|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 07, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
161107 |
981.75 |
992.00 |
981.75 |
989.25 |
+7.75 |
4,007 |
7,487 |
-1,293 |
Jan17 |
161107 |
991.00 |
1001.75 |
990.00 |
998.50 |
+7.75 |
81,939 |
315,884 |
+944 |
Mar17 |
161107 |
997.00 |
1007.75 |
996.25 |
1005.50 |
+8.25 |
16,467 |
104,198 |
+311 |
May17 |
161107 |
1005.00 |
1014.25 |
1003.50 |
1012.25 |
+8.25 |
5,146 |
64,176 |
+119 |
Jul17 |
161107 |
1008.75 |
1019.25 |
1008.25 |
1017.50 |
+8.75 |
7,466 |
73,482 |
-415 |
Aug17 |
161107 |
1017.00 |
1017.00 |
1012.75 |
1015.75 |
+8.50 |
322 |
2,921 |
-13 |
Sep17 |
161107 |
1001.00 |
1001.00 |
998.75 |
1000.75 |
+7.00 |
149 |
1,467 |
+1 |
Nov17 |
161107 |
983.25 |
990.50 |
982.75 |
988.25 |
+5.75 |
2,756 |
38,002 |
-23 |
Jan18 |
161107 |
989.00 |
990.25 |
987.00 |
988.50 |
+5.50 |
91 |
1,221 |
+52 |
Mar18 |
161107 |
986.50 |
986.50 |
985.75 |
985.75 |
+4.50 |
21 |
674 |
-7 |
May18 |
161107 |
984.75 |
984.75 |
981.00 |
984.75 |
+4.50 |
16 |
263 |
-7 |
Jul18 |
161107 |
988.75 |
988.75 |
975.75 |
988.75 |
+6.00 |
39 |
394 |
+14 |
Aug18 |
161107 |
983.50 |
983.50 |
983.50 |
983.50 |
+5.75 |
0 |
17 |
+0 |
Sep18 |
161107 |
968.25 |
968.25 |
968.25 |
968.25 |
+5.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
118,431 |
610,832 |
-311 |
Soybean Meal(CBOT) |
Dec16 |
161107 |
309.50 |
313.40 |
309.40 |
311.90 |
+2.90 |
37,263 |
120,757 |
-1,045 |
Jan17 |
161107 |
311.40 |
315.20 |
311.20 |
313.80 |
+3.00 |
14,056 |
76,864 |
+1,168 |
Mar17 |
161107 |
313.30 |
316.50 |
312.80 |
315.30 |
+3.00 |
6,739 |
59,787 |
+661 |
May17 |
161107 |
314.80 |
317.80 |
314.40 |
316.80 |
+2.90 |
2,855 |
38,645 |
+56 |
Jul17 |
161107 |
316.50 |
319.60 |
316.00 |
318.60 |
+2.60 |
2,448 |
36,799 |
+226 |
Aug17 |
161107 |
317.10 |
318.80 |
316.60 |
318.10 |
+2.60 |
509 |
4,877 |
+93 |
Sep17 |
161107 |
315.00 |
317.70 |
315.00 |
316.60 |
+1.80 |
375 |
5,491 |
+79 |
Oct17 |
161107 |
312.10 |
313.70 |
311.90 |
312.30 |
+1.40 |
405 |
4,796 |
+37 |
Dec17 |
161107 |
311.30 |
313.80 |
310.60 |
312.00 |
+1.30 |
912 |
15,718 |
+314 |
Jan18 |
161107 |
311.20 |
311.20 |
308.10 |
311.20 |
+1.20 |
22 |
825 |
+22 |
Total Volume and Open Interest |
65,591 |
366,567 |
+1,612 |
Soybean Oil(CBOT) |
Dec16 |
161107 |
34.61 |
34.99 |
34.53 |
34.79 |
+0.08 |
54,801 |
181,175 |
-5,403 |
Jan17 |
161107 |
34.91 |
35.26 |
34.79 |
35.05 |
+0.07 |
26,063 |
119,604 |
+2,781 |
Mar17 |
161107 |
35.11 |
35.44 |
35.00 |
35.24 |
+0.08 |
9,146 |
70,374 |
-112 |
May17 |
161107 |
35.31 |
35.60 |
35.28 |
35.42 |
+0.10 |
4,340 |
46,970 |
-391 |
Jul17 |
161107 |
35.42 |
35.76 |
35.37 |
35.59 |
+0.12 |
5,019 |
33,918 |
-637 |
Aug17 |
161107 |
35.55 |
35.76 |
35.53 |
35.62 |
+0.14 |
208 |
4,545 |
+61 |
Sep17 |
161107 |
35.66 |
35.68 |
35.53 |
35.59 |
+0.11 |
90 |
3,765 |
+16 |
Oct17 |
161107 |
35.46 |
35.57 |
35.37 |
35.44 |
+0.11 |
215 |
3,258 |
+25 |
Dec17 |
161107 |
35.33 |
35.66 |
35.31 |
35.54 |
+0.11 |
1,855 |
9,794 |
+406 |
Jan18 |
161107 |
35.57 |
35.57 |
35.28 |
35.57 |
+0.09 |
31 |
500 |
+15 |
Total Volume and Open Interest |
101,781 |
474,740 |
-3,238 |
Canola(WCE) |
Nov16 |
161107 |
497.3 |
497.3 |
497.3 |
497.3 |
-4.1 |
10 |
496 |
-276 |
Jan17 |
161107 |
509.2 |
509.9 |
503.0 |
504.3 |
-4.1 |
11,259 |
135,103 |
+3,255 |
Mar17 |
161107 |
511.0 |
514.6 |
508.4 |
509.8 |
-3.3 |
1,762 |
25,576 |
+623 |
May17 |
161107 |
515.9 |
516.5 |
512.0 |
512.5 |
-2.5 |
611 |
13,067 |
+300 |
Jul17 |
161107 |
515.5 |
515.6 |
511.4 |
513.1 |
-1.0 |
922 |
10,083 |
-298 |
Total Volume and Open Interest |
15,476 |
192,317 |
+3,678 |
Corn(CBOT) |
Dec16 |
161107 |
348.00 |
349.50 |
345.00 |
346.25 |
-2.50 |
138,695 |
573,811 |
-12,016 |
Mar17 |
161107 |
357.00 |
358.25 |
354.00 |
355.25 |
-2.25 |
47,776 |
366,006 |
+3,848 |
May17 |
161107 |
364.25 |
365.50 |
361.50 |
363.00 |
-2.00 |
19,009 |
93,561 |
+1,297 |
Jul17 |
161107 |
371.50 |
372.50 |
368.75 |
370.00 |
-2.50 |
11,093 |
139,173 |
+1,214 |
Sep17 |
161107 |
378.00 |
379.00 |
375.50 |
376.75 |
-2.50 |
2,763 |
49,225 |
+571 |
Dec17 |
161107 |
386.00 |
387.25 |
383.75 |
384.75 |
-2.25 |
5,616 |
92,661 |
+173 |
Mar18 |
161107 |
395.00 |
395.50 |
393.25 |
394.00 |
-2.25 |
152 |
6,312 |
-16 |
May18 |
161107 |
400.00 |
400.75 |
399.00 |
399.50 |
-2.00 |
0 |
1,254 |
+0 |
Jul18 |
161107 |
404.25 |
405.25 |
403.00 |
403.75 |
-2.00 |
0 |
1,630 |
+0 |
Sep18 |
161107 |
401.00 |
403.75 |
401.00 |
401.00 |
-0.75 |
2 |
590 |
+2 |
Total Volume and Open Interest |
225,262 |
1,329,761 |
-4,881 |
Wheat(CBOT) |
Dec16 |
161107 |
414.25 |
415.75 |
406.50 |
410.00 |
-4.25 |
70,194 |
266,256 |
-1,026 |
Mar17 |
161107 |
432.00 |
433.25 |
424.00 |
427.75 |
-4.25 |
26,256 |
128,882 |
+2,170 |
May17 |
161107 |
446.75 |
447.75 |
439.50 |
443.50 |
-3.25 |
6,157 |
31,141 |
+711 |
Jul17 |
161107 |
459.25 |
460.50 |
452.50 |
457.25 |
-2.25 |
7,439 |
51,621 |
+1,364 |
Sep17 |
161107 |
475.50 |
475.50 |
469.00 |
473.00 |
-2.25 |
1,237 |
8,934 |
-6 |
Dec17 |
161107 |
494.25 |
495.00 |
487.25 |
493.00 |
-1.75 |
3,102 |
13,276 |
+909 |
Total Volume and Open Interest |
114,404 |
502,674 |
+4,127 |
Wheat(KCBT) |
Dec16 |
161107 |
411.50 |
413.00 |
405.50 |
410.00 |
-1.50 |
22,192 |
115,632 |
+293 |
Mar17 |
161107 |
430.00 |
431.00 |
423.75 |
427.75 |
-2.00 |
11,353 |
66,508 |
+3,051 |
May17 |
161107 |
441.75 |
443.00 |
436.00 |
440.00 |
-2.00 |
2,442 |
29,533 |
+101 |
Jul17 |
161107 |
453.50 |
454.50 |
447.75 |
451.50 |
-2.00 |
5,275 |
45,062 |
+1,698 |
Sep17 |
161107 |
468.75 |
468.75 |
463.25 |
466.00 |
-1.75 |
283 |
4,850 |
+26 |
Dec17 |
161107 |
486.50 |
486.75 |
482.25 |
485.00 |
-1.75 |
712 |
6,236 |
+171 |
Mar18 |
161107 |
497.50 |
497.50 |
495.50 |
497.50 |
-1.25 |
89 |
1,020 |
+36 |
Total Volume and Open Interest |
42,346 |
269,443 |
+5,376 |
Wheat(MGE) |
Dec16 |
161107 |
510.25 |
510.50 |
504.00 |
506.50 |
-3.75 |
4,790 |
26,277 |
-702 |
Mar17 |
161107 |
