|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 02, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
161102 |
983.00 |
986.25 |
973.50 |
976.75 |
-7.50 |
18,438 |
15,994 |
-5,461 |
Jan17 |
161102 |
992.25 |
995.75 |
983.00 |
986.50 |
-6.75 |
117,811 |
330,861 |
+2,067 |
Mar17 |
161102 |
998.75 |
1002.50 |
990.00 |
993.50 |
-6.50 |
24,954 |
101,266 |
-418 |
May17 |
161102 |
1005.00 |
1008.75 |
996.75 |
1000.25 |
-6.25 |
8,737 |
60,994 |
+1,459 |
Jul17 |
161102 |
1006.75 |
1013.75 |
1002.00 |
1005.50 |
-6.00 |
7,810 |
72,031 |
+837 |
Aug17 |
161102 |
1010.00 |
1010.75 |
1000.75 |
1004.00 |
-5.75 |
190 |
2,926 |
+32 |
Sep17 |
161102 |
991.00 |
993.25 |
987.50 |
990.25 |
-4.75 |
58 |
1,378 |
+8 |
Nov17 |
161102 |
980.75 |
985.00 |
974.75 |
978.50 |
-4.50 |
4,515 |
37,439 |
+695 |
Jan18 |
161102 |
982.75 |
982.75 |
978.00 |
979.25 |
-4.75 |
31 |
1,137 |
-8 |
Mar18 |
161102 |
981.00 |
981.25 |
977.50 |
977.50 |
-5.25 |
60 |
641 |
+41 |
May18 |
161102 |
977.00 |
1003.25 |
977.00 |
977.00 |
-5.25 |
5 |
273 |
+4 |
Jul18 |
161102 |
979.25 |
979.25 |
976.00 |
978.50 |
-6.00 |
12 |
351 |
+3 |
Aug18 |
161102 |
973.75 |
973.75 |
973.75 |
973.75 |
-5.75 |
0 |
17 |
+0 |
Sep18 |
161102 |
958.50 |
958.50 |
958.50 |
958.50 |
-5.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
182,733 |
625,922 |
-683 |
Soybean Meal(CBOT) |
Dec16 |
161102 |
309.50 |
311.30 |
305.70 |
306.70 |
-2.80 |
61,628 |
133,419 |
-8,862 |
Jan17 |
161102 |
311.20 |
313.00 |
307.40 |
308.30 |
-3.00 |
29,309 |
73,163 |
+596 |
Mar17 |
161102 |
313.30 |
314.80 |
309.10 |
309.70 |
-3.40 |
10,877 |
58,082 |
+174 |
May17 |
161102 |
314.70 |
316.10 |
310.80 |
311.40 |
-3.10 |
4,834 |
38,286 |
+899 |
Jul17 |
161102 |
316.00 |
317.70 |
312.70 |
313.30 |
-2.80 |
4,427 |
36,051 |
+51 |
Aug17 |
161102 |
315.60 |
316.40 |
312.60 |
313.10 |
-2.60 |
472 |
4,714 |
+127 |
Sep17 |
161102 |
313.80 |
315.70 |
311.90 |
312.10 |
-2.40 |
345 |
5,295 |
+30 |
Oct17 |
161102 |
310.30 |
312.10 |
307.80 |
308.20 |
-2.50 |
250 |
4,633 |
+34 |
Dec17 |
161102 |
310.20 |
312.00 |
307.70 |
308.20 |
-2.40 |
723 |
14,923 |
+78 |
Jan18 |
161102 |
309.70 |
310.10 |
307.80 |
307.80 |
-2.40 |
0 |
822 |
+0 |
Total Volume and Open Interest |
112,865 |
371,347 |
-6,873 |
Soybean Oil(CBOT) |
Dec16 |
161102 |
34.85 |
35.05 |
34.56 |
34.98 |
+0.13 |
53,570 |
193,544 |
+3,717 |
Jan17 |
161102 |
35.08 |
35.28 |
34.80 |
35.21 |
+0.12 |
23,630 |
114,511 |
+5,255 |
Mar17 |
161102 |
35.26 |
35.45 |
34.98 |
35.40 |
+0.13 |
7,966 |
68,699 |
-130 |
May17 |
161102 |
35.41 |
35.59 |
35.15 |
35.57 |
+0.14 |
5,474 |
45,977 |
+276 |
Jul17 |
161102 |
35.60 |
35.77 |
35.30 |
35.74 |
+0.14 |
3,110 |
32,663 |
-105 |
Aug17 |
161102 |
35.45 |
35.75 |
35.30 |
35.73 |
+0.13 |
334 |
4,500 |
+61 |
Sep17 |
161102 |
35.34 |
35.71 |
35.31 |
35.71 |
+0.14 |
352 |
3,666 |
+136 |
Oct17 |
161102 |
35.31 |
35.50 |
35.13 |
35.50 |
+0.14 |
131 |
3,234 |
+25 |
Dec17 |
161102 |
35.26 |
35.56 |
35.10 |
35.56 |
+0.14 |
599 |
8,485 |
+65 |
Jan18 |
161102 |
35.40 |
35.56 |
35.11 |
35.56 |
+0.14 |
4 |
454 |
+0 |
Total Volume and Open Interest |
95,172 |
476,508 |
+9,301 |
Canola(WCE) |
Nov16 |
161102 |
509.0 |
510.2 |
509.0 |
510.2 |
+6.3 |
1,326 |
1,279 |
-1,107 |
Jan17 |
161102 |
513.0 |
517.5 |
511.1 |
515.8 |
+2.4 |
10,662 |
122,132 |
+307 |
Mar17 |
161102 |
517.5 |
521.6 |
516.0 |
520.3 |
+2.2 |
2,753 |
23,750 |
+744 |
May17 |
161102 |
519.5 |
523.4 |
517.1 |
522.5 |
+2.6 |
1,235 |
12,603 |
+304 |
Jul17 |
161102 |
518.7 |
522.6 |
515.6 |
521.9 |
+3.0 |
1,400 |
12,264 |
-557 |
Total Volume and Open Interest |
18,429 |
180,190 |
-771 |
Corn(CBOT) |
Dec16 |
161102 |
348.75 |
350.50 |
344.25 |
346.25 |
-2.75 |
171,941 |
619,522 |
-4,879 |
Mar17 |
161102 |
357.25 |
359.25 |
353.50 |
355.50 |
-2.25 |
74,427 |
357,483 |
+3,616 |
May17 |
161102 |
364.75 |
366.25 |
360.75 |
363.00 |
-2.00 |
15,039 |
84,644 |
+940 |
Jul17 |
161102 |
371.50 |
373.50 |
368.00 |
370.00 |
-1.75 |
17,840 |
137,122 |
+922 |
Sep17 |
161102 |
378.00 |
380.00 |
374.50 |
376.50 |
-2.00 |
3,554 |
48,214 |
+739 |
Dec17 |
161102 |
385.75 |
388.00 |
382.00 |
384.25 |
-2.00 |
6,927 |
89,673 |
+1,222 |
Mar18 |
161102 |
395.75 |
396.75 |
392.00 |
393.75 |
-1.50 |
153 |
6,341 |
+62 |
May18 |
161102 |
399.00 |
400.50 |
399.00 |
399.00 |
-1.75 |
13 |
1,249 |
+2 |
Jul18 |
161102 |
405.00 |
405.00 |
401.50 |
402.75 |
-1.75 |
39 |
1,601 |
+23 |
Sep18 |
161102 |
400.25 |
408.00 |
400.25 |
400.25 |
-0.75 |
4 |
588 |
+4 |
Total Volume and Open Interest |
290,058 |
1,351,888 |
+2,666 |
Wheat(CBOT) |
Dec16 |
161102 |
414.50 |
420.25 |
412.00 |
417.75 |
+3.50 |
69,456 |
274,516 |
-2,369 |
Mar17 |
161102 |
431.50 |
437.00 |
429.25 |
434.50 |
+3.00 |
29,333 |
117,601 |
+4,325 |
May17 |
161102 |
448.75 |
451.00 |
444.00 |
449.00 |
+3.00 |
5,523 |
28,829 |
+483 |
Jul17 |
161102 |
459.50 |
464.00 |
457.00 |
462.00 |
+2.50 |
6,495 |
50,441 |
+355 |
Sep17 |
161102 |
475.50 |
478.50 |
472.50 |
476.50 |
+1.75 |
1,742 |
9,151 |
+474 |
Dec17 |
161102 |
492.25 |
495.00 |
489.00 |
494.50 |
+2.00 |
959 |
11,306 |
+196 |
Total Volume and Open Interest |
113,534 |
494,335 |
+3,469 |
Wheat(KCBT) |
Dec16 |
161102 |
413.50 |
419.00 |
412.00 |
415.50 |
+1.75 |
17,971 |
118,636 |
+100 |
Mar17 |
161102 |
430.25 |
436.75 |
430.00 |
433.25 |
+1.75 |
8,000 |
61,777 |
+1,982 |
May17 |
161102 |
443.75 |
448.75 |
442.25 |
445.25 |
+1.75 |
3,219 |
28,343 |
+461 |
Jul17 |
161102 |
456.00 |
461.00 |
453.75 |
456.75 |
+1.75 |
3,842 |
42,216 |
+1,173 |
Sep17 |
161102 |
471.50 |
471.50 |
470.25 |
471.25 |
+2.00 |
164 |
4,658 |
+20 |
Dec17 |
161102 |
490.00 |
490.25 |
487.75 |
490.25 |
+2.25 |
35 |
5,696 |
-2 |
Mar18 |
161102 |
503.50 |
503.50 |
500.00 |
503.50 |
+2.25 |
0 |
932 |
+0 |
Total Volume and Open Interest |
33,231 |
262,833 |
+3,734 |
Wheat(MGE) |
Dec16 |
161102 |
520.00 |
523.75 |
514.75 |
517.25 |
-2.25 |
2,910 |
27,865 |
-76 |
Mar17 |
161102 |
