|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 24, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161123 |
1030.25 |
1035.75 |
1017.25 |
1034.25 |
+4.25 |
150,570 |
314,186 |
+23,339 |
Mar17 |
161123 |
1038.25 |
1044.25 |
1026.00 |
1043.00 |
+4.25 |
37,143 |
128,573 |
+2,627 |
May17 |
161123 |
1045.50 |
1050.00 |
1033.00 |
1049.00 |
+3.50 |
15,435 |
72,478 |
+354 |
Jul17 |
161123 |
1050.75 |
1054.25 |
1038.00 |
1053.75 |
+3.50 |
21,110 |
82,553 |
+1,071 |
Aug17 |
161123 |
1046.50 |
1051.00 |
1036.50 |
1050.75 |
+3.00 |
1,152 |
4,418 |
+174 |
Sep17 |
161123 |
1028.50 |
1032.75 |
1019.75 |
1032.00 |
+1.00 |
551 |
1,723 |
-55 |
Nov17 |
161123 |
1014.25 |
1017.50 |
1006.00 |
1016.50 |
+0.25 |
16,565 |
43,488 |
+2,678 |
Jan18 |
161123 |
1016.00 |
1018.25 |
1008.25 |
1017.50 |
+0.25 |
426 |
2,219 |
+90 |
Mar18 |
161123 |
1009.00 |
1011.25 |
1002.50 |
1011.00 |
+0.75 |
219 |
1,689 |
+32 |
May18 |
161123 |
1009.50 |
1009.50 |
1003.00 |
1008.50 |
+0.25 |
41 |
361 |
+15 |
Jul18 |
161123 |
1007.00 |
1010.00 |
1004.25 |
1009.75 |
-0.25 |
42 |
578 |
+5 |
Aug18 |
161123 |
1004.50 |
1004.50 |
1004.50 |
1004.50 |
unch |
0 |
17 |
+0 |
Sep18 |
161123 |
992.50 |
992.50 |
992.50 |
992.50 |
unch |
0 |
17 |
+0 |
Nov18 |
161123 |
970.25 |
977.25 |
965.50 |
971.00 |
-3.00 |
202 |
838 |
+1 |
Total Volume and Open Interest |
243,456 |
653,164 |
+30,331 |
Soybean Meal(CBOT) |
Dec16 |
161123 |
325.00 |
326.00 |
313.70 |
316.40 |
-8.50 |
57,370 |
60,213 |
-10,679 |
Jan17 |
161123 |
327.50 |
328.50 |
316.00 |
318.60 |
-8.80 |
38,576 |
117,267 |
+3,059 |
Mar17 |
161123 |
330.30 |
330.60 |
318.10 |
320.90 |
-8.90 |
15,823 |
78,738 |
+872 |
May17 |
161123 |
331.60 |
332.40 |
319.70 |
322.70 |
-8.90 |
5,370 |
42,261 |
+485 |
Jul17 |
161123 |
333.40 |
333.90 |
321.60 |
324.50 |
-8.90 |
4,989 |
38,325 |
-409 |
Aug17 |
161123 |
331.60 |
333.00 |
321.20 |
323.80 |
-8.80 |
673 |
5,843 |
+41 |
Sep17 |
161123 |
330.10 |
330.90 |
319.80 |
322.10 |
-8.50 |
425 |
5,658 |
+18 |
Oct17 |
161123 |
323.80 |
325.90 |
316.20 |
317.60 |
-8.80 |
730 |
5,047 |
+145 |
Dec17 |
161123 |
324.50 |
325.50 |
315.20 |
317.40 |
-8.60 |
3,692 |
18,303 |
+1,441 |
Jan18 |
161123 |
316.90 |
316.90 |
314.50 |
316.20 |
-8.90 |
20 |
882 |
-2 |
Total Volume and Open Interest |
127,739 |
374,766 |
-5,025 |
Soybean Oil(CBOT) |
Dec16 |
161123 |
34.59 |
36.98 |
34.11 |
36.85 |
+2.37 |
76,501 |
75,762 |
-13,068 |
Jan17 |
161123 |
34.86 |
37.27 |
34.40 |
37.14 |
+2.37 |
55,089 |
145,281 |
+11,078 |
Mar17 |
161123 |
35.03 |
37.53 |
34.65 |
37.40 |
+2.37 |
22,616 |
87,356 |
+2,808 |
May17 |
161123 |
35.30 |
37.70 |
34.85 |
37.50 |
+2.30 |
5,988 |
48,457 |
-47 |
Jul17 |
161123 |
35.42 |
37.73 |
35.02 |
37.60 |
+2.23 |
4,405 |
42,434 |
+127 |
Aug17 |
161123 |
35.50 |
37.54 |
35.00 |
37.44 |
+2.10 |
613 |
4,939 |
+196 |
Sep17 |
161123 |
35.15 |
37.33 |
34.98 |
37.22 |
+1.94 |
354 |
3,967 |
+74 |
Oct17 |
161123 |
34.79 |
37.00 |
34.75 |
36.91 |
+1.84 |
622 |
3,386 |
+173 |
Dec17 |
161123 |
35.23 |
37.07 |
34.77 |
36.89 |
+1.78 |
1,949 |
11,946 |
+193 |
Jan18 |
161123 |
36.63 |
36.98 |
34.89 |
36.89 |
+1.77 |
6 |
542 |
+1 |
Total Volume and Open Interest |
168,186 |
425,054 |
+1,547 |
Canola(WCE) |
Jan17 |
161124 |
527.8 |
528.5 |
526.4 |
527.4 |
-0.6 |
10,080 |
145,806 |
-161 |
Mar17 |
161124 |
535.1 |
535.2 |
533.1 |
533.9 |
-1.2 |
4,725 |
31,655 |
+1,437 |
May17 |
161124 |
539.2 |
539.8 |
537.5 |
538.6 |
-1.0 |
2,438 |
16,013 |
+1,226 |
Jul17 |
161124 |
538.9 |
539.4 |
537.5 |
538.6 |
-0.6 |
1,832 |
12,488 |
+994 |
Nov17 |
161124 |
510.1 |
510.6 |
505.6 |
506.7 |
-4.5 |
1,146 |
10,766 |
+283 |
Total Volume and Open Interest |
20,333 |
218,018 |
+3,891 |
Corn(CBOT) |
Dec16 |
161123 |
350.25 |
351.00 |
346.50 |
350.75 |
-0.25 |
169,047 |
292,011 |
-33,747 |
Mar17 |
161123 |
358.50 |
359.50 |
354.25 |
359.25 |
+0.25 |
117,690 |
604,034 |
+16,849 |
May17 |
161123 |
365.00 |
366.25 |
361.00 |
366.00 |
+0.50 |
27,761 |
143,890 |
+5,242 |
Jul17 |
161123 |
372.00 |
373.50 |
368.25 |
373.25 |
+0.75 |
14,542 |
154,465 |
+2,194 |
Sep17 |
161123 |
378.25 |
380.25 |
375.25 |
379.75 |
+0.50 |
2,505 |
54,258 |
+260 |
Dec17 |
161123 |
386.25 |
388.00 |
383.50 |
387.75 |
+0.50 |
5,889 |
103,822 |
+263 |
Mar18 |
161123 |
393.25 |
396.75 |
392.50 |
396.75 |
+0.75 |
509 |
7,698 |
+158 |
May18 |
161123 |
399.00 |
402.25 |
398.75 |
402.25 |
+0.75 |
57 |
1,394 |
+16 |
Jul18 |
161123 |
403.00 |
406.25 |
403.00 |
406.25 |
+0.50 |
37 |