518.25 |
518.25 |
512.50 |
514.75 |
-3.50 |
2,689 |
22,146 |
-232 |
May17 |
161107 |
525.00 |
525.50 |
520.25 |
522.75 |
-3.50 |
284 |
9,273 |
+52 |
Jul17 |
161107 |
532.00 |
532.75 |
528.00 |
530.25 |
-2.75 |
319 |
4,811 |
+2 |
Sep17 |
161107 |
539.00 |
539.25 |
537.75 |
538.75 |
-2.25 |
107 |
3,515 |
+22 |
Dec17 |
161107 |
551.75 |
551.75 |
549.50 |
550.75 |
-1.75 |
53 |
2,341 |
+29 |
Total Volume and Open Interest |
8,243 |
68,426 |
-829 |
Oats(CBOT) |
Dec16 |
161107 |
227.75 |
229.75 |
226.00 |
228.00 |
-0.25 |
824 |
4,867 |
-150 |
Mar17 |
161107 |
225.00 |
228.75 |
225.00 |
226.25 |
+1.50 |
416 |
2,930 |
+89 |
May17 |
161107 |
223.50 |
227.75 |
223.50 |
226.75 |
+2.00 |
1 |
466 |
-1 |
Jul17 |
161107 |
226.00 |
229.00 |
226.00 |
229.00 |
+0.75 |
0 |
46 |
+0 |
Total Volume and Open Interest |
1,241 |
8,332 |
-62 |
Rough Rice(CBOT) |
Nov16 |
161107 |
9.60 |
9.60 |
9.58 |
9.58 |
-0.06 |
67 |
53 |
-123 |
Jan17 |
161107 |
9.84 |
9.92 |
9.80 |
9.81 |
-0.08 |
543 |
9,807 |
+17 |
Mar17 |
161107 |
10.11 |
10.13 |
10.06 |
10.06 |
-0.08 |
49 |
884 |
+42 |
May17 |
161107 |
10.34 |
10.34 |
10.31 |
10.31 |
-0.07 |
0 |
10 |
+0 |
Total Volume and Open Interest |
659 |
10,770 |
-64 |
Live Cattle(CME) |
Dec16 |
161107 |
102.635 |
103.000 |
100.285 |
101.650 |
-1.080 |
23,057 |
110,659 |
-1,935 |
Feb17 |
161107 |
104.150 |
104.250 |
101.450 |
102.800 |
-1.500 |
11,384 |
68,444 |
+2,324 |
Apr17 |
161107 |
104.080 |
104.230 |
101.950 |
103.150 |
-1.200 |
7,361 |
54,782 |
+506 |
Jun17 |
161107 |
96.450 |
96.700 |
94.600 |
95.850 |
-0.850 |
3,320 |
27,340 |
+298 |
Aug17 |
161107 |
94.430 |
94.650 |
92.680 |
93.930 |
-0.750 |
1,280 |
10,704 |
+111 |
Oct17 |
161107 |
95.680 |
95.850 |
93.800 |
94.885 |
-1.015 |
365 |
4,787 |
+116 |
Total Volume and Open Interest |
47,015 |
278,157 |
+1,566 |
Feeder Cattle(CME) |
Nov16 |
161107 |
125.730 |
125.850 |
122.500 |
124.080 |
-1.555 |
2,589 |
5,209 |
-924 |
Jan17 |
161107 |
118.000 |
118.230 |
114.950 |
116.250 |
-1.600 |
5,964 |
21,843 |
+199 |
Mar17 |
161107 |
115.480 |
115.600 |
112.400 |
113.830 |
-1.500 |
2,429 |
9,288 |
+237 |
Apr17 |
161107 |
115.135 |
115.450 |
112.400 |
113.750 |
-1.535 |
662 |
2,271 |
+150 |
May17 |
161107 |
114.930 |
115.035 |
112.050 |
113.050 |
-1.700 |
461 |
2,465 |
+111 |
Aug17 |
161107 |
115.230 |
115.230 |
112.830 |
113.750 |
-1.800 |
161 |
992 |
+17 |
Sep17 |
161107 |
112.830 |
113.800 |
112.830 |
112.830 |
-1.055 |
26 |
33 |
+13 |
Total Volume and Open Interest |
12,292 |
42,102 |
-197 |
Lean Hogs(CME) |
Dec16 |
161107 |
46.380 |
47.250 |
45.985 |
47.100 |
+0.950 |
16,623 |
106,848 |
-3,159 |
Feb17 |
161107 |
53.330 |
54.100 |
52.800 |
53.985 |
+1.000 |
8,641 |
54,852 |
+2,977 |
Apr17 |
161107 |
60.600 |
61.350 |
60.000 |
61.200 |
+0.800 |
4,077 |
37,037 |
+715 |
May17 |
161107 |
68.200 |
69.150 |
68.200 |
69.050 |
+0.700 |
33 |
681 |
+8 |
Jun17 |
161107 |
72.830 |
73.480 |
72.150 |
73.350 |
+0.650 |
1,453 |
13,291 |
+47 |
Jul17 |
161107 |
73.650 |
74.785 |
73.200 |
74.580 |
+0.945 |
307 |
5,188 |
+70 |
Aug17 |
161107 |
73.750 |
74.750 |
73.450 |
74.550 |
+0.820 |
236 |
4,409 |
+43 |
Oct17 |
161107 |
63.000 |
63.600 |
62.680 |
63.550 |
+0.720 |
119 |
1,445 |
+30 |
Total Volume and Open Interest |
31,497 |
224,707 |
+736 |
Class III Milk(CME) |
Nov16 |
161107 |
16.80 |
17.24 |
16.80 |
16.97 |
+0.17 |
494 |
5,401 |
+122 |
Dec16 |
161107 |
16.45 |
16.80 |
16.44 |
16.72 |
+0.27 |
546 |
5,121 |
+137 |
Jan17 |
161107 |
15.96 |
16.14 |
15.95 |
16.07 |
+0.14 |
124 |
2,736 |
+18 |
Feb17 |
161107 |
15.98 |
16.10 |
15.97 |
16.09 |
+0.11 |
46 |
2,657 |
+1 |
Mar17 |
161107 |
16.09 |
16.13 |
16.05 |
16.10 |
+0.05 |
26 |
2,448 |
+8 |
Apr17 |
161107 |
16.10 |
16.16 |
16.06 |
16.15 |
+0.05 |
3 |
2,205 |
+2 |
May17 |
161107 |
16.20 |
16.20 |
16.18 |
16.18 |
+0.05 |
10 |
2,147 |
+9 |
Jun17 |
161107 |
16.32 |
16.32 |
16.24 |
16.30 |
+0.01 |
23 |
1,930 |
+16 |
Jul17 |
161107 |
16.52 |
16.55 |
16.52 |
16.55 |
+0.06 |
6 |
1,093 |
+6 |
Aug17 |
161107 |
16.76 |
16.76 |
16.75 |
16.76 |
+0.06 |
4 |
1,097 |
+4 |
Sep17 |
161107 |
16.85 |
16.90 |
16.85 |
16.90 |
+0.05 |
29 |
1,090 |
+15 |
Oct17 |
161107 |
16.85 |
16.90 |
16.85 |
16.85 |
+0.03 |
18 |
736 |
+1 |
Nov17 |
161107 |
16.81 |
16.86 |
16.78 |
16.78 |
+0.05 |
1 |
643 |
+1 |
Total Volume and Open Interest |
1,347 |
30,398 |
+357 |
Cocoa(ICE) |
Dec16 |
161107 |
2577 |
2581 |
2477 |
2491 |
-90 |
22,338 |
60,283 |
-5,637 |
Mar17 |
161107 |
2541 |
2541 |
2437 |
2445 |
-87 |
20,373 |
126,747 |
+2,196 |
May17 |
161107 |
2531 |
2533 |
2447 |
2454 |
-76 |
3,059 |
32,591 |
+1,161 |
Jul17 |
161107 |
2531 |
2543 |
2461 |
2468 |
-72 |
775 |
15,368 |
+31 |
Sep17 |
161107 |
2552 |
2554 |
2471 |
2479 |
-71 |
120 |
9,467 |
+26 |
Dec17 |
161107 |
2553 |
2554 |
2480 |
2485 |
-65 |
115 |
6,420 |
+53 |
Mar18 |
161107 |
2565 |
2565 |
2486 |
2491 |
-59 |
43 |
7,748 |
+13 |
Total Volume and Open Interest |
46,827 |
259,252 |
-2,157 |
Coffee "C"(ICE) |
Dec16 |
161107 |
170.00 |
175.65 |
170.00 |
174.35 |
+3.00 |
23,561 |
94,283 |
-867 |
Mar17 |
161107 |
173.55 |
179.15 |
173.55 |
177.95 |
+3.05 |
12,604 |
68,750 |
+1,338 |
May17 |
161107 |
175.15 |
181.30 |
175.15 |
180.15 |
+3.15 |
5,588 |
29,249 |
+1,166 |
Jul17 |
161107 |
177.55 |
183.20 |
177.55 |
182.00 |
+3.15 |
2,489 |
9,244 |
+145 |
Sep17 |
161107 |
179.25 |
184.80 |
179.25 |
183.65 |
+3.10 |
800 |
6,784 |
+307 |
Dec17 |
161107 |
181.95 |
186.90 |
181.50 |
185.75 |
+3.00 |
260 |
9,211 |
-11 |
Total Volume and Open Interest |
45,344 |
220,673 |
+2,106 |
Orange Juice(ICE) |
Nov16 |
161107 |
230.00 |
230.00 |
229.50 |
229.85 |
+2.15 |
454 |
652 |
-221 |
Jan17 |
161107 |
219.70 |
222.95 |
219.40 |
222.05 |
+2.85 |
1,097 |
14,591 |
-19 |
Mar17 |
161107 |
215.00 |
217.50 |
214.20 |
217.50 |
+3.15 |
161 |
1,167 |
+96 |
May17 |
161107 |
212.10 |
214.90 |
212.10 |
214.85 |
+3.95 |
38 |
434 |
+21 |
Jul17 |
161107 |
210.00 |
213.95 |
210.00 |
212.75 |
+5.05 |
