |
18,897 |
9,382 |
-16,968 |
Dec16 |
161028 |
312.10 |
313.50 |
309.00 |
309.70 |
-4.75 |
18,767 |
22,856 |
+18,163 |
Jan17 |
161028 |
307.15 |
307.15 |
307.15 |
307.15 |
-4.50 |
|
|
|
Feb17 |
161028 |
304.20 |
304.20 |
304.20 |
304.20 |
-4.60 |
|
|
|
Total Volume and Open Interest |
37,664 |
32,238 |
+1,195 |
30-Year T-Bonds(CBOT) |
Dec16 |
161028 |
162~070 |
162~220 |
161~210 |
162~060 |
-0~080 |
231,918 |
562,346 |
+5,294 |
Mar17 |
161028 |
160~280 |
161~080 |
160~110 |
160~260 |
-0~070 |
185 |
447 |
+132 |
Jun17 |
161028 |
159~300 |
159~300 |
159~300 |
159~300 |
-0~070 |
|
|
|
Total Volume and Open Interest |
232,103 |
562,793 |
+5,426 |
10-Year T-Notes(CBOT) |
Dec16 |
161028 |
129~135 |
129~215 |
129~065 |
129~175 |
+0~010 |
1,048,754 |
2,916,216 |
+8,666 |
Mar17 |
161028 |
128~255 |
129~020 |
128~225 |
128~315 |
+0~010 |
78 |
10,311 |
+21 |
Jun17 |
161028 |
128~235 |
128~235 |
128~235 |
128~235 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,048,832 |
2,926,527 |
+8,687 |
5-Year T-Notes(CBOT) |
Dec16 |
161028 |
120~190 |
120~254 |
120~156 |
120~234 |
+0~030 |
587,251 |
2,769,322 |
+23,766 |
Mar17 |
161028 |
120~092 |
120~134 |
120~082 |
120~122 |
+0~030 |
1,622 |
16,518 |
+1,493 |
Jun17 |
161028 |
120~122 |
120~122 |
120~122 |
120~122 |
+0~030 |
|
|
|
Total Volume and Open Interest |
588,873 |
2,785,840 |
+25,259 |
2 Year T-Notes(CBOT) |
Dec16 |
161028 |
108~316 |
109~022 |
108~310 |
109~014 |
+0~014 |
218,005 |
1,240,928 |
-1,991 |
Mar17 |
161028 |
108~266 |
108~290 |
108~266 |
108~290 |
+0~016 |
46 |
4,961 |
+19 |
Jun17 |
161028 |
108~290 |
108~290 |
108~290 |
108~290 |
+0~016 |
|
|
|
Total Volume and Open Interest |
218,051 |
1,245,889 |
-1,972 |
Eurodollars(CME) |
Dec16 |
161028 |
99.040 |
99.060 |
99.030 |
99.050 |
+0.010 |
142,352 |
1,653,872 |
+982 |
Mar17 |
161028 |
99.005 |
99.025 |
98.990 |
99.015 |
+0.015 |
123,803 |
1,341,309 |
+587 |
Jun17 |
161028 |
98.940 |
98.970 |
98.925 |
98.955 |
+0.015 |
147,165 |
1,296,787 |
+1,468 |
Sep17 |
161028 |
98.890 |
98.920 |
98.875 |
98.910 |
+0.020 |
137,970 |
1,018,928 |
+7,200 |
Dec17 |
161028 |
98.830 |
98.865 |
98.815 |
98.855 |
+0.025 |
211,917 |
1,508,251 |
+19,423 |
Mar18 |
161028 |
98.790 |
98.830 |
98.775 |
98.820 |
+0.025 |
132,749 |
714,028 |
-7,887 |
Jun18 |
161028 |
98.740 |
98.780 |
98.730 |
98.775 |
+0.025 |
108,563 |
562,507 |
+2,825 |
Sep18 |
161028 |
98.695 |
98.740 |
98.680 |
98.730 |
+0.025 |
127,821 |
432,172 |
+1,041 |
Dec18 |
161028 |
98.640 |
98.680 |
98.620 |
98.670 |
+0.025 |
95,817 |
682,376 |
+1,363 |
Mar19 |
161028 |
98.605 |
98.640 |
98.585 |
98.630 |
+0.020 |
73,592 |
431,894 |
-44 |
Jun19 |
161028 |
98.555 |
98.590 |
98.535 |
98.585 |
+0.020 |
63,911 |
414,304 |
+15,899 |
Sep19 |
161028 |
98.505 |
98.545 |
98.485 |
98.535 |
