|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 09, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov16 |
161109 |
1000.00 |
1007.00 |
975.50 |
982.00 |
-19.75 |
4,549 |
5,079 |
-1,068 |
Jan17 |
161109 |
1010.25 |
1017.50 |
984.25 |
991.00 |
-20.25 |
76,174 |
315,739 |
-2,718 |
Mar17 |
161109 |
1017.00 |
1024.25 |
992.00 |
998.50 |
-19.75 |
15,563 |
106,621 |
+1,088 |
May17 |
161109 |
1023.50 |
1031.00 |
999.25 |
1005.50 |
-19.50 |
5,671 |
65,028 |
+215 |
Jul17 |
161109 |
1028.00 |
1036.50 |
1004.50 |
1011.25 |
-18.75 |
6,522 |
74,142 |
+237 |
Aug17 |
161109 |
1017.50 |
1032.75 |
1005.00 |
1010.25 |
-17.75 |
321 |
3,096 |
+105 |
Sep17 |
161109 |
1008.50 |
1017.00 |
991.75 |
996.50 |
-13.75 |
170 |
1,604 |
+41 |
Nov17 |
161109 |
993.75 |
1003.00 |
980.75 |
985.50 |
-9.50 |
3,349 |
38,494 |
+75 |
Jan18 |
161109 |
991.00 |
1001.25 |
984.25 |
986.50 |
-8.50 |
317 |
1,377 |
+155 |
Mar18 |
161109 |
985.00 |
999.25 |
984.75 |
984.75 |
-6.75 |
98 |
719 |
+39 |
May18 |
161109 |
993.50 |
993.50 |
982.00 |
984.25 |
-6.75 |
4 |
273 |
-1 |
Jul18 |
161109 |
986.50 |
999.25 |
986.50 |
986.50 |
-6.50 |
4 |
395 |
+2 |
Aug18 |
161109 |
981.50 |
981.50 |
981.50 |
981.50 |
-6.25 |
0 |
17 |
+0 |
Sep18 |
161109 |
966.25 |
966.25 |
966.25 |
966.25 |
-6.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
112,769 |
613,246 |
-1,820 |
Soybean Meal(CBOT) |
Dec16 |
161109 |
315.50 |
319.30 |
307.90 |
311.40 |
-4.30 |
35,023 |
116,797 |
-2,426 |
Jan17 |
161109 |
317.40 |
321.40 |
310.10 |
313.60 |
-4.00 |
18,386 |
80,243 |
+2,426 |
Mar17 |
161109 |
318.30 |
323.00 |
311.90 |
315.40 |
-3.30 |
8,835 |
61,977 |
+1,674 |
May17 |
161109 |
319.80 |
324.40 |
313.40 |
316.90 |
-3.00 |
2,660 |
38,586 |
-29 |
Jul17 |
161109 |
321.50 |
326.10 |
315.30 |
318.80 |
-2.80 |
2,736 |
36,736 |
+45 |
Aug17 |
161109 |
318.70 |
325.20 |
315.50 |
318.70 |
-2.20 |
521 |
4,958 |
+21 |
Sep17 |
161109 |
316.50 |
323.50 |
315.00 |
317.80 |
-1.20 |
297 |
5,534 |
+1 |
Oct17 |
161109 |
310.40 |
319.00 |
310.20 |
314.20 |
+0.10 |
298 |
4,888 |
+39 |
Dec17 |
161109 |
312.50 |
318.50 |
309.70 |
314.30 |
+0.80 |
1,015 |
16,011 |
+138 |
Jan18 |
161109 |
316.90 |
316.90 |
312.00 |
313.40 |
+1.00 |
11 |
833 |
+11 |
Total Volume and Open Interest |
69,799 |
368,582 |
+1,911 |
Soybean Oil(CBOT) |
Dec16 |
161109 |
35.20 |
35.41 |
34.27 |
34.31 |
-1.00 |
42,802 |
168,432 |
-4,415 |
Jan17 |
161109 |
35.45 |
35.68 |
34.54 |
34.57 |
-1.00 |
24,158 |
122,030 |
+2,335 |
Mar17 |
161109 |
35.70 |
35.87 |
34.78 |
34.81 |
-0.97 |
8,459 |
70,980 |
+403 |
May17 |
161109 |
35.84 |
35.92 |
34.96 |
35.00 |
-0.96 |
4,618 |
47,117 |
+316 |
Jul17 |
161109 |
36.02 |
36.13 |
35.17 |
35.19 |
-0.95 |
4,378 |
35,436 |
+1,331 |
Aug17 |
161109 |
36.05 |
36.20 |
35.20 |
35.21 |
-0.92 |
223 |
4,515 |
+44 |
Sep17 |
161109 |
35.56 |
35.97 |
35.15 |
35.15 |
-0.91 |
165 |
3,567 |
+50 |
Oct17 |
161109 |
35.50 |
35.81 |
34.96 |
34.96 |
-0.92 |
117 |
3,272 |
-4 |
Dec17 |
161109 |
35.94 |
35.94 |
34.96 |
35.00 |
-0.94 |
1,520 |
11,007 |
+417 |
Jan18 |
161109 |
35.48 |
35.48 |
35.02 |
35.02 |
-0.95 |
9 |
508 |
+9 |
Total Volume and Open Interest |
86,459 |
467,745 |
+496 |
Canola(WCE) |
Nov16 |
161109 |
502.1 |
502.1 |
502.1 |
502.1 |
-1.3 |
|
|
|
Jan17 |
161109 |
510.0 |
512.4 |
507.4 |
509.1 |
-1.3 |
11,011 |
138,174 |
+814 |
Mar17 |
161109 |
516.0 |
518.5 |
514.1 |
516.0 |
-0.7 |
3,654 |
25,962 |
+58 |
May17 |
161109 |
518.5 |
521.4 |
516.9 |
519.8 |
+0.3 |
724 |
13,141 |
+156 |
Jul17 |
161109 |
519.5 |
522.0 |
518.0 |
520.2 |
-0.3 |
470 |
9,844 |
-84 |
Total Volume and Open Interest |
16,080 |
195,314 |
+1,030 |
Corn(CBOT) |
Dec16 |
161109 |
353.00 |
355.00 |
340.50 |
340.75 |
-13.50 |
200,743 |
539,348 |
-25,194 |
Mar17 |
161109 |
361.00 |
363.50 |
349.25 |
349.75 |
-13.00 |
122,670 |
391,643 |
+22,062 |
May17 |
161109 |
368.50 |
371.00 |
357.00 |
357.25 |
-13.00 |
24,269 |
101,389 |
+4,356 |
Jul17 |
161109 |
375.75 |
378.00 |
364.00 |
364.25 |
-13.00 |
20,406 |
143,115 |
+2,818 |
Sep17 |
161109 |
382.25 |
384.50 |
371.25 |
371.50 |
-12.50 |
2,954 |
50,076 |
+267 |
Dec17 |
161109 |
390.50 |
392.25 |
380.00 |
380.25 |
-11.50 |
6,547 |
96,385 |
-244 |
Mar18 |
161109 |
399.00 |
401.25 |
389.75 |
389.75 |
-11.50 |
142 |
6,584 |
+43 |
May18 |
161109 |
404.75 |
404.75 |
395.25 |
395.25 |
-11.25 |
11 |
1,339 |
+1 |
Jul18 |
161109 |
406.50 |
408.75 |
398.75 |
399.25 |
-11.25 |
7 |
1,662 |
+3 |
Sep18 |
161109 |
405.25 |
405.25 |
396.25 |
396.25 |
-9.25 |
226 |
721 |
+131 |
Total Volume and Open Interest |
378,219 |
1,337,906 |
+4,362 |
Wheat(CBOT) |
Dec16 |
161109 |
416.50 |
417.75 |
403.75 |
406.75 |
-8.50 |
79,192 |
251,824 |
-11,862 |
Mar17 |
161109 |
432.75 |
433.00 |
421.00 |
424.50 |
-7.50 |
53,412 |
139,130 |
+9,198 |
May17 |
161109 |
447.75 |
448.00 |
437.00 |
440.50 |
-7.50 |
8,805 |
31,715 |
+174 |
Jul17 |
161109 |
463.25 |
463.25 |
452.00 |
455.75 |
-7.50 |
8,089 |
52,010 |
+1,546 |
Sep17 |
161109 |
474.00 |
476.25 |
469.25 |
471.25 |
-7.50 |
2,144 |
9,198 |
+287 |
Dec17 |
161109 |
491.25 |
496.00 |
488.50 |
490.50 |
-7.75 |
2,619 |
15,261 |
+1,100 |
Total Volume and Open Interest |
154,763 |
501,997 |
+722 |
Wheat(KCBT) |
Dec16 |
161109 |
415.25 |
418.00 |
407.50 |
410.25 |
-7.25 |
28,664 |
110,625 |
-4,644 |
Mar17 |
161109 |
434.00 |
435.25 |
424.75 |
427.75 |
-7.25 |
22,650 |
72,476 |
+4,539 |
May17 |
161109 |
444.75 |
447.00 |
437.50 |
439.25 |
-8.00 |
5,661 |
31,015 |
+870 |
Jul17 |
161109 |
458.75 |
458.75 |
449.25 |
450.75 |
-8.00 |
3,910 |
47,306 |
+1,541 |
Sep17 |
161109 |
469.50 |
469.75 |
463.75 |
465.50 |
-7.75 |
148 |
4,871 |
+26 |
Dec17 |
161109 |
485.00 |
485.25 |
484.50 |
485.00 |
-7.25 |
197 |
6,199 |
-37 |
Mar18 |
161109 |
497.50 |
497.50 |
495.50 |
497.50 |
-6.50 |
41 |
1,023 |
+0 |
Total Volume and Open Interest |
61,334 |
274,123 |
+2,301 |
Wheat(MGE) |
Dec16 |
161109 |
514.00 |
515.00 |
509.00 |
514.50 |
+0.50 |
3,426 |
25,075 |
-1,950 |
Mar17 |