1,818 |
+5 |
Sep18 |
161123 |
399.75 |
399.75 |
399.75 |
399.75 |
-1.50 |
0 |
766 |
+0 |
Total Volume and Open Interest |
338,173 |
1,370,482 |
-8,699 |
Wheat(CBOT) |
Dec16 |
161123 |
407.00 |
407.25 |
396.25 |
401.50 |
-5.75 |
57,584 |
113,474 |
-16,467 |
Mar17 |
161123 |
427.25 |
427.75 |
417.50 |
423.75 |
-3.50 |
60,851 |
247,202 |
+9,496 |
May17 |
161123 |
440.25 |
441.50 |
432.00 |
437.25 |
-4.00 |
12,216 |
51,795 |
+573 |
Jul17 |
161123 |
456.00 |
456.00 |
447.25 |
452.50 |
-3.50 |
7,441 |
59,639 |
+403 |
Sep17 |
161123 |
468.50 |
468.50 |
462.50 |
467.25 |
-3.25 |
623 |
10,558 |
+31 |
Dec17 |
161123 |
488.00 |
488.25 |
480.00 |
484.50 |
-4.00 |
894 |
19,039 |
-17 |
Total Volume and Open Interest |
139,974 |
505,798 |
-5,821 |
Wheat(KCBT) |
Dec16 |
161123 |
416.00 |
416.50 |
408.00 |
415.50 |
-1.00 |
17,387 |
42,376 |
-4,998 |
Mar17 |
161123 |
434.00 |
434.25 |
425.50 |
433.50 |
-0.75 |
22,223 |
119,607 |
+2,015 |
May17 |
161123 |
445.75 |
446.00 |
437.75 |
445.50 |
-0.75 |
4,547 |
35,092 |
+702 |
Jul17 |
161123 |
457.00 |
457.25 |
448.75 |
456.50 |
-0.75 |
4,332 |
55,426 |
-546 |
Sep17 |
161123 |
471.25 |
471.25 |
463.50 |
470.75 |
-0.50 |
649 |
5,181 |
+135 |
Dec17 |
161123 |
489.00 |
489.00 |
481.00 |
488.00 |
-0.75 |
127 |
6,985 |
+29 |
Mar18 |
161123 |
499.25 |
499.25 |
496.75 |
499.25 |
unch |
15 |
1,466 |
+5 |
Total Volume and Open Interest |
49,290 |
267,021 |
-2,652 |
Wheat(MGE) |
Dec16 |
161123 |
526.50 |
528.25 |
522.25 |
527.25 |
+0.25 |
3,102 |
12,590 |
-1,541 |
Mar17 |
161123 |
526.00 |
528.00 |
522.50 |
526.25 |
-0.25 |
3,813 |
29,563 |
+428 |
May17 |
161123 |
530.75 |
531.50 |
527.50 |
529.75 |
-1.50 |
891 |
11,120 |
-64 |
Jul17 |
161123 |
535.75 |
536.50 |
533.75 |
534.75 |
-1.75 |
300 |
5,446 |
-78 |
Sep17 |
161123 |
543.25 |
543.25 |
540.50 |
541.50 |
-1.50 |
98 |
3,764 |
-12 |
Dec17 |
161123 |
553.00 |
553.00 |
550.75 |
550.75 |
-1.75 |
80 |
2,716 |
+16 |
Total Volume and Open Interest |
8,285 |
65,266 |
-1,251 |
Oats(CBOT) |
Dec16 |
161123 |
220.25 |
221.00 |
216.00 |
216.75 |
-4.75 |
510 |
3,087 |
-187 |
Mar17 |
161123 |
226.50 |
228.00 |
222.75 |
223.25 |
-4.75 |
940 |
4,853 |
+271 |
May17 |
161123 |
230.00 |
230.00 |
226.00 |
226.50 |
-4.00 |
13 |
582 |
+3 |
Jul17 |
161123 |
228.00 |
228.00 |
228.00 |
228.00 |
-1.75 |
1 |
75 |
+0 |
Total Volume and Open Interest |
1,464 |
8,665 |
+87 |
Rough Rice(CBOT) |
Jan17 |
161123 |
9.59 |
9.69 |
9.52 |
9.53 |
-0.03 |
330 |
10,764 |
-18 |
Mar17 |
161123 |
9.88 |
9.93 |
9.78 |
9.78 |
-0.03 |
54 |
1,186 |
-11 |
May17 |
161123 |
10.13 |
10.13 |
10.03 |
10.03 |
-0.03 |
0 |
18 |
+0 |
Jul17 |
161123 |
10.23 |
10.23 |
10.23 |
10.23 |
-0.01 |
0 |
9 |
+0 |
Total Volume and Open Interest |
384 |
11,985 |
-29 |
Live Cattle(CME) |
Dec16 |
161123 |
109.350 |
109.800 |
108.785 |
109.680 |
+0.330 |
14,774 |
49,568 |
-3,183 |
Feb17 |
161123 |
110.180 |
110.885 |
109.700 |
110.800 |
+0.620 |
24,844 |
102,825 |
+1,672 |
Apr17 |
161123 |
109.800 |
110.480 |
109.350 |
110.400 |
+0.550 |
11,606 |
61,670 |
+2,442 |
Jun17 |
161123 |
100.930 |
101.500 |
100.385 |
101.400 |
+0.400 |
9,864 |
41,606 |
+2,536 |
Aug17 |
161123 |
97.250 |
98.000 |
97.000 |
97.900 |
+0.400 |
2,542 |
14,248 |
+495 |
Oct17 |
161123 |
97.680 |
98.285 |
97.400 |
98.200 |
+0.400 |
1,020 |
7,479 |
+383 |
Total Volume and Open Interest |
65,006 |
280,267 |
+4,522 |
Feeder Cattle(CME) |
Jan17 |
161123 |
124.035 |
125.135 |
123.600 |
124.900 |
+0.850 |
3,689 |
22,589 |
-208 |
Mar17 |
161123 |
119.900 |
121.135 |
119.385 |
120.885 |
+1.135 |
1,906 |
10,826 |
+107 |
Apr17 |
161123 |
119.300 |
120.730 |
118.930 |
120.450 |
+1.200 |
716 |
4,355 |
+58 |
May17 |
161123 |
118.180 |
120.035 |
118.100 |
119.680 |
+1.080 |
586 |
3,510 |
+125 |
Aug17 |
161123 |
119.050 |
120.450 |
118.750 |
120.250 |
+0.920 |
158 |
1,572 |
+34 |
Sep17 |
161123 |
118.250 |
118.800 |
117.830 |
118.500 |
+0.115 |
6 |
64 |
+4 |
Oct17 |
161123 |
117.180 |
117.500 |
117.180 |
117.500 |
+0.100 |
1 |
12 |
+1 |
Total Volume and Open Interest |
7,062 |
42,928 |
+121 |
Lean Hogs(CME) |
Dec16 |
161123 |
49.600 |
50.380 |
49.380 |
49.750 |
+0.450 |
16,197 |
47,082 |
-3,936 |
Feb17 |
161123 |
55.550 |
56.380 |
55.485 |
55.550 |
unch |
16,942 |
96,925 |
+807 |
Apr17 |
161123 |
61.750 |
62.550 |
61.750 |
61.930 |
+0.080 |
8,069 |
43,803 |
-36 |
May17 |
161123 |
69.330 |
69.330 |
69.230 |
69.230 |
+0.180 |
59 |
864 |
+24 |
Jun17 |
161123 |
73.400 |
74.000 |
73.400 |
73.635 |
-0.015 |