+0.020 |
62,965 |
295,501 |
+849 |
Dec19 |
161028 |
98.450 |
98.485 |
98.425 |
98.475 |
+0.015 |
55,379 |
369,832 |
+7,790 |
Mar20 |
161028 |
98.410 |
98.440 |
98.380 |
98.430 |
+0.015 |
39,010 |
160,109 |
+3,920 |
Jun20 |
161028 |
98.360 |
98.385 |
98.330 |
98.375 |
+0.010 |
36,940 |
121,494 |
+7,453 |
Sep20 |
161028 |
98.305 |
98.335 |
98.280 |
98.325 |
+0.005 |
35,665 |
103,661 |
+2,216 |
Dec20 |
161028 |
98.255 |
98.275 |
98.220 |
98.265 |
unch |
29,622 |
125,444 |
+3,344 |
Mar21 |
161028 |
98.210 |
98.225 |
98.170 |
98.215 |
unch |
24,390 |
64,758 |
+394 |
Total Volume and Open Interest |
1,727,313 |
11,668,859 |
+62,501 |
Ultra T-Bond(CBOT) |
Dec16 |
161028 |
175~01 |
175~20 |
174~07 |
175~00 |
-0~14 |
86,237 |
619,127 |
+192 |
Mar17 |
161028 |
174~07 |
174~07 |
174~06 |
174~06 |
-0~14 |
3,650 |
6,552 |
+2,194 |
Jun17 |
161028 |
173~16 |
173~16 |
173~16 |
173~16 |
-0~14 |
|
|
|
Total Volume and Open Interest |
89,887 |
625,679 |
+2,386 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161028 |
141~080 |
141~175 |
140~300 |
141~120 |
unch |
72,948 |
237,885 |
+537 |
Mar17 |
161028 |
141~050 |
141~050 |
141~050 |
141~050 |
unch |
|
|
|
Jun17 |
161028 |
141~050 |
141~050 |
141~050 |
141~050 |
unch |
|
|
|
Total Volume and Open Interest |
72,948 |
237,885 |
+537 |
30 Day Federal Funds(CBOT) |
Oct16 |
161028 |
99.603 |
99.605 |
99.603 |
99.605 |
unch |
3,298 |
294,714 |
-1,966 |
Nov16 |
161028 |
99.585 |
99.590 |
99.580 |
99.585 |
unch |
8,986 |
261,920 |
+421 |
Dec16 |
161028 |
99.490 |
99.505 |
99.485 |
99.500 |
+0.005 |
1,433 |
99,143 |
-461 |
Jan17 |
161028 |
99.410 |
99.435 |
99.405 |
99.425 |
+0.010 |
15,891 |
166,999 |
-2,402 |
Feb17 |
161028 |
99.400 |
99.420 |
99.390 |
99.410 |
+0.010 |
626 |
82,577 |
+24 |
Mar17 |
161028 |
99.380 |
99.395 |
99.365 |
99.385 |
+0.010 |
1,961 |
38,987 |
+393 |
Total Volume and Open Interest |
41,361 |
1,182,769 |
-4,313 |
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 |
161027 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
161027 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
161027 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
161027 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
161027 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
161027 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
161027 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Sep18 |
161027 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161027 |
151.79 |
151.83 |
151.72 |
151.73 |
-0.07 |
440 |
14,396 |
-81 |
Mar17 |
161027 |
151.67 |
151.67 |
151.67 |
151.67 |
-0.07 |
|
|
|
Jun17 |
161027 |
151.67 |
151.67 |
151.67 |
151.67 |
-0.07 |
|
|
|
Total Volume and Open Interest |
440 |
14,396 |
-81 |
Euro-Buxl(EUREX) |
Dec16 |
161028 |
178.10 |