161109 |
520.50 |
522.25 |
516.50 |
521.50 |
unch |
2,783 |
22,695 |
-729 |
May17 |
161109 |
526.75 |
529.25 |
523.25 |
529.00 |
-0.25 |
725 |
9,502 |
+91 |
Jul17 |
161109 |
531.00 |
536.50 |
530.75 |
536.50 |
-0.25 |
594 |
4,993 |
-93 |
Sep17 |
161109 |
539.50 |
544.00 |
539.50 |
544.00 |
-0.75 |
150 |
3,564 |
+17 |
Dec17 |
161109 |
555.75 |
556.25 |
555.50 |
556.00 |
unch |
432 |
2,661 |
+159 |
Total Volume and Open Interest |
8,110 |
68,554 |
-2,505 |
Oats(CBOT) |
Dec16 |
161109 |
225.50 |
227.75 |
222.00 |
222.50 |
-3.25 |
391 |
4,697 |
-128 |
Mar17 |
161109 |
226.25 |
226.50 |
224.50 |
225.50 |
+0.25 |
257 |
3,188 |
+111 |
May17 |
161109 |
226.00 |
226.00 |
225.00 |
225.50 |
-0.75 |
48 |
486 |
+19 |
Jul17 |
161109 |
226.00 |
227.50 |
225.25 |
227.50 |
-0.50 |
5 |
52 |
+0 |
Total Volume and Open Interest |
733 |
8,488 |
+29 |
Rough Rice(CBOT) |
Nov16 |
161109 |
9.65 |
9.65 |
9.47 |
9.47 |
-0.05 |
18 |
105 |
-40 |
Jan17 |
161109 |
9.77 |
9.94 |
9.68 |
9.70 |
-0.05 |
270 |
9,907 |
+1 |
Mar17 |
161109 |
10.02 |
10.13 |
9.95 |
9.96 |
-0.05 |
31 |
980 |
+22 |
May17 |
161109 |
10.31 |
10.31 |
10.20 |
10.20 |
-0.05 |
1 |
10 |
+0 |
Total Volume and Open Interest |
320 |
11,018 |
-17 |
Live Cattle(CME) |
Dec16 |
161109 |
102.250 |
103.680 |
101.950 |
103.480 |
+0.880 |
40,697 |
104,810 |
-5,883 |
Feb17 |
161109 |
103.650 |
104.830 |
103.400 |
104.680 |
+0.630 |
32,453 |
70,532 |
+285 |
Apr17 |
161109 |
104.000 |
105.100 |
103.785 |
104.730 |
+0.230 |
13,515 |
54,869 |
-880 |
Jun17 |
161109 |
96.500 |
97.430 |
96.350 |
96.930 |
-0.150 |
6,091 |
27,853 |
-249 |
Aug17 |
161109 |
94.480 |
95.100 |
94.180 |
94.650 |
-0.250 |
1,846 |
10,987 |
+187 |
Oct17 |
161109 |
95.230 |
95.980 |
95.230 |
95.650 |
-0.150 |
543 |
5,299 |
+180 |
Total Volume and Open Interest |
95,311 |
275,962 |
-6,320 |
Feeder Cattle(CME) |
Nov16 |
161109 |
124.000 |
125.150 |
123.785 |
124.550 |
+0.150 |
1,890 |
4,087 |
-615 |
Jan17 |
161109 |
118.885 |
120.500 |
118.230 |
119.730 |
+0.500 |
4,759 |
22,412 |
+273 |
Mar17 |
161109 |
115.650 |
117.135 |
115.200 |
116.285 |
+0.135 |
2,565 |
9,632 |
+95 |
Apr17 |
161109 |
115.300 |
116.700 |
114.930 |
115.900 |
+0.100 |
1,048 |
2,619 |
+240 |
May17 |
161109 |
114.450 |
115.980 |
114.250 |
115.050 |
-0.130 |
350 |
2,550 |
+34 |
Aug17 |
161109 |
115.750 |
116.850 |
115.135 |
115.900 |
-0.100 |
92 |
1,028 |
-2 |
Sep17 |
161109 |
114.250 |
114.250 |
112.650 |
114.250 |
+0.150 |
8 |
44 |
+0 |
Total Volume and Open Interest |
10,720 |
42,381 |
+33 |
Lean Hogs(CME) |
Dec16 |
161109 |
46.850 |
47.430 |
45.985 |
46.550 |
-0.435 |
26,992 |
96,800 |
-8,937 |
Feb17 |
161109 |
54.380 |
54.550 |
53.350 |
54.080 |
-0.420 |
21,135 |
59,914 |
+3,038 |
Apr17 |
161109 |
61.600 |
61.900 |
60.750 |
61.550 |
-0.235 |
5,515 |
37,438 |
+319 |
May17 |
161109 |
69.250 |
69.250 |
68.400 |
68.800 |
-0.530 |
33 |
706 |
+9 |
Jun17 |
161109 |
73.180 |
73.480 |
72.635 |
73.300 |
-0.335 |
2,845 |
13,610 |
+385 |
Jul17 |
161109 |
74.480 |
74.850 |
73.800 |
74.730 |
-0.155 |
1,612 |
6,470 |
+1,062 |
Aug17 |
161109 |
74.600 |
75.050 |
74.135 |
74.980 |
-0.020 |
609 |
4,607 |
+166 |
Oct17 |
161109 |
63.485 |
63.750 |
63.080 |
63.680 |
-0.200 |
233 |
1,535 |
+58 |
Total Volume and Open Interest |
59,089 |
222,168 |
-3,871 |
Class III Milk(CME) |
Nov16 |
161109 |
16.76 |
16.90 |
16.64 |
16.79 |
unch |
383 |
5,414 |
-7 |
Dec16 |
161109 |
16.54 |
16.65 |
16.23 |
16.48 |
+0.02 |
824 |
5,351 |
+94 |
Jan17 |
161109 |
15.76 |
15.90 |
15.66 |
15.78 |
-0.05 |
182 |
2,820 |
+17 |
Feb17 |
161109 |
15.82 |
15.82 |
15.75 |
15.81 |
-0.01 |
83 |
2,686 |
+5 |
Mar17 |
161109 |
15.80 |
15.92 |
15.78 |
15.87 |
unch |
58 |
2,470 |
+13 |
Apr17 |
161109 |
15.82 |
15.91 |
15.81 |
15.85 |
-0.05 |
44 |
2,227 |
+5 |
May17 |
161109 |
15.91 |
16.00 |
15.90 |
15.95 |
unch |
19 |
2,145 |
-5 |
Jun17 |
161109 |
16.12 |
16.15 |
16.12 |
16.13 |
-0.02 |
21 |
1,926 |
-3 |
Jul17 |
161109 |
16.34 |
16.53 |
16.34 |
16.34 |
unch |
15 |
1,100 |
+6 |
Aug17 |
161109 |
16.58 |
16.58 |
16.58 |
16.58 |
unch |
18 |
1,102 |
+4 |
Sep17 |
161109 |
16.75 |
16.90 |
16.75 |
16.75 |
unch |
35 |
1,114 |
+22 |
Oct17 |
161109 |
16.75 |
16.85 |
16.75 |
16.75 |
unch |
9 |
743 |
+7 |
Nov17 |
161109 |
16.60 |
16.78 |
16.60 |
16.60 |
unch |
58 |
653 |
+8 |
Total Volume and Open Interest |
1,769 |
30,859 |
+179 |
Cocoa(ICE) |
Dec16 |
161109 |
2499 |
2499 |
2451 |
2474 |
-27 |
23,898 |
38,873 |
-12,805 |
Mar17 |
161109 |
2458 |
2489 |
2445 |
2451 |
-14 |
36,271 |
132,318 |
+3,635 |
May17 |
161109 |
2457 |
2484 |
2442 |
2448 |
-15 |
9,069 |
33,118 |
+281 |
Jul17 |
161109 |
2463 |
2494 |
2450 |
2457 |
-16 |
4,825 |
18,195 |
+1,359 |
Sep17 |
161109 |
2472 |
2498 |
2459 |
2465 |
-17 |
2,121 |
10,703 |
+747 |
Dec17 |
161109 |
2471 |
2502 |
2463 |
2467 |
-16 |
378 |
6,677 |
-69 |
Mar18 |
161109 |
2475 |
2482 |
2471 |
2471 |
-14 |
149 |
7,598 |
-62 |
Total Volume and Open Interest |
76,751 |
248,193 |
-6,959 |
Coffee "C"(ICE) |
Dec16 |
161109 |
165.20 |
170.75 |
163.20 |
170.10 |
+2.60 |
32,575 |
86,534 |
-8,241 |
Mar17 |
161109 |
169.25 |
174.45 |
166.95 |
173.80 |
+2.60 |
23,712 |
78,785 |
+7,066 |
May17 |
161109 |
171.40 |
176.70 |
169.25 |
176.10 |
+2.65 |
10,352 |
30,564 |
+142 |
Jul17 |
161109 |
173.20 |
178.65 |
171.25 |
178.05 |
+2.65 |
6,471 |
11,034 |
+1,210 |
Sep17 |
161109 |
175.50 |
180.25 |
173.15 |
179.85 |
+2.65 |
1,716 |
7,743 |
+322 |
Dec17 |
161109 |
177.70 |
182.30 |
177.50 |
182.05 |
+2.55 |
573 |
9,597 |
+83 |
Total Volume and Open Interest |
75,822 |
228,043 |
+796 |
Orange Juice(ICE) |
Nov16 |
161109 |
220.25 |
220.25 |
220.25 |
220.25 |
-2.00 |
47 |
653 |
+0 |
Jan17 |
161109 |
215.00 |
219.70 |
214.55 |
216.20 |
+0.55 |
594 |
14,662 |
+9 |
Mar17 |
161109 |
210.90 |
215.00 |
210.90 |
212.20 |
+0.40 |
131 |
1,283 |
+74 |
May17 |
161109 |
210.10 |
210.65 |
209.15 |
209.30 |
+0.20 |
22 |
454 |
+0 |
Jul17 |
161109 |
207.05 |
207.05 |
207.05 |
207.05 |
-0.05 |
29 |