526.25 |
529.75 |
521.50 |
524.25 |
-1.50 |
1,124 |
21,972 |
+244 |
May17 |
161102 |
532.00 |
534.75 |
529.75 |
532.25 |
-0.50 |
181 |
9,145 |
+4 |
Jul17 |
161102 |
539.25 |
539.25 |
536.25 |
539.00 |
unch |
153 |
4,369 |
+10 |
Sep17 |
161102 |
549.50 |
549.50 |
545.00 |
547.00 |
+0.50 |
177 |
3,513 |
+67 |
Dec17 |
161102 |
560.00 |
560.00 |
556.75 |
559.00 |
+2.25 |
29 |
2,267 |
-3 |
Total Volume and Open Interest |
4,574 |
69,154 |
+246 |
Oats(CBOT) |
Dec16 |
161102 |
221.00 |
228.75 |
221.00 |
224.50 |
+5.00 |
751 |
5,449 |
-385 |
Mar17 |
161102 |
218.00 |
220.50 |
215.75 |
218.00 |
+1.50 |
519 |
2,768 |
+163 |
May17 |
161102 |
217.50 |
218.50 |
215.75 |
218.50 |
+2.25 |
11 |
466 |
-1 |
Jul17 |
161102 |
221.00 |
222.00 |
221.00 |
222.00 |
+4.50 |
12 |
38 |
+1 |
Total Volume and Open Interest |
1,293 |
8,744 |
-222 |
Rough Rice(CBOT) |
Nov16 |
161102 |
9.57 |
9.57 |
9.43 |
9.44 |
-0.16 |
236 |
209 |
-730 |
Jan17 |
161102 |
9.94 |
10.03 |
9.65 |
9.72 |
-0.16 |
621 |
9,464 |
+26 |
Mar17 |
161102 |
10.25 |
10.25 |
9.90 |
9.98 |
-0.16 |
54 |
766 |
+20 |
May17 |
161102 |
10.22 |
10.22 |
10.22 |
10.22 |
-0.16 |
0 |
10 |
+0 |
Total Volume and Open Interest |
911 |
10,465 |
-684 |
Live Cattle(CME) |
Dec16 |
161102 |
105.800 |
106.000 |
105.035 |
105.385 |
-0.150 |
18,495 |
119,603 |
-3,958 |
Feb17 |
161102 |
106.700 |
106.830 |
106.000 |
106.300 |
-0.150 |
10,418 |
60,108 |
+1,279 |
Apr17 |
161102 |
105.930 |
106.285 |
105.430 |
106.135 |
+0.385 |
5,634 |
52,236 |
+758 |
Jun17 |
161102 |
97.785 |
98.350 |
97.400 |
98.230 |
+0.550 |
2,877 |
25,779 |
+403 |
Aug17 |
161102 |
95.035 |
95.730 |
95.000 |
95.700 |
+0.665 |
1,066 |
9,744 |
+344 |
Oct17 |
161102 |
96.000 |
96.680 |
95.980 |
96.635 |
+0.635 |
273 |
4,126 |
+77 |
Total Volume and Open Interest |
38,871 |
272,765 |
-1,342 |
Feeder Cattle(CME) |
Nov16 |
161102 |
126.500 |
127.350 |
125.430 |
126.580 |
+0.400 |
2,160 |
6,946 |
-240 |
Jan17 |
161102 |
120.800 |
121.385 |
119.600 |
120.930 |
+0.500 |
3,420 |
20,969 |
+226 |
Mar17 |
161102 |
116.980 |
118.080 |
116.350 |
117.930 |
+1.250 |
1,641 |
9,158 |
+585 |
Apr17 |
161102 |
116.800 |
117.700 |
115.980 |
117.535 |
+1.335 |
476 |
1,888 |
+70 |
May17 |
161102 |
115.950 |
116.930 |
115.180 |
116.900 |
+1.350 |
280 |
2,167 |
+19 |
Aug17 |
161102 |
116.535 |
117.750 |
116.100 |
117.550 |
+1.320 |
112 |
967 |
+56 |
Sep17 |
161102 |
116.000 |
116.330 |
116.000 |
116.330 |
+0.330 |
3 |
16 |
+1 |
Total Volume and Open Interest |
8,092 |
42,111 |
+717 |
Lean Hogs(CME) |
Dec16 |
161102 |
46.930 |
47.950 |
46.550 |
47.830 |
+1.380 |
22,931 |
116,507 |
-6,881 |
Feb17 |
161102 |
53.080 |
54.180 |
52.800 |
54.000 |
+1.300 |
11,289 |
48,926 |
+1,230 |
Apr17 |
161102 |
60.600 |
61.285 |
60.150 |
61.130 |
+0.930 |
6,052 |
35,205 |
+342 |
May17 |
161102 |
67.800 |
68.600 |
67.800 |
68.600 |
+0.400 |
51 |
644 |
+22 |
Jun17 |
161102 |
72.050 |
72.750 |
71.850 |
72.700 |
+0.550 |
2,272 |
12,327 |
-109 |
Jul17 |
161102 |
72.885 |
73.500 |
72.650 |
73.450 |
+0.550 |
477 |
4,681 |
+130 |
Aug17 |
161102 |
72.750 |
73.350 |
72.550 |
73.330 |
+0.500 |
555 |
3,806 |
+355 |
Oct17 |
161102 |
61.985 |
62.250 |
61.985 |
62.235 |
+0.335 |
135 |
1,232 |
+65 |
Total Volume and Open Interest |
43,889 |
224,152 |
-4,769 |
Class III Milk(CME) |
Oct16 |
161101 |
14.80 |
14.80 |
14.79 |
14.80 |
+0.02 |
59 |
4,427 |
-14 |
Nov16 |
161102 |
16.31 |
16.48 |
16.23 |
16.33 |
+0.06 |
681 |
4,865 |
+214 |
Dec16 |
161102 |
16.00 |
16.25 |
15.96 |
16.07 |
+0.06 |
419 |
4,565 |
+27 |
Jan17 |
161102 |
15.82 |
15.94 |
15.80 |
15.83 |
-0.01 |
69 |
2,687 |
+17 |
Feb17 |
161102 |
15.86 |
15.97 |
15.85 |
15.90 |
unch |
71 |
2,567 |
+35 |
Mar17 |
161102 |
16.06 |
16.10 |
16.02 |
16.02 |
-0.04 |
18 |
2,385 |
+1 |
Apr17 |
161102 |
16.12 |
16.14 |
16.08 |
16.08 |
-0.02 |
22 |
2,236 |
+3 |
May17 |
161102 |
16.08 |
16.19 |
16.08 |
16.14 |
+0.01 |
3 |
2,134 |
+3 |
Jun17 |
161102 |
16.30 |
16.30 |
16.28 |
16.29 |
-0.01 |
13 |
1,898 |
+8 |
Jul17 |
161102 |
16.50 |
16.53 |
16.50 |
16.52 |
+0.07 |
14 |
1,089 |
-1 |
Aug17 |
161102 |
16.65 |
16.72 |
16.65 |
16.70 |
+0.08 |
23 |
1,037 |
+0 |
Sep17 |
161102 |
16.80 |
16.85 |
16.80 |
16.85 |
+0.09 |
25 |
1,066 |
+12 |
Oct17 |
161102 |
16.80 |
16.82 |
16.75 |
16.82 |
+0.09 |
21 |
728 |
+0 |
Total Volume and Open Interest |
1,498 |
33,382 |
+345 |
Cocoa(ICE) |
Dec16 |
161102 |
2700 |
2718 |
2665 |
2709 |
+13 |
15,825 |
73,049 |
-1,467 |
Mar17 |
161102 |
2625 |
2637 |
2596 |
2632 |
+5 |
11,715 |
118,635 |
+1,490 |
May17 |
161102 |
2609 |
2624 |
2581 |
2620 |
+10 |
2,288 |
30,625 |
+618 |
Jul17 |
161102 |
2615 |
2626 |
2586 |
2624 |
+12 |
883 |
15,207 |
+281 |
Sep17 |
161102 |
2614 |
2628 |
2591 |
2626 |
+13 |
260 |
8,964 |
+117 |
Dec17 |
161102 |
2602 |
2623 |
2588 |
2623 |
+13 |
220 |
6,221 |
+123 |
Mar18 |
161102 |
2622 |
2622 |
2622 |
2622 |
+14 |
0 |
7,611 |
+0 |
Total Volume and Open Interest |
31,191 |
260,940 |
+1,162 |
Coffee "C"(ICE) |
Dec16 |
161102 |
160.75 |
164.35 |
160.35 |
162.90 |
+1.45 |
23,272 |
96,231 |
-284 |
Mar17 |
161102 |
164.50 |
167.85 |
163.85 |
166.45 |
+1.45 |
10,494 |
63,133 |
+547 |
May17 |
161102 |
166.70 |
170.00 |
166.10 |
168.65 |
+1.50 |
4,668 |
26,834 |
+134 |
Jul17 |
161102 |
168.20 |
171.75 |
167.90 |
170.50 |
+1.55 |
2,213 |
9,298 |
+167 |
Sep17 |
161102 |
170.55 |
173.20 |
170.05 |
172.20 |
+1.55 |
1,573 |
6,490 |
+723 |
Dec17 |
161102 |
173.70 |
174.80 |
173.15 |
174.50 |
+1.50 |
1,854 |
9,057 |
+1,772 |
Total Volume and Open Interest |
44,107 |
214,133 |
+3,086 |
Orange Juice(ICE) |
Nov16 |
161102 |
232.85 |
233.00 |
229.00 |
229.75 |
-3.10 |
851 |
993 |
-497 |
Jan17 |
161102 |
223.60 |
227.50 |
221.70 |
225.85 |
+2.20 |
1,656 |
13,576 |
+262 |
Mar17 |
161102 |
216.90 |
221.60 |
216.90 |
220.20 |
+2.90 |
103 |
861 |
+53 |
May17 |
161102 |
212.25 |
215.25 |
212.00 |
215.20 |
+4.65 |
27 |
319 |
+14 |
Jul17 |
161102 |
210.00 |
210.15 |
210.00 |