2 |
74 |
+2 |
Sep17 |
161107 |
209.50 |
209.50 |
207.45 |
209.50 |
+5.05 |
|
|
|
Total Volume and Open Interest |
1,752 |
16,920 |
-121 |
Sugar #11(ICE) |
Mar17 |
161107 |
21.83 |
22.59 |
21.73 |
22.27 |
+0.54 |
47,119 |
446,640 |
+1,440 |
May17 |
161107 |
21.29 |
21.90 |
21.18 |
21.65 |
+0.46 |
18,886 |
144,280 |
-812 |
Jul17 |
161107 |
20.67 |
21.16 |
20.55 |
20.93 |
+0.36 |
9,826 |
115,886 |
-812 |
Oct17 |
161107 |
20.20 |
20.57 |
20.06 |
20.38 |
+0.27 |
4,283 |
75,794 |
+396 |
Mar18 |
161107 |
20.00 |
20.26 |
19.83 |
20.11 |
+0.23 |
1,250 |
34,388 |
+486 |
May18 |
161107 |
19.28 |
19.52 |
19.16 |
19.40 |
+0.16 |
193 |
11,218 |
+3 |
Jul18 |
161107 |
18.72 |
18.77 |
18.65 |
18.77 |
+0.12 |
163 |
6,820 |
+20 |
Oct18 |
161107 |
18.45 |
18.48 |
18.41 |
18.48 |
+0.08 |
34 |
6,784 |
+21 |
Total Volume and Open Interest |
81,779 |
845,933 |
+745 |
London Cocoa(LCE) |
Dec16 |
161107 |
2108 |
2125 |
2030 |
2045 |
-58 |
9,141 |
93,201 |
-200 |
Mar17 |
161107 |
2078 |
2086 |
2021 |
2029 |
-43 |
20,013 |
99,121 |
+6,640 |
May17 |
161107 |
2082 |
2090 |
2030 |
2037 |
-41 |
5,953 |
48,554 |
+93 |
Jul17 |
161107 |
2095 |
2102 |
2044 |
2052 |
-38 |
2,743 |
14,478 |
+385 |
Sep17 |
161107 |
2106 |
2106 |
2053 |
2061 |
-37 |
907 |
20,074 |
+242 |
Dec17 |
161107 |
2093 |
2094 |
2049 |
2058 |
-32 |
461 |
12,164 |
+56 |
Mar18 |
161107 |
2054 |
2060 |
2051 |
2059 |
-29 |
150 |
3,373 |
+24 |
Total Volume and Open Interest |
39,376 |
291,190 |
+7,245 |
London Sugar(LCE) |
Dec16 |
161107 |
575.00 |
585.50 |
569.60 |
580.70 |
+6.30 |
11,374 |
27,634 |
-2,031 |
Mar17 |
161107 |
570.10 |
583.70 |
566.80 |
579.40 |
+9.50 |
6,669 |
28,775 |
+2,038 |
May17 |
161107 |
564.20 |
575.70 |
560.90 |
572.10 |
+8.50 |
1,234 |
17,051 |
+319 |
Aug17 |
161107 |
550.80 |
561.80 |
549.20 |
558.00 |
+6.90 |
373 |
7,810 |
+131 |
Oct17 |
161107 |
532.70 |
542.50 |
531.30 |
538.40 |
+5.70 |
554 |
9,908 |
+212 |
Total Volume and Open Interest |
20,228 |
94,507 |
+686 |
Cotton(ICE) |
Dec16 |
161107 |
68.13 |
69.47 |
68.06 |
68.45 |
-0.08 |
21,999 |
115,194 |
-7,190 |
Mar17 |
161107 |
69.10 |
69.97 |
68.60 |
69.10 |
unch |
10,690 |
91,761 |
+984 |
May17 |
161107 |
69.59 |
70.45 |
69.43 |
69.76 |
+0.08 |
998 |
17,559 |
+562 |
Jul17 |
161107 |
70.04 |
70.55 |
69.63 |
70.13 |
+0.31 |
249 |
9,293 |
+85 |
Oct17 |
161107 |
70.14 |
70.15 |
69.60 |
69.60 |
+0.54 |
0 |
10 |
+0 |
Dec17 |
161107 |
68.90 |
69.30 |
68.70 |
69.00 |
+0.26 |
234 |
15,071 |
+32 |
Total Volume and Open Interest |
34,173 |
250,020 |
-5,526 |
Lumber(CME) |
Nov16 |
161107 |
300.2 |
303.7 |
298.8 |
299.3 |
-0.6 |
105 |
533 |
-51 |
Jan17 |
161107 |
311.7 |
315.3 |
311.5 |
311.9 |
-0.3 |
350 |
2,837 |
-46 |
Mar17 |
161107 |
321.9 |
322.1 |
320.0 |
320.0 |
+0.6 |
39 |
398 |
+14 |
May17 |
161107 |
323.0 |
327.0 |
323.0 |
323.0 |
+0.6 |
1 |
83 |
+0 |
Total Volume and Open Interest |
495 |
3,876 |
-83 |
Crude Oil(NYM) |
Dec16 |
161107 |
44.45 |
45.01 |
44.11 |
44.89 |
+0.82 |
540,439 |
494,261 |
+8,730 |
Jan17 |
161107 |
45.00 |
45.59 |
44.68 |
45.47 |
+0.82 |
122,568 |
268,664 |
+12,353 |
Feb17 |
161107 |
45.67 |
46.22 |
45.29 |
46.10 |
+0.82 |
44,078 |
122,370 |
+2,762 |
Mar17 |
161107 |
46.35 |
46.85 |
45.95 |
46.74 |
+0.82 |
43,520 |
195,751 |
+511 |
Apr17 |
161107 |
46.90 |
47.45 |
46.52 |
47.34 |
+0.83 |
23,290 |
66,824 |
+1,305 |
May17 |
161107 |
47.51 |
47.95 |
47.03 |
47.86 |
+0.83 |
12,613 |
55,800 |
+2,021 |
Jun17 |
161107 |
47.57 |
48.40 |
47.44 |
48.28 |
+0.82 |
24,932 |
145,574 |
+683 |
Jul17 |
161107 |
48.22 |
48.69 |
47.84 |
48.62 |
+0.81 |
3,948 |
39,945 |
+6 |
Aug17 |
161107 |
48.83 |
49.00 |
48.17 |
48.91 |
+0.81 |
3,030 |
29,630 |
+687 |
Sep17 |
161107 |
48.88 |
49.17 |
48.35 |
49.17 |
+0.80 |
6,333 |
46,961 |
+877 |
Oct17 |
161107 |
49.02 |
49.41 |
48.66 |
49.40 |
+0.78 |
1,872 |
26,102 |
+500 |
Nov17 |
161107 |
49.18 |
49.64 |
49.12 |
49.63 |
+0.77 |
2,271 |
25,140 |
-164 |
Dec17 |
161107 |
49.14 |
50.00 |
49.00 |
49.87 |
+0.76 |
25,140 |
175,758 |
-145 |
Jan18 |
161107 |
49.99 |
50.03 |
49.99 |
50.03 |
+0.75 |
2,035 |
21,654 |
+458 |
Feb18 |
161107 |
50.19 |
50.19 |
49.43 |
50.19 |
+0.75 |
539 |
7,410 |
+49 |
Mar18 |
161107 |
50.33 |
50.77 |
50.20 |
50.33 |
+0.74 |
714 |
20,577 |
+276 |
Total Volume and Open Interest |
868,333 |
1,897,214 |
+31,904 |
e-miNY Crude Oil(NYM) |
Dec16 |
161107 |
44.375 |
45.000 |
44.125 |
44.900 |
+0.825 |
8,985 |
3,701 |
+234 |
Jan17 |
161107 |
44.875 |
45.575 |
44.700 |
45.475 |
+0.825 |
412 |
794 |
+31 |
Feb17 |
161107 |
45.800 |
46.175 |
45.325 |
46.100 |
+0.825 |
62 |
322 |
+3 |
Mar17 |
161107 |
46.600 |
46.750 |
46.050 |
46.750 |
+0.825 |
25 |
180 |
+4 |
Apr17 |
161107 |
47.075 |
47.350 |
47.075 |
47.350 |
+0.850 |
2 |
112 |
+2 |
May17 |
161107 |
47.850 |
48.900 |
47.850 |
47.850 |
+0.825 |
0 |
18 |
+0 |
Jun17 |
161107 |
47.950 |
48.300 |
47.950 |
48.275 |
+0.825 |
2 |
81 |
+0 |
Jul17 |
161107 |
48.625 |
52.000 |
48.625 |
48.625 |
+0.825 |
2 |
87 |
-2 |
Aug17 |
161107 |
48.900 |
48.900 |
48.150 |
48.900 |
+0.800 |
2 |
146 |
-2 |
Sep17 |
161107 |
48.800 |
49.175 |
48.800 |
49.175 |
+0.800 |
0 |
59 |
+0 |
Total Volume and Open Interest |
9,511 |
5,710 |
+279 |
NY Harbor ULSD(NYM) |
Dec16 |
161107 |
144.44 |
145.29 |
142.51 |
144.06 |
+1.03 |
57,324 |
85,723 |
-3,639 |
Jan17 |
161107 |
146.26 |
146.97 |
144.39 |
145.98 |
+1.06 |
27,177 |
81,617 |
+324 |
Feb17 |
161107 |
147.75 |
148.45 |
145.99 |
147.53 |
+1.07 |
14,776 |
37,761 |
-600 |
Mar17 |
161107 |
148.17 |
149.20 |
146.87 |
148.41 |
+1.10 |
9,544 |
43,752 |
+598 |
Apr17 |
161107 |
148.95 |
149.10 |
147.34 |
148.60 |
+1.13 |
4,311 |
28,987 |
-823 |
May17 |
161107 |
149.01 |
149.76 |
147.83 |
149.24 |
+1.14 |
2,449 |
15,346 |
-355 |
Jun17 |
161107 |
149.77 |
150.70 |
148.44 |
149.99 |
+1.17 |
6,208 |
32,564 |
-915 |
Jul17 |
161107 |
150.95 |
151.65 |
149.71 |
151.21 |
+1.21 |
1,348 |
4,496 |
+117 |
Aug17 |
161107 |
152.31 |
153.12 |
151.67 |