84 |
+9 |
Sep17 |
161109 |
203.80 |
203.80 |
203.80 |
203.80 |
-0.05 |
|
|
|
Total Volume and Open Interest |
823 |
17,138 |
+92 |
Sugar #11(ICE) |
Mar17 |
161109 |
21.50 |
22.20 |
21.34 |
22.11 |
+0.14 |
74,431 |
447,658 |
+3,981 |
May17 |
161109 |
20.90 |
21.59 |
20.87 |
21.55 |
+0.21 |
28,732 |
147,907 |
+1,808 |
Jul17 |
161109 |
20.25 |
20.89 |
20.20 |
20.85 |
+0.27 |
12,599 |
116,266 |
-140 |
Oct17 |
161109 |
19.50 |
20.33 |
19.50 |
20.29 |
+0.30 |
6,377 |
75,000 |
-190 |
Mar18 |
161109 |
19.52 |
20.06 |
19.47 |
20.03 |
+0.30 |
2,403 |
34,886 |
+449 |
May18 |
161109 |
18.81 |
19.36 |
18.81 |
19.36 |
+0.32 |
529 |
11,338 |
+29 |
Jul18 |
161109 |
18.25 |
18.74 |
18.23 |
18.74 |
+0.32 |
224 |
6,930 |
+74 |
Oct18 |
161109 |
17.99 |
18.50 |
17.99 |
18.50 |
+0.33 |
124 |
6,903 |
+92 |
Total Volume and Open Interest |
125,786 |
851,234 |
+6,221 |
London Cocoa(LCE) |
Dec16 |
161109 |
2033 |
2058 |
2033 |
2050 |
-14 |
15,062 |
87,810 |
-2,456 |
Mar17 |
161109 |
2029 |
2045 |
2019 |
2023 |
-19 |
26,810 |
98,060 |
+1,704 |
May17 |
161109 |
2043 |
2049 |
2025 |
2028 |
-19 |
9,845 |
50,774 |
+1,427 |
Jul17 |
161109 |
2050 |
2062 |
2041 |
2044 |
-18 |
4,889 |
16,205 |
+1,271 |
Sep17 |
161109 |
2060 |
2074 |
2051 |
2053 |
-19 |
4,433 |
22,508 |
+1,173 |
Dec17 |
161109 |
2057 |
2065 |
2047 |
2048 |
-18 |
1,751 |
12,515 |
+701 |
Mar18 |
161109 |
2060 |
2060 |
2047 |
2047 |
-15 |
1,852 |
5,158 |
+1,637 |
Total Volume and Open Interest |
64,663 |
293,261 |
+5,458 |
London Sugar(LCE) |
Dec16 |
161109 |
571.40 |
583.50 |
568.60 |
582.30 |
+6.20 |
12,164 |
26,751 |
-461 |
Mar17 |
161109 |
567.10 |
579.30 |
566.20 |
577.70 |
+3.70 |
7,127 |
30,253 |
+789 |
May17 |
161109 |
561.00 |
572.00 |
559.80 |
570.50 |
+4.10 |
1,035 |
17,449 |
+333 |
Aug17 |
161109 |
547.00 |
556.80 |
545.30 |
555.70 |
+4.50 |
547 |
7,993 |
+29 |
Oct17 |
161109 |
527.50 |
537.00 |
526.00 |
536.00 |
+5.20 |
487 |
10,273 |
+261 |
Total Volume and Open Interest |
21,590 |
96,135 |
+998 |
Cotton(ICE) |
Dec16 |
161109 |
68.58 |
69.29 |
67.87 |
68.29 |
-0.46 |
26,017 |
96,990 |
-13,746 |
Mar17 |
161109 |
69.40 |
69.83 |
68.41 |
68.86 |
-0.48 |
20,694 |
103,722 |
+9,287 |
May17 |
161109 |
70.05 |
70.35 |
69.09 |
69.50 |
-0.50 |
3,906 |
19,798 |
+1,670 |
Jul17 |
161109 |
70.45 |
70.77 |
69.51 |
69.93 |
-0.52 |
1,109 |
9,455 |
+142 |
Oct17 |
161109 |
70.02 |
70.23 |
69.50 |
69.50 |
-0.45 |
2 |
13 |
+2 |
Dec17 |
161109 |
69.37 |
69.50 |
68.49 |
68.71 |
-0.72 |
255 |
15,161 |
+65 |
Total Volume and Open Interest |
51,983 |
246,271 |
-2,580 |
Lumber(CME) |
Nov16 |
161109 |
303.1 |
305.7 |
301.8 |
302.9 |
+5.3 |
98 |
392 |
-61 |
Jan17 |
161109 |
315.9 |
318.6 |
313.4 |
316.0 |
+4.8 |
326 |
2,970 |
+81 |
Mar17 |
161109 |
324.4 |
324.5 |
322.6 |
323.5 |
+3.8 |
4 |
402 |
-1 |
May17 |
161109 |
326.5 |
327.0 |
326.5 |
326.5 |
+3.8 |
0 |
83 |
+0 |
Total Volume and Open Interest |
428 |
3,872 |
+19 |
Crude Oil(NYM) |
Dec16 |
161109 |
44.82 |
45.95 |
43.07 |
45.27 |
+0.29 |
605,733 |
460,444 |
-37,388 |
Jan17 |
161109 |
45.45 |
46.58 |
43.75 |
45.94 |
+0.33 |
257,429 |
327,176 |
+47,721 |
Feb17 |
161109 |
46.12 |
47.28 |
44.48 |
46.67 |
+0.37 |
68,912 |
129,290 |
+3,101 |
Mar17 |
161109 |
46.86 |
47.97 |
45.20 |
47.40 |
+0.42 |
54,859 |
194,733 |
-2,339 |
Apr17 |
161109 |
47.37 |
48.57 |
45.98 |
48.08 |
+0.46 |
31,670 |
75,552 |
+6,702 |
May17 |
161109 |
48.05 |
49.12 |
46.46 |
48.65 |
+0.49 |
18,157 |
53,969 |
+1,897 |
Jun17 |
161109 |
48.45 |
49.59 |
46.94 |
49.10 |
+0.50 |
38,901 |
147,094 |
+3,532 |
Jul17 |
161109 |
48.29 |
49.90 |
47.47 |
49.45 |
+0.50 |
7,696 |
40,029 |
+380 |
Aug17 |
161109 |
47.60 |
50.01 |
47.60 |
49.74 |
+0.50 |
4,481 |
29,325 |
-668 |
Sep17 |
161109 |
48.56 |
50.15 |
48.56 |
49.98 |
+0.50 |
4,913 |
46,800 |
-16 |
Oct17 |
161109 |
49.17 |
50.37 |
49.17 |
50.19 |
+0.49 |
1,861 |
26,466 |
+112 |
Nov17 |
161109 |
49.38 |
50.40 |
49.38 |
50.40 |
+0.49 |
2,326 |
25,597 |
+139 |
Dec17 |
161109 |
49.83 |
51.00 |
48.55 |
50.61 |
+0.48 |
26,613 |
177,767 |
+786 |
Jan18 |
161109 |
50.75 |
50.75 |
50.08 |
50.75 |
+0.47 |
929 |
20,899 |
-247 |
Feb18 |
161109 |
51.00 |
51.00 |
50.90 |
50.90 |
+0.47 |
602 |
7,546 |
+124 |
Mar18 |
161109 |
51.05 |
51.05 |
50.20 |
51.05 |
+0.48 |
1,490 |
21,185 |
+139 |
Total Volume and Open Interest |
1,140,244 |
1,942,195 |
+26,020 |
e-miNY Crude Oil(NYM) |
Dec16 |
161109 |
44.825 |
45.950 |
43.100 |
45.275 |
+0.300 |
8,891 |
4,127 |
-1 |
Jan17 |
161109 |
45.575 |
46.575 |
43.775 |
45.950 |
+0.350 |
511 |
1,073 |
+76 |
Feb17 |
161109 |
46.050 |
47.250 |
44.500 |
46.675 |
+0.375 |
149 |
470 |
+77 |
Mar17 |
161109 |
46.000 |
47.850 |
45.450 |
47.400 |
+0.425 |
20 |
190 |
+9 |
Apr17 |
161109 |
46.200 |
48.450 |
46.200 |
48.075 |
+0.450 |
11 |
120 |
+10 |
May17 |
161109 |
47.900 |
48.900 |
47.850 |
48.650 |
+0.500 |
26 |
25 |
+9 |
Jun17 |
161109 |
47.000 |
49.350 |
47.000 |
49.100 |
+0.500 |
34 |
115 |
+32 |
Jul17 |
161109 |
49.450 |
52.000 |
49.450 |
49.450 |
+0.500 |
6 |
81 |
-6 |
Aug17 |
161109 |
49.750 |
49.750 |
49.350 |
49.750 |
+0.500 |
0 |
145 |
+0 |
Sep17 |
161109 |
49.975 |
49.975 |
48.800 |
49.975 |
+0.500 |
2 |
57 |
+0 |
Total Volume and Open Interest |
9,651 |
6,614 |
+205 |
NY Harbor ULSD(NYM) |
Dec16 |
161109 |
144.03 |
145.95 |
140.43 |
144.11 |
unch |
53,787 |
81,504 |
-2,931 |
Jan17 |
161109 |
145.99 |
147.89 |
142.36 |
146.06 |
-0.06 |
29,785 |
84,621 |
+3,015 |
Feb17 |
161109 |
147.49 |
149.56 |
144.06 |
147.80 |
+0.03 |
12,794 |
38,449 |
+474 |
Mar17 |
161109 |
148.80 |
150.60 |
145.01 |
148.87 |
+0.15 |
9,929 |
43,473 |
+613 |
Apr17 |
161109 |
147.00 |
150.83 |
146.28 |
149.25 |
+0.26 |
4,921 |
29,161 |
+753 |
May17 |
161109 |
146.75 |
151.57 |
146.75 |
150.07 |
+0.38 |
2,966 |
15,501 |
+118 |
Jun17 |
161109 |
148.31 |
152.40 |
147.03 |
150.94 |
+0.47 |
4,207 |
33,113 |
+607 |
Jul17 |
161109 |
149.02 |
152.82 |
149.02 |
152.19 |
+0.50 |
746 |
4,264 |
-86 |
Aug17 |
161109 |
150.50 |
154.96 |