5,436 |
18,372 |
+678 |
Jul17 |
161123 |
74.250 |
74.730 |
74.150 |
74.480 |
+0.050 |
975 |
10,165 |
+188 |
Aug17 |
161123 |
74.230 |
74.730 |
74.150 |
74.535 |
+0.085 |
873 |
6,443 |
+328 |
Oct17 |
161123 |
63.350 |
63.400 |
63.080 |
63.400 |
+0.250 |
302 |
1,888 |
+56 |
Total Volume and Open Interest |
48,884 |
226,739 |
-1,876 |
Class III Milk(CME) |
Nov16 |
161123 |
16.74 |
16.75 |
16.72 |
16.74 |
-0.02 |
289 |
4,979 |
-60 |
Dec16 |
161123 |
17.10 |
17.13 |
16.78 |
16.86 |
-0.27 |
694 |
5,915 |
+209 |
Jan17 |
161123 |
16.38 |
16.40 |
16.14 |
16.21 |
-0.25 |
419 |
3,333 |
+114 |
Feb17 |
161123 |
16.22 |
16.26 |
16.09 |
16.15 |
-0.15 |
200 |
3,173 |
+103 |
Mar17 |
161123 |
16.21 |
16.23 |
16.16 |
16.18 |
-0.07 |
33 |
2,675 |
+4 |
Apr17 |
161123 |
16.29 |
16.32 |
16.19 |
16.19 |
-0.11 |
39 |
2,419 |
+14 |
May17 |
161123 |
16.33 |
16.33 |
16.24 |
16.28 |
-0.05 |
23 |
2,257 |
+5 |
Jun17 |
161123 |
16.43 |
16.47 |
16.42 |
16.45 |
-0.02 |
23 |
2,070 |
+10 |
Jul17 |
161123 |
16.67 |
16.73 |
16.67 |
16.67 |
+0.02 |
8 |
1,162 |
+5 |
Aug17 |
161123 |
16.85 |
16.90 |
16.85 |
16.85 |
+0.04 |
11 |
1,144 |
-3 |
Sep17 |
161123 |
16.97 |
17.05 |
16.97 |
17.03 |
unch |
16 |
1,187 |
+9 |
Oct17 |
161123 |
16.99 |
17.00 |
16.97 |
16.97 |
unch |
10 |
811 |
+5 |
Nov17 |
161123 |
16.91 |
16.91 |
16.91 |
16.91 |
-0.01 |
13 |
739 |
+9 |
Total Volume and Open Interest |
1,798 |
33,138 |
+437 |
Cocoa(ICE) |
Dec16 |
161123 |
2438 |
2438 |
2438 |
2438 |
-1 |
68 |
148 |
-26 |
Mar17 |
161123 |
2436 |
2452 |
2408 |
2439 |
-1 |
13,296 |
142,857 |
+609 |
May17 |
161123 |
2428 |
2448 |
2405 |
2435 |
+1 |
2,712 |
45,291 |
+828 |
Jul17 |
161123 |
2425 |
2444 |
2404 |
2433 |
unch |
2,939 |
24,477 |
+430 |
Sep17 |
161123 |
2430 |
2441 |
2411 |
2439 |
-1 |
351 |
12,357 |
+141 |
Dec17 |
161123 |
2440 |
2449 |
2421 |
2447 |
-1 |
51 |
6,007 |
+8 |
Mar18 |
161123 |
2452 |
2456 |
2438 |
2456 |
-2 |
163 |
7,822 |
+34 |
Total Volume and Open Interest |
19,703 |
241,076 |
+2,135 |
Coffee "C"(ICE) |
Dec16 |
161123 |
156.90 |
157.25 |
154.40 |
154.65 |
-2.60 |
521 |
724 |
-443 |
Mar17 |
161123 |
161.30 |
161.50 |
157.50 |
157.70 |
-4.15 |
19,077 |
112,534 |
-708 |
May17 |
161123 |
163.70 |
163.70 |
159.95 |
160.10 |
-4.10 |
4,268 |
42,177 |
+374 |
Jul17 |
161123 |
166.15 |
166.15 |
162.05 |
162.20 |
-4.10 |
1,803 |
13,492 |
-30 |
Sep17 |
161123 |
168.00 |
168.00 |
163.95 |
164.05 |
-4.10 |
883 |
7,721 |
+118 |
Dec17 |
161123 |
169.25 |
169.25 |
166.60 |
166.65 |
-4.05 |
276 |
10,231 |
+31 |
Total Volume and Open Interest |
27,117 |
192,208 |
-574 |
Orange Juice(ICE) |
Jan17 |
161123 |
210.65 |
215.55 |
210.65 |
212.25 |
+1.65 |
333 |
13,793 |
-85 |
Mar17 |
161123 |
208.50 |
212.00 |
208.50 |
209.55 |
+1.60 |
43 |
1,559 |
+22 |
May17 |
161123 |
208.15 |
208.20 |
207.55 |
207.85 |
+1.60 |
0 |
452 |
-4 |
Jul17 |
161123 |
205.70 |
206.40 |
205.70 |
206.40 |
+1.70 |
0 |
119 |
+0 |
Sep17 |
161123 |
203.05 |
203.05 |
203.05 |
203.05 |
+1.70 |
|
|
|
Nov17 |
161123 |
200.15 |
200.15 |
200.15 |
200.15 |
+1.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
376 |
15,925 |
-67 |
Sugar #11(ICE) |
Mar17 |
161123 |
19.75 |
19.89 |
19.57 |
19.58 |
-0.17 |
34,479 |
407,785 |
-3,404 |
May17 |
161123 |
19.35 |
19.40 |
19.06 |
19.08 |
-0.20 |
11,436 |
156,433 |
+1,801 |
Jul17 |
161123 |
18.71 |
18.83 |
18.53 |
18.55 |
-0.19 |
5,973 |
118,323 |
+688 |
Oct17 |
161123 |
18.49 |
18.52 |
18.23 |
18.25 |
-0.18 |
2,860 |
69,808 |
-496 |
Mar18 |
161123 |
18.40 |
18.51 |
18.23 |
18.24 |
-0.18 |
753 |
38,281 |
+102 |
May18 |
161123 |
17.89 |
17.96 |
17.71 |
17.71 |
-0.17 |
96 |
12,905 |
+9 |
Jul18 |
161123 |
17.35 |
17.41 |
17.17 |
17.17 |
-0.15 |
44 |
9,245 |
+2 |
Oct18 |
161123 |
17.16 |
17.18 |
16.96 |
16.96 |
-0.14 |
52 |
7,905 |
+34 |
Total Volume and Open Interest |
55,717 |
825,562 |
-1,251 |
London Cocoa(LCE) |
Dec16 |
161124 |
2063 |
2063 |
2049 |
2057 |
-3 |
3,104 |
73,014 |
-872 |
Mar17 |
161124 |
2006 |
2007 |
1989 |
1995 |
-12 |
7,734 |
94,337 |
-250 |
May17 |
161124 |
2001 |
2001 |
1987 |
1991 |
-13 |
2,564 |
57,143 |
+482 |
Jul17 |
161124 |
2014 |
2014 |
2000 |
2004 |
-13 |
1,511 |
19,169 |
+292 |
Sep17 |
161124 |
2021 |
2021 |
2008 |
2011 |
-13 |
714 |
26,262 |
+28 |
Dec17 |
161124 |
2016 |
2016 |
2003 |
2007 |
-13 |
859 |
14,584 |
-36 |
Mar18 |
161124 |
2003 |
2003 |
2000 |
2003 |
-13 |
310 |
6,241 |
+169 |
Total Volume and Open Interest |
16,871 |
291,104 |
-169 |
London Sugar(LCE) |
Mar17 |
161124 |