180.10 |
176.72 |
179.46 |
+1.06 |
53,992 |
189,299 |
+2,115 |
Mar17 |
161028 |
174.98 |
177.84 |
174.98 |
177.70 |
+1.06 |
769 |
2,671 |
+713 |
Jun17 |
161028 |
176.50 |
176.50 |
176.16 |
176.16 |
+1.06 |
1 |
7 |
+1 |
Total Volume and Open Interest |
54,762 |
191,977 |
+2,829 |
Euro-Bund(EUREX) |
Dec16 |
161028 |
161.85 |
162.28 |
161.37 |
162.08 |
+0.11 |
995,619 |
1,966,094 |
+163,788 |
Mar17 |
161028 |
163.82 |
164.28 |
163.31 |
164.12 |
+0.14 |
26,566 |
127,332 |
+19,145 |
Jun17 |
161028 |
161.54 |
161.54 |
161.54 |
161.54 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,022,185 |
2,093,426 |
+182,933 |
Euro-Bobl(EUREX) |
Dec16 |
161028 |
131.07 |
131.15 |
130.97 |
131.07 |
-0.04 |
636,652 |
1,375,916 |
+97,902 |
Mar17 |
161028 |
132.68 |
132.76 |
132.60 |
132.67 |
-0.04 |
4,321 |
38,421 |
+3,957 |
Jun17 |
161028 |
131.32 |
131.32 |
131.32 |
131.32 |
-0.04 |
|
|
|
Total Volume and Open Interest |
640,973 |
1,414,337 |
+101,859 |
Euro-Schatz(EUREX) |
Dec16 |
161028 |
111.98 |
111.99 |
111.96 |
111.98 |
-0.00 |
314,647 |
1,273,206 |
+82,050 |
Mar17 |
161028 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.02 |
387 |
434 |
+387 |
Jun17 |
161028 |
111.98 |
111.98 |
111.98 |
111.98 |
-0.00 |
|
|
|
Total Volume and Open Interest |
315,034 |
1,273,640 |
+82,437 |
3-Mth Euribor(EUREX) |
Dec16 |
161028 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
13 |
3,211 |
-7 |
Mar17 |
161028 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.005 |
3 |
3,287 |
+0 |
Jun17 |
161028 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.005 |
0 |
33,956 |
+0 |
Total Volume and Open Interest |
18 |
74,820 |
-7 |
Long Gilt(LIFFE) |
Dec16 |
161028 |
125~03 |
125~10 |
124~17 |
125~03 |
-0~02 |
208,928 |
689,109 |
+348 |
Mar17 |
161028 |
125~17 |
125~17 |
125~17 |
125~17 |
-0~02 |
|
|
|
Total Volume and Open Interest |
208,928 |
689,109 |
+348 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161028 |
99.60 |
99.60 |
99.58 |
99.59 |
unch |
79,427 |
468,165 |
-2,620 |
Mar17 |
161028 |
99.59 |
99.59 |
99.56 |
99.57 |
-0.01 |
90,985 |
378,845 |
-470 |
Jun17 |
161028 |
99.57 |
99.57 |
99.53 |
99.55 |
-0.01 |
71,695 |
345,491 |
-4,980 |
Sep17 |
161028 |
99.53 |
99.53 |
99.50 |
99.53 |
unch |
106,556 |
315,543 |
+9,764 |
Dec17 |
161028 |
99.50 |
99.50 |
99.47 |
99.49 |
unch |
154,812 |
366,433 |
-1,657 |
Mar18 |
161028 |
99.45 |
99.46 |
99.42 |
99.45 |
unch |
109,304 |
220,948 |
+441 |
Total Volume and Open Interest |
1,064,654 |
2,960,032 |
+12,464 |
3-Mth Euribor(LIFFE) |
Dec16 |
161028 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
38,141 |
414,094 |
+2,215 |
Mar17 |
161028 |
100.295 |
100.295 |
100.285 |
100.290 |
-0.005 |
45,040 |
443,849 |
+2,004 |
Jun17 |
161028 |
100.285 |
100.290 |
100.275 |
100.280 |
-0.005 |