150.02 |
153.53 |
+0.49 |
365 |
4,380 |
-71 |
Sep17 |
161109 |
154.10 |
155.77 |
154.02 |
154.94 |
+0.48 |
314 |
5,153 |
-13 |
Oct17 |
161109 |
155.02 |
156.75 |
154.42 |
156.26 |
+0.48 |
486 |
2,925 |
+107 |
Nov17 |
161109 |
154.50 |
157.51 |
154.50 |
157.45 |
+0.50 |
431 |
2,627 |
-33 |
Dec17 |
161109 |
155.50 |
159.89 |
154.48 |
158.60 |
+0.57 |
2,026 |
30,588 |
+117 |
Jan18 |
161109 |
156.50 |
161.48 |
156.50 |
159.78 |
+0.61 |
33 |
2,174 |
+14 |
Total Volume and Open Interest |
123,204 |
389,197 |
+2,955 |
RBOB Gasoline(NYM) |
Dec16 |
161109 |
137.00 |
138.32 |
133.33 |
135.72 |
-1.20 |
73,060 |
114,346 |
-11,330 |
Jan17 |
161109 |
136.05 |
137.45 |
132.37 |
135.01 |
-1.29 |
57,648 |
102,154 |
+9,621 |
Feb17 |
161109 |
137.87 |
138.54 |
133.42 |
136.12 |
-1.32 |
17,435 |
33,381 |
+525 |
Mar17 |
161109 |
137.08 |
140.66 |
136.32 |
138.34 |
-1.31 |
11,659 |
35,995 |
-779 |
Apr17 |
161109 |
158.27 |
159.16 |
155.46 |
157.91 |
-1.06 |
7,701 |
26,355 |
+1,043 |
May17 |
161109 |
159.49 |
160.90 |
157.27 |
159.13 |
-1.05 |
4,399 |
13,954 |
+506 |
Jun17 |
161109 |
158.00 |
160.83 |
157.04 |
159.03 |
-1.06 |
4,505 |
17,760 |
-80 |
Jul17 |
161109 |
156.85 |
159.36 |
156.30 |
158.12 |
-1.08 |
1,633 |
5,618 |
-315 |
Aug17 |
161109 |
156.60 |
158.03 |
155.90 |
156.60 |
-1.07 |
821 |
3,228 |
+14 |
Sep17 |
161109 |
154.58 |
154.58 |
153.56 |
154.41 |
-1.07 |
763 |
6,141 |
-247 |
Total Volume and Open Interest |
181,412 |
383,924 |
-913 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161109 |
136.90 |
136.90 |
135.70 |
135.70 |
-1.22 |
0 |
1 |
+0 |
Jan17 |
161109 |
135.01 |
135.01 |
135.01 |
135.01 |
-1.29 |
|
|
|
Feb17 |
161109 |
136.10 |
136.12 |
136.10 |
136.10 |
-1.34 |
|
|
|
Mar17 |
161109 |
138.34 |
138.34 |
138.34 |
138.34 |
-1.31 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec16 |
161109 |
2.612 |
2.743 |
2.546 |
2.690 |
+0.057 |
141,836 |
172,915 |
-11,763 |
Jan17 |
161109 |
2.793 |
2.906 |
2.722 |
2.859 |
+0.049 |
99,283 |
234,762 |
+6,601 |
Feb17 |
161109 |
2.833 |
2.949 |
2.766 |
2.898 |
+0.044 |
25,518 |
70,990 |
+3,509 |
Mar17 |
161109 |
2.846 |
2.945 |
2.764 |
2.897 |
+0.043 |
38,133 |
155,418 |
+5,648 |
Apr17 |
161109 |
2.799 |
2.888 |
2.727 |
2.847 |
+0.031 |
36,185 |
97,784 |
+452 |
May17 |
161109 |
2.790 |
2.890 |
2.731 |
2.852 |
+0.027 |
16,718 |
65,310 |
+359 |
Jun17 |
161109 |
2.837 |
2.925 |
2.771 |
2.888 |
+0.025 |
9,900 |
45,769 |
-25 |
Jul17 |
161109 |
2.860 |
2.965 |
2.809 |
2.924 |
+0.023 |
9,142 |
30,594 |
+574 |
Aug17 |
161109 |
2.879 |
2.971 |
2.815 |
2.929 |
+0.021 |
6,087 |
22,791 |
-253 |
Sep17 |
161109 |
2.858 |
2.960 |
2.809 |
2.919 |
+0.018 |
4,486 |
23,091 |
-210 |
Oct17 |
161109 |
2.891 |
2.977 |
2.832 |
2.939 |
+0.017 |
14,682 |
64,902 |
-230 |
Nov17 |
161109 |
2.940 |
3.014 |
2.887 |
2.986 |
+0.013 |
5,295 |
24,929 |
+536 |
Dec17 |
161109 |
3.096 |
3.161 |
3.042 |
3.136 |
+0.011 |
3,458 |
26,423 |
-47 |
Jan18 |
161109 |
3.178 |
3.270 |
3.130 |
3.228 |
+0.010 |
7,690 |
20,773 |
+1,500 |
Feb18 |
161109 |
3.167 |
3.251 |
3.128 |
3.212 |
+0.013 |
1,136 |
6,799 |
+104 |
Mar18 |
161109 |
3.074 |
3.175 |
3.050 |
3.150 |
+0.014 |
1,380 |
19,886 |
-17 |
Total Volume and Open Interest |
427,128 |
1,173,093 |
+6,614 |
Brent Crude Oil(ICE) |
Jan17 |
161109 |
46.04 |
46.95 |
44.40 |
46.36 |
+0.32 |
276,169 |
528,010 |
-14,445 |
Feb17 |
161109 |
47.17 |
48.00 |
45.57 |
47.42 |
+0.24 |
146,345 |
253,948 |
+11,912 |
Mar17 |
161109 |
48.08 |
48.87 |
46.47 |
48.30 |
+0.24 |
91,645 |
235,588 |
+7,682 |
Apr17 |
161109 |
48.88 |
49.62 |
47.22 |
49.05 |
+0.25 |
43,619 |
121,611 |
+3,403 |
May17 |
161109 |
49.49 |
50.23 |
47.85 |
49.68 |
+0.27 |
30,777 |
87,018 |
+3,111 |
Jun17 |
161109 |
50.00 |
50.72 |
48.37 |
50.19 |
+0.29 |
44,971 |
187,483 |
-52 |
Jul17 |
161109 |
50.48 |
51.11 |
48.83 |
50.60 |
+0.31 |
9,691 |
45,671 |
-1,199 |
Aug17 |
161109 |
50.81 |
51.44 |
49.17 |
50.95 |
+0.33 |
6,371 |
35,616 |
-446 |
Sep17 |
161109 |
51.09 |
51.73 |
49.47 |
51.26 |
+0.35 |
9,776 |
60,704 |
+290 |
Oct17 |
161109 |
51.02 |
51.53 |
51.02 |
51.53 |
+0.35 |
2,130 |
26,707 |
-105 |
Nov17 |
161109 |
52.25 |
52.25 |
51.80 |
51.80 |
+0.36 |
1,882 |
22,280 |
-29 |
Dec17 |
161109 |
51.76 |
52.50 |
50.26 |
52.05 |
+0.36 |
35,252 |
216,041 |
+1,041 |
Jan18 |
161109 |
52.30 |
52.30 |
52.30 |
52.30 |
+0.37 |
1,367 |
23,673 |
+577 |
Feb18 |
161109 |
52.52 |
52.52 |
52.52 |
52.52 |
+0.37 |
566 |
17,131 |
+20 |
Total Volume and Open Interest |
726,830 |
2,163,971 |
+12,665 |
Gas Oil(ICE) |
Nov16 |
161109 |
421.00 |
425.25 |
410.00 |
418.00 |
-1.75 |
32,421 |
59,025 |
-15,187 |
Dec16 |
161109 |
421.50 |
427.25 |
410.25 |
419.50 |
-1.00 |
99,776 |
160,262 |
-8,117 |
Jan17 |
161109 |
425.50 |
431.00 |
413.75 |
423.25 |
-0.75 |
62,253 |
151,513 |
+12,934 |
Feb17 |
161109 |
428.50 |
435.00 |
417.75 |
427.25 |
-0.50 |
18,338 |
68,299 |
+7,079 |
Mar17 |
161109 |
434.25 |
438.75 |
422.00 |
431.50 |
-0.50 |
12,714 |
48,566 |
+1,555 |
Apr17 |
161109 |
433.00 |
442.50 |
426.00 |
435.25 |
-0.50 |
4,315 |
29,232 |
-290 |
May17 |
161109 |
436.25 |
445.50 |
429.25 |
438.50 |
-0.50 |
1,488 |
25,421 |
+71 |
Jun17 |
161109 |
439.50 |
449.25 |
432.50 |
441.75 |
-0.25 |
10,626 |
59,447 |
+826 |
Jul17 |
161109 |
439.00 |
451.00 |
436.50 |
445.50 |
-0.25 |
1,026 |
17,444 |
+356 |
Aug17 |
161109 |
451.75 |
456.50 |
440.00 |
449.25 |
unch |
927 |
14,177 |
-294 |
Total Volume and Open Interest |
261,348 |
842,592 |
+1,545 |
Ethanol(CBOT) |
Dec16 |
161109 |
1.524 |
1.560 |
1.501 |
1.518 |
-0.036 |
149 |
3,516 |
-25 |
Jan17 |
161109 |
1.477 |
1.510 |
1.465 |
1.466 |
-0.032 |
47 |
1,091 |
-3 |
Feb17 |
161109 |
1.482 |
1.482 |
1.446 |
1.460 |
-0.033 |
1 |
562 |
+0 |
Mar17 |
161109 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.036 |
0 |
254 |
+0 |
Apr17 |
161109 |
1.492 |
1.517 |
1.492 |
1.492 |
-0.036 |
0 |
235 |
+0 |
May17 |
161109 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.036 |
0 |
5 |
+0 |