523.50 |
524.00 |
521.60 |
522.40 |
unch |
8,141 |
36,471 |
-39 |
May17 |
161124 |
516.90 |
518.60 |
516.00 |
516.60 |
-0.10 |
2,295 |
19,815 |
+318 |
Aug17 |
161124 |
506.10 |
507.80 |
505.50 |
505.90 |
unch |
904 |
8,018 |
-180 |
Oct17 |
161124 |
491.30 |
491.60 |
489.80 |
490.10 |
+0.20 |
592 |
10,321 |
-315 |
Dec17 |
161124 |
486.50 |
487.20 |
485.90 |
485.90 |
+1.30 |
204 |
2,044 |
+6 |
Total Volume and Open Interest |
12,270 |
78,344 |
-105 |
Cotton(ICE) |
Dec16 |
161123 |
73.30 |
73.55 |
72.00 |
73.08 |
-0.64 |
5,972 |
6,360 |
-3,941 |
Mar17 |
161123 |
72.27 |
72.32 |
70.63 |
71.64 |
-0.60 |
19,552 |
179,561 |
+2,443 |
May17 |
161123 |
72.93 |
72.95 |
71.30 |
72.31 |
-0.58 |
5,381 |
34,218 |
+1,502 |
Jul17 |
161123 |
73.05 |
73.05 |
71.47 |
72.46 |
-0.55 |
1,125 |
13,083 |
+506 |
Oct17 |
161123 |
71.77 |
71.77 |
71.77 |
71.77 |
-0.12 |
0 |
33 |
+0 |
Dec17 |
161123 |
70.56 |
70.73 |
69.95 |
70.37 |
-0.34 |
755 |
17,115 |
+162 |
Total Volume and Open Interest |
32,803 |
251,513 |
+675 |
Lumber(CME) |
Jan17 |
161123 |
322.0 |
327.9 |
318.0 |
324.4 |
+1.9 |
235 |
3,118 |
+18 |
Mar17 |
161123 |
328.9 |
337.5 |
327.1 |
333.7 |
+2.2 |
34 |
512 |
+5 |
May17 |
161123 |
339.0 |
342.0 |
334.3 |
339.0 |
+0.1 |
7 |
121 |
+2 |
Jul17 |
161123 |
345.0 |
348.0 |
345.0 |
345.0 |
-2.0 |
0 |
28 |
+0 |
Total Volume and Open Interest |
281 |
3,808 |
+25 |
Crude Oil(NYM) |
Jan17 |
161123 |
47.94 |
48.43 |
47.40 |
47.96 |
-0.07 |
665,326 |
642,793 |
+16,516 |
Feb17 |
161123 |
48.87 |
49.30 |
48.31 |
48.86 |
-0.07 |
168,213 |
166,119 |
+2,965 |
Mar17 |
161123 |
49.74 |
50.14 |
49.18 |
49.72 |
-0.06 |
100,343 |
220,627 |
+6,490 |
Apr17 |
161123 |
50.52 |
50.85 |
49.93 |
50.43 |
-0.07 |
52,380 |
100,603 |
-1,458 |
May17 |
161123 |
50.99 |
51.40 |
50.50 |
51.00 |
-0.08 |
38,607 |
79,448 |
+7,065 |
Jun17 |
161123 |
51.47 |
51.82 |
50.90 |
51.41 |
-0.08 |
52,460 |
174,911 |
+5,454 |
Jul17 |
161123 |
51.82 |
52.03 |
51.23 |
51.70 |
-0.07 |
7,043 |
40,467 |
-109 |
Aug17 |
161123 |
52.02 |
52.10 |
51.44 |
51.89 |
-0.07 |
5,331 |
32,869 |
+291 |
Sep17 |
161123 |
52.12 |
52.32 |
51.59 |
52.03 |
-0.07 |
6,879 |
47,673 |
+471 |
Oct17 |
161123 |
52.24 |
52.40 |
51.70 |
52.14 |
-0.07 |
3,426 |
27,162 |
+297 |
Nov17 |
161123 |
52.38 |
52.46 |
51.90 |
52.24 |
-0.09 |
5,210 |
29,430 |
+585 |
Dec17 |
161123 |
52.43 |
52.71 |
51.88 |
52.35 |
-0.10 |
42,526 |
182,220 |
+242 |
Jan18 |
161123 |
52.42 |
52.42 |
52.42 |
52.42 |
-0.11 |
1,681 |
27,336 |
+634 |
Feb18 |
161123 |
52.51 |
52.51 |
52.51 |
52.51 |
-0.11 |
609 |
7,780 |
+82 |
Mar18 |
161123 |
52.59 |
52.59 |
52.59 |
52.59 |
-0.11 |
1,121 |
23,649 |
+450 |
Apr18 |
161123 |
52.67 |
52.67 |
52.67 |
52.67 |
-0.11 |
210 |
4,694 |
-6 |
Total Volume and Open Interest |
1,170,503 |
1,971,969 |
+12,896 |
e-miNY Crude Oil(NYM) |
Jan17 |
161123 |
47.975 |
48.425 |
47.400 |
47.950 |
-0.075 |
11,145 |
2,376 |
-305 |
Feb17 |
161123 |
48.950 |
49.275 |
48.325 |
48.850 |
-0.075 |
317 |
915 |
+60 |
Mar17 |
161123 |
49.825 |
50.075 |
49.200 |
49.725 |
-0.050 |
99 |
280 |
+14 |
Apr17 |
161123 |
50.400 |
50.775 |
50.000 |
50.425 |
-0.075 |
15 |
188 |
+2 |
May17 |
161123 |
51.525 |
51.525 |
50.575 |
51.000 |
-0.075 |
12 |
129 |
-2 |
Jun17 |
161123 |
51.400 |
51.400 |
51.000 |
51.400 |
-0.100 |
9 |
181 |
-3 |
Jul17 |
161123 |
51.700 |
51.700 |
51.300 |
51.700 |
-0.075 |
5 |
125 |
+5 |
Aug17 |
161123 |
51.900 |
51.900 |
51.500 |
51.900 |
-0.050 |
8 |
145 |
+8 |
Sep17 |
161123 |
52.025 |
52.025 |
51.625 |
52.025 |
-0.075 |
8 |
68 |
+8 |
Oct17 |
161123 |
52.150 |
52.150 |
51.775 |
52.150 |
-0.050 |
0 |
43 |
+0 |
Total Volume and Open Interest |
11,627 |
4,641 |
-210 |
NY Harbor ULSD(NYM) |
Dec16 |
161123 |
152.72 |
154.82 |
151.57 |
151.69 |
-0.94 |
31,968 |
40,930 |
-5,622 |
Jan17 |
161123 |
154.12 |
156.17 |
152.99 |
153.30 |
-0.76 |
56,673 |
101,211 |
+102 |
Feb17 |
161123 |
155.55 |
157.42 |
154.42 |
154.82 |
-0.68 |
17,032 |
52,981 |
-1,419 |
Mar17 |
161123 |
156.85 |
158.30 |
155.36 |
156.09 |
-0.39 |
19,881 |
51,449 |
+1,207 |
Apr17 |
161123 |
156.61 |
158.45 |
155.64 |
156.53 |
-0.16 |
8,505 |
35,303 |
+747 |
May17 |
161123 |
156.40 |
158.60 |
156.34 |
157.34 |
-0.03 |
7,104 |
19,427 |
+1,344 |
Jun17 |
161123 |
157.46 |
159.64 |
157.02 |
158.13 |
+0.03 |
9,973 |
35,344 |
+731 |
Jul17 |
161123 |
158.97 |
160.16 |
158.45 |
159.19 |
+0.05 |
1,979 |
6,052 |
+754 |
Aug17 |
161123 |
161.04 |
161.20 |
159.52 |
160.28 |
+0.05 |
1,749 |
5,097 |
+139 |
Sep17 |