152.60 |
+1.23 |
1,153 |
4,434 |
+238 |
Sep17 |
161107 |
153.82 |
154.60 |
152.89 |
154.07 |
+1.26 |
1,203 |
5,262 |
+105 |
Oct17 |
161107 |
155.40 |
155.90 |
153.95 |
155.42 |
+1.30 |
933 |
2,787 |
+75 |
Nov17 |
161107 |
156.18 |
156.85 |
155.27 |
156.60 |
+1.33 |
606 |
2,706 |
-97 |
Dec17 |
161107 |
157.62 |
157.95 |
156.09 |
157.70 |
+1.33 |
2,222 |
29,585 |
-196 |
Jan18 |
161107 |
158.86 |
158.86 |
157.20 |
158.86 |
+1.32 |
22 |
2,142 |
-4 |
Total Volume and Open Interest |
129,929 |
387,652 |
-4,702 |
RBOB Gasoline(NYM) |
Dec16 |
161107 |
141.00 |
141.48 |
135.61 |
137.10 |
-0.76 |
70,571 |
129,779 |
-293 |
Jan17 |
161107 |
140.06 |
140.06 |
134.68 |
136.48 |
+0.04 |
57,849 |
92,031 |
+2,928 |
Feb17 |
161107 |
140.25 |
140.25 |
135.97 |
137.73 |
+0.24 |
27,852 |
34,900 |
+2,171 |
Mar17 |
161107 |
140.81 |
141.04 |
138.23 |
140.03 |
+0.31 |
13,711 |
35,971 |
+1,024 |
Apr17 |
161107 |
159.88 |
159.88 |
157.18 |
159.05 |
+0.58 |
6,433 |
24,011 |
-310 |
May17 |
161107 |
160.97 |
160.99 |
158.63 |
160.30 |
+0.50 |
4,512 |
13,286 |
-627 |
Jun17 |
161107 |
161.56 |
161.56 |
158.54 |
160.19 |
+0.46 |
6,063 |
17,509 |
+503 |
Jul17 |
161107 |
159.38 |
159.40 |
157.86 |
159.35 |
+0.46 |
1,719 |
5,943 |
+425 |
Aug17 |
161107 |
156.28 |
157.81 |
156.23 |
157.81 |
+0.52 |
780 |
3,178 |
-127 |
Sep17 |
161107 |
154.24 |
155.49 |
154.24 |
155.49 |
+0.60 |
660 |
6,359 |
-256 |
Total Volume and Open Interest |
191,969 |
387,988 |
+5,382 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161107 |
137.10 |
137.10 |
137.10 |
137.10 |
-0.76 |
0 |
1 |
+0 |
Jan17 |
161107 |
136.48 |
136.48 |
136.48 |
136.48 |
+0.04 |
|
|
|
Feb17 |
161107 |
137.70 |
137.73 |
137.70 |
137.70 |
+0.21 |
|
|
|
Mar17 |
161107 |
140.03 |
140.03 |
140.03 |
140.03 |
+0.31 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec16 |
161107 |
2.848 |
2.875 |
2.781 |
2.816 |
+0.049 |
170,347 |
191,451 |
+495 |
Jan17 |
161107 |
3.005 |
3.027 |
2.940 |
2.978 |
+0.041 |
82,857 |
224,165 |
+5,310 |
Feb17 |
161107 |
3.035 |
3.055 |
2.977 |
3.011 |
+0.044 |
31,751 |
67,120 |
-1,214 |
Mar17 |
161107 |
3.012 |
3.039 |
2.965 |
3.000 |
+0.045 |
42,758 |
150,153 |
-4,209 |
Apr17 |
161107 |
2.943 |
2.956 |
2.901 |
2.936 |
+0.044 |
44,252 |
97,995 |
-7,747 |
May17 |
161107 |
2.948 |
2.961 |
2.912 |
2.944 |
+0.046 |
14,445 |
63,311 |
+1,018 |
Jun17 |
161107 |
2.987 |
2.994 |
2.950 |
2.983 |
+0.045 |
18,016 |
45,431 |
+6,302 |
Jul17 |
161107 |
3.025 |
3.030 |
2.987 |
3.021 |
+0.045 |
9,295 |
29,876 |
+1,283 |
Aug17 |
161107 |
3.017 |
3.035 |
2.994 |
3.025 |
+0.046 |
5,073 |
24,380 |
+136 |
Sep17 |
161107 |
3.002 |
3.023 |
2.985 |
3.014 |
+0.049 |
3,796 |
21,942 |
+425 |
Oct17 |
161107 |
3.020 |
3.044 |
2.999 |
3.033 |
+0.050 |
21,084 |
65,359 |
+7,626 |
Nov17 |
161107 |
3.069 |
3.100 |
3.050 |
3.082 |
+0.051 |
3,618 |
24,561 |
-308 |
Dec17 |
161107 |
3.222 |
3.251 |
3.203 |
3.233 |
+0.051 |
3,977 |
26,202 |
+52 |
Jan18 |
161107 |
3.310 |
3.338 |
3.295 |
3.321 |
+0.047 |
6,156 |
18,321 |
+506 |
Feb18 |
161107 |
3.276 |
3.307 |
3.274 |
3.296 |
+0.048 |
643 |
6,860 |
-137 |
Mar18 |
161107 |
3.209 |
3.245 |
3.209 |
3.232 |
+0.047 |
3,431 |
19,877 |
-117 |
Total Volume and Open Interest |
464,955 |
1,167,182 |
+9,005 |
Brent Crude Oil(ICE) |
Jan17 |
161107 |
45.70 |
46.38 |
45.38 |
46.15 |
+0.57 |
283,660 |
544,826 |
-2,880 |
Feb17 |
161107 |
46.74 |
47.38 |
46.45 |
47.20 |
+0.65 |
117,808 |
235,431 |
+6,820 |
Mar17 |
161107 |
47.50 |
48.20 |
47.28 |
48.02 |
+0.69 |
73,759 |
223,325 |
+5,103 |
Apr17 |
161107 |
48.18 |
48.88 |
47.98 |
48.71 |
+0.71 |
38,704 |
117,304 |
+5,392 |
May17 |
161107 |
49.07 |
49.46 |
48.55 |
49.29 |
+0.72 |
25,525 |
83,190 |
+1,448 |
Jun17 |
161107 |
49.28 |
49.92 |
49.00 |
49.76 |
+0.72 |
52,650 |
189,213 |
-2,494 |
Jul17 |
161107 |
49.83 |
50.31 |
49.40 |
50.15 |
+0.71 |
8,077 |
44,905 |
+631 |
Aug17 |
161107 |
50.15 |
50.63 |
49.72 |
50.47 |
+0.70 |
3,707 |
34,677 |
+263 |
Sep17 |
161107 |
50.44 |
50.90 |
50.00 |
50.76 |
+0.70 |
5,608 |
59,403 |
-11 |
Oct17 |
161107 |
50.65 |
51.03 |
49.93 |
51.03 |
+0.68 |
1,610 |
26,694 |
+461 |
Nov17 |
161107 |
50.91 |
51.77 |
50.91 |
51.30 |
+0.68 |
2,151 |
22,670 |
+250 |
Dec17 |
161107 |
51.12 |
51.71 |
50.78 |
51.55 |
+0.67 |
41,049 |
215,295 |
+1,505 |
Jan18 |
161107 |
51.79 |
51.79 |
51.79 |
51.79 |
+0.67 |
1,131 |
22,941 |
+581 |
Feb18 |
161107 |
51.90 |
52.01 |
51.86 |
52.01 |
+0.65 |
567 |
16,984 |
+185 |
Total Volume and Open Interest |
677,565 |
2,136,151 |
+17,070 |
Gas Oil(ICE) |
Nov16 |
161107 |
417.25 |
423.75 |
416.00 |
417.75 |
unch |
24,053 |
82,625 |
-10,048 |
Dec16 |
161107 |
417.25 |
423.50 |
416.00 |
417.75 |
-0.25 |
78,557 |
181,207 |
-8,718 |
Jan17 |
161107 |
420.75 |
426.75 |
419.00 |
420.75 |
-0.75 |
39,698 |
136,961 |
+1,789 |
Feb17 |
161107 |
425.75 |
430.25 |
422.75 |
424.50 |
-0.75 |
16,808 |
59,961 |
+1,282 |
Mar17 |
161107 |
428.25 |
434.25 |
426.75 |
428.25 |
-0.75 |
14,813 |
49,049 |
+1,441 |
Apr17 |
161107 |
432.00 |
437.50 |
430.75 |
432.00 |
-0.75 |
5,865 |
29,703 |
-66 |
May17 |
161107 |
436.75 |
440.50 |
434.50 |
435.25 |
-0.75 |
3,706 |
25,476 |
+421 |
Jun17 |
161107 |
440.00 |
444.25 |
436.75 |
438.50 |
-0.75 |
12,263 |
57,745 |
-1,552 |
Jul17 |
161107 |
444.00 |
447.50 |
441.25 |
442.50 |
-0.50 |
1,985 |
17,268 |
+760 |
Aug17 |
161107 |
451.00 |
451.00 |
444.75 |
446.00 |
-0.50 |
782 |
14,311 |
+51 |
Total Volume and Open Interest |
217,046 |
855,650 |
-13,115 |
Ethanol(CBOT) |
Dec16 |
161107 |
1.540 |
1.559 |
1.540 |
1.553 |
+0.005 |
295 |
3,509 |
-24 |
Jan17 |
161107 |
1.497 |
1.501 |
1.492 |
1.497 |
+0.002 |
64 |
1,066 |
+38 |
Feb17 |
161107 |
1.488 |
1.496 |
1.488 |
1.496 |
+0.002 |
126 |
562 |
+97 |
Mar17 |
161107 |
1.511 |
1.511 |
1.485 |
1.511 |
+0.002 |
41 |
254 |
-36 |
Apr17 |
161107 |
1.531 |
1.531 |
1.517 |
1.531 |
+0.002 |
0 |
235 |
+0 |
May17 |
161107 |
1.538 |
1.538 |
1.538 |
1.538 |
+0.002 |
0 |
5 |
+0 |
Jun17 |