210.15 |
+5.40 |
10 |
62 |
+7 |
Sep17 |
161102 |
206.90 |
206.90 |
206.90 |
206.90 |
+2.65 |
|
|
|
Total Volume and Open Interest |
2,647 |
15,813 |
-161 |
Sugar #11(ICE) |
Mar17 |
161102 |
21.19 |
21.85 |
21.08 |
21.70 |
+0.51 |
75,772 |
454,950 |
-3,825 |
May17 |
161102 |
20.79 |
21.33 |
20.70 |
21.16 |
+0.36 |
20,174 |
144,988 |
+1,794 |
Jul17 |
161102 |
20.29 |
20.75 |
20.15 |
20.53 |
+0.25 |
11,789 |
115,551 |
-1,750 |
Oct17 |
161102 |
19.91 |
20.30 |
19.76 |
20.09 |
+0.18 |
4,994 |
74,626 |
+685 |
Mar18 |
161102 |
19.73 |
20.07 |
19.57 |
19.84 |
+0.10 |
1,622 |
33,100 |
+3 |
May18 |
161102 |
19.09 |
19.44 |
19.01 |
19.18 |
+0.05 |
622 |
11,110 |
+492 |
Jul18 |
161102 |
18.54 |
18.87 |
18.49 |
18.60 |
+0.01 |
170 |
7,120 |
+434 |
Oct18 |
161102 |
18.28 |
18.59 |
18.26 |
18.33 |
-0.02 |
106 |
6,769 |
-17 |
Total Volume and Open Interest |
115,369 |
852,809 |
-1,629 |
London Cocoa(LCE) |
Dec16 |
161102 |
2230 |
2236 |
2212 |
2226 |
-3 |
8,836 |
94,990 |
-469 |
Mar17 |
161102 |
2173 |
2176 |
2156 |
2169 |
-3 |
9,453 |
91,538 |
-687 |
May17 |
161102 |
2172 |
2175 |
2153 |
2165 |
-6 |
2,661 |
47,039 |
-73 |
Jul17 |
161102 |
2180 |
2180 |
2159 |
2172 |
-5 |
835 |
13,870 |
+245 |
Sep17 |
161102 |
2178 |
2178 |
2160 |
2173 |
-4 |
230 |
19,612 |
-19 |
Dec17 |
161102 |
2170 |
2170 |
2152 |
2162 |
-5 |
123 |
12,039 |
-21 |
Mar18 |
161102 |
2151 |
2161 |
2151 |
2161 |
-6 |
8 |
3,335 |
+0 |
Total Volume and Open Interest |
22,159 |
282,637 |
-1,019 |
London Sugar(LCE) |
Dec16 |
161102 |
566.00 |
575.40 |
563.00 |
574.00 |
+6.80 |
8,069 |
29,723 |
-1,989 |
Mar17 |
161102 |
560.70 |
571.90 |
558.00 |
569.90 |
+9.20 |
5,440 |
25,198 |
-690 |
May17 |
161102 |
554.20 |
565.50 |
552.00 |
562.50 |
+7.90 |
943 |
16,620 |
-93 |
Aug17 |
161102 |
541.50 |
552.70 |
541.50 |
550.60 |
+6.40 |
427 |
7,657 |
+58 |
Oct17 |
161102 |
525.00 |
535.20 |
524.50 |
531.60 |
+3.70 |
411 |
9,354 |
-145 |
Total Volume and Open Interest |
15,364 |
91,710 |
-2,854 |
Cotton(ICE) |
Dec16 |
161102 |
68.25 |
68.78 |
68.07 |
68.60 |
+0.40 |
21,267 |
133,089 |
-2,908 |
Mar17 |
161102 |
68.63 |
69.21 |
68.56 |
69.13 |
+0.47 |
7,537 |
87,454 |
+1,407 |
May17 |
161102 |
69.11 |
69.76 |
69.09 |
69.68 |
+0.53 |
1,544 |
15,526 |
+209 |
Jul17 |
161102 |
69.24 |
69.90 |
69.24 |
69.79 |
+0.54 |
814 |
8,709 |
-128 |
Oct17 |
161102 |
68.77 |
68.77 |
68.77 |
68.77 |
+0.37 |
|
|
|
Dec17 |
161102 |
68.90 |
68.90 |
68.47 |
68.90 |
+0.30 |
456 |
14,838 |
+101 |
Total Volume and Open Interest |
31,626 |
260,741 |
-1,318 |
Lumber(CME) |
Nov16 |
161102 |
303.5 |
304.0 |
295.4 |
296.1 |
-2.9 |
283 |
756 |
-97 |
Jan17 |
161102 |
313.7 |
314.1 |
307.3 |
308.5 |
+0.2 |
556 |
2,663 |
+40 |
Mar17 |
161102 |
319.5 |
321.0 |
315.3 |
316.4 |
-1.7 |
58 |
341 |
+20 |
May17 |
161102 |
320.0 |
320.0 |
320.0 |
320.0 |
+0.1 |
10 |
83 |
+9 |
Total Volume and Open Interest |
909 |
3,867 |
-26 |
Crude Oil(NYM) |
Dec16 |
161102 |
46.32 |
46.47 |
44.96 |
45.34 |
-1.33 |
649,237 |
492,724 |
+8,763 |
Jan17 |
161102 |
46.96 |
47.05 |
45.56 |
45.93 |
-1.31 |
164,529 |
252,160 |
+3,414 |
Feb17 |
161102 |
47.47 |
47.63 |
46.16 |
46.53 |
-1.27 |
74,833 |
116,080 |
+8,739 |
Mar17 |
161102 |
48.19 |
48.21 |
46.80 |
47.14 |
-1.24 |
44,351 |
199,459 |
-524 |
Apr17 |
161102 |
48.60 |
48.73 |
47.36 |
47.69 |
-1.21 |
16,212 |
62,043 |
+498 |
May17 |
161102 |
49.09 |
49.22 |
47.90 |
48.17 |
-1.17 |
9,948 |
51,102 |
-1,173 |
Jun17 |
161102 |
49.52 |
49.54 |
48.19 |
48.56 |
-1.14 |
26,468 |
145,929 |
+809 |
Jul17 |
161102 |
49.65 |
49.65 |
48.65 |
48.88 |
-1.10 |
5,101 |
40,745 |
-1,035 |
Aug17 |
161102 |
49.99 |
50.05 |
49.00 |
49.16 |
-1.06 |
3,800 |
29,179 |
+54 |
Sep17 |
161102 |
50.20 |
50.20 |
49.12 |
49.42 |
-1.02 |
5,811 |
47,402 |
+641 |
Oct17 |
161102 |
50.32 |
50.36 |
49.35 |
49.65 |
-0.98 |
2,483 |
25,139 |
+785 |
Nov17 |
161102 |
50.52 |
50.68 |
49.72 |
49.88 |
-0.95 |
2,679 |
25,806 |
+1,406 |
Dec17 |
161102 |
50.85 |
50.94 |
49.73 |
50.11 |
-0.93 |
29,291 |
177,020 |
+1,435 |
Jan18 |
161102 |
50.27 |
51.26 |
50.27 |
50.27 |
-0.90 |
1,345 |
20,869 |
+596 |
Feb18 |
161102 |
50.42 |
50.99 |
50.42 |
50.42 |
-0.88 |
215 |
7,183 |
+39 |
Mar18 |
161102 |
50.77 |
50.77 |
50.20 |
50.56 |
-0.87 |
1,600 |
20,501 |
+160 |
Total Volume and Open Interest |
1,050,828 |
1,865,535 |
+26,717 |
e-miNY Crude Oil(NYM) |
Dec16 |
161102 |
46.350 |
46.475 |
44.975 |
45.350 |
-1.325 |
10,555 |
3,166 |
+751 |
Jan17 |
161102 |
46.900 |
47.050 |
45.575 |
45.925 |
-1.325 |
397 |
673 |
-4 |
Feb17 |
161102 |
47.525 |
47.525 |
46.250 |
46.525 |
-1.275 |
39 |
306 |
+12 |
Mar17 |
161102 |
47.975 |
47.975 |
46.850 |
47.150 |
-1.225 |
16 |
186 |
-1 |
Apr17 |
161102 |
47.875 |
47.875 |
47.700 |
47.700 |
-1.200 |
13 |
107 |
-5 |
May17 |
161102 |
48.900 |
48.900 |
48.175 |
48.175 |
-1.175 |
23 |
19 |
-10 |
Jun17 |
161102 |
49.000 |
49.000 |
48.550 |
48.550 |
-1.150 |
25 |
75 |
-3 |
Jul17 |
161102 |
48.875 |
52.000 |
48.875 |
48.875 |
-1.100 |
12 |
89 |
+8 |
Aug17 |
161102 |
49.150 |
53.125 |
49.150 |
49.150 |
-1.075 |
2 |
146 |
+2 |
Sep17 |
161102 |
49.425 |
54.875 |
49.425 |
49.425 |
-1.025 |
0 |
61 |
+0 |
Total Volume and Open Interest |
11,084 |
5,023 |
+752 |
NY Harbor ULSD(NYM) |
Dec16 |
161102 |
151.17 |
151.70 |
145.16 |
146.65 |
-5.04 |
71,341 |
106,186 |
-1,032 |
Jan17 |
161102 |
153.35 |
153.35 |
147.12 |
148.56 |
-4.51 |
32,831 |
80,561 |
-1,602 |
Feb17 |
161102 |
154.14 |
154.15 |
148.72 |
150.14 |
-4.16 |
17,211 |
37,555 |
+352 |
Mar17 |
161102 |
153.67 |
153.95 |
149.54 |
150.98 |
-3.91 |
11,139 |
42,279 |
+1,795 |
Apr17 |
161102 |
153.93 |
153.93 |
149.66 |
151.06 |
-3.82 |
4,309 |
27,640 |
+536 |
May17 |
161102 |
153.63 |
153.63 |
150.21 |
151.63 |
-3.70 |
2,574 |
15,154 |
-50 |
Jun17 |
161102 |
155.20 |
155.20 |
150.83 |
152.31 |
-3.56 |
4,997 |
32,199 |
-130 |
Jul17 |
161102 |
155.37 |
155.37 |
152.38 |
153.44 |
-3.40 |
571 |
4,364 |
+5 |
Aug17 |
161102 |