161123 |
161.80 |
162.41 |
161.42 |
161.52 |
unch |
1,968 |
6,355 |
+261 |
Oct17 |
161123 |
162.56 |
163.32 |
162.56 |
162.73 |
-0.08 |
782 |
3,233 |
+135 |
Nov17 |
161123 |
163.95 |
163.95 |
163.85 |
163.85 |
-0.14 |
706 |
2,912 |
-24 |
Dec17 |
161123 |
164.77 |
166.14 |
163.89 |
164.92 |
-0.19 |
3,532 |
28,910 |
-910 |
Jan18 |
161123 |
166.04 |
166.04 |
166.04 |
166.04 |
-0.20 |
42 |
2,559 |
-1 |
Total Volume and Open Interest |
162,579 |
404,138 |
-2,463 |
RBOB Gasoline(NYM) |
Dec16 |
161123 |
140.31 |
143.10 |
139.38 |
142.17 |
+1.19 |
36,325 |
49,444 |
-6,259 |
Jan17 |
161123 |
140.87 |
143.55 |
139.70 |
142.56 |
+1.19 |
52,371 |
140,885 |
+5,511 |
Feb17 |
161123 |
142.03 |
144.29 |
140.59 |
143.36 |
+1.16 |
17,631 |
39,512 |
+1,475 |
Mar17 |
161123 |
144.80 |
146.35 |
142.77 |
145.62 |
+1.28 |
10,902 |
38,466 |
+28 |
Apr17 |
161123 |
164.04 |
166.24 |
162.75 |
165.63 |
+1.31 |
7,736 |
33,770 |
+299 |
May17 |
161123 |
165.11 |
167.55 |
164.36 |
167.07 |
+1.26 |
3,588 |
17,771 |
+751 |
Jun17 |
161123 |
165.43 |
167.63 |
164.29 |
167.02 |
+1.20 |
5,523 |
21,973 |
+156 |
Jul17 |
161123 |
164.46 |
166.56 |
163.77 |
166.04 |
+1.13 |
2,763 |
6,537 |
+955 |
Aug17 |
161123 |
161.91 |
165.11 |
161.91 |
164.43 |
+1.01 |
2,010 |
4,854 |
+252 |
Sep17 |
161123 |
160.67 |
162.76 |
160.67 |
162.04 |
+0.93 |
1,565 |
7,741 |
+431 |
Total Volume and Open Interest |
143,039 |
388,221 |
+3,389 |
e-miNY RBOB Gasoline(NYM) |
Dec16 |
161123 |
142.17 |
142.17 |
142.17 |
142.17 |
+1.19 |
0 |
1 |
+0 |
Jan17 |
161123 |
142.56 |
142.56 |
142.56 |
142.56 |
+1.19 |
|
|
|
Feb17 |
161123 |
143.36 |
143.36 |
143.36 |
143.36 |
+1.16 |
|
|
|
Mar17 |
161123 |
145.62 |
145.62 |
145.62 |
145.62 |
+1.28 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec16 |
161123 |
2.948 |
3.062 |
2.915 |
3.026 |
+0.044 |
112,524 |
43,406 |
-14,732 |
Jan17 |
161123 |
3.067 |
3.179 |
3.036 |
3.147 |
+0.047 |
89,590 |
296,141 |
+1,318 |
Feb17 |
161123 |
3.089 |
3.198 |
3.067 |
3.176 |
+0.052 |
23,434 |
82,435 |
+1,614 |
Mar17 |
161123 |
3.079 |
3.179 |
3.065 |
3.166 |
+0.055 |
30,490 |
181,496 |
+5,652 |
Apr17 |
161123 |
3.016 |
3.113 |
3.005 |
3.107 |
+0.060 |
29,696 |
100,237 |
+2,419 |
May17 |
161123 |
3.038 |
3.121 |
3.018 |
3.118 |
+0.062 |
11,270 |
67,402 |
+261 |
Jun17 |
161123 |
3.060 |
3.169 |
3.057 |
3.152 |
+0.064 |
4,463 |
48,320 |
+25 |
Jul17 |
161123 |
3.101 |
3.186 |
3.081 |
3.182 |
+0.065 |
2,777 |
32,179 |
+201 |
Aug17 |
161123 |
3.097 |
3.181 |
3.084 |
3.179 |
+0.064 |
2,086 |
21,710 |
+180 |
Sep17 |
161123 |
3.063 |
3.164 |
3.062 |
3.161 |
+0.063 |
3,426 |
23,984 |
+503 |
Oct17 |
161123 |
3.104 |
3.181 |
3.079 |
3.176 |
+0.063 |
9,907 |
70,774 |
+843 |
Nov17 |
161123 |
3.118 |
3.218 |
3.117 |
3.217 |
+0.063 |
2,036 |
24,597 |
+129 |
Dec17 |
161123 |
3.256 |
3.355 |
3.256 |
3.354 |
+0.063 |
1,557 |
27,214 |
+288 |
Jan18 |
161123 |
3.380 |
3.450 |
3.354 |
3.445 |
+0.065 |
4,622 |
26,506 |
+1,301 |
Feb18 |
161123 |
3.361 |
3.407 |
3.352 |
3.407 |
+0.057 |
692 |
7,919 |
+21 |
Mar18 |
161123 |
3.282 |
3.329 |
3.278 |
3.326 |
+0.048 |
1,494 |
20,548 |
+328 |
Total Volume and Open Interest |
331,510 |
1,168,871 |
+661 |
Brent Crude Oil(ICE) |
Jan17 |
161124 |
49.03 |
49.21 |
48.76 |
49.00 |
+0.05 |
436,934 |
223,031 |
-51,798 |
Feb17 |
161124 |
50.16 |
50.24 |
49.78 |
50.02 |
+0.02 |
315,673 |
524,523 |
+32,747 |
Mar17 |
161124 |
50.90 |
51.00 |
50.56 |
50.79 |
unch |
127,495 |
326,493 |
+9,967 |
Apr17 |
161124 |
51.54 |
51.61 |
51.20 |
51.41 |
-0.03 |
63,917 |
134,648 |
-4,054 |
May17 |
161124 |
52.09 |
52.15 |
51.74 |
51.94 |
-0.05 |
48,319 |
108,429 |
+2,277 |
Jun17 |
161124 |
52.54 |
52.60 |
52.19 |
52.38 |
-0.06 |
102,365 |
205,405 |
+4,760 |
Jul17 |
161124 |
52.87 |
52.93 |
52.53 |
52.73 |
-0.05 |
18,043 |
53,904 |
+3,001 |
Aug17 |
161124 |
53.13 |
53.19 |
52.79 |
52.99 |
-0.05 |
8,731 |
37,326 |
-279 |
Sep17 |
161124 |
53.28 |
53.40 |
53.03 |
53.20 |
-0.04 |
12,477 |
64,613 |
+513 |
Oct17 |
161124 |
53.32 |
53.38 |
53.30 |
53.38 |
-0.03 |
2,922 |
33,373 |
+553 |
Nov17 |
161124 |
53.49 |
53.55 |
53.49 |
53.55 |
-0.03 |
2,686 |
23,937 |
+445 |
Dec17 |
161124 |
53.83 |
53.90 |
53.51 |
53.71 |
-0.03 |
68,442 |
200,079 |
-3,590 |
Jan18 |
161124 |
53.87 |
53.87 |
53.87 |
53.87 |
-0.03 |
2,441 |
26,156 |
+565 |
Feb18 |
161124 |
54.04 |
54.04 |
54.04 |
54.04 |
-0.02 |
1,181 |
18,743 |
-267 |
Total Volume and Open Interest |
1,245,122 |
2,297,697 |
-5,076 |
Gas Oil(ICE) |
Dec16 |