161107 |
1.538 |
1.538 |
1.538 |
1.538 |
+0.002 |
|
|
|
Jul17 |
161107 |
1.538 |
1.538 |
1.538 |
1.538 |
+0.002 |
|
|
|
Total Volume and Open Interest |
526 |
5,637 |
+52 |
WTI Crude Oil(ICE) |
Dec16 |
161107 |
44.28 |
45.00 |
44.11 |
44.89 |
+0.82 |
29,269 |
88,803 |
-3,627 |
Jan17 |
161107 |
44.87 |
45.57 |
44.68 |
45.47 |
+0.82 |
42,100 |
111,771 |
+1,787 |
Feb17 |
161107 |
45.68 |
46.20 |
45.31 |
46.10 |
+0.82 |
21,416 |
40,550 |
+1,839 |
Mar17 |
161107 |
46.36 |
46.81 |
45.93 |
46.74 |
+0.82 |
10,914 |
39,613 |
-1,447 |
Apr17 |
161107 |
46.95 |
47.41 |
46.51 |
47.34 |
+0.83 |
4,549 |
14,817 |
+817 |
May17 |
161107 |
47.47 |
47.93 |
47.01 |
47.86 |
+0.83 |
2,242 |
9,009 |
+238 |
Jun17 |
161107 |
47.90 |
48.36 |
47.42 |
48.28 |
+0.82 |
7,356 |
44,317 |
+911 |
Jul17 |
161107 |
48.10 |
48.62 |
47.86 |
48.62 |
+0.81 |
461 |
7,163 |
-99 |
Aug17 |
161107 |
48.37 |
48.91 |
48.14 |
48.91 |
+0.81 |
294 |
5,345 |
+4 |
Sep17 |
161107 |
49.17 |
49.17 |
49.17 |
49.17 |
+0.80 |
689 |
15,810 |
-193 |
Oct17 |
161107 |
49.40 |
49.40 |
49.40 |
49.40 |
+0.78 |
183 |
3,938 |
+15 |
Nov17 |
161107 |
49.63 |
49.63 |
49.63 |
49.63 |
+0.77 |
204 |
1,562 |
+44 |
Dec17 |
161107 |
49.66 |
49.88 |
49.00 |
49.87 |
+0.76 |
4,843 |
80,651 |
+107 |
Jan18 |
161107 |
50.03 |
50.03 |
50.03 |
50.03 |
+0.75 |
21 |
961 |
+5 |
Feb18 |
161107 |
50.19 |
50.19 |
50.19 |
50.19 |
+0.75 |
16 |
617 |
+0 |
Mar18 |
161107 |
50.33 |
50.33 |
50.33 |
50.33 |
+0.74 |
12 |
3,519 |
+3 |
Total Volume and Open Interest |
128,074 |
541,508 |
+1,226 |
US Dollar Index(ICE) |
Dec16 |
161107 |
97.340 |
97.885 |
97.245 |
97.793 |
+0.705 |
24,232 |
82,450 |
+993 |
Mar17 |
161107 |
97.215 |
97.790 |
97.160 |
97.717 |
+0.700 |
513 |
3,897 |
-81 |
Jun17 |
161107 |
97.035 |
97.690 |
96.995 |
97.628 |
+0.700 |
45 |
295 |
+23 |
Total Volume and Open Interest |
24,802 |
86,787 |
+945 |
Australian Dollar(CME) |
Dec16 |
161107 |
76.63 |
77.21 |
76.58 |
77.09 |
+0.41 |
74,844 |
124,049 |
+1,994 |
Mar17 |
161107 |
76.54 |
77.04 |
76.44 |
76.94 |
+0.41 |
40 |
1,569 |
+18 |
Jun17 |
161107 |
76.76 |
76.76 |
76.33 |
76.76 |
+0.41 |
2 |
39 |
-2 |
Total Volume and Open Interest |
74,886 |
125,662 |
+2,010 |
British Pound(CME) |
Dec16 |
161107 |
124.84 |
125.08 |
123.88 |
124.08 |
-1.07 |
233,680 |
257,808 |
-2,698 |
Mar17 |
161107 |
125.06 |
125.30 |
124.14 |
124.32 |
-1.07 |
1,511 |
3,450 |
+186 |
Jun17 |
161107 |
124.57 |
125.86 |
124.47 |
124.57 |
-1.06 |
107 |
622 |
-17 |
Total Volume and Open Interest |
235,300 |
262,062 |
-2,529 |
Canadian Dollar(CME) |
Dec16 |
161107 |
74.81 |
75.00 |
74.55 |
74.84 |
+0.24 |
51,599 |
123,897 |
+1,464 |
Mar17 |
161107 |
75.00 |
75.02 |
74.62 |
74.90 |
+0.24 |
148 |
2,480 |
+19 |
Jun17 |
161107 |
74.96 |
75.00 |
74.56 |
74.96 |
+0.23 |
26 |
411 |
+7 |
Sep17 |
161107 |
75.05 |
75.05 |
75.03 |
75.03 |
+0.24 |
37 |
308 |
+36 |
Total Volume and Open Interest |
51,811 |
127,268 |
+1,527 |
Japanese Yen(CME) |
Dec16 |
161107 |
96.44 |
96.44 |
95.71 |
95.75 |
-1.35 |
122,459 |
157,061 |
-38 |
Mar17 |
161107 |
96.75 |
96.83 |
96.12 |
96.15 |
-1.35 |
700 |
3,332 |
+89 |
Jun17 |
161107 |
96.78 |
97.20 |
96.56 |
96.59 |
-1.36 |
0 |
146 |
+0 |
Total Volume and Open Interest |
123,159 |
160,569 |
+51 |
Swiss Franc(CME) |
Dec16 |
161107 |
102.87 |
103.00 |
102.37 |
102.82 |
-0.48 |
22,880 |
55,268 |
-600 |
Mar17 |
161107 |
103.26 |
103.47 |
102.93 |
103.37 |
-0.48 |
13 |
91 |
+6 |
Jun17 |
161107 |
104.04 |
104.04 |
103.73 |
104.00 |
-0.48 |
0 |
17 |
+0 |
Total Volume and Open Interest |
22,893 |
55,380 |
-594 |
EuroFX(CME) |
Dec16 |
161107 |
111.10 |
111.29 |
110.46 |
110.57 |
-0.81 |
172,545 |
420,127 |
-1,461 |
Mar17 |
161107 |
111.52 |
111.74 |
110.91 |
111.02 |
-0.81 |
379 |
11,245 |
+154 |
Jun17 |
161107 |
111.48 |
111.57 |
111.44 |
111.52 |
-0.81 |
13 |
1,287 |
+0 |
Total Volume and Open Interest |
173,023 |
432,812 |
-1,278 |
Mexican Peso(CME) |
Nov16 |
161107 |
535.25 |
536.00 |
535.25 |
535.25 |
+9.88 |
0 |
5 |
+0 |
Dec16 |
161107 |
532.13 |
536.50 |
531.13 |
533.25 |
+9.88 |
65,285 |
124,914 |
-3,268 |
Total Volume and Open Interest |
65,354 |
154,847 |
-3,230 |
Brazilian Real(CME) |
Dec16 |
161107 |
308.70 |
311.30 |
307.45 |
310.10 |
+1.75 |
3,625 |
30,561 |
-1,032 |
Jan17 |
161107 |
305.25 |
308.10 |
305.25 |
307.30 |
+1.55 |
|
|
|
Feb17 |
161107 |
304.45 |
304.45 |
304.45 |
304.45 |
+1.65 |
|
|
|
Mar17 |
161107 |
302.45 |
302.45 |
302.45 |
302.45 |
+1.60 |
|
|
|
Total Volume and Open Interest |
3,625 |
30,561 |
-1,032 |
30-Year T-Bonds(CBOT) |
Dec16 |
161107 |
162~220 |
163~000 |
162~110 |
162~190 |
-0~240 |
235,228 |
538,474 |
+160 |
Mar17 |
161107 |
161~110 |
161~160 |
161~000 |
161~060 |
-0~240 |
452 |
2,321 |
+144 |
Jun17 |
161107 |
160~100 |
160~100 |
160~100 |
160~100 |
-0~240 |
|
|
|
Total Volume and Open Interest |
235,680 |
540,795 |
+304 |
10-Year T-Notes(CBOT) |
Dec16 |
161107 |
129~275 |
130~000 |
129~245 |
129~270 |
-0~130 |
1,078,686 |
2,852,174 |
-28,267 |
Mar17 |
161107 |
129~075 |
129~130 |
129~075 |
129~090 |
-0~130 |
11,141 |
21,378 |
+2,917 |
Jun17 |
161107 |
129~010 |
129~010 |
129~010 |
129~010 |
-0~130 |
|
|
|
Total Volume and Open Interest |
1,089,827 |
2,873,552 |
-25,350 |
5-Year T-Notes(CBOT) |
Dec16 |
161107 |
121~000 |
121~002 |
120~266 |
120~300 |
-0~076 |
573,938 |
2,776,144 |
+6,622 |
Mar17 |
161107 |
120~184 |
120~200 |
120~182 |
120~190 |
-0~076 |
28,581 |
54,598 |
+12,273 |
Jun17 |
161107 |
120~140 |
120~140 |
120~140 |
120~140 |
-0~026 |
|
|
|
Total Volume and Open Interest |
602,519 |
2,830,742 |
+18,895 |
2 Year T-Notes(CBOT) |
Dec16 |
161107 |
109~054 |
109~056 |
109~034 |
109~052 |
-0~014 |
299,212 |
1,262,553 |
+3,161 |
Mar17 |
161107 |
108~304 |
109~006 |
108~304 |
109~004 |
-0~016 |
2,518 |
13,907 |
+2,008 |
Jun17 |
161107 |
109~004 |
109~004 |
109~004 |
109~004 |
-0~016 |
|
|
|
Total Volume and Open Interest |
301,730 |
1,276,460 |
+5,169 |
Eurodollars(CME) |