70,723 |
423,415 |
+10,407 |
Total Volume and Open Interest |
757,403 |
3,312,594 |
+73,582 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161028 |
98.22 |
98.24 |
98.22 |
98.23 |
unch |
29,519 |
160,333 |
-22 |
Mar17 |
161028 |
98.25 |
98.28 |
98.24 |
98.27 |
+0.02 |
71,051 |
232,016 |
-1,215 |
Jun17 |
161028 |
98.25 |
98.27 |
98.23 |
98.27 |
+0.02 |
42,111 |
211,391 |
+6,114 |
Sep17 |
161028 |
98.22 |
98.25 |
98.20 |
98.24 |
+0.01 |
22,194 |
134,691 |
-4,624 |
Dec17 |
161028 |
98.20 |
98.21 |
98.16 |
98.21 |
+0.01 |
11,376 |
152,379 |
+1,148 |
Mar18 |
161028 |
98.16 |
98.17 |
98.12 |
98.16 |
unch |
13,839 |
87,521 |
+6,484 |
Jun18 |
161028 |
98.12 |
98.13 |
98.08 |
98.12 |
-0.01 |
6,857 |
64,647 |
+2,193 |
Sep18 |
161028 |
98.08 |
98.09 |
98.02 |
98.06 |
-0.02 |
3,081 |
30,707 |
+943 |
Dec18 |
161028 |
98.03 |
98.05 |
97.96 |
98.01 |
-0.02 |
234 |
7,114 |
-72 |
Mar19 |
161028 |
97.95 |
97.95 |
97.94 |
97.95 |
-0.04 |
4 |
3,668 |
-4 |
Total Volume and Open Interest |
200,467 |
1,086,637 |
+10,877 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161028 |
97.69 |
97.71 |
97.63 |
97.65 |
-0.04 |
145,874 |
893,405 |
+8,126 |
Mar17 |
161028 |
97.65 |
97.65 |
97.65 |
97.65 |
-0.04 |
|
|
|
Total Volume and Open Interest |
145,874 |
893,405 |
+8,126 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161028 |
98.27 |
98.28 |
98.23 |
98.26 |
-0.01 |
230,476 |
960,227 |
+1,244 |
Mar17 |
161028 |
98.26 |
98.26 |
98.26 |
98.26 |
-0.01 |
|
|
|
Total Volume and Open Interest |
230,476 |
960,227 |
+1,244 |
Gold(CMX) |
Dec16 |
161028 |
1269.2 |
1285.4 |
1262.0 |
1276.8 |
+7.3 |
142,111 |
367,946 |
-4,275 |
Feb17 |
161028 |
1273.0 |
1288.8 |
1265.8 |
1280.4 |
+7.3 |
12,165 |
58,823 |
+2,084 |
Apr17 |
161028 |
1279.0 |
1290.8 |
1269.9 |
1283.8 |
+7.3 |
1,016 |
15,943 |
+2 |
Jun17 |
161028 |
1279.7 |
1293.6 |
1273.3 |
1286.9 |
+7.2 |
3,346 |
26,728 |
+995 |
Aug17 |
161028 |
1285.6 |
1294.5 |
1276.8 |
1289.8 |
+7.1 |
72 |
8,176 |
-3 |
Oct17 |
161028 |
1283.4 |
1300.3 |
1281.1 |
1292.6 |
+7.1 |
87 |
2,198 |
-54 |
Dec17 |
161028 |
1289.1 |
1303.6 |
1285.4 |
1295.3 |
+7.1 |
279 |
14,112 |
+164 |
Feb18 |
161028 |
1303.0 |
1303.0 |
1298.1 |
1298.1 |
+7.1 |
0 |
176 |
+0 |
Apr18 |
161028 |
1300.6 |
1300.6 |
1300.6 |
1300.6 |
+7.1 |
0 |
3 |
+0 |
Jun18 |
161028 |
1295.4 |
1303.1 |
1295.4 |
1303.1 |
+7.1 |
0 |
4,174 |
+0 |
Aug18 |
161028 |
1306.3 |
1306.3 |
1306.3 |
1306.3 |
+7.1 |
|
|
|
Total Volume and Open Interest |
160,320 |
506,392 |
-1,225 |
Silver(CMX) |
Dec16 |
161028 |
1760.0 |
1793.5 |
1750.5 |
1779.6 |
+15.7 |
50,238 |
146,786 |
-2,190 |
Mar17 |
161028 |
1776.0 |
1804.5 |
1765.0 |
1791.2 |
+15.8 |
4,260 |
32,577 |
+690 |
May17 |
161028 |
1780.0 |
1799.0 |
1780.0 |
1796.9 |
+15.9 |
767 |
3,436 |
+51 |
Jul17 |
161028 |