161124 |
445.00 |
446.00 |
442.00 |
444.25 |
-1.50 |
82,934 |
132,017 |
-3,451 |
Jan17 |
161124 |
448.25 |
449.50 |
445.25 |
447.75 |
-1.00 |
88,420 |
157,535 |
-6,678 |
Feb17 |
161124 |
453.00 |
453.25 |
449.25 |
451.50 |
-0.75 |
33,018 |
76,571 |
+4,941 |
Mar17 |
161124 |
455.25 |
456.50 |
452.50 |
454.75 |
-0.50 |
24,063 |
54,595 |
+626 |
Apr17 |
161124 |
458.25 |
459.25 |
455.75 |
457.75 |
-0.25 |
12,710 |
34,634 |
-391 |
May17 |
161124 |
460.75 |
462.25 |
458.50 |
460.75 |
unch |
7,741 |
30,150 |
+830 |
Jun17 |
161124 |
462.75 |
464.75 |
461.25 |
463.50 |
unch |
19,585 |
75,892 |
+1,280 |
Jul17 |
161124 |
466.50 |
468.50 |
465.00 |
467.00 |
unch |
3,392 |
21,655 |
+640 |
Aug17 |
161124 |
469.00 |
471.75 |
468.25 |
470.25 |
unch |
2,204 |
15,133 |
+531 |
Sep17 |
161124 |
473.25 |
474.50 |
472.00 |
473.50 |
+0.25 |
2,716 |
28,597 |
+419 |
Total Volume and Open Interest |
305,177 |
831,635 |
+1,203 |
Ethanol(CBOT) |
Dec16 |
161123 |
1.599 |
1.615 |
1.590 |
1.615 |
+0.014 |
1,054 |
694 |
-802 |
Jan17 |
161123 |
1.535 |
1.554 |
1.523 |
1.546 |
+0.010 |
909 |
3,523 |
+729 |
Feb17 |
161123 |
1.510 |
1.520 |
1.507 |
1.520 |
+0.010 |
344 |
650 |
-81 |
Mar17 |
161123 |
1.526 |
1.528 |
1.526 |
1.528 |
+0.006 |
232 |
437 |
+27 |
Apr17 |
161123 |
1.542 |
1.542 |
1.542 |
1.542 |
+0.006 |
0 |
336 |
+0 |
May17 |
161123 |
1.549 |
1.549 |
1.549 |
1.549 |
+0.006 |
0 |
6 |
+0 |
Jun17 |
161123 |
1.548 |
1.548 |
1.548 |
1.548 |
+0.005 |
|
|
|
Jul17 |
161123 |
1.548 |
1.548 |
1.548 |
1.548 |
+0.005 |
|
|
|
Total Volume and Open Interest |
2,539 |
5,662 |
-127 |
WTI Crude Oil(ICE) |
Jan17 |
161124 |
48.14 |
48.23 |
47.82 |
48.01 |
+0.05 |
100,655 |
98,763 |
+4,113 |
Feb17 |
161124 |
48.99 |
49.07 |
48.70 |
48.87 |
+0.01 |
77,097 |
87,150 |
+1,213 |
Mar17 |
161124 |
49.73 |
49.87 |
49.59 |
49.72 |
unch |
42,065 |
51,983 |
+698 |
Apr17 |
161124 |
50.30 |
50.53 |
50.30 |
50.41 |
-0.02 |
11,654 |
16,901 |
-671 |
May17 |
161124 |
51.04 |
51.04 |
50.85 |
50.96 |
-0.04 |
7,684 |
14,281 |
+988 |
Jun17 |
161124 |
51.24 |
51.36 |
51.24 |
51.36 |
-0.05 |
20,196 |
61,391 |
+2,793 |
Jul17 |
161124 |
51.64 |
51.64 |
51.64 |
51.64 |
-0.06 |
1,958 |
7,101 |
+56 |
Aug17 |
161124 |
51.83 |
51.83 |
51.83 |
51.83 |
-0.06 |
998 |
6,431 |
+87 |
Sep17 |
161124 |
51.97 |
51.97 |
51.97 |
51.97 |
-0.06 |
1,628 |
15,628 |
+268 |
Oct17 |
161124 |
52.08 |
52.08 |
52.08 |
52.08 |
-0.06 |
734 |
4,505 |
+214 |
Nov17 |
161124 |
52.18 |
52.18 |
52.18 |
52.18 |
-0.06 |
370 |
2,664 |
+107 |
Dec17 |
161124 |
52.29 |
52.29 |
52.29 |
52.29 |
-0.06 |
10,491 |
71,899 |
-106 |
Jan18 |
161124 |
52.36 |
52.36 |
52.36 |
52.36 |
-0.06 |
229 |
1,124 |
+79 |
Feb18 |
161124 |
52.45 |
52.45 |
52.45 |
52.45 |
-0.06 |
41 |
687 |
+24 |
Mar18 |
161124 |
52.54 |
52.54 |
52.54 |
52.54 |
-0.05 |
21 |
3,541 |
+8 |
Apr18 |
161124 |
52.62 |
52.62 |
52.62 |
52.62 |
-0.05 |
10 |
926 |
+10 |
Total Volume and Open Interest |
280,174 |
514,988 |
+8,920 |
US Dollar Index(ICE) |
Dec16 |
161124 |
101.810 |
102.120 |
101.525 |
101.760 |
unch |
33,989 |
84,837 |
+3,252 |
Mar17 |
161124 |
101.780 |
102.025 |
101.480 |
101.660 |
unch |
1,256 |
8,282 |
+384 |
Jun17 |
161124 |
101.700 |
101.835 |
101.410 |
101.585 |
unch |
14 |
591 |
+1 |
Total Volume and Open Interest |
35,271 |
93,965 |
+3,644 |
Australian Dollar(CME) |
Dec16 |
161123 |
73.96 |
74.39 |
73.67 |
73.82 |
-0.10 |
105,777 |
101,830 |
-4,356 |
Mar17 |
161123 |
73.85 |
74.25 |
73.55 |
73.68 |
-0.10 |
608 |
2,174 |
+99 |
Jun17 |
161123 |
73.45 |
73.94 |
73.45 |
73.52 |
-0.09 |
0 |
65 |
+0 |
Total Volume and Open Interest |
106,385 |
104,086 |
-4,257 |
British Pound(CME) |
Dec16 |
161123 |
124.27 |
124.74 |
123.65 |
124.44 |
+0.25 |
144,704 |
238,820 |
-1,271 |
Mar17 |
161123 |
124.41 |
125.02 |
123.94 |
124.73 |
+0.26 |
401 |
8,338 |
+29 |
Jun17 |
161123 |
124.25 |
125.24 |
124.25 |
125.03 |
+0.28 |
19 |
639 |
-5 |
Total Volume and Open Interest |
145,127 |
247,983 |
-1,245 |
Canadian Dollar(CME) |
Dec16 |
161123 |
74.44 |
74.50 |
73.99 |
74.14 |
-0.28 |
70,628 |
115,538 |
-427 |
Mar17 |
161123 |
74.50 |
74.57 |
74.07 |
74.21 |
-0.29 |
439 |
3,876 |
+25 |
Jun17 |
161123 |
74.33 |
74.60 |
74.18 |
74.30 |
-0.28 |
6 |
560 |
+4 |
Sep17 |
161123 |
74.32 |
74.69 |
74.31 |
74.38 |
-0.28 |
4 |
356 |
+4 |
Total Volume and Open Interest |
71,078 |
120,718 |
-393 |
Japanese Yen(CME) |
Dec16 |
161123 |
90.06 |
90.28 |
88.59 |
88.89 |
-1.16 |
150,129 |
180,311 |
+2,744 |
Mar17 |
161123 |
90.58 |