Dec16 |
161107 |
99.060 |
99.065 |
99.050 |
99.060 |
-0.015 |
192,644 |
1,586,234 |
-368 |
Mar17 |
161107 |
99.040 |
99.040 |
99.025 |
99.035 |
-0.020 |
243,622 |
1,283,467 |
-30,239 |
Jun17 |
161107 |
99.000 |
99.000 |
98.975 |
98.980 |
-0.030 |
169,041 |
1,251,923 |
+1,019 |
Sep17 |
161107 |
98.950 |
98.955 |
98.930 |
98.935 |
-0.040 |
132,997 |
1,001,717 |
+1,651 |
Dec17 |
161107 |
98.890 |
98.900 |
98.870 |
98.880 |
-0.045 |
246,094 |
1,493,125 |
+21,437 |
Mar18 |
161107 |
98.860 |
98.870 |
98.840 |
98.845 |
-0.050 |
130,637 |
699,789 |
-227 |
Jun18 |
161107 |
98.815 |
98.820 |
98.795 |
98.800 |
-0.050 |
109,535 |
579,411 |
+10,648 |
Sep18 |
161107 |
98.780 |
98.780 |
98.750 |
98.755 |
-0.050 |
86,628 |
447,165 |
-1,082 |
Dec18 |
161107 |
98.720 |
98.720 |
98.690 |
98.695 |
-0.055 |
111,889 |
671,783 |
-11 |
Mar19 |
161107 |
98.690 |
98.690 |
98.655 |
98.660 |
-0.055 |
68,996 |
447,179 |
+3,603 |
Jun19 |
161107 |
98.640 |
98.640 |
98.605 |
98.615 |
-0.050 |
62,185 |
406,976 |
+4,042 |
Sep19 |
161107 |
98.615 |
98.615 |
98.560 |
98.565 |
-0.050 |
62,231 |
320,952 |
+5,860 |
Dec19 |
161107 |
98.525 |
98.525 |
98.500 |
98.505 |
-0.055 |
45,394 |
353,042 |
+3,019 |
Mar20 |
161107 |
98.485 |
98.490 |
98.450 |
98.460 |
-0.055 |
34,239 |
174,191 |
-850 |
Jun20 |
161107 |
98.430 |
98.435 |
98.400 |
98.405 |
-0.055 |
24,255 |
119,614 |
-898 |
Sep20 |
161107 |
98.395 |
98.395 |
98.340 |
98.350 |
-0.055 |
27,598 |
104,832 |
-2,071 |
Dec20 |
161107 |
98.305 |
98.310 |
98.280 |
98.290 |
-0.055 |
22,921 |
113,413 |
-402 |
Mar21 |
161107 |
98.265 |
98.265 |
98.225 |
98.235 |
-0.055 |
19,996 |
70,187 |
+366 |
Total Volume and Open Interest |
1,865,296 |
11,489,496 |
+10,537 |
Ultra T-Bond(CBOT) |
Dec16 |
161107 |
176~00 |
176~09 |
175~11 |
175~18 |
-1~03 |
94,670 |
622,266 |
+7,162 |
Mar17 |
161107 |
174~24 |
174~24 |
174~13 |
174~24 |
-1~04 |
629 |
7,401 |
+203 |
Jun17 |
161107 |
174~02 |
174~02 |
174~02 |
174~02 |
-1~04 |
|
|
|
Total Volume and Open Interest |
95,299 |
629,667 |
+7,365 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161107 |
141~245 |
141~295 |
141~175 |
141~220 |
-0~170 |
75,842 |
258,204 |
+3,020 |
Mar17 |
161107 |
141~045 |
141~150 |
141~045 |
141~150 |
-0~170 |
|
|
|
Jun17 |
161107 |
141~150 |
141~150 |
141~150 |
141~150 |
-0~170 |
|
|
|
Total Volume and Open Interest |
75,842 |
258,204 |
+3,020 |
30 Day Federal Funds(CBOT) |
Nov16 |
161107 |
99.592 |
99.595 |
99.592 |
99.592 |
unch |
47,581 |
209,344 |
-20,518 |
Dec16 |
161107 |
99.505 |
99.505 |
99.495 |
99.500 |
-0.005 |
10,834 |
90,919 |
+860 |
Jan17 |
161107 |
99.430 |
99.430 |
99.415 |
99.425 |
-0.010 |
38,760 |
196,553 |
+9,580 |
Feb17 |
161107 |
99.410 |
99.415 |
99.400 |
99.410 |
-0.010 |
7,548 |
81,580 |
-838 |
Mar17 |
161107 |
99.400 |
99.400 |
99.385 |
99.390 |
-0.015 |
6,747 |
41,123 |
+2,127 |
Apr17 |
161107 |
99.395 |
99.395 |
99.375 |
99.385 |
-0.015 |
6,317 |
67,224 |
-970 |
Total Volume and Open Interest |
132,484 |
878,327 |
-6,792 |
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 |
161103 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
Mar17 |
161103 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161103 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161103 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161103 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161103 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161103 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161103 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161103 |
151.87 |
151.92 |
151.82 |
151.89 |
+0.04 |
1,878 |
14,560 |
+341 |
Mar17 |
161103 |
151.83 |
151.83 |
151.83 |
151.83 |
+0.04 |
|
|
|
Jun17 |
161103 |
151.83 |
151.83 |
151.83 |
151.83 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,878 |
14,560 |
+341 |
Euro-Buxl(EUREX) |
Dec16 |
161107 |
180.44 |
181.64 |
180.10 |
181.38 |
-0.58 |
52,825 |
175,861 |
-25,318 |
Mar17 |
161107 |
179.46 |
179.50 |
179.26 |
179.50 |
-0.60 |
6,511 |
25,115 |
+3,772 |
Jun17 |
161107 |
177.30 |
177.70 |
177.00 |
177.62 |
-0.46 |
3 |
5 |
-2 |
Total Volume and Open Interest |
59,339 |
227,050 |
+4,521 |
Euro-Bund(EUREX) |
Dec16 |
161107 |
162.00 |
162.37 |
161.94 |
162.29 |
-0.21 |
790,605 |
1,599,912 |
-398,500 |
Mar17 |
161107 |
164.08 |
164.38 |
163.98 |
164.32 |
-0.23 |
18,265 |
173,267 |
+6,769 |
Jun17 |
161107 |
161.75 |
161.75 |
161.75 |
161.75 |
-0.21 |
|
|
|
Total Volume and Open Interest |
808,870 |
2,160,142 |
-4,768 |
Euro-Bobl(EUREX) |
Dec16 |
161107 |
131.14 |
131.24 |
131.10 |
131.19 |
-0.06 |
505,761 |
1,137,999 |
-198,888 |
Mar17 |
161107 |
132.76 |
132.82 |
132.76 |
132.81 |
-0.05 |
1,524 |
90,071 |
-4,362 |
Jun17 |
161107 |
131.44 |
131.44 |
131.44 |
131.44 |
-0.06 |
|
|
|
Total Volume and Open Interest |
507,285 |
1,423,138 |
-8,182 |
Euro-Schatz(EUREX) |
Dec16 |
161107 |
111.99 |
112.01 |
111.99 |
112.00 |
unch |
178,820 |
1,068,016 |
-148,498 |
Mar17 |
161107 |
111.96 |
111.97 |
111.96 |
111.97 |
-0.01 |
2 |
1,096 |
+0 |
Jun17 |
161107 |
112.00 |
112.00 |
112.00 |
112.00 |
unch |
|
|
|
Total Volume and Open Interest |
178,822 |
1,156,693 |
-60,917 |
3-Mth Euribor(EUREX) |
Dec16 |
161107 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
5 |
3,192 |
+0 |
Mar17 |
161107 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
3,256 |
+0 |
Jun17 |
161107 |
100.270 |
100.275 |
100.270 |
100.275 |
unch |
6 |
33,649 |
-265 |
Total Volume and Open Interest |
61 |
74,268 |
-315 |
Long Gilt(LIFFE) |
Dec16 |
161107 |
125~32 |
126~06 |
125~21 |
125~27 |
-0~17 |
253,787 |
706,416 |
-6,468 |
Mar17 |
161107 |
125~31 |
125~31 |
125~31 |
125~31 |
-0~20 |
|
|
|
Total Volume and Open Interest |
253,787 |
706,416 |
-6,468 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161107 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
89,246 |
467,996 |
-3,456 |
Mar17 |
161107 |
99.58 |
99.58 |
99.57 |
99.57 |
-0.01 |
115,661 |