1779.5 |
1802.6 |
1779.5 |
1802.6 |
+16.1 |
502 |
3,863 |
+189 |
Sep17 |
161028 |
1806.0 |
1815.0 |
1802.5 |
1808.4 |
+16.4 |
61 |
703 |
+37 |
Dec17 |
161028 |
1806.5 |
1816.9 |
1794.5 |
1816.9 |
+16.4 |
136 |
4,229 |
+91 |
Mar18 |
161028 |
1817.0 |
1824.2 |
1817.0 |
1824.2 |
+16.4 |
0 |
12 |
+0 |
Total Volume and Open Interest |
56,413 |
195,377 |
-934 |
Platinum(NYMEX) |
Jan17 |
161028 |
964.6 |
988.2 |
964.1 |
981.4 |
+16.5 |
14,987 |
64,476 |
+8 |
Apr17 |
161028 |
970.5 |
991.1 |
970.4 |
985.1 |
+16.2 |
382 |
5,617 |
-22 |
Jul17 |
161028 |
989.0 |
991.6 |
988.2 |
988.2 |
+16.2 |
2 |
37 |
+1 |
Oct17 |
161028 |
992.2 |
992.2 |
954.0 |
992.2 |
+16.2 |
100 |
168 |
+95 |
Total Volume and Open Interest |
15,552 |
70,394 |
+11 |
Palladium(NYMEX) |
Dec16 |
161028 |
612.75 |
623.55 |
611.00 |
616.35 |
+3.15 |
5,523 |
19,686 |
-454 |
Mar17 |
161028 |
614.40 |
624.95 |
614.40 |
618.15 |
+3.10 |
205 |
1,562 |
+133 |
Jun17 |
161028 |
619.95 |
619.95 |
619.95 |
619.95 |
+3.10 |
0 |
32 |
+0 |
Total Volume and Open Interest |
5,728 |
21,284 |
-321 |
Copper(CMX) |
Dec16 |
161028 |
216.55 |
219.90 |
215.80 |
219.35 |
+3.00 |
54,327 |
128,274 |
-3,022 |
Mar17 |
161028 |
217.65 |
220.90 |
217.05 |
220.45 |
+2.95 |
7,436 |
58,233 |
+1,050 |
May17 |
161028 |
218.05 |
221.20 |
217.70 |
221.00 |
+2.85 |
722 |
9,280 |
+136 |
Jul17 |
161028 |
218.85 |
221.75 |
218.85 |
221.45 |
+2.80 |
704 |
4,501 |
+69 |
Sep17 |
161028 |
218.85 |
222.15 |
218.80 |
221.80 |
+2.65 |
199 |
1,598 |
+22 |
Total Volume and Open Interest |
64,129 |
211,447 |
-2,122 |
E-mini DJIA Index(CBOT) |
Dec16 |
161028 |
18096 |
18173 |
18010 |
18098 |
+16 |
186,078 |
117,445 |
+2,884 |
Mar17 |
161028 |
18017 |
18106 |
17958 |
18034 |
+16 |
275 |
838 |
+50 |
Jun17 |
161028 |
17958 |
18000 |
17958 |
17958 |
+16 |
1 |
6 |
+1 |
Sep17 |
161028 |
17873 |
17873 |
17873 |
17873 |
+16 |
|
|
|
Total Volume and Open Interest |
186,354 |
118,289 |
+2,935 |
S & P 500(CME) |
Dec16 |
161028 |
2127.50 |
2129.00 |
2116.50 |
2123.80 |
+0.40 |
4,028 |
82,303 |
+217 |
Mar17 |
161028 |
2118.50 |
2128.00 |
2109.00 |
2118.50 |
+0.50 |
8 |
167 |
+2 |
Jun17 |
161028 |
2113.40 |
2122.90 |
2103.90 |
2113.40 |
+0.50 |
0 |
60 |
+0 |
Sep17 |
161028 |
2108.40 |
2117.90 |
2098.90 |
2108.40 |
+0.50 |
|
|
|
Total Volume and Open Interest |
4,036 |
82,530 |
+219 |
S & P 500 E-Mini(Globex) |
Dec16 |
161028 |
2127.25 |
2135.25 |
2112.50 |
2123.75 |
+0.25 |
1,548,442 |
2,976,108 |
-3,423 |
Mar17 |
161028 |
2121.75 |
2129.75 |
2108.00 |
2118.50 |
+0.50 |
3,625 |
22,308 |
+1,937 |
Jun17 |
161028 |
2108.00 |
2124.00 |
2104.00 |
2113.50 |
+0.50 |
2 |
801 |
+0 |
Sep17 |
161028 |
2106.50 |
2108.50 |
2106.50 |
2108.50 |
+0.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,552,069 |
2,999,264 |