156.55 |
156.55 |
153.44 |
154.76 |
-3.24 |
466 |
3,946 |
+24 |
Sep17 |
161102 |
157.78 |
157.78 |
154.79 |
156.09 |
-3.15 |
519 |
4,561 |
+81 |
Oct17 |
161102 |
158.90 |
158.90 |
155.98 |
157.29 |
-3.09 |
365 |
2,339 |
-5 |
Nov17 |
161102 |
159.10 |
160.94 |
157.25 |
158.35 |
-3.07 |
424 |
2,599 |
+11 |
Dec17 |
161102 |
161.21 |
161.32 |
157.92 |
159.38 |
-3.04 |
2,178 |
28,996 |
+171 |
Jan18 |
161102 |
161.50 |
161.50 |
160.46 |
160.46 |
-3.00 |
424 |
2,123 |
+130 |
Total Volume and Open Interest |
150,025 |
399,878 |
-6,690 |
RBOB Gasoline(NYM) |
Dec16 |
161102 |
148.37 |
148.64 |
143.18 |
144.79 |
-3.62 |
83,912 |
146,173 |
-1,785 |
Jan17 |
161102 |
143.43 |
144.55 |
139.70 |
141.35 |
-3.19 |
54,320 |
88,726 |
+1,335 |
Feb17 |
161102 |
143.90 |
144.68 |
140.03 |
141.79 |
-2.80 |
18,048 |
28,134 |
-348 |
Mar17 |
161102 |
145.72 |
146.48 |
142.11 |
143.85 |
-2.69 |
10,492 |
34,558 |
-318 |
Apr17 |
161102 |
163.96 |
164.13 |
160.47 |
162.17 |
-2.54 |
5,061 |
25,682 |
-8 |
May17 |
161102 |
165.03 |
165.03 |
162.00 |
163.46 |
-2.47 |
2,408 |
13,824 |
+273 |
Jun17 |
161102 |
164.03 |
165.18 |
161.79 |
163.35 |
-2.44 |
3,334 |
17,643 |
+579 |
Jul17 |
161102 |
164.03 |
164.03 |
162.47 |
162.47 |
-2.42 |
560 |
5,411 |
+234 |
Aug17 |
161102 |
161.64 |
162.38 |
159.35 |
160.77 |
-2.40 |
257 |
3,018 |
-107 |
Sep17 |
161102 |
159.13 |
159.13 |
157.14 |
158.22 |
-2.37 |
309 |
7,063 |
+154 |
Total Volume and Open Interest |
179,515 |
395,024 |
-6,450 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161102 |
144.80 |
148.40 |
144.80 |
144.80 |
-3.61 |
|
|
|
Jan17 |
161102 |
141.35 |
141.35 |
141.35 |
141.35 |
-3.19 |
|
|
|
Feb17 |
161102 |
141.79 |
141.79 |
141.79 |
141.79 |
-2.80 |
|
|
|
Mar17 |
161102 |
143.85 |
143.85 |
143.85 |
143.85 |
-2.69 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec16 |
161102 |
2.852 |
2.889 |
2.769 |
2.792 |
-0.110 |
154,845 |
190,262 |
-8,866 |
Jan17 |
161102 |
3.047 |
3.067 |
2.955 |
2.978 |
-0.100 |
75,974 |
222,696 |
+657 |
Feb17 |
161102 |
3.067 |
3.092 |
2.980 |
3.004 |
-0.102 |
29,845 |
69,905 |
+1,433 |
Mar17 |
161102 |
3.052 |
3.076 |
2.969 |
2.992 |
-0.097 |
37,616 |
146,214 |
+1,998 |
Apr17 |
161102 |
2.960 |
2.976 |
2.889 |
2.912 |
-0.087 |
34,038 |
104,753 |
-1,409 |
May17 |
161102 |
2.953 |
2.974 |
2.892 |
2.916 |
-0.080 |
10,052 |
56,349 |
+219 |
Jun17 |
161102 |
2.995 |
3.011 |
2.939 |
2.956 |
-0.074 |
4,574 |
34,057 |
+111 |
Jul17 |
161102 |
3.019 |
3.051 |
2.965 |
2.988 |
-0.073 |
5,713 |
28,470 |
-484 |
Aug17 |
161102 |
3.027 |
3.052 |
2.966 |
2.988 |
-0.073 |
3,101 |
23,008 |
+271 |
Sep17 |
161102 |
3.005 |
3.028 |
2.957 |
2.969 |
-0.075 |
2,013 |
21,654 |
+49 |
Oct17 |
161102 |
3.050 |
3.050 |
2.961 |
2.984 |
-0.077 |
7,979 |
58,804 |
-313 |
Nov17 |
161102 |
3.066 |
3.095 |
3.005 |
3.030 |
-0.077 |
1,576 |
24,733 |
-67 |
Dec17 |
161102 |
3.221 |
3.237 |
3.161 |
3.184 |
-0.072 |
2,242 |
24,329 |
+138 |
Jan18 |
161102 |
3.320 |
3.331 |
3.252 |
3.277 |
-0.073 |
2,680 |
17,567 |
+425 |
Feb18 |
161102 |
3.319 |
3.320 |
3.238 |
3.251 |
-0.071 |
433 |
7,223 |
-63 |
Mar18 |
161102 |
3.191 |
3.238 |
3.180 |
3.191 |
-0.065 |
1,035 |
19,097 |
+344 |
Total Volume and Open Interest |
376,307 |
1,138,732 |
-5,066 |
Brent Crude Oil(ICE) |
Jan17 |
161102 |
47.90 |
48.02 |
46.46 |
46.86 |
-1.28 |
356,579 |
554,062 |
+3,166 |
Feb17 |
161102 |
48.51 |
48.82 |
47.31 |
47.69 |
-1.26 |
103,388 |
216,289 |
-358 |
Mar17 |
161102 |
49.34 |
49.51 |
48.03 |
48.40 |
-1.22 |
56,780 |
210,153 |
+1,075 |
Apr17 |
161102 |
49.95 |
50.10 |
48.64 |
49.02 |
-1.18 |
32,954 |
99,779 |
+85 |
May17 |
161102 |
50.40 |
50.58 |
49.22 |
49.56 |
-1.13 |
23,737 |
86,764 |
+2,629 |
Jun17 |
161102 |
50.82 |
51.00 |
49.63 |
50.01 |
-1.09 |
56,037 |
193,442 |
-678 |
Jul17 |
161102 |
51.26 |
51.30 |
50.02 |
50.40 |
-1.05 |
10,719 |
45,221 |
+142 |
Aug17 |
161102 |
51.55 |
51.57 |
50.38 |
50.73 |
-1.01 |
5,507 |
32,148 |
+408 |
Sep17 |
161102 |
51.79 |
51.92 |
50.69 |
51.01 |
-0.99 |
6,909 |
58,225 |
+250 |
Oct17 |
161102 |
51.75 |
51.75 |
50.67 |
51.28 |
-0.98 |
1,918 |
26,136 |
+448 |
Nov17 |
161102 |
52.01 |
52.01 |
51.55 |
51.55 |
-0.96 |
1,690 |
22,990 |
+349 |
Dec17 |
161102 |
52.54 |
52.66 |
51.45 |
51.81 |
-0.93 |
41,992 |
217,727 |
+46 |
Jan18 |
161102 |
52.49 |
52.57 |
52.05 |
52.05 |
-0.91 |
760 |
20,959 |
+223 |
Feb18 |
161102 |
52.76 |
52.80 |
52.29 |
52.29 |
-0.89 |
577 |
15,933 |
+40 |
Total Volume and Open Interest |
721,120 |
2,096,934 |
-45,765 |
Gas Oil(ICE) |
Nov16 |
161102 |
435.25 |
436.50 |
421.50 |
422.50 |
-14.25 |
51,288 |
129,752 |
-7,821 |
Dec16 |
161102 |
436.50 |
437.00 |
422.00 |
423.00 |
-14.50 |
109,090 |
220,117 |
+2,519 |
Jan17 |
161102 |
439.25 |
439.75 |
426.00 |
426.75 |
-14.00 |
55,755 |
138,900 |
+12,129 |
Feb17 |
161102 |
443.00 |
443.75 |
430.00 |
431.00 |
-13.50 |
16,833 |
58,364 |
+1,233 |
Mar17 |
161102 |
446.75 |
447.25 |
434.00 |
435.00 |
-13.25 |
16,970 |
49,074 |
-674 |
Apr17 |
161102 |
449.75 |
450.25 |
437.75 |
438.50 |
-12.75 |
7,965 |
29,577 |
+1,276 |
May17 |
161102 |
452.00 |
453.00 |
441.00 |
441.75 |
-12.25 |
5,928 |
24,351 |
+18 |
Jun17 |
161102 |
455.00 |
455.25 |
443.75 |
444.75 |
-11.75 |
18,876 |
58,933 |
-217 |
Jul17 |
161102 |
458.00 |
458.25 |
447.50 |
448.50 |
-11.25 |
2,250 |
17,086 |
+196 |
Aug17 |
161102 |
459.25 |
459.75 |
451.50 |
452.00 |
-11.00 |
1,288 |
13,845 |
-69 |
Total Volume and Open Interest |
308,787 |
936,032 |
+11,538 |
Ethanol(CBOT) |
Nov16 |
161102 |
1.620 |
1.620 |
1.605 |
1.615 |
-0.020 |
28 |
17 |
-24 |
Dec16 |
161102 |
1.565 |
1.565 |
1.530 |
1.533 |
-0.026 |
103 |
3,509 |
+14 |
Jan17 |
161102 |
1.481 |
1.495 |
1.481 |
1.487 |
-0.020 |
264 |
1,030 |
-13 |
Feb17 |
161102 |
1.480 |
1.490 |
1.480 |
1.484 |
-0.015 |
244 |
340 |
+52 |
Mar17 |
161102 |
1.506 |
1.506 |
1.496 |
1.499 |
-0.017 |
113 |
183 |
-82 |
Apr17 |
161102 |
1.519 |
1.519 |
1.517 |
1.519 |
-0.019 |
0 |