377,731 |
-9,045 |
Jun17 |
161107 |
99.57 |
99.57 |
99.55 |
99.55 |
-0.02 |
95,045 |
347,398 |
+841 |
Sep17 |
161107 |
99.54 |
99.55 |
99.53 |
99.53 |
-0.02 |
118,997 |
306,383 |
+8,604 |
Dec17 |
161107 |
99.52 |
99.52 |
99.50 |
99.50 |
-0.03 |
145,000 |
305,899 |
-3,024 |
Mar18 |
161107 |
99.49 |
99.49 |
99.47 |
99.47 |
-0.03 |
101,045 |
188,886 |
-6,459 |
Total Volume and Open Interest |
1,178,507 |
2,827,358 |
-16,482 |
3-Mth Euribor(LIFFE) |
Dec16 |
161107 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
25,249 |
432,300 |
+3,844 |
Mar17 |
161107 |
100.275 |
100.285 |
100.275 |
100.285 |
+0.005 |
32,047 |
472,719 |
-2,474 |
Jun17 |
161107 |
100.270 |
100.275 |
100.265 |
100.275 |
+0.005 |
30,123 |
438,324 |
-2,492 |
Total Volume and Open Interest |
395,176 |
3,444,919 |
+395 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161107 |
98.23 |
98.23 |
98.21 |
98.22 |
-0.01 |
22,569 |
141,803 |
-7,612 |
Mar17 |
161107 |
98.25 |
98.26 |
98.24 |
98.25 |
-0.01 |
57,364 |
240,955 |
-13,541 |
Jun17 |
161107 |
98.26 |
98.28 |
98.25 |
98.26 |
-0.01 |
27,127 |
197,887 |
-3,494 |
Sep17 |
161107 |
98.25 |
98.27 |
98.23 |
98.25 |
unch |
13,882 |
139,781 |
-1,513 |
Dec17 |
161107 |
98.22 |
98.24 |
98.21 |
98.22 |
-0.01 |
9,299 |
157,128 |
-283 |
Mar18 |
161107 |
98.19 |
98.21 |
98.17 |
98.19 |
unch |
9,165 |
91,316 |
+2,964 |
Jun18 |
161107 |
98.15 |
98.17 |
98.13 |
98.15 |
unch |
5,908 |
64,516 |
-126 |
Sep18 |
161107 |
98.10 |
98.13 |
98.09 |
98.10 |
unch |
3,933 |
31,176 |
-337 |
Dec18 |
161107 |
98.07 |
98.09 |
98.04 |
98.06 |
unch |
317 |
7,294 |
+92 |
Mar19 |
161107 |
98.01 |
98.01 |
98.01 |
98.01 |
-0.01 |
2 |
3,443 |
+0 |
Total Volume and Open Interest |
149,566 |
1,077,434 |
-23,850 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161107 |
97.70 |
97.74 |
97.65 |
97.68 |
-0.02 |
137,911 |
929,210 |
+900 |
Mar17 |
161107 |
97.68 |
97.68 |
97.68 |
97.68 |
-0.02 |
|
|
|
Total Volume and Open Interest |
137,911 |
929,210 |
+900 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161107 |
98.32 |
98.34 |
98.29 |
98.31 |
-0.01 |
194,826 |
989,177 |
+2,337 |
Mar17 |
161107 |
98.31 |
98.31 |
98.31 |
98.31 |
-0.01 |
|
|
|
Total Volume and Open Interest |
194,826 |
989,177 |
+2,337 |
Gold(CMX) |
Dec16 |
161107 |
1294.5 |
1296.5 |
1278.6 |
1279.4 |
-25.1 |
228,551 |
368,593 |
-6,486 |
Feb17 |
161107 |
1295.0 |
1300.0 |
1282.6 |
1283.4 |
-25.2 |
13,821 |
80,010 |
+4,810 |
Apr17 |
161107 |
1307.8 |
1307.8 |
1286.4 |
1286.9 |
-25.3 |
4,212 |
17,145 |
+481 |
Jun17 |
161107 |
1304.2 |
1307.0 |
1289.6 |
1290.1 |
-25.4 |
2,997 |
31,806 |
+505 |
Aug17 |
161107 |
1304.5 |
1307.1 |
1292.7 |
1293.2 |
-25.5 |
1,016 |
8,279 |
-200 |
Oct17 |
161107 |
1309.5 |
1309.8 |
1295.9 |
1296.3 |
-25.5 |
125 |
2,283 |
-22 |
Dec17 |
161107 |
1313.8 |
1313.8 |
1299.4 |
1299.4 |
-25.5 |
1,422 |
14,898 |
+714 |
Feb18 |
161107 |
1302.2 |
1320.4 |
1302.2 |
1302.2 |
-25.5 |
1 |
193 |
+0 |
Apr18 |
161107 |
1304.8 |
1304.8 |
1304.8 |
1304.8 |
-25.4 |
0 |
16 |
+0 |
Jun18 |
161107 |
1307.3 |
1335.0 |
1307.3 |
1307.3 |
-25.4 |
9 |
4,205 |
+0 |
Aug18 |
161107 |
1310.5 |
1310.5 |
1310.5 |
1310.5 |
-25.4 |
|
|
|
Total Volume and Open Interest |
252,348 |
533,946 |
-162 |
Silver(CMX) |
Dec16 |
161107 |
1827.0 |
1829.0 |
1800.5 |
1815.1 |
-22.0 |
81,281 |
131,458 |
-3,289 |
Mar17 |
161107 |
1826.0 |
1840.5 |
1814.0 |
1827.7 |
-22.2 |
5,348 |
46,860 |
+2,331 |
May17 |
161107 |
1833.0 |
1839.5 |
1820.0 |
1834.5 |
-22.2 |
321 |
3,511 |
+8 |
Jul17 |
161107 |
1847.0 |
1847.0 |
1827.5 |
1841.0 |
-22.3 |
187 |
4,034 |
+14 |
Sep17 |
161107 |
1842.5 |
1852.0 |
1842.5 |
1847.0 |
-22.3 |
26 |
813 |
+6 |
Dec17 |
161107 |
1860.0 |
1866.0 |
1840.5 |
1855.7 |
-22.3 |
86 |
4,317 |
+14 |
Mar18 |
161107 |
1863.0 |
1863.0 |
1817.0 |
1863.0 |
-22.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,352 |
194,384 |
-929 |
Platinum(NYMEX) |
Jan17 |
161107 |
995.0 |
1004.3 |
988.5 |
1001.4 |
-3.1 |
13,825 |
64,179 |
-571 |
Apr17 |
161107 |
994.5 |
1007.5 |
992.6 |
1005.2 |
-3.2 |
113 |
5,926 |
+49 |
Jul17 |
161107 |
998.5 |
1008.3 |
998.5 |
1008.3 |
-3.2 |
0 |
39 |
+0 |
Oct17 |
161107 |
1012.2 |
1012.2 |
954.0 |
1012.2 |
-3.2 |
0 |
165 |
+0 |
Total Volume and Open Interest |
13,967 |
70,390 |
-521 |
Palladium(NYMEX) |
Dec16 |
161107 |
628.90 |
657.55 |
617.15 |
656.40 |
+31.60 |
5,540 |
18,638 |
-324 |
Mar17 |
161107 |
620.00 |
658.85 |
620.00 |
658.20 |
+31.55 |
535 |
4,371 |
+463 |
Jun17 |
161107 |
660.00 |
660.00 |
660.00 |
660.00 |
+31.55 |
0 |
32 |
+0 |
Total Volume and Open Interest |
6,075 |
23,044 |
+136 |
Copper(CMX) |
Dec16 |
161107 |
226.15 |
231.70 |
225.55 |
230.95 |
+4.45 |
76,051 |
106,190 |
+414 |
Mar17 |
161107 |
227.00 |
232.80 |
226.70 |
232.10 |
+4.55 |
16,416 |
72,959 |
+3,358 |
May17 |
161107 |
227.45 |
233.25 |
227.45 |
232.65 |
+4.65 |
2,617 |
12,073 |
+900 |
Jul17 |
161107 |
230.55 |
233.30 |
230.55 |
233.05 |
+4.75 |
1,079 |
5,860 |
+241 |
Sep17 |
161107 |
233.05 |
233.35 |
231.50 |
233.30 |
+4.70 |
772 |
1,937 |
+250 |
Total Volume and Open Interest |
98,652 |
209,415 |
+5,856 |
E-mini DJIA Index(CBOT) |
Dec16 |
161107 |
18000 |
18209 |
17983 |
18192 |
+387 |
155,396 |
113,548 |
-1,531 |
Mar17 |
161107 |
17918 |
18135 |
17918 |
18125 |
+384 |
92 |
986 |
+2 |
Jun17 |
161107 |
18049 |
18049 |
17652 |
18049 |
+384 |
0 |
6 |
+0 |
Sep17 |
161107 |
17964 |
17964 |
17964 |
17964 |
+384 |
|
|
|
Total Volume and Open Interest |
155,488 |
114,540 |
-1,529 |
S & P 500(CME) |
Dec16 |
161107 |
2103.50 |
2129.10 |
2103.40 |
2129.10 |
+49.10 |
4,051 |
83,316 |
-463 |
Mar17 |
161107 |
2105.00 |
2124.50 |
2105.00 |
2123.60 |
+49.10 |
157 |
374 |
+151 |
Jun17 |
161107 |
2118.10 |
2119.00 |
2118.10 |
2118.10 |
+49.10 |
147 |
273 |
+153 |
Sep17 |
161107 |
2112.80 |
2113.90 |
2112.80 |
2112.80 |
+48.90 |
|
|
|
Total Volume and Open Interest |
4,355 |
83,963 |
-159 |
S & P 500 E-Mini(Globex) |
Dec16 |
161107 |
2106.00 |