Jun17 |
161109 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.036 |
|
|
|
Jul17 |
161109 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.036 |
|
|
|
Total Volume and Open Interest |
197 |
5,669 |
-28 |
WTI Crude Oil(ICE) |
Dec16 |
161109 |
45.02 |
45.94 |
43.09 |
45.27 |
+0.29 |
48,146 |
85,097 |
-4,428 |
Jan17 |
161109 |
45.64 |
46.54 |
43.76 |
45.94 |
+0.33 |
59,130 |
110,567 |
-1,403 |
Feb17 |
161109 |
46.33 |
47.23 |
44.50 |
46.67 |
+0.37 |
26,951 |
45,414 |
+2,785 |
Mar17 |
161109 |
46.96 |
47.92 |
45.23 |
47.40 |
+0.42 |
14,651 |
38,457 |
-908 |
Apr17 |
161109 |
47.45 |
48.56 |
45.89 |
48.08 |
+0.46 |
6,489 |
15,540 |
+675 |
May17 |
161109 |
47.40 |
49.10 |
46.65 |
48.65 |
+0.49 |
2,900 |
8,947 |
-325 |
Jun17 |
161109 |
48.58 |
49.54 |
47.11 |
49.10 |
+0.50 |
9,148 |
45,287 |
+411 |
Jul17 |
161109 |
48.86 |
49.88 |
48.74 |
49.45 |
+0.50 |
830 |
6,967 |
+130 |
Aug17 |
161109 |
47.88 |
50.04 |
47.88 |
49.74 |
+0.50 |
401 |
5,378 |
-6 |
Sep17 |
161109 |
49.98 |
49.98 |
49.98 |
49.98 |
+0.50 |
483 |
15,597 |
-157 |
Oct17 |
161109 |
50.19 |
50.19 |
50.19 |
50.19 |
+0.49 |
148 |
3,682 |
-43 |
Nov17 |
161109 |
50.40 |
50.40 |
50.40 |
50.40 |
+0.49 |
73 |
1,571 |
+8 |
Dec17 |
161109 |
50.10 |
50.90 |
48.95 |
50.61 |
+0.48 |
5,204 |
80,192 |
-303 |
Jan18 |
161109 |
50.75 |
50.75 |
50.75 |
50.75 |
+0.47 |
19 |
1,020 |
-15 |
Feb18 |
161109 |
50.90 |
50.90 |
50.90 |
50.90 |
+0.47 |
16 |
599 |
-15 |
Mar18 |
161109 |
51.05 |
51.05 |
51.05 |
51.05 |
+0.48 |
4 |
3,524 |
-1 |
Total Volume and Open Interest |
176,048 |
540,778 |
-3,650 |
US Dollar Index(ICE) |
Dec16 |
161109 |
98.080 |
98.695 |
95.905 |
98.530 |
+0.670 |
19,688 |
82,458 |
+677 |
Mar17 |
161109 |
97.930 |
98.600 |
95.820 |
98.455 |
+0.680 |
733 |
4,324 |
+225 |
Jun17 |
161109 |
97.900 |
98.415 |
95.750 |
98.365 |
+0.680 |
32 |
287 |
-9 |
Total Volume and Open Interest |
20,454 |
87,216 |
+894 |
Australian Dollar(CME) |
Dec16 |
161109 |
77.36 |
77.64 |
75.71 |
76.40 |
-1.05 |
75,852 |
131,897 |
+6,190 |
Mar17 |
161109 |
77.20 |
77.48 |
75.57 |
76.25 |
-1.04 |
210 |
1,608 |
+65 |
Jun17 |
161109 |
77.18 |
77.18 |
75.54 |
76.08 |
-1.05 |
0 |
39 |
+0 |
Total Volume and Open Interest |
76,062 |
133,549 |
+6,255 |
British Pound(CME) |
Dec16 |
161109 |
123.79 |
125.57 |
123.61 |
124.49 |
+0.45 |
117,842 |
252,888 |
-4,369 |
Mar17 |
161109 |
124.34 |
125.78 |
123.87 |
124.74 |
+0.45 |
597 |
3,826 |
+173 |
Jun17 |
161109 |
124.89 |
125.86 |
124.20 |
124.99 |
+0.45 |
1 |
643 |
+1 |
Total Volume and Open Interest |
118,444 |
257,541 |
-4,193 |
Canadian Dollar(CME) |
Dec16 |
161109 |
75.25 |
75.42 |
73.94 |
74.60 |
-0.51 |
56,238 |
119,240 |
-3,682 |
Mar17 |
161109 |
75.32 |
75.47 |
74.00 |
74.66 |
-0.51 |
371 |
2,816 |
+219 |
Jun17 |
161109 |
75.11 |
75.45 |
74.19 |
74.73 |
-0.50 |
0 |
407 |
+0 |
Sep17 |
161109 |
74.70 |
74.99 |
74.27 |
74.79 |
-0.51 |
4 |
312 |
+4 |
Total Volume and Open Interest |
56,622 |
122,966 |
-3,450 |
Japanese Yen(CME) |
Dec16 |
161109 |
95.23 |
98.97 |
94.55 |
94.60 |
-0.73 |
115,687 |
159,442 |
-48 |
Mar17 |
161109 |
95.65 |
99.37 |
94.94 |
94.99 |
-0.74 |
802 |
3,148 |
-72 |
Jun17 |
161109 |
98.70 |
99.73 |
95.41 |
95.44 |
-0.73 |
8 |
149 |
+1 |
Total Volume and Open Interest |
116,497 |
162,769 |
-119 |
Swiss Franc(CME) |
Dec16 |
161109 |
102.31 |
104.93 |
101.73 |
101.79 |
-0.81 |
22,133 |
53,611 |
-152 |
Mar17 |
161109 |
102.52 |
105.44 |
102.30 |
102.34 |
-0.82 |
20 |
108 |
+14 |
Jun17 |
161109 |
102.97 |
105.82 |
102.97 |
102.97 |
-0.82 |
3 |
15 |
-2 |
Total Volume and Open Interest |
22,156 |
53,738 |
-140 |
EuroFX(CME) |
Dec16 |
161109 |
110.30 |
113.17 |
109.20 |
109.46 |
-1.01 |
151,641 |
409,463 |
-2,754 |
Mar17 |
161109 |
110.67 |
113.61 |
109.67 |
109.91 |
-1.01 |
1,893 |
11,350 |
+63 |
Jun17 |
161109 |
112.38 |
114.08 |
110.20 |
110.42 |
-1.01 |
105 |
1,315 |
+13 |
Total Volume and Open Interest |
153,675 |
422,313 |
-2,668 |
Mexican Peso(CME) |
Nov16 |
161109 |
541.88 |
541.88 |
489.00 |
502.50 |
-40.13 |
0 |
5 |
+0 |
Dec16 |
161109 |
544.13 |
548.63 |
479.25 |
500.63 |
-40.00 |
62,859 |
119,977 |
-1,493 |
Total Volume and Open Interest |
62,997 |
150,532 |
-1,536 |
Brazilian Real(CME) |
Dec16 |
161109 |
309.00 |
310.65 |
301.15 |
310.20 |
-2.80 |
2,086 |
30,367 |
-505 |
Jan17 |
161109 |
299.40 |
307.55 |
299.40 |
307.55 |
-2.70 |
4 |
8 |
+3 |
Feb17 |
161109 |
304.90 |
304.90 |
302.45 |
304.90 |
-2.70 |
|
|
|
Mar17 |
161109 |
302.75 |
302.75 |
300.90 |
302.75 |
-2.80 |
|
|
|
Total Volume and Open Interest |
2,090 |
30,375 |
-502 |
30-Year T-Bonds(CBOT) |
Dec16 |
161109 |
162~080 |
164~310 |
156~220 |
156~310 |
-5~040 |
165,165 |
547,698 |
+3,287 |
Mar17 |
161109 |
160~290 |
163~170 |
155~130 |
155~170 |
-5~050 |
151 |
2,489 |
-4 |
Jun17 |
161109 |
154~210 |
154~210 |
154~210 |
154~210 |
-5~050 |
|
|
|
Total Volume and Open Interest |
165,316 |
550,187 |
+3,283 |
10-Year T-Notes(CBOT) |
Dec16 |
161109 |
129~165 |
131~000 |
127~265 |
128~010 |
-1~150 |
788,423 |
2,850,482 |
-3,918 |
Mar17 |
161109 |
128~265 |
130~140 |
127~075 |
127~125 |
-1~170 |
4,060 |
27,051 |
+2,937 |
Jun17 |
161109 |
127~045 |
127~045 |
127~045 |
127~045 |
-1~170 |
|
|
|
Total Volume and Open Interest |
792,483 |
2,877,533 |
-981 |
5-Year T-Notes(CBOT) |
Dec16 |
161109 |
120~230 |
121~214 |
119~286 |
120~006 |
-0~220 |
475,955 |
2,814,594 |
+7,727 |
Mar17 |
161109 |
120~204 |
121~094 |
119~160 |
119~190 |
-0~242 |
7,248 |
68,989 |
+5,682 |
Jun17 |
161109 |
120~166 |
120~234 |
119~140 |
119~140 |
-0~242 |
|
|
|
Total Volume and Open Interest |
483,203 |
2,883,583 |
+13,409 |
2 Year T-Notes(CBOT) |
Dec16 |
161109 |
109~026 |
109~124 |
108~310 |
109~004 |
-0~020 |
251,708 |
1,210,707 |
-27,670 |
Mar17 |
161109 |
108~304 |
109~076 |
108~260 |
108~264 |
-0~030 |
742 |
19,456 |
+725 |
Jun17 |
161109 |
108~264 |
108~264 |
108~264 |
108~264 |
-0~030 |
|
|
|
Total Volume and Open Interest |
252,450 |
1,230,163 |
-26,945 |