234 |
+0 |
May17 |
161102 |
1.526 |
1.526 |
1.526 |
1.526 |
-0.019 |
0 |
5 |
+0 |
Jun17 |
161102 |
1.526 |
1.526 |
1.526 |
1.526 |
-0.019 |
|
|
|
Total Volume and Open Interest |
752 |
5,324 |
-53 |
WTI Crude Oil(ICE) |
Dec16 |
161102 |
46.35 |
46.45 |
44.97 |
45.34 |
-1.33 |
43,682 |
90,951 |
-2,501 |
Jan17 |
161102 |
46.95 |
47.04 |
45.56 |
45.93 |
-1.31 |
55,941 |
104,275 |
-2,975 |
Feb17 |
161102 |
47.43 |
47.48 |
46.17 |
46.53 |
-1.27 |
20,905 |
38,027 |
-669 |
Mar17 |
161102 |
48.12 |
48.12 |
46.77 |
47.14 |
-1.24 |
11,229 |
42,966 |
+231 |
Apr17 |
161102 |
48.47 |
48.47 |
47.32 |
47.69 |
-1.21 |
4,009 |
14,291 |
+309 |
May17 |
161102 |
49.16 |
49.16 |
47.88 |
48.17 |
-1.17 |
2,138 |
7,939 |
-102 |
Jun17 |
161102 |
49.53 |
49.53 |
48.26 |
48.56 |
-1.14 |
6,796 |
43,992 |
+91 |
Jul17 |
161102 |
49.40 |
49.40 |
48.62 |
48.88 |
-1.10 |
1,273 |
7,627 |
+103 |
Aug17 |
161102 |
49.20 |
49.20 |
49.16 |
49.16 |
-1.06 |
599 |
5,265 |
+92 |
Sep17 |
161102 |
49.42 |
49.42 |
49.42 |
49.42 |
-1.02 |
848 |
15,461 |
+186 |
Oct17 |
161102 |
49.65 |
49.65 |
49.65 |
49.65 |
-0.98 |
181 |
4,083 |
-100 |
Nov17 |
161102 |
49.88 |
49.88 |
49.88 |
49.88 |
-0.95 |
114 |
1,511 |
-20 |
Dec17 |
161102 |
50.63 |
50.63 |
49.81 |
50.11 |
-0.93 |
5,418 |
80,933 |
-132 |
Jan18 |
161102 |
50.27 |
50.27 |
50.27 |
50.27 |
-0.90 |
3 |
945 |
-1 |
Feb18 |
161102 |
50.42 |
50.42 |
50.42 |
50.42 |
-0.88 |
1 |
616 |
+1 |
Mar18 |
161102 |
50.56 |
50.56 |
50.56 |
50.56 |
-0.87 |
10 |
3,516 |
+0 |
Total Volume and Open Interest |
154,018 |
533,680 |
-5,411 |
US Dollar Index(ICE) |
Dec16 |
161102 |
97.770 |
97.795 |
97.175 |
97.415 |
-0.283 |
13,523 |
83,080 |
+352 |
Mar17 |
161102 |
97.635 |
97.685 |
97.140 |
97.335 |
-0.272 |
359 |
4,356 |
-32 |
Jun17 |
161102 |
97.490 |
97.500 |
97.075 |
97.245 |
-0.272 |
43 |
232 |
+20 |
Total Volume and Open Interest |
13,925 |
87,799 |
+340 |
Australian Dollar(CME) |
Dec16 |
161102 |
76.45 |
76.69 |
76.04 |
76.46 |
+0.07 |
59,098 |
118,553 |
-1,051 |
Mar17 |
161102 |
76.18 |
76.53 |
75.90 |
76.31 |
+0.07 |
271 |
1,548 |
-134 |
Jun17 |
161102 |
76.20 |
76.20 |
75.76 |
76.14 |
+0.07 |
0 |
42 |
+0 |
Total Volume and Open Interest |
59,369 |
120,146 |
-1,185 |
British Pound(CME) |
Dec16 |
161102 |
122.51 |
123.64 |
122.31 |
122.97 |
+0.39 |
106,674 |
261,151 |
-1,231 |
Mar17 |
161102 |
122.60 |
123.86 |
122.56 |
123.21 |
+0.40 |
220 |
3,373 |
+24 |
Jun17 |
161102 |
123.04 |
124.05 |
122.90 |
123.44 |
+0.39 |
2 |
588 |
+0 |
Total Volume and Open Interest |
106,896 |
265,294 |
-1,207 |
Canadian Dollar(CME) |
Dec16 |
161102 |
74.72 |
74.88 |
74.52 |
74.66 |
-0.07 |
57,141 |
116,985 |
+2,078 |
Mar17 |
161102 |
74.75 |
74.93 |
74.59 |
74.72 |
-0.07 |
116 |
2,357 |
+35 |
Jun17 |
161102 |
74.88 |
74.97 |
74.67 |
74.78 |
-0.07 |
25 |
386 |
+1 |
Sep17 |
161102 |
74.96 |
75.05 |
74.76 |
74.83 |
-0.08 |
0 |
263 |
+0 |
Total Volume and Open Interest |
57,282 |
120,145 |
+2,114 |
Japanese Yen(CME) |
Dec16 |
161102 |
96.21 |
97.22 |
96.14 |
96.92 |
+0.58 |
87,672 |
166,028 |
-283 |
Mar17 |
161102 |
96.66 |
97.59 |
96.52 |
97.30 |
+0.59 |
168 |
2,636 |
-35 |
Jun17 |
161102 |
97.74 |
97.95 |
96.60 |
97.74 |
+0.60 |
0 |
145 |
+0 |
Total Volume and Open Interest |
87,840 |
168,839 |
-318 |
Swiss Franc(CME) |
Dec16 |
161102 |
102.88 |
103.39 |
102.77 |
102.99 |
+0.10 |
19,558 |
63,565 |
+789 |
Mar17 |
161102 |
103.32 |
103.91 |
103.32 |
103.54 |
+0.12 |
4 |
90 |
+1 |
Jun17 |
161102 |
104.14 |
104.41 |
104.14 |
104.14 |
+0.10 |
0 |
17 |
+0 |
Total Volume and Open Interest |
19,562 |
63,676 |
+790 |
EuroFX(CME) |
Dec16 |
161102 |
110.79 |
111.43 |
110.71 |
111.16 |
+0.34 |
122,256 |
443,531 |
+860 |
Mar17 |
161102 |
111.22 |
111.88 |
111.16 |
111.60 |
+0.33 |
536 |
10,793 |
+82 |
Jun17 |
161102 |
111.74 |
112.35 |
111.70 |
112.10 |
+0.34 |
2 |
1,203 |
+0 |
Total Volume and Open Interest |
122,794 |
455,646 |
+942 |
Mexican Peso(CME) |
Nov16 |
161102 |
513.88 |
513.88 |
513.88 |
513.88 |
-6.00 |
0 |
5 |
+0 |
Dec16 |
161102 |
519.00 |
519.00 |
510.88 |
511.75 |
-6.00 |
45,394 |
119,855 |
+2,043 |
Total Volume and Open Interest |
45,401 |
149,689 |
+2,045 |
Brazilian Real(CME) |
Dec16 |
161102 |
307.05 |
307.85 |
303.50 |
306.25 |
+1.10 |
3,256 |
29,736 |
-1,261 |
Jan17 |
161102 |
303.70 |
304.20 |
301.05 |
303.70 |
+1.25 |
|
|
|
Feb17 |
161102 |
300.90 |
300.90 |
300.90 |
300.90 |
+1.15 |
|
|
|
Mar17 |
161102 |
298.90 |
298.90 |
298.90 |
298.90 |
+1.30 |
|
|
|
Total Volume and Open Interest |
3,256 |
29,736 |
-10,472 |
30-Year T-Bonds(CBOT) |
Dec16 |
161102 |
162~260 |
163~290 |
162~240 |
163~080 |
+0~060 |
206,223 |
543,105 |
-12,250 |
Mar17 |
161102 |
161~190 |
162~150 |
161~180 |
161~270 |
+0~060 |
779 |
1,344 |
+356 |
Jun17 |
161102 |
160~310 |
160~310 |
160~310 |
160~310 |
+0~060 |
|
|
|
Total Volume and Open Interest |
207,002 |
544,449 |
-11,894 |
10-Year T-Notes(CBOT) |
Dec16 |
161102 |
129~235 |
130~085 |
129~230 |
130~010 |
+0~075 |
1,087,201 |
2,882,883 |
-25,576 |
Mar17 |
161102 |
129~065 |
129~220 |
129~055 |
129~150 |
+0~075 |
3,037 |
14,067 |
+1,091 |
Jun17 |
161102 |
129~070 |
129~070 |
129~070 |
129~070 |
+0~075 |
|
|
|
Total Volume and Open Interest |
1,090,238 |
2,896,950 |
-24,485 |
5-Year T-Notes(CBOT) |
Dec16 |
161102 |
120~282 |
121~060 |
120~282 |
121~020 |
+0~040 |
580,767 |
2,756,470 |
-4,131 |
Mar17 |
161102 |
120~176 |
120~260 |
120~176 |
120~226 |
+0~040 |
2,976 |
31,877 |
+2,428 |
Jun17 |
161102 |
120~166 |
120~166 |
120~166 |
120~166 |
unch |
|
|
|
Total Volume and Open Interest |
583,743 |
2,788,347 |
-1,703 |
2 Year T-Notes(CBOT) |
Dec16 |
161102 |
109~032 |
109~056 |
109~030 |
109~044 |
+0~010 |
271,477 |
1,238,470 |
-5,030 |
Mar17 |
161102 |
108~310 |
109~004 |
108~310 |
109~000 |
+0~012 |
300 |
5,647 |
+300 |
Jun17 |
161102 |
109~000 |
109~000 |
109~000 |
109~000 |
+0~012 |
|
|
|
Total Volume and Open Interest |
271,777 |
1,244,117 |
-4,730 |