90.68 |
88.99 |
89.30 |
-1.16 |
768 |
4,261 |
+174 |
Jun17 |
161123 |
90.77 |
91.02 |
89.50 |
89.73 |
-1.17 |
14 |
137 |
+6 |
Total Volume and Open Interest |
150,911 |
184,739 |
+2,924 |
Swiss Franc(CME) |
Dec16 |
161123 |
98.98 |
99.21 |
98.33 |
98.43 |
-0.55 |
19,593 |
57,920 |
-23 |
Mar17 |
161123 |
99.61 |
99.77 |
98.91 |
98.99 |
-0.55 |
23 |
278 |
+5 |
Jun17 |
161123 |
99.64 |
100.22 |
99.63 |
99.64 |
-0.54 |
0 |
15 |
+0 |
Total Volume and Open Interest |
19,616 |
58,222 |
-18 |
EuroFX(CME) |
Dec16 |
161123 |
106.35 |
106.54 |
105.37 |
105.58 |
-0.77 |
181,472 |
413,757 |
+3,013 |
Mar17 |
161123 |
106.89 |
107.01 |
105.85 |
106.06 |
-0.76 |
1,965 |
13,251 |
+348 |
Jun17 |
161123 |
107.33 |
107.50 |
106.38 |
106.57 |
-0.77 |
5 |
1,590 |
+1 |
Total Volume and Open Interest |
183,447 |
428,844 |
+3,362 |
Mexican Peso(CME) |
Dec16 |
161123 |
483.00 |
485.00 |
479.88 |
481.50 |
-3.25 |
27,324 |
124,565 |
-458 |
Jan17 |
161123 |
479.88 |
479.88 |
479.88 |
479.88 |
-3.38 |
|
|
|
Total Volume and Open Interest |
27,344 |
155,630 |
-453 |
Brazilian Real(CME) |
Dec16 |
161123 |
299.40 |
299.40 |
291.85 |
294.15 |
-2.80 |
1,802 |
25,505 |
-39 |
Jan17 |
161123 |
292.00 |
292.45 |
287.85 |
291.45 |
-2.80 |
174 |
201 |
+166 |
Feb17 |
161123 |
288.65 |
288.65 |
286.75 |
288.65 |
-3.05 |
|
|
|
Mar17 |
161123 |
285.80 |
287.35 |
284.80 |
286.85 |
-2.75 |
88 |
89 |
+88 |
Total Volume and Open Interest |
2,064 |
25,795 |
+215 |
30-Year T-Bonds(CBOT) |
Dec16 |
161123 |
153~140 |
153~220 |
151~190 |
152~290 |
-0~110 |
280,489 |
548,579 |
-19,185 |
Mar17 |
161123 |
152~020 |
152~100 |
150~080 |
151~170 |
-0~120 |
48,802 |
46,727 |
+33,273 |
Jun17 |
161123 |
150~210 |
150~210 |
150~210 |
150~210 |
-0~120 |
0 |
1 |
+0 |
Total Volume and Open Interest |
329,291 |
595,307 |
+14,088 |
10-Year T-Notes(CBOT) |
Dec16 |
161123 |
125~230 |
125~295 |
124~275 |
125~115 |
-0~110 |
1,635,973 |
2,806,750 |
-137,086 |
Mar17 |
161123 |
125~020 |
125~080 |
124~060 |
124~230 |
-0~105 |
336,249 |
422,666 |
+229,199 |
Jun17 |
161123 |
124~150 |
124~150 |
124~150 |
124~150 |
-0~105 |
|
|
|
Total Volume and Open Interest |
1,972,222 |
3,229,416 |
+92,113 |
5-Year T-Notes(CBOT) |
Dec16 |
161123 |
118~204 |
118~232 |
118~036 |
118~110 |
-0~094 |
1,150,472 |
2,388,473 |
-174,868 |
Mar17 |
161123 |
118~054 |
118~082 |
117~202 |
117~274 |
-0~102 |
408,258 |
664,295 |
+241,175 |
Jun17 |
161123 |
117~256 |
117~256 |
117~224 |
117~224 |
-0~102 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,558,730 |
3,052,771 |
+66,307 |
2 Year T-Notes(CBOT) |
Dec16 |
161123 |
108~214 |
108~224 |
108~184 |
108~194 |
-0~024 |
405,434 |
1,051,328 |
-99,085 |
Mar17 |
161123 |
108~150 |
108~152 |
108~110 |
108~120 |
-0~030 |
177,827 |
134,116 |
+92,102 |
Jun17 |
161123 |
108~120 |
108~120 |
108~120 |
108~120 |
-0~030 |
|
|
|
Total Volume and Open Interest |
583,261 |
1,185,444 |
-6,983 |
Eurodollars(CME) |
Dec16 |
161123 |
99.018 |
99.022 |
99.005 |
99.005 |
-0.013 |
295,637 |
1,428,850 |
-12,500 |
Mar17 |
161123 |
98.965 |
98.970 |
98.945 |
98.945 |
-0.020 |
547,379 |
1,426,999 |
+61,421 |
Jun17 |
161123 |
98.855 |
98.855 |
98.815 |
98.820 |
-0.030 |
276,972 |
1,458,697 |
+12,244 |
Sep17 |
161123 |
98.755 |
98.765 |
98.710 |
98.720 |
-0.030 |
241,443 |
1,093,482 |
+13,589 |
Dec17 |
161123 |
98.645 |
98.655 |
98.585 |
98.595 |
-0.040 |
428,564 |
1,566,613 |
+3,782 |
Mar18 |
161123 |
98.555 |
98.570 |
98.480 |
98.500 |
-0.045 |
389,835 |
786,236 |
-13,009 |
Jun18 |
161123 |
98.445 |
98.465 |
98.360 |
98.390 |
-0.045 |
233,296 |
638,727 |
-11,362 |
Sep18 |
161123 |
98.340 |
98.360 |
98.250 |
98.285 |
-0.045 |
200,135 |
464,724 |
-1,255 |
Dec18 |
161123 |
98.230 |
98.250 |
98.130 |
98.175 |
-0.040 |
297,162 |
801,913 |
+59,300 |
Mar19 |
161123 |
98.145 |
98.170 |
98.040 |
98.090 |
-0.045 |
185,697 |
564,632 |
+20,447 |
Jun19 |
161123 |
98.065 |
98.085 |
97.950 |
98.005 |
-0.045 |
158,872 |
493,703 |
+14,212 |
Sep19 |
161123 |
97.985 |
98.010 |
97.870 |
97.930 |
-0.045 |
151,076 |
396,053 |
+23,032 |
Dec19 |
161123 |
97.905 |
97.930 |
97.785 |
97.845 |
-0.045 |
117,453 |
356,493 |
-5,994 |
Mar20 |
161123 |
97.845 |
97.870 |
97.725 |
97.785 |
-0.045 |
106,061 |
226,942 |
+8,806 |
Jun20 |
161123 |
97.780 |
97.810 |
97.665 |
97.725 |
-0.045 |
66,577 |
143,904 |
-2,661 |
Sep20 |
161123 |
97.725 |
97.760 |
97.605 |
97.670 |
-0.045 |
73,128 |
115,157 |
-766 |
Dec20 |
161123 |
97.670 |
97.700 |
97.550 |
97.610 |