Eurodollars(CME) |
Dec16 |
161109 |
99.045 |
99.150 |
99.030 |
99.065 |
+0.015 |
279,999 |
1,590,045 |
+8,983 |
Mar17 |
161109 |
99.015 |
99.135 |
98.995 |
99.025 |
+0.005 |
221,675 |
1,287,023 |
+8,816 |
Jun17 |
161109 |
98.955 |
99.090 |
98.920 |
98.945 |
-0.015 |
245,832 |
1,253,346 |
+9,201 |
Sep17 |
161109 |
98.905 |
99.050 |
98.845 |
98.875 |
-0.035 |
220,750 |
992,854 |
-5,971 |
Dec17 |
161109 |
98.845 |
98.995 |
98.755 |
98.790 |
-0.055 |
322,659 |
1,548,453 |
+21,631 |
Mar18 |
161109 |
98.805 |
98.965 |
98.690 |
98.725 |
-0.080 |
175,482 |
723,987 |
+7,549 |
Jun18 |
161109 |
98.750 |
98.925 |
98.615 |
98.650 |
-0.110 |
146,746 |
600,185 |
+11,967 |
Sep18 |
161109 |
98.715 |
98.885 |
98.545 |
98.575 |
-0.135 |
125,449 |
460,511 |
+11,449 |
Dec18 |
161109 |
98.655 |
98.825 |
98.460 |
98.490 |
-0.160 |
150,172 |
732,948 |
+34,598 |
Mar19 |
161109 |
98.610 |
98.790 |
98.400 |
98.430 |
-0.180 |
91,256 |
444,945 |
-162 |
Jun19 |
161109 |
98.570 |
98.745 |
98.335 |
98.360 |
-0.200 |
68,775 |
403,251 |
+3,369 |
Sep19 |
161109 |
98.515 |
98.690 |
98.265 |
98.290 |
-0.220 |
61,225 |
325,413 |
+3,915 |
Dec19 |
161109 |
98.450 |
98.630 |
98.195 |
98.215 |
-0.235 |
51,732 |
357,533 |
+3,011 |
Mar20 |
161109 |
98.410 |
98.585 |
98.135 |
98.160 |
-0.245 |
37,117 |
182,047 |
+4,667 |
Jun20 |
161109 |
98.355 |
98.530 |
98.075 |
98.100 |
-0.250 |
25,024 |
117,895 |
-1,083 |
Sep20 |
161109 |
98.300 |
98.470 |
98.020 |
98.040 |
-0.255 |
26,917 |
107,149 |
+1,715 |
Dec20 |
161109 |
98.240 |
98.405 |
97.950 |
97.975 |
-0.260 |
25,676 |
114,340 |
+518 |
Mar21 |
161109 |
98.190 |
98.350 |
97.900 |
97.920 |
-0.260 |
23,081 |
73,273 |
+2,523 |
Total Volume and Open Interest |
2,367,017 |
11,685,621 |
+133,331 |
Ultra T-Bond(CBOT) |
Dec16 |
161109 |
175~05 |
178~08 |
166~30 |
167~07 |
-7~19 |
50,327 |
621,674 |
-1,458 |
Mar17 |
161109 |
173~16 |
173~16 |
166~09 |
166~09 |
-7~23 |
1,005 |
8,687 |
-392 |
Jun17 |
161109 |
165~19 |
165~19 |
165~19 |
165~19 |
-7~23 |
|
|
|
Total Volume and Open Interest |
51,332 |
630,361 |
-1,850 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161109 |
141~090 |
143~055 |
138~135 |
138~215 |
-2~180 |
46,573 |
259,487 |
+503 |
Mar17 |
161109 |
138~130 |
141~045 |
138~130 |
138~130 |
-2~185 |
1 |
1 |
+1 |
Jun17 |
161109 |
138~130 |
138~130 |
138~130 |
138~130 |
-2~185 |
|
|
|
Total Volume and Open Interest |
46,574 |
259,488 |
+504 |
30 Day Federal Funds(CBOT) |
Nov16 |
161109 |
99.595 |
99.598 |
99.592 |
99.592 |
unch |
1,216 |
214,833 |
-184 |
Dec16 |
161109 |
99.490 |
99.550 |
99.485 |
99.495 |
unch |
4,852 |
89,623 |
+349 |
Jan17 |
161109 |
99.410 |
99.515 |
99.395 |
99.420 |
+0.005 |
35,343 |
197,298 |
-6,714 |
Feb17 |
161109 |
99.400 |
99.505 |
99.385 |
99.410 |
+0.010 |
3,470 |
78,417 |
-763 |
Mar17 |
161109 |
99.375 |
99.490 |
99.360 |
99.385 |
+0.005 |
2,510 |
42,484 |
+219 |
Apr17 |
161109 |
99.365 |
99.480 |
99.350 |
99.370 |
unch |
5,826 |
67,677 |
-663 |
Total Volume and Open Interest |
84,468 |
897,733 |
+459 |
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 |
161108 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
10 |
+0 |
Mar17 |
161108 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161108 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161108 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161108 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161108 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161108 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161108 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec16 |
161108 |
151.76 |
151.83 |
151.70 |
151.79 |
+0.01 |
988 |
14,959 |
+466 |
Mar17 |
161108 |
151.73 |
151.73 |
151.73 |
151.73 |
+0.01 |
|
|
|
Jun17 |
161108 |
151.73 |
151.73 |
151.73 |
151.73 |
+0.01 |
|
|
|
Total Volume and Open Interest |
988 |
14,959 |
+466 |
Euro-Buxl(EUREX) |
Dec16 |
161109 |
180.94 |
183.38 |
176.68 |
180.06 |
-0.02 |
41,546 |
201,943 |
-2,278 |
Mar17 |
161109 |
178.94 |
180.98 |
174.80 |
178.20 |
-0.02 |
8,273 |
37,879 |
+5,123 |
Jun17 |
161109 |
177.12 |
178.38 |
174.68 |
176.46 |
-0.12 |
10 |
3 |
-4 |
Total Volume and Open Interest |
49,829 |
239,825 |
+2,841 |
Euro-Bund(EUREX) |
Dec16 |
161109 |
162.66 |
163.19 |
160.89 |
162.01 |
+0.09 |
455,189 |
1,814,367 |
-48,289 |
Mar17 |
161109 |
164.62 |
165.26 |
162.71 |
163.95 |
+0.05 |
9,884 |
185,271 |
+4,767 |
Jun17 |
161109 |
161.47 |
161.47 |
161.47 |
161.47 |
+0.09 |
|
|
|
Total Volume and Open Interest |
465,073 |
1,999,638 |
-43,522 |
Euro-Bobl(EUREX) |
Dec16 |
161109 |
131.39 |
131.47 |
130.91 |
131.22 |
+0.11 |
284,153 |
1,266,928 |
-24,487 |
Mar17 |
161109 |
133.09 |
133.09 |
132.79 |
132.82 |
+0.11 |
3,069 |
94,518 |
+1,274 |
Jun17 |
161109 |
131.47 |
131.47 |
131.47 |
131.47 |
+0.11 |
|
|
|
Total Volume and Open Interest |
287,222 |
1,361,446 |
-23,213 |
Euro-Schatz(EUREX) |
Dec16 |
161109 |
112.06 |
112.10 |
111.99 |
112.04 |
+0.04 |
208,101 |
1,218,164 |
+34,423 |
Mar17 |
161109 |
112.05 |
112.05 |
112.00 |
112.00 |
+0.03 |
4,940 |
7,998 |
+4,816 |
Jun17 |
161109 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.04 |
|
|
|
Total Volume and Open Interest |
213,041 |
1,226,162 |
+39,239 |
3-Mth Euribor(EUREX) |
Dec16 |
161109 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
3,198 |
+0 |
Mar17 |
161109 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
4 |
3,261 |
+0 |
Jun17 |
161109 |
100.270 |
100.275 |
100.270 |
100.275 |
+0.005 |
2 |
33,651 |
+2 |
Total Volume and Open Interest |
408 |
74,233 |
+4 |
Long Gilt(LIFFE) |
Dec16 |
161109 |
125~24 |
126~06 |
124~20 |
125~14 |
-0~01 |
124,804 |
708,665 |
+10,621 |
Mar17 |
161109 |
125~13 |
125~13 |
125~13 |
125~13 |
-0~04 |
|
|
|
Total Volume and Open Interest |
124,804 |
708,665 |
+10,621 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161109 |
99.61 |
99.61 |
99.58 |
99.59 |
unch |
20,263 |
465,687 |
-1,715 |
Mar17 |
161109 |
99.61 |
99.62 |
99.57 |
99.57 |