Eurodollars(CME) |
Dec16 |
161102 |
99.065 |
99.080 |
99.065 |
99.070 |
+0.005 |
199,865 |
1,620,787 |
+5,524 |
Mar17 |
161102 |
99.030 |
99.050 |
99.030 |
99.040 |
+0.005 |
176,455 |
1,341,614 |
+6,519 |
Jun17 |
161102 |
98.975 |
99.000 |
98.975 |
98.990 |
+0.010 |
134,811 |
1,277,795 |
+3,385 |
Sep17 |
161102 |
98.930 |
98.960 |
98.930 |
98.950 |
+0.010 |
137,401 |
997,969 |
+13,608 |
Dec17 |
161102 |
98.880 |
98.915 |
98.875 |
98.900 |
+0.015 |
159,634 |
1,504,625 |
+5,919 |
Mar18 |
161102 |
98.845 |
98.885 |
98.845 |
98.870 |
+0.020 |
123,312 |
712,483 |
+3,435 |
Jun18 |
161102 |
98.805 |
98.845 |
98.800 |
98.830 |
+0.020 |
86,965 |
555,181 |
+1,562 |
Sep18 |
161102 |
98.760 |
98.800 |
98.760 |
98.785 |
+0.020 |
87,117 |
431,564 |
+1,138 |
Dec18 |
161102 |
98.705 |
98.750 |
98.700 |
98.730 |
+0.020 |
90,407 |
661,742 |
-2,569 |
Mar19 |
161102 |
98.665 |
98.715 |
98.665 |
98.695 |
+0.020 |
75,869 |
432,610 |
-34 |
Jun19 |
161102 |
98.620 |
98.670 |
98.620 |
98.650 |
+0.025 |
77,690 |
402,218 |
-1,501 |
Sep19 |
161102 |
98.570 |
98.620 |
98.570 |
98.600 |
+0.025 |
55,041 |
301,300 |
+1,764 |
Dec19 |
161102 |
98.510 |
98.565 |
98.505 |
98.540 |
+0.025 |
48,246 |
359,297 |
+1,867 |
Mar20 |
161102 |
98.465 |
98.520 |
98.460 |
98.495 |
+0.025 |
40,292 |
171,987 |
+635 |
Jun20 |
161102 |
98.410 |
98.465 |
98.405 |
98.440 |
+0.025 |
28,584 |
122,546 |
-2,325 |
Sep20 |
161102 |
98.355 |
98.415 |
98.350 |
98.385 |
+0.025 |
28,747 |
105,702 |
-878 |
Dec20 |
161102 |
98.290 |
98.350 |
98.290 |
98.325 |
+0.025 |
21,795 |
115,697 |
-1,058 |
Mar21 |
161102 |
98.240 |
98.300 |
98.235 |
98.270 |
+0.025 |
19,025 |
69,347 |
-371 |
Total Volume and Open Interest |
1,644,126 |
11,557,765 |
+35,968 |
Ultra T-Bond(CBOT) |
Dec16 |
161102 |
176~07 |
177~28 |
176~03 |
176~25 |
+0~07 |
83,310 |
614,757 |
-2,502 |
Mar17 |
161102 |
176~00 |
176~00 |
174~13 |
176~00 |
+0~07 |
60 |
6,547 |
+29 |
Jun17 |
161102 |
175~10 |
175~10 |
175~10 |
175~10 |
+0~07 |
|
|
|
Total Volume and Open Interest |
83,370 |
621,304 |
-2,473 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161102 |
141~180 |
142~100 |
141~180 |
141~315 |
+0~100 |
72,418 |
241,554 |
+3,141 |
Mar17 |
161102 |
141~245 |
141~245 |
141~245 |
141~245 |
+0~100 |
|
|
|
Jun17 |
161102 |
141~245 |
141~245 |
141~245 |
141~245 |
+0~100 |
|
|
|
Total Volume and Open Interest |
72,418 |
241,554 |
+3,141 |
30 Day Federal Funds(CBOT) |
Nov16 |
161102 |
99.590 |
99.598 |
99.588 |
99.592 |
+0.005 |
28,174 |
257,124 |
-5,803 |
Dec16 |
161102 |
99.500 |
99.505 |
99.500 |
99.505 |
unch |
11,394 |
93,185 |
-4,620 |
Jan17 |
161102 |
99.425 |
99.440 |
99.420 |
99.430 |
unch |
17,443 |
174,646 |
+2,230 |
Feb17 |
161102 |
99.415 |
99.430 |
99.410 |
99.415 |
unch |
4,367 |
85,492 |
-131 |
Mar17 |
161102 |
99.395 |
99.405 |
99.390 |
99.395 |
unch |
1,358 |
39,578 |
-64 |
Apr17 |
161102 |
99.385 |
99.400 |
99.380 |
99.390 |
unch |
5,779 |
65,590 |
-9 |
Total Volume and Open Interest |
78,811 |
898,946 |
-299,995 |
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 |
161101 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
161101 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
161101 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
161101 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
161101 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
161101 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
161101 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Sep18 |
161101 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161101 |
151.71 |
151.77 |
151.65 |
151.71 |
+0.02 |
1,275 |
14,543 |
+129 |
Mar17 |
161101 |
151.65 |
151.65 |
151.65 |
151.65 |
+0.02 |
|
|
|
Jun17 |
161101 |
151.65 |
151.65 |
151.65 |
151.65 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,275 |
14,543 |
+129 |
Euro-Buxl(EUREX) |
Dec16 |
161102 |
180.66 |
182.08 |
180.42 |
181.42 |
+2.08 |
52,846 |
200,747 |
-571 |
Mar17 |
161102 |
179.14 |
180.24 |
178.90 |
179.60 |
+2.06 |
2,530 |
12,517 |
+2,479 |
Jun17 |
161102 |
177.54 |
178.32 |
177.00 |
178.12 |
+2.08 |
9 |
10 |
+3 |
Total Volume and Open Interest |
55,385 |
213,274 |
+1,911 |
Euro-Bund(EUREX) |
Dec16 |
161102 |
162.31 |
162.78 |
162.18 |
162.57 |
+0.73 |
664,426 |
1,890,946 |
-117,136 |
Mar17 |
161102 |
164.25 |
164.85 |
164.22 |
164.65 |
+0.82 |
14,657 |
160,467 |
-2,610 |
Jun17 |
161102 |
162.03 |
162.03 |
162.03 |
162.03 |
+0.73 |
|
|
|
Total Volume and Open Interest |
679,083 |
2,051,413 |
-119,746 |
Euro-Bobl(EUREX) |
Dec16 |
161102 |
131.14 |
131.28 |
131.10 |
131.23 |
+0.21 |
480,141 |
1,371,930 |
-18,049 |
Mar17 |
161102 |
132.87 |
132.87 |
132.85 |
132.85 |
+0.23 |
22,779 |
74,996 |
+20,663 |
Jun17 |
161102 |
131.48 |
131.48 |
131.48 |
131.48 |
+0.21 |
|
|
|
Total Volume and Open Interest |
502,920 |
1,446,926 |
+2,614 |
Euro-Schatz(EUREX) |
Dec16 |
161102 |
111.99 |
112.02 |
111.99 |
112.00 |
+0.03 |
238,877 |
1,252,334 |
-88,199 |
Mar17 |
161102 |
111.99 |
112.00 |
111.97 |
111.99 |
+0.03 |
50 |
348 |
-50 |
Jun17 |
161102 |
112.00 |
112.00 |
112.00 |
112.00 |
+0.03 |
|
|
|
Total Volume and Open Interest |
238,927 |
1,252,682 |
-88,249 |
3-Mth Euribor(EUREX) |
Dec16 |
161102 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
0 |
3,192 |
+0 |
Mar17 |
161102 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
3,287 |
+0 |
Jun17 |
161102 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.005 |
10 |
33,944 |
-10 |
Total Volume and Open Interest |
97 |
74,811 |
+20 |
Long Gilt(LIFFE) |
Dec16 |
161102 |
125~12 |
126~05 |
125~11 |
125~29 |
+1~01 |
185,049 |
701,797 |
+6,809 |
Mar17 |
161102 |
126~02 |
126~02 |
126~02 |
126~02 |
+1~03 |
|
|
|
Total Volume and Open Interest |
185,049 |
701,797 |
+6,809 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161102 |
99.60 |
99.61 |
99.60 |
99.60 |
+0.00 |
22,815 |
481,086 |
-235 |
Mar17 |
161102 |
99.59 |
99.60 |
99.58 |
99.59 |