2130.75 |
2102.75 |
2129.00 |
+49.00 |
1,795,490 |
2,951,457 |
+20,863 |
Mar17 |
161107 |
2098.00 |
2125.25 |
2095.50 |
2123.50 |
+49.00 |
6,469 |
28,708 |
+1,914 |
Jun17 |
161107 |
2094.75 |
2118.00 |
2093.50 |
2118.00 |
+49.00 |
613 |
1,543 |
+427 |
Sep17 |
161107 |
2095.00 |
2112.75 |
2095.00 |
2112.75 |
+48.75 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,802,572 |
2,981,756 |
+23,204 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161107 |
4709.80 |
4781.80 |
4709.80 |
4775.80 |
+118.00 |
280,599 |
311,422 |
-8,495 |
Mar17 |
161107 |
4710.00 |
4778.80 |
4710.00 |
4774.30 |
+118.30 |
422 |
1,049 |
+50 |
Jun17 |
161107 |
4756.50 |
4768.30 |
4756.50 |
4768.30 |
+118.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
281,021 |
312,488 |
-8,445 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161107 |
1493.50 |
1508.50 |
1492.90 |
1507.00 |
+31.60 |
15,513 |
79,415 |
-1,418 |
Mar17 |
161107 |
1491.00 |
1504.50 |
1491.00 |
1504.50 |
+31.60 |
0 |
2 |
+0 |
Jun17 |
161107 |
1494.80 |
1494.80 |
1494.80 |
1494.80 |
+31.60 |
|
|
|
Total Volume and Open Interest |
15,513 |
79,417 |
-1,418 |
Volatility Index(CBOE) |
Nov16 |
161107 |
17.45 |
17.50 |
16.00 |
16.02 |
-3.31 |
135,362 |
168,146 |
+0 |
Dec16 |
161107 |
17.90 |
18.10 |
16.53 |
16.58 |
-2.40 |
93,793 |
139,136 |
+0 |
Jan17 |
161107 |
19.30 |
19.30 |
17.65 |
17.68 |
-2.05 |
30,202 |
51,147 |
+0 |
Feb17 |
161107 |
19.50 |
19.50 |
18.10 |
18.13 |
-1.75 |
12,629 |
26,611 |
+0 |
Total Volume and Open Interest |
283,497 |
429,045 |
+0 |
Russell 2000(ICE) |
Dec16 |
161107 |
1175.80 |
1192.50 |
1175.80 |
1191.30 |
+30.00 |
87,338 |
321,814 |
-1,415 |
Mar17 |
161107 |
1184.10 |
1186.30 |
1175.60 |
1186.30 |
+30.00 |
11 |
312 |
+3 |
Jun17 |
161107 |
1182.30 |
1182.30 |
1182.30 |
1182.30 |
+30.00 |
0 |
170 |
+0 |
Total Volume and Open Interest |
87,349 |
322,435 |
-1,412 |
Nikkei 225(CME) |
Dec16 |
161107 |
17050 |
17340 |
17045 |
17335 |
+455 |
7,039 |
35,449 |
-301 |
Mar17 |
161107 |
17170 |
17345 |
17170 |
17345 |
+455 |
5 |
42 |
-2 |
Total Volume and Open Interest |
7,044 |
35,491 |
-303 |
Nikkei 225(SGX) |
Dec16 |
161107 |
17220 |
17265 |
17210 |
17225 |
+335 |
35,006 |
193,147 |
-6,348 |
Mar17 |
161107 |
17200 |
17200 |
17185 |
17185 |
+330 |
6 |
4,618 |
-1 |
Jun17 |
161103 |
16820 |
16820 |
16820 |
16820 |
-100 |
|
|
|
Total Volume and Open Interest |
50,375 |
208,440 |
+2,507 |
Nikkei 225(CME) Yen |
Dec16 |
161107 |
17030 |
17315 |
17030 |
17310 |
+455 |
27,561 |
64,775 |
+1,874 |
Mar17 |
161107 |
17040 |
17260 |
17020 |
17260 |
+455 |
1 |
111 |
+0 |
Jun17 |
161107 |
17130 |
17130 |
17130 |
17130 |
+455 |
|
|
|
Total Volume and Open Interest |
27,562 |
64,886 |
+1,874 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161107 |
17260 |
17310 |
17230 |
17310 |
+450 |
6 |
54 |
-2 |
Mar17 |
161107 |
17260 |
17260 |
17260 |
17260 |
+450 |
|
|
|
Jun17 |
161107 |
17130 |
17130 |
17130 |
17130 |
+450 |
|
|
|
Total Volume and Open Interest |
6 |
54 |
-2 |
CAC 40(EURONEXT) |
Nov16 |
161107 |
4438.5 |
4463.0 |
4425.0 |
4456.0 |
+82.0 |
101,051 |
293,413 |
-3,291 |
Dec16 |
161107 |
4426.0 |
4456.5 |
4422.5 |
4450.0 |
+81.5 |
167 |
22,311 |
+29 |
Jan17 |
161107 |
4441.5 |
4441.5 |
4441.5 |
4441.5 |
+81.5 |
|
|
|
Total Volume and Open Interest |
101,218 |
315,788 |
-3,262 |
Hang Seng Index(HKFE) |
Nov16 |
161107 |
22605 |
22875 |
22454 |
22786 |
+174 |
111,706 |
136,862 |
+103 |
Dec16 |
161107 |
22620 |
22885 |
22473 |
22806 |
+176 |
657 |
14,828 |
+86 |
Total Volume and Open Interest |
112,521 |
153,603 |
+164 |
DAX(EUREX) |
Dec16 |
161107 |
10439.0 |
10469.5 |
10375.5 |
10433.5 |
+175.5 |
97,248 |
133,986 |
-45,114 |
Mar17 |
161107 |
10441.5 |
10459.0 |
10374.5 |
10430.5 |
+175.5 |
121 |
3,946 |
+46 |
Jun17 |
161107 |
10420.0 |
10460.0 |
10420.0 |
10458.5 |
+175.5 |
11 |
193 |
-1 |
Total Volume and Open Interest |
97,380 |
178,800 |
-4,394 |
Mini-DAX(EUREX) |
Dec16 |
161107 |
10431.0 |
10465.0 |
10376.0 |
10433.5 |
+175.5 |
22,990 |
10,173 |
-4,896 |
Mar17 |
161107 |
10366.0 |
10457.0 |
10366.0 |
10430.5 |
+175.5 |
54 |
1,469 |
+11 |
Jun17 |
161107 |
10405.0 |
10469.0 |
10405.0 |
10458.5 |
+175.5 |
2 |
40 |
-3 |
Total Volume and Open Interest |
23,046 |
15,928 |
-642 |
FT-SE 100(EURONEXT) |
Dec16 |
161107 |
6680.00 |
6789.50 |
6678.50 |
6764.00 |
+98.00 |
119,448 |
781,073 |
-1,438 |
Mar17 |
161107 |
6630.50 |
6701.00 |
6630.50 |
6701.00 |
+98.00 |
64 |
6,698 |
+5 |
Jun17 |
161107 |
6631.00 |
6631.00 |
6631.00 |
6631.00 |
+99.00 |
|
|
|
Total Volume and Open Interest |
119,512 |
787,771 |
-1,433 |
SPI 200(SFE) |
Dec16 |
161107 |
5155.0 |
5242.0 |
5123.0 |
5240.0 |
+87.0 |
38,661 |
278,883 |
-5,357 |
Mar17 |
161107 |
5118.0 |
5189.0 |
5118.0 |
5189.0 |
+86.0 |
9 |
1,742 |
+0 |
Jun17 |
161107 |
5175.0 |
5175.0 |
5175.0 |
5175.0 |
+86.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
38,670 |
283,091 |
-5,357 |
FTSE MIB(ISE) |
Dec16 |
161107 |
16470.00 |
16690.00 |
16470.00 |
16667.00 |
+397.00 |
39,481 |
41,384 |
+307 |
Mar17 |
161107 |
16495.00 |
16660.00 |
16485.00 |
16655.00 |
+402.00 |
232 |
808 |
+212 |
Jun17 |
161107 |
16223.00 |
16223.00 |
16223.00 |
16223.00 |
+402.00 |
|
|
|
Total Volume and Open Interest |
39,713 |
42,192 |
+519 |
KOSPI 200(KFE) |
Dec16 |
161107 |
255.30 |
255.45 |
255.10 |
255.15 |
+2.10 |
145,885 |
130,090 |
-805 |
Mar17 |
161107 |
252.55 |
252.60 |
252.45 |
252.45 |
+2.05 |
853 |
10,370 |
+1,066 |
Jun17 |
161107 |
253.05 |
253.05 |
253.05 |
253.05 |
+2.15 |
0 |
1,797 |
+500 |
Total Volume and Open Interest |
146,738 |
146,863 |
+761 |
GSCI(CME) |
Nov16 |
161107 |
351.65 |
352.40 |
348.85 |
351.50 |
+2.40 |
501 |
13,825 |
-222 |
Dec16 |
161107 |
355.65 |
358.65 |
354.75 |
357.30 |
+2.40 |
250 |
1,565 |
+250 |
Jan17 |
161107 |
361.10 |
361.10 |
361.10 |
361.10 |
+2.40 |
|
|
|
Total Volume and Open Interest |
751 |
15,390 |
+28 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|