-1,486 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161028 |
4818.30 |
4843.30 |
4786.50 |
4806.00 |
-1.00 |
234,117 |
305,191 |
-10,410 |
Mar17 |
161028 |
4819.50 |
4841.00 |
4786.00 |
4805.00 |
-1.00 |
812 |
1,037 |
+362 |
Jun17 |
161028 |
4789.00 |
4828.00 |
4789.00 |
4799.00 |
-1.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
234,929 |
306,245 |
-10,048 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161028 |
1498.50 |
1509.50 |
1489.50 |
1496.10 |
-2.40 |
11,214 |
84,524 |
+516 |
Mar17 |
161028 |
1493.60 |
1527.50 |
1493.60 |
1493.60 |
-2.40 |
0 |
2 |
+0 |
Jun17 |
161028 |
1483.90 |
1490.50 |
1483.90 |
1483.90 |
-2.40 |
|
|
|
Total Volume and Open Interest |
11,214 |
84,526 |
+516 |
Volatility Index(CBOE) |
Oct16 |
161019 |
15.75 |
15.90 |
15.20 |
15.20 |
-0.48 |
78,748 |
81,232 |
-16,952 |
Nov16 |
161028 |
16.05 |
17.08 |
15.74 |
16.63 |
+0.55 |
90,214 |
220,850 |
-12,793 |
Dec16 |
161028 |
16.85 |
17.33 |
16.55 |
17.10 |
+0.22 |
51,128 |
111,800 |
+3,480 |
Jan17 |
161028 |
18.15 |
18.54 |
17.90 |
18.33 |
+0.15 |
13,878 |
44,483 |
+2,119 |
Total Volume and Open Interest |
170,863 |
436,783 |
-5,958 |
Russell 2000(ICE) |
Dec16 |
161028 |
1186.50 |
1194.70 |
1178.20 |
1185.90 |
+2.10 |
81,263 |
335,115 |
+1,340 |
Mar17 |
161028 |
1179.00 |
1180.90 |
1179.00 |
1180.90 |
+2.10 |
31 |
282 |
-23 |
Jun17 |
161028 |
1176.90 |
1176.90 |
1176.90 |
1176.90 |
+2.10 |
0 |
170 |
+0 |
Total Volume and Open Interest |
81,294 |
335,706 |
+1,317 |
Nikkei 225(CME) |
Dec16 |
161028 |
17480 |
17515 |
17360 |
17425 |
-50 |
9,889 |
34,690 |
+30 |
Mar17 |
161028 |
17435 |
17500 |
17350 |
17435 |
-50 |
0 |
37 |
-4 |
Total Volume and Open Interest |
9,889 |
34,727 |
+26 |
Nikkei 225(SGX) |
Dec16 |
161028 |
17400 |
17450 |
17365 |
17450 |
+85 |
44,977 |
188,325 |
+1,077 |
Mar17 |
161028 |
17345 |
17430 |
17345 |
17415 |
+85 |
230 |
4,525 |
+57 |
Jun17 |
161027 |
17205 |
17205 |
17205 |
17205 |
+10 |
|
|
|
Total Volume and Open Interest |
48,490 |
200,174 |
+2,542 |
Nikkei 225(CME) Yen |
Dec16 |
161028 |
17460 |
17495 |
17340 |
17405 |
-45 |
39,055 |
59,372 |
+2,578 |
Mar17 |
161028 |
17400 |
17420 |
17305 |
17355 |
-45 |
3 |
92 |
+3 |
Jun17 |
161028 |
17225 |
17225 |
17225 |
17225 |
-45 |
|
|
|
Total Volume and Open Interest |
39,058 |
59,464 |
+2,581 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161028 |
17430 |
17500 |
17400 |
17410 |
-40 |
4 |
54 |
+1 |
Mar17 |
161028 |
17360 |
17360 |
17355 |
17360 |
-40 |
|
|
|
Jun17 |
161028 |
17230 |
17230 |
17225 |
17230 |
-40 |
|
|
|
Total Volume and Open Interest |
4 |
54 |
+1 |
CAC 40(EURONEXT) |
Nov16 |
161028 |
4523.0 |
4552.0 |
4501.0 |
4545.5 |
+14.5 |
87,024 |
296,347 |
+8,042 |
Dec16 |
161028 |
4518.5 |
4542.5 |
4498.5 |
4539.5 |
+14.5 |
250 |
22,210 |
-70 |
Jan17 |