-0.01 |
17,982 |
374,528 |
-1,783 |
Jun17 |
161109 |
99.60 |
99.60 |
99.54 |
99.55 |
unch |
35,664 |
340,481 |
-7,624 |
Sep17 |
161109 |
99.57 |
99.58 |
99.51 |
99.53 |
unch |
30,677 |
296,825 |
-412 |
Dec17 |
161109 |
99.55 |
99.55 |
99.48 |
99.50 |
unch |
34,295 |
310,531 |
+3,849 |
Mar18 |
161109 |
99.51 |
99.52 |
99.44 |
99.46 |
unch |
22,526 |
181,439 |
-4,586 |
Total Volume and Open Interest |
331,857 |
2,786,073 |
-20,661 |
3-Mth Euribor(LIFFE) |
Dec16 |
161109 |
100.295 |
100.305 |
100.295 |
100.300 |
+0.005 |
24,983 |
433,733 |
-2,233 |
Mar17 |
161109 |
100.280 |
100.300 |
100.275 |
100.285 |
+0.005 |
19,014 |
476,539 |
+1,309 |
Jun17 |
161109 |
100.260 |
100.300 |
100.260 |
100.270 |
+0.005 |
36,100 |
441,018 |
+6,730 |
Total Volume and Open Interest |
294,842 |
3,473,098 |
+9,087 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161109 |
98.22 |
98.25 |
98.21 |
98.24 |
+0.02 |
13,772 |
137,166 |
-2,935 |
Mar17 |
161109 |
98.26 |
98.31 |
98.24 |
98.30 |
+0.04 |
15,095 |
232,566 |
-4,115 |
Jun17 |
161109 |
98.27 |
98.33 |
98.24 |
98.32 |
+0.05 |
11,116 |
192,327 |
-2,754 |
Sep17 |
161109 |
98.26 |
98.34 |
98.23 |
98.33 |
+0.07 |
10,800 |
140,185 |
+1,732 |
Dec17 |
161109 |
98.23 |
98.32 |
98.20 |
98.31 |
+0.08 |
4,080 |
155,954 |
-2,003 |
Mar18 |
161109 |
98.20 |
98.29 |
98.16 |
98.28 |
+0.08 |
3,378 |
89,772 |
+171 |
Jun18 |
161109 |
98.16 |
98.26 |
98.12 |
98.25 |
+0.09 |
3,231 |
63,536 |
-17 |
Sep18 |
161109 |
98.11 |
98.22 |
98.07 |
98.22 |
+0.11 |
1,391 |
30,860 |
-658 |
Dec18 |
161109 |
98.08 |
98.17 |
98.03 |
98.17 |
+0.11 |
33 |
7,355 |
-8 |
Mar19 |
161109 |
98.13 |
98.13 |
98.13 |
98.13 |
+0.11 |
0 |
3,443 |
+0 |
Total Volume and Open Interest |
62,916 |
1,055,299 |
-10,587 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161109 |
97.68 |
97.82 |
97.62 |
97.81 |
+0.13 |
85,591 |
940,956 |
+4,905 |
Mar17 |
161109 |
97.81 |
97.81 |
97.81 |
97.81 |
+0.13 |
|
|
|
Total Volume and Open Interest |
85,591 |
940,956 |
+4,905 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161109 |
98.31 |
98.45 |
98.25 |
98.44 |
+0.13 |
98,381 |
967,918 |
-8,482 |
Mar17 |
161109 |
98.44 |
98.44 |
98.44 |
98.44 |
+0.13 |
|
|
|
Total Volume and Open Interest |
98,381 |
967,918 |
-8,482 |
Gold(CMX) |
Dec16 |
161109 |
1276.8 |
1338.3 |
1268.1 |
1273.5 |
-1.0 |
221,681 |
343,547 |
-23,693 |
Feb17 |
161109 |
1278.0 |
1341.0 |
1272.0 |
1277.3 |
-1.0 |
32,368 |
98,198 |
+9,913 |
Apr17 |
161109 |
1281.3 |
1343.9 |
1278.3 |
1280.8 |
-1.1 |
5,152 |
19,588 |
+1,929 |
Jun17 |
161109 |
1284.1 |
1347.4 |
1279.6 |
1283.9 |
-1.1 |
2,548 |
32,914 |
+643 |
Aug17 |
161109 |
1284.5 |
1345.2 |
1284.5 |
1286.9 |
-1.1 |
574 |
8,923 |
+168 |
Oct17 |
161109 |
1290.1 |
1350.6 |
1287.9 |
1290.0 |
-1.1 |
183 |
2,236 |
-51 |
Dec17 |
161109 |
1297.9 |
1353.0 |
1291.1 |
1293.1 |
-1.1 |
359 |
15,716 |
+68 |
Feb18 |
161109 |
1297.0 |
1297.0 |
1296.1 |
1296.1 |
-0.9 |
0 |
193 |
+0 |
Apr18 |
161109 |
1299.6 |
1299.6 |
1298.9 |
1298.9 |
-0.7 |
0 |
16 |
+0 |
Jun18 |
161109 |
1301.6 |
1308.4 |
1301.6 |
1301.6 |
-0.6 |
0 |
4,205 |
+0 |
Aug18 |
161109 |
1304.9 |
1304.9 |
1304.9 |
1304.9 |
-0.5 |
|
|
|
Total Volume and Open Interest |
263,164 |
532,245 |
-10,962 |
Silver(CMX) |
Dec16 |
161109 |
1840.0 |
1900.5 |
1827.5 |
1837.8 |
+2.2 |
60,418 |
123,017 |
-8,210 |
Mar17 |
161109 |
1842.0 |
1912.0 |
1842.0 |
1849.9 |
+1.8 |
14,188 |
52,799 |
+5,000 |
May17 |
161109 |
1905.5 |
1906.5 |
1856.0 |
1856.5 |
+1.7 |
956 |
3,357 |
-161 |
Jul17 |
161109 |
1865.5 |
1910.0 |
1862.9 |
1862.9 |
+1.7 |
673 |
4,096 |
+129 |
Sep17 |
161109 |
1869.1 |
1869.1 |
1851.5 |
1869.1 |
+1.9 |
2 |
950 |
+2 |
Dec17 |
161109 |
1880.0 |
1920.0 |
1878.0 |
1878.0 |
+2.3 |
81 |
4,409 |
+22 |
Mar18 |
161109 |
1885.3 |
1885.3 |
1817.0 |
1885.3 |
+2.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
76,859 |
192,218 |
-3,034 |
Platinum(NYMEX) |
Jan17 |
161109 |
1005.6 |
1023.0 |
995.7 |
1003.3 |
-5.3 |
15,375 |
61,618 |
-1,243 |
Apr17 |
161109 |
1008.9 |
1026.4 |
1000.0 |
1007.3 |
-5.2 |
292 |
6,029 |
+33 |
Jul17 |
161109 |
1029.6 |
1029.6 |
1008.7 |
1010.6 |
-5.0 |
4 |
38 |
-2 |
Oct17 |
161109 |
1014.5 |
1014.5 |
954.0 |
1014.5 |
-5.0 |
0 |
165 |
+0 |
Total Volume and Open Interest |
15,680 |
67,930 |
-1,212 |
Palladium(NYMEX) |
Dec16 |
161109 |
664.20 |
684.65 |
652.00 |
681.45 |
+15.95 |
8,432 |
17,669 |
-421 |
Mar17 |
161109 |
668.40 |
686.00 |
657.65 |
683.30 |
+16.00 |
584 |
4,999 |
+339 |
Jun17 |
161109 |
683.20 |
685.10 |
683.20 |
685.10 |
+16.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
9,018 |
22,703 |
-82 |
Copper(CMX) |
Dec16 |
161109 |
237.90 |
246.55 |
231.65 |
245.95 |
+7.95 |
118,690 |
110,757 |
-1,793 |
Mar17 |
161109 |
238.65 |
247.60 |
232.75 |
246.90 |
+7.85 |
24,459 |
78,894 |
+2,687 |
May17 |
161109 |
238.55 |
247.50 |
234.10 |
247.40 |
+7.80 |
5,707 |
13,931 |
+1,317 |
Jul17 |
161109 |
237.50 |
248.05 |
236.15 |
247.80 |
+7.75 |
2,324 |
7,384 |
+1,313 |
Sep17 |
161109 |
237.95 |
248.05 |
235.50 |
248.05 |
+7.65 |
901 |
2,506 |
+514 |
Total Volume and Open Interest |
153,579 |
225,183 |
+4,718 |
E-mini DJIA Index(CBOT) |
Dec16 |
161109 |
18304 |
18590 |
17418 |
18532 |
+247 |
172,027 |
116,681 |
+5,078 |
Mar17 |
161109 |
18249 |
18523 |
17360 |
18464 |
+243 |
305 |
1,119 |
+131 |
Jun17 |
161109 |
17645 |
18388 |
17491 |
18388 |
+243 |
0 |
6 |
+0 |
Sep17 |
161109 |
18303 |
18303 |
18303 |
18303 |
+243 |
|
|
|
Total Volume and Open Interest |
172,332 |
117,806 |
+5,209 |
S & P 500(CME) |
Dec16 |
161109 |
2141.40 |
2160.30 |
2028.50 |
2160.30 |
+24.80 |
9,197 |
84,784 |
+1,050 |
Mar17 |
161109 |
2119.00 |
2161.10 |
2114.10 |
2154.60 |
+24.50 |
583 |
1,015 |
+561 |
Jun17 |
161109 |
2149.00 |
2155.50 |
2108.50 |
2149.00 |
+24.50 |
553 |
895 |
+547 |
Sep17 |
161109 |
2143.70 |
2150.20 |
2103.20 |
2143.70 |
+24.50 |
|
|
|
Total Volume and Open Interest |
10,333 |
86,694 |
+2,158 |
S & P 500 E-Mini(Globex) |
Dec16 |
161109 |