+0.01 |
34,332 |
390,859 |
-6,616 |
Jun17 |
161102 |
99.57 |
99.59 |
99.57 |
99.57 |
+0.01 |
47,232 |
341,236 |
-321 |
Sep17 |
161102 |
99.55 |
99.57 |
99.54 |
99.55 |
+0.01 |
47,615 |
314,012 |
-9,502 |
Dec17 |
161102 |
99.52 |
99.54 |
99.51 |
99.53 |
+0.03 |
50,508 |
324,126 |
+4,300 |
Mar18 |
161102 |
99.48 |
99.52 |
99.47 |
99.50 |
+0.04 |
44,802 |
208,775 |
+4,834 |
Total Volume and Open Interest |
445,399 |
2,904,699 |
-8,841 |
3-Mth Euribor(LIFFE) |
Dec16 |
161102 |
100.300 |
100.305 |
100.295 |
100.295 |
-0.005 |
33,006 |
423,052 |
-2,660 |
Mar17 |
161102 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
39,675 |
459,026 |
+2,505 |
Jun17 |
161102 |
100.275 |
100.285 |
100.275 |
100.275 |
unch |
35,181 |
433,049 |
-4,262 |
Total Volume and Open Interest |
427,146 |
3,390,380 |
+19,530 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161102 |
98.23 |
98.24 |
98.22 |
98.24 |
+0.01 |
26,646 |
159,144 |
-3,244 |
Mar17 |
161102 |
98.25 |
98.28 |
98.25 |
98.28 |
+0.02 |
36,861 |
252,951 |
-5,917 |
Jun17 |
161102 |
98.25 |
98.29 |
98.24 |
98.29 |
+0.03 |
26,255 |
206,898 |
-11,216 |
Sep17 |
161102 |
98.23 |
98.28 |
98.22 |
98.27 |
+0.03 |
16,861 |
137,110 |
+709 |
Dec17 |
161102 |
98.20 |
98.25 |
98.19 |
98.24 |
+0.03 |
10,790 |
152,744 |
+625 |
Mar18 |
161102 |
98.16 |
98.21 |
98.15 |
98.20 |
+0.04 |
6,850 |
86,359 |
-335 |
Jun18 |
161102 |
98.12 |
98.16 |
98.11 |
98.16 |
+0.04 |
5,720 |
63,941 |
-938 |
Sep18 |
161102 |
98.06 |
98.12 |
98.06 |
98.12 |
+0.05 |
2,887 |
31,828 |
-1,578 |
Dec18 |
161102 |
98.01 |
98.06 |
98.01 |
98.06 |
+0.05 |
116 |
7,182 |
-6 |
Mar19 |
161102 |
97.99 |
98.01 |
97.99 |
98.01 |
+0.05 |
132 |
3,786 |
+125 |
Total Volume and Open Interest |
133,181 |
1,104,044 |
-21,744 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161102 |
97.64 |
97.70 |
97.62 |
97.68 |
+0.04 |
155,482 |
921,926 |
+9,863 |
Mar17 |
161102 |
97.68 |
97.68 |
97.68 |
97.68 |
+0.04 |
|
|
|
Total Volume and Open Interest |
155,482 |
921,926 |
+9,863 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161102 |
98.27 |
98.33 |
98.26 |
98.32 |
+0.04 |
216,136 |
1,019,446 |
+3,631 |
Mar17 |
161102 |
98.32 |
98.32 |
98.32 |
98.32 |
+0.04 |
|
|
|
Total Volume and Open Interest |
216,136 |
1,019,446 |
+3,631 |
Gold(CMX) |
Dec16 |
161102 |
1289.0 |
1309.3 |
1288.4 |
1308.2 |
+20.2 |
123,697 |
360,658 |
-3,885 |
Feb17 |
161102 |
1293.9 |
1313.1 |
1293.0 |
1312.2 |
+20.3 |
6,054 |
67,671 |
+3,301 |
Apr17 |
161102 |
1297.4 |
1315.7 |
1296.9 |
1315.5 |
+20.2 |
452 |
15,631 |
-32 |
Jun17 |
161102 |
1300.6 |
1319.0 |
1300.6 |
1318.7 |
+20.1 |
516 |
29,388 |
+142 |
Aug17 |
161102 |
1312.0 |
1322.0 |
1312.0 |
1321.7 |
+20.1 |
82 |
8,162 |
-32 |
Oct17 |
161102 |
1314.5 |
1324.5 |
1314.5 |
1324.5 |
+20.1 |
15 |
2,306 |
+1 |
Dec17 |
161102 |
1308.9 |
1327.2 |
1308.9 |
1327.2 |
+20.0 |
218 |
13,845 |
-101 |
Feb18 |
161102 |
1330.0 |
1330.0 |
1303.0 |
1330.0 |
+20.0 |
0 |
193 |
+0 |
Apr18 |
161102 |
1332.5 |
1332.5 |
1332.5 |
1332.5 |
+20.0 |
13 |
16 |
+13 |
Jun18 |
161102 |
1335.0 |
1335.0 |
1335.0 |
1335.0 |
+20.0 |
0 |
4,159 |
+0 |
Aug18 |
161102 |
1338.2 |
1338.2 |
1338.2 |
1338.2 |
+20.0 |
|
|
|
Total Volume and Open Interest |
131,337 |
508,586 |
-1,484 |
Silver(CMX) |
Dec16 |
161102 |
1837.5 |
1875.0 |
1836.0 |
1869.3 |
+27.5 |
48,489 |
139,710 |
-2,680 |
Mar17 |
161102 |
1851.5 |
1886.5 |
1850.0 |
1881.9 |
+27.8 |
4,642 |
36,931 |
+1,681 |
May17 |
161102 |
1876.5 |
1889.5 |
1873.0 |
1888.3 |
+28.0 |
392 |
3,608 |
+38 |
Jul17 |
161102 |
1864.0 |
1894.5 |
1864.0 |
1894.5 |
+28.2 |
97 |
4,116 |
+58 |
Sep17 |
161102 |
1893.5 |
1903.0 |
1893.5 |
1900.5 |
+28.4 |
25 |
814 |
+9 |
Dec17 |
161102 |
1887.5 |
1908.9 |
1880.0 |
1908.9 |
+28.1 |
116 |
4,290 |
-41 |
Mar18 |
161102 |
1916.2 |
1916.2 |
1817.0 |
1916.2 |
+28.1 |
0 |
2 |
+0 |
Total Volume and Open Interest |
53,821 |
192,731 |
-1,244 |
Platinum(NYMEX) |
Jan17 |
161102 |
994.2 |
1003.9 |
985.6 |
1001.8 |
+3.9 |
11,512 |
64,754 |
+417 |
Apr17 |
161102 |
997.9 |
1007.2 |
989.4 |
1005.5 |
+3.9 |
161 |
5,783 |
+12 |
Jul17 |
161102 |
1008.6 |
1008.6 |
988.6 |
1008.6 |
+3.9 |
0 |
39 |
+0 |
Oct17 |
161102 |
1012.5 |
1012.5 |
954.0 |
1012.5 |
+3.9 |
0 |
168 |
+0 |
Total Volume and Open Interest |
11,684 |
70,828 |
+430 |
Palladium(NYMEX) |
Dec16 |
161102 |
634.10 |
636.40 |
627.40 |
634.50 |
+0.40 |
4,998 |
19,840 |
+436 |
Mar17 |
161102 |
633.35 |
637.95 |
630.00 |
636.40 |
+0.35 |
413 |
2,884 |
+356 |
Jun17 |
161102 |
638.20 |
638.20 |
638.20 |
638.20 |
+0.35 |
0 |
32 |
+0 |
Total Volume and Open Interest |
5,411 |
22,758 |
+792 |
Copper(CMX) |
Dec16 |
161102 |
223.40 |
223.65 |
220.65 |
223.05 |
+0.15 |
79,762 |
111,723 |
-3,302 |
Mar17 |
161102 |
224.50 |
224.75 |
221.80 |
224.20 |
+0.20 |
13,346 |
61,527 |
+1,664 |
May17 |
161102 |
225.00 |
225.00 |
222.40 |
224.70 |
+0.20 |
1,669 |
9,721 |
+334 |
Jul17 |
161102 |
224.90 |
225.10 |
222.85 |
225.10 |
+0.25 |
892 |
4,932 |
+199 |
Sep17 |
161102 |
224.45 |
225.45 |
223.95 |
225.45 |
+0.25 |
276 |
1,675 |
+30 |
Total Volume and Open Interest |
96,769 |
198,711 |
-1,262 |
E-mini DJIA Index(CBOT) |
Dec16 |
161102 |
17935 |
17960 |
17825 |
17881 |
-58 |
133,450 |
117,864 |
+99 |
Mar17 |
161102 |
17863 |
17890 |
17780 |
17822 |
-58 |
86 |
850 |
+14 |
Jun17 |
161102 |
17746 |
18000 |
17746 |
17746 |
-58 |
0 |
6 |
+0 |
Sep17 |
161102 |
17661 |
17661 |
17661 |
17661 |
-58 |
|
|
|
Total Volume and Open Interest |
133,536 |
118,720 |
+113 |
S & P 500(CME) |
Dec16 |
161102 |
2101.50 |
2103.20 |
2090.30 |
2092.30 |
-11.50 |
3,466 |
81,031 |
-264 |
Mar17 |
161102 |
2086.80 |
2101.30 |
2083.30 |
2086.80 |
-11.50 |
0 |
167 |
+0 |
Jun17 |
161102 |
2081.30 |
2096.00 |
2078.00 |
2081.30 |
-11.70 |
0 |
60 |
+0 |
Sep17 |
161102 |
2076.20 |
2090.90 |
2072.90 |
2076.20 |
-11.70 |
|
|
|
Total Volume and Open Interest |
3,466 |
81,258 |
-264 |
S & P 500 E-Mini(Globex) |
Dec16 |
161102 |