161028 |
4531.5 |
4531.5 |
4531.5 |
4531.5 |
+14.5 |
|
|
|
Total Volume and Open Interest |
87,274 |
318,621 |
+7,972 |
Hang Seng Index(HKFE) |
Oct16 |
161028 |
23111 |
23197 |
23001 |
23010 |
-134 |
165,006 |
55,017 |
-42,357 |
Nov16 |
161028 |
23118 |
23178 |
22813 |
22879 |
-245 |
86,473 |
107,371 |
+46,612 |
Dec16 |
161028 |
23106 |
23184 |
22835 |
22890 |
-254 |
874 |
13,193 |
+118 |
Total Volume and Open Interest |
252,601 |
177,620 |
+4,418 |
DAX(EUREX) |
Dec16 |
161028 |
10680.0 |
10712.5 |
10571.5 |
10687.0 |
-23.5 |
94,070 |
170,730 |
+9,129 |
Mar17 |
161028 |
10677.5 |
10700.5 |
10585.0 |
10684.0 |
-23.5 |
69 |
3,648 |
-27 |
Jun17 |
161028 |
10650.0 |
10709.0 |
10626.0 |
10709.0 |
-24.5 |
3 |
181 |
+2 |
Total Volume and Open Interest |
94,142 |
174,559 |
+9,104 |
Mini-DAX(EUREX) |
Dec16 |
161028 |
10682.0 |
10713.0 |
10574.0 |
10687.0 |
-23.5 |
26,381 |
14,638 |
+795 |
Mar17 |
161028 |
10685.0 |
10700.0 |
10599.0 |
10684.0 |
-23.5 |
51 |
1,410 |
+8 |
Jun17 |
161028 |
10647.0 |
10730.0 |
10647.0 |
10709.0 |
-24.5 |
5 |
32 |
+3 |
Total Volume and Open Interest |
26,437 |
16,080 |
+806 |
FT-SE 100(EURONEXT) |
Dec16 |
161028 |
6952.00 |
6979.50 |
6895.50 |
6968.00 |
+11.50 |
121,827 |
777,357 |
-5,694 |
Mar17 |
161028 |
6915.00 |
6915.00 |
6904.00 |
6905.00 |
+11.50 |
36 |
1,856 |
+23 |
Jun17 |
161028 |
6838.00 |
6838.00 |
6838.00 |
6838.00 |
+16.50 |
|
|
|
Total Volume and Open Interest |
121,863 |
779,213 |
-5,671 |
SPI 200(SFE) |
Dec16 |
161028 |
5257.0 |
5301.0 |
5234.0 |
5253.0 |
unch |
48,514 |
291,942 |
-1,132 |
Mar17 |
161028 |
5212.0 |
5214.0 |
5200.0 |
5204.0 |
unch |
6 |
1,702 |
-3 |
Jun17 |
161028 |
5190.0 |
5190.0 |
5190.0 |
5190.0 |
unch |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
48,902 |
295,974 |
-817 |
FTSE MIB(ISE) |
Dec16 |
161028 |
17260.00 |
17325.00 |
17145.00 |
17267.00 |
-80.00 |
30,789 |
40,671 |
-208 |
Mar17 |
161028 |
17265.00 |
17275.00 |
17150.00 |
17250.00 |
-80.00 |
2 |
364 |
+2 |
Jun17 |
161028 |
16818.00 |
16818.00 |
16818.00 |
16818.00 |
-80.00 |
|
|
|
Total Volume and Open Interest |
30,791 |
41,035 |
-206 |
KOSPI 200(KFE) |
Dec16 |
161028 |
256.85 |
257.60 |
256.20 |
257.15 |
+0.25 |
149,255 |
130,306 |
+1,176 |
Mar17 |
161028 |
254.00 |
254.75 |
253.60 |
254.60 |
+0.50 |
1,140 |
6,201 |
+132 |
Jun17 |
161028 |
254.95 |
254.95 |
254.95 |
254.95 |
+0.15 |
0 |
1,122 |
-26 |
Total Volume and Open Interest |
150,395 |
141,807 |
+1,299 |
GSCI(CME) |
Nov16 |
161028 |
371.65 |
374.15 |
368.80 |
370.10 |
-3.60 |
9 |
14,718 |
-3 |
Dec16 |
161028 |
375.40 |
375.40 |
375.40 |
375.40 |
-3.60 |
0 |
175 |
+0 |
Jan17 |
161028 |
379.20 |
379.20 |
379.20 |
379.20 |
-3.60 |
|
|
|
Total Volume and Open Interest |
9 |
14,893 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|