2138.00 |
2166.75 |
2028.50 |
2160.25 |
+24.75 |
1,761,750 |
2,903,060 |
-13,044 |
Mar17 |
161109 |
2133.50 |
2160.75 |
2023.00 |
2154.50 |
+24.50 |
4,661 |
30,456 |
+1,083 |
Jun17 |
161109 |
2130.00 |
2154.75 |
2020.00 |
2149.00 |
+24.50 |
586 |
2,570 |
+558 |
Sep17 |
161109 |
2035.00 |
2148.00 |
2025.00 |
2143.75 |
+24.50 |
6 |
18 |
+0 |
Total Volume and Open Interest |
1,767,013 |
2,936,138 |
-11,399 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161109 |
4807.30 |
4837.50 |
4558.50 |
4820.50 |
+18.20 |
223,773 |
303,686 |
-5,286 |
Mar17 |
161109 |
4812.80 |
4835.00 |
4557.00 |
4819.30 |
+18.50 |
415 |
1,019 |
-2 |
Jun17 |
161109 |
4813.30 |
4813.30 |
4802.00 |
4813.30 |
+18.50 |
1 |
10 |
+0 |
Total Volume and Open Interest |
224,209 |
304,742 |
-5,268 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161109 |
1512.40 |
1542.90 |
1434.10 |
1538.20 |
+28.40 |
19,034 |
78,037 |
-1,386 |
Mar17 |
161109 |
1535.70 |
1535.70 |
1491.00 |
1535.70 |
+28.40 |
1 |
2 |
+0 |
Jun17 |
161109 |
1526.00 |
1526.00 |
1450.00 |
1526.00 |
+28.40 |
|
|
|
Total Volume and Open Interest |
19,035 |
78,039 |
-1,386 |
Volatility Index(CBOE) |
Nov16 |
161109 |
15.95 |
23.46 |
14.80 |
14.88 |
-1.10 |
126,326 |
135,016 |
-14,508 |
Dec16 |
161109 |
16.55 |
21.25 |
15.68 |
15.73 |
-0.85 |
103,567 |
158,824 |
+3,365 |
Jan17 |
161109 |
17.70 |
21.28 |
16.97 |
17.02 |
-0.71 |
31,418 |
56,081 |
+882 |
Feb17 |
161109 |
18.18 |
21.03 |
17.54 |
17.58 |
-0.60 |
10,834 |
28,791 |
+769 |
Total Volume and Open Interest |
286,457 |
425,684 |
-7,853 |
Russell 2000(ICE) |
Dec16 |
161109 |
1200.90 |
1233.10 |
1123.60 |
1230.10 |
+38.00 |
97,020 |
318,878 |
-8,125 |
Mar17 |
161109 |
1194.70 |
1224.90 |
1122.90 |
1224.90 |
+37.80 |
27 |
297 |
-15 |
Jun17 |
161109 |
1220.90 |
1220.90 |
1220.90 |
1220.90 |
+37.80 |
0 |
170 |
+0 |
Total Volume and Open Interest |
97,047 |
319,484 |
-8,140 |
Nikkei 225(CME) |
Dec16 |
161109 |
17345 |
17465 |
16140 |
17240 |
-100 |
11,591 |
35,455 |
+26 |
Mar17 |
161109 |
17140 |
17300 |
16385 |
17280 |
-70 |
12 |
41 |
-4 |
Total Volume and Open Interest |
11,603 |
35,496 |
+22 |
Nikkei 225(SGX) |
Dec16 |
161109 |
16555 |
16795 |
16395 |
16395 |
-805 |
77,152 |
198,953 |
+2,412 |
Mar17 |
161109 |
16610 |
16680 |
16360 |
16360 |
-805 |
46 |
4,617 |
+3 |
Jun17 |
161108 |
17040 |
17040 |
17040 |
17040 |
-20 |
|
|
|
Total Volume and Open Interest |
74,086 |
210,798 |
-2,949 |
Nikkei 225(CME) Yen |
Dec16 |
161109 |
17325 |
17440 |
16100 |
17215 |
-95 |
47,325 |
63,293 |
-583 |
Mar17 |
161109 |
17280 |
17310 |
16050 |
17160 |
-100 |
10 |
84 |
-3 |
Jun17 |
161109 |
17030 |
17030 |
17030 |
17030 |
-100 |
|
|
|
Total Volume and Open Interest |
47,335 |
63,377 |
-586 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161109 |
17360 |
17360 |
17200 |
17220 |
-90 |
4 |
59 |
+0 |
Mar17 |
161109 |
17160 |
17160 |
17160 |
17160 |
-100 |
|
|
|
Jun17 |
161109 |
17030 |
17030 |
17030 |
17030 |
-100 |
|
|
|
Total Volume and Open Interest |
4 |
59 |
+0 |
CAC 40(EURONEXT) |
Nov16 |
161109 |
4283.0 |
4567.0 |
4253.5 |
4542.5 |
+66.5 |
91,070 |
291,859 |
+3,289 |
Dec16 |
161109 |
4284.5 |
4558.5 |
4250.0 |
4536.5 |
+66.5 |
479 |
22,582 |
+148 |
Jan17 |
161109 |
4522.0 |
4528.0 |
4522.0 |
4528.0 |
+66.5 |
|
|
|
Total Volume and Open Interest |
91,549 |
314,505 |
+3,437 |
Hang Seng Index(HKFE) |
Nov16 |
161109 |
22931 |
23152 |
21904 |
22403 |
-526 |
99,458 |
140,189 |
+2,614 |
Dec16 |
161109 |
22950 |
23164 |
21920 |
22420 |
-528 |
1,812 |
15,218 |
+466 |
Total Volume and Open Interest |
101,390 |
157,357 |
+3,115 |
DAX(EUREX) |
Dec16 |
161109 |
10025.0 |
10678.5 |
10013.0 |
10628.0 |
+157.0 |
94,809 |
170,529 |
-6,540 |
Mar17 |
161109 |
10057.5 |
10674.0 |
10021.5 |
10625.0 |
+157.0 |
91 |
4,023 |
+30 |
Jun17 |
161109 |
10070.0 |
10702.0 |
10064.5 |
10654.0 |
+157.0 |
7 |
198 |
+2 |
Total Volume and Open Interest |
94,907 |
174,750 |
-6,508 |
Mini-DAX(EUREX) |
Dec16 |
161109 |
10038.0 |
10680.0 |
10005.0 |
10628.0 |
+157.0 |
19,661 |
13,732 |
-816 |
Mar17 |
161109 |
10033.0 |
10667.0 |
10012.0 |
10625.0 |
+157.0 |
86 |
1,564 |
+28 |
Jun17 |
161109 |
10050.0 |
10683.0 |
10050.0 |
10654.0 |
+157.0 |
4 |
45 |
-4 |
Total Volume and Open Interest |
19,751 |
15,341 |
-792 |
FT-SE 100(EURONEXT) |
Dec16 |
161109 |
6866.00 |
6932.00 |
6491.50 |
6874.50 |
+57.50 |
113,500 |
760,452 |
-10,118 |
Mar17 |
161109 |
6746.00 |
6850.00 |
6628.00 |
6811.50 |
+57.50 |
35 |
6,725 |
+30 |
Jun17 |
161109 |
6741.50 |
6741.50 |
6741.50 |
6741.50 |
+57.50 |
|
|
|
Total Volume and Open Interest |
113,535 |
767,177 |
-10,088 |
SPI 200(SFE) |
Dec16 |
161109 |
5248.0 |
5299.0 |
5029.0 |
5152.0 |
-93.0 |
44,058 |
273,494 |
-1,181 |
Mar17 |
161109 |
5199.0 |
5239.0 |
5009.0 |
5102.0 |
-94.0 |
9 |
1,742 |
-1 |
Jun17 |
161109 |
5088.0 |
5088.0 |
5088.0 |
5088.0 |
-94.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
44,107 |
277,686 |
-1,181 |
FTSE MIB(ISE) |
Dec16 |
161109 |
16180.00 |
16765.00 |
16160.00 |
16682.00 |
-60.00 |
27,801 |
44,387 |
+943 |
Mar17 |
161109 |
16170.00 |
16695.00 |
16165.00 |
16667.00 |
-60.00 |
47 |
836 |
+2 |
Jun17 |
161109 |
16235.00 |
16235.00 |
16235.00 |
16235.00 |
-100.00 |
|
|
|
Total Volume and Open Interest |
27,848 |
45,223 |
+945 |
KOSPI 200(KFE) |
Dec16 |
161109 |
250.95 |
252.50 |
249.90 |
249.90 |
-6.10 |
108,458 |
126,774 |
-1,728 |
Mar17 |
161109 |
248.45 |
249.50 |
247.25 |
247.25 |
-5.95 |
582 |
11,936 |
+1,306 |
Jun17 |
161109 |
251.00 |
251.00 |
245.00 |
246.30 |
-7.35 |
0 |
1,797 |
+0 |
Total Volume and Open Interest |
109,040 |
145,113 |
-422 |
GSCI(CME) |
Nov16 |
161109 |
352.00 |
356.00 |
350.50 |
352.75 |
+0.85 |
2,416 |
11,218 |
-2,333 |
Dec16 |
161109 |
358.55 |
362.15 |
356.70 |
359.00 |
+0.75 |
2,642 |
4,384 |
+2,569 |
Jan17 |
161109 |
362.80 |
362.80 |
362.80 |
362.80 |
+0.75 |
|
|
|
Total Volume and Open Interest |
5,058 |
15,602 |
+236 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|