2102.25 |
2106.50 |
2087.25 |
2092.25 |
-11.50 |
1,371,713 |
2,977,889 |
+8,260 |
Mar17 |
161102 |
2099.00 |
2100.75 |
2081.75 |
2086.75 |
-11.50 |
1,777 |
24,786 |
+656 |
Jun17 |
161102 |
2090.75 |
2090.75 |
2079.25 |
2081.25 |
-11.75 |
5 |
808 |
-1 |
Sep17 |
161102 |
2076.25 |
2087.00 |
2076.25 |
2076.25 |
-11.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
1,373,495 |
3,003,535 |
+8,915 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161102 |
4754.50 |
4768.50 |
4708.30 |
4716.80 |
-40.50 |
199,169 |
316,391 |
+9,262 |
Mar17 |
161102 |
4755.00 |
4764.30 |
4710.00 |
4715.30 |
-40.50 |
280 |
1,089 |
-4 |
Jun17 |
161102 |
4754.00 |
4754.00 |
4709.30 |
4709.30 |
-40.50 |
1 |
10 |
+0 |
Total Volume and Open Interest |
199,450 |
317,497 |
+9,258 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161102 |
1488.90 |
1490.50 |
1473.20 |
1475.80 |
-14.50 |
20,830 |
82,737 |
-1,949 |
Mar17 |
161102 |
1473.30 |
1527.50 |
1473.30 |
1473.30 |
-14.50 |
0 |
2 |
+0 |
Jun17 |
161102 |
1463.60 |
1463.60 |
1463.60 |
1463.60 |
-14.50 |
|
|
|
Total Volume and Open Interest |
20,830 |
82,739 |
-1,949 |
Volatility Index(CBOE) |
Nov16 |
161102 |
17.85 |
18.57 |
17.70 |
18.53 |
+0.70 |
91,136 |
189,196 |
-12,530 |
Dec16 |
161102 |
17.85 |
18.25 |
17.67 |
18.23 |
+0.35 |
52,892 |
128,292 |
+5,322 |
Jan17 |
161102 |
18.85 |
19.13 |
18.65 |
19.13 |
+0.25 |
16,609 |
47,316 |
+426 |
Feb17 |
161102 |
19.10 |
19.30 |
18.95 |
19.28 |
+0.15 |
7,953 |
24,824 |
+729 |
Total Volume and Open Interest |
175,697 |
430,135 |
-4,365 |
Russell 2000(ICE) |
Dec16 |
161102 |
1172.10 |
1174.40 |
1156.40 |
1158.40 |
-15.70 |
70,500 |
329,358 |
-1,106 |
Mar17 |
161102 |
1158.00 |
1158.00 |
1153.40 |
1153.40 |
-15.70 |
3 |
308 |
+3 |
Jun17 |
161102 |
1149.40 |
1149.40 |
1149.40 |
1149.40 |
-15.70 |
0 |
170 |
+0 |
Total Volume and Open Interest |
70,503 |
329,975 |
-1,103 |
Nikkei 225(CME) |
Dec16 |
161102 |
17260 |
17305 |
16975 |
17040 |
-230 |
7,681 |
36,084 |
-85 |
Mar17 |
161102 |
17150 |
17150 |
17050 |
17050 |
-230 |
0 |
40 |
+0 |
Total Volume and Open Interest |
7,681 |
36,124 |
-85 |
Nikkei 225(SGX) |
Dec16 |
161102 |
17120 |
17120 |
17030 |
17080 |
-350 |
60,084 |
191,747 |
+574 |
Mar17 |
161102 |
17305 |
17305 |
17045 |
17045 |
-345 |
31 |
4,833 |
-28 |
Jun17 |
161101 |
17265 |
17265 |
17265 |
17265 |
-5 |
|
|
|
Total Volume and Open Interest |
49,300 |
205,363 |
+4,059 |
Nikkei 225(CME) Yen |
Dec16 |
161102 |
17235 |
17280 |
16950 |
17015 |
-225 |
32,061 |
60,172 |
+398 |
Mar17 |
161102 |
17190 |
17230 |
16965 |
16965 |
-225 |
8 |
101 |
-4 |
Jun17 |
161102 |
16835 |
16835 |
16835 |
16835 |
-225 |
|
|
|
Total Volume and Open Interest |
32,069 |
60,273 |
+394 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161102 |
17100 |
17100 |
17010 |
17020 |
-220 |
0 |
57 |
+0 |
Mar17 |
161102 |
16970 |
16970 |
16970 |
16970 |
-220 |
|
|
|
Jun17 |
161102 |
16840 |
16840 |
16840 |
16840 |
-220 |
|
|
|
Total Volume and Open Interest |
0 |
57 |
+0 |
CAC 40(EURONEXT) |
Nov16 |
161102 |
4424.5 |
4446.5 |
4394.5 |
4411.5 |
-55.5 |
67,036 |
291,774 |
-5,432 |
Dec16 |
161102 |
4419.5 |
4440.5 |
4396.5 |
4406.0 |
-55.0 |
527 |
22,349 |
+121 |
Jan17 |
161102 |
4397.5 |
4397.5 |
4397.5 |
4397.5 |
-55.5 |
|
|
|
Total Volume and Open Interest |
67,563 |
314,187 |
-5,311 |
Hang Seng Index(HKFE) |
Nov16 |
161102 |
23211 |
23211 |
22765 |
22788 |
-437 |
112,221 |
134,284 |
+3,237 |
Dec16 |
161102 |
23189 |
23222 |
22798 |
22807 |
-443 |
1,198 |
13,944 |
+394 |
Total Volume and Open Interest |
113,583 |
150,230 |
-12,270 |
DAX(EUREX) |
Dec16 |
161102 |
10439.0 |
10465.5 |
10323.0 |
10375.5 |
-128.0 |
74,430 |
166,526 |
-14,522 |
Mar17 |
161102 |
10429.5 |
10450.5 |
10350.0 |
10372.5 |
-127.5 |
24 |
3,733 |
+4 |
Jun17 |
161102 |
10480.0 |
10480.0 |
10400.0 |
10400.0 |
-127.5 |
6 |
199 |
+0 |
Total Volume and Open Interest |
74,460 |
170,458 |
-14,518 |
Mini-DAX(EUREX) |
Dec16 |
161102 |
10440.0 |
10466.0 |
10327.0 |
10375.5 |
-128.0 |
16,693 |
13,214 |
-2,009 |
Mar17 |
161102 |
10435.0 |
10462.0 |
10331.0 |
10372.5 |
-127.5 |
23 |
1,417 |
+1 |
Jun17 |
161102 |
10481.0 |
10487.0 |
10400.0 |
10400.0 |
-127.5 |
7 |
42 |
-1 |
Total Volume and Open Interest |
16,723 |
14,673 |
-2,009 |
FT-SE 100(EURONEXT) |
Dec16 |
161102 |
6870.50 |
6879.50 |
6797.50 |
6821.00 |
-55.50 |
99,948 |
781,878 |
-1,253 |
Mar17 |
161102 |
6785.00 |
6796.50 |
6758.00 |
6758.00 |
-55.50 |
5 |
6,375 |
+4 |
Jun17 |
161102 |
6685.00 |
6685.00 |
6685.00 |
6685.00 |
-57.50 |
|
|
|
Total Volume and Open Interest |
99,953 |
788,253 |
-1,249 |
SPI 200(SFE) |
Dec16 |
161102 |
5264.0 |
5267.0 |
5176.0 |
5184.0 |
-78.0 |
33,802 |
283,347 |
-3,149 |
Mar17 |
161102 |
5154.0 |
5168.0 |
5134.0 |
5134.0 |
-79.0 |
3 |
1,704 |
+1 |
Jun17 |
161102 |
5120.0 |
5120.0 |
5120.0 |
5120.0 |
-79.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
33,805 |
287,380 |
-3,149 |
FTSE MIB(ISE) |
Dec16 |
161102 |
16770.00 |
16785.00 |
16410.00 |
16451.00 |
-398.00 |
25,821 |
39,604 |
+221 |
Mar17 |
161102 |
16725.00 |
16725.00 |
16395.00 |
16439.00 |
-398.00 |
24 |
579 |
+9 |
Jun17 |
161102 |
16007.00 |
16007.00 |
16007.00 |
16007.00 |
-398.00 |
|
|
|
Total Volume and Open Interest |
25,845 |
40,183 |
+230 |
KOSPI 200(KFE) |
Dec16 |
161102 |
256.30 |
256.55 |
252.80 |
253.15 |
-3.35 |
106,912 |
126,627 |
+473 |
Mar17 |
161102 |
253.60 |
253.75 |
250.10 |
250.45 |
-3.25 |
391 |
7,362 |
+733 |
Jun17 |
161102 |
251.00 |
251.00 |
251.00 |
251.00 |
-2.80 |
8 |
1,313 |
-6 |
Total Volume and Open Interest |
107,311 |
139,908 |
+1,378 |
GSCI(CME) |
Nov16 |
161102 |
361.25 |
363.10 |
353.35 |
355.35 |
-5.60 |
390 |
14,565 |
-89 |
Dec16 |
161102 |
359.45 |
360.70 |
358.70 |
360.70 |
-5.05 |
10 |
185 |
+0 |
Jan17 |
161102 |
364.50 |
364.50 |
364.50 |
364.50 |
-5.05 |
|
|
|
Total Volume and Open Interest |
400 |
14,750 |
-89 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|