-0.040 |
51,853 |
128,284 |
-1,646 |
Mar21 |
161123 |
97.620 |
97.655 |
97.505 |
97.565 |
-0.035 |
58,227 |
94,635 |
+1,188 |
Total Volume and Open Interest |
3,992,302 |
12,449,548 |
+169,316 |
Ultra T-Bond(CBOT) |
Dec16 |
161123 |
162~14 |
163~00 |
160~00 |
161~29 |
-0~12 |
154,120 |
558,970 |
-63,167 |
Mar17 |
161123 |
161~24 |
162~11 |
159~09 |
161~07 |
-0~12 |
93,333 |
110,139 |
+67,852 |
Jun17 |
161123 |
160~17 |
160~17 |
160~17 |
160~17 |
-0~12 |
|
|
|
Total Volume and Open Interest |
247,453 |
669,109 |
+4,685 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161123 |
135~150 |
135~250 |
134~105 |
135~015 |
-0~125 |
107,913 |
279,765 |
-16,441 |
Mar17 |
161123 |
135~000 |
135~085 |
133~255 |
134~165 |
-0~135 |
19,135 |
16,053 |
+14,785 |
Jun17 |
161123 |
134~165 |
134~165 |
134~165 |
134~165 |
-0~135 |
|
|
|
Total Volume and Open Interest |
127,048 |
295,818 |
-1,656 |
30 Day Federal Funds(CBOT) |
Nov16 |
161123 |
99.592 |
99.595 |
99.592 |
99.592 |
unch |
14,577 |
199,395 |
-4,907 |
Dec16 |
161123 |
99.470 |
99.475 |
99.465 |
99.470 |
-0.005 |
7,197 |
82,569 |
+1,710 |
Jan17 |
161123 |
99.370 |
99.375 |
99.365 |
99.370 |
-0.005 |
23,786 |
204,530 |
+3,430 |
Feb17 |
161123 |
99.355 |
99.360 |
99.345 |
99.350 |
-0.010 |
7,574 |
79,991 |
+235 |
Mar17 |
161123 |
99.325 |
99.325 |
99.315 |
99.320 |
-0.010 |
9,121 |
54,181 |
+249 |
Apr17 |
161123 |
99.310 |
99.310 |
99.295 |
99.300 |
-0.015 |
13,487 |
92,202 |
-2,959 |
Total Volume and Open Interest |
118,643 |
945,450 |
+1,107 |
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 |
161124 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
Mar17 |
161124 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161124 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161124 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161124 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161124 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161124 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161124 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Dec16 |
161124 |
150.32 |
150.46 |
150.23 |
150.41 |
-0.06 |
925 |
16,839 |
+45 |
Mar17 |
161124 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.06 |
4 |
6 |
+0 |
Jun17 |
161124 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.06 |
|
|
|
Total Volume and Open Interest |
929 |
16,845 |
+45 |
Euro-Buxl(EUREX) |
Dec16 |
161124 |
176.80 |
177.74 |
175.74 |
176.00 |
-0.08 |
33,136 |
169,711 |
-3,132 |
Mar17 |
161124 |
174.98 |
175.80 |
173.80 |
174.06 |
-0.14 |
3,967 |
52,657 |
+2,948 |
Jun17 |
161124 |
173.50 |
173.50 |
171.70 |
172.30 |
-0.28 |
42 |
5 |
-5 |
Total Volume and Open Interest |
37,145 |
222,373 |
-189 |
Euro-Bund(EUREX) |
Dec16 |
161124 |
161.09 |
161.40 |
160.88 |
161.01 |
+0.25 |
521,768 |
1,585,371 |
-5,100 |
Mar17 |
161124 |
163.00 |
163.16 |
162.66 |
162.77 |
+0.25 |
49,450 |
276,829 |
+22,168 |
Jun17 |
161124 |
160.16 |
160.16 |
160.16 |
160.16 |
+0.25 |
0 |
8 |
-1 |
Total Volume and Open Interest |
571,218 |
1,862,208 |
+17,067 |
Euro-Bobl(EUREX) |
Dec16 |
161124 |
131.18 |
131.40 |
131.17 |
131.32 |
+0.24 |
386,487 |
1,163,861 |
+1,811 |
Mar17 |
161124 |
132.70 |
132.90 |
132.70 |
132.85 |
+0.25 |
48,651 |
155,647 |
+11,679 |
Jun17 |
161124 |
131.57 |
131.57 |
131.57 |
131.57 |
+0.24 |
|
|
|
Total Volume and Open Interest |
435,138 |
1,319,508 |
+13,490 |
Euro-Schatz(EUREX) |
Dec16 |
161124 |
112.19 |
112.25 |
112.19 |
112.24 |
+0.06 |
234,329 |
1,016,547 |
+7,298 |
Mar17 |
161124 |
112.11 |
112.15 |
112.10 |
112.14 |
+0.06 |
41,774 |
117,880 |
+13,526 |
Jun17 |
161124 |
112.24 |
112.24 |
112.24 |
112.24 |
+0.06 |
|
|
|
Total Volume and Open Interest |
276,103 |
1,134,427 |
+20,824 |
3-Mth Euribor(EUREX) |
Dec16 |
161124 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
20 |
3,171 |
-20 |
Mar17 |
161124 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
1 |
3,276 |
+2 |
Jun17 |
161124 |
100.280 |
100.285 |
100.280 |
100.285 |
+0.010 |
3 |
33,634 |
+0 |
Total Volume and Open Interest |
30 |
73,489 |
+108 |
Long Gilt(LIFFE) |
Dec16 |
161124 |
123~23 |
123~28 |
123~14 |
123~24 |
+0~12 |
265,606 |
605,957 |
-41,108 |
Mar17 |
161124 |
123~03 |
123~06 |
122~23 |
123~04 |
+0~15 |
60,563 |
47,887 |
+47,419 |
Total Volume and Open Interest |
326,169 |
653,844 |
+6,311 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161124 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
18,330 |
451,845 |
-3,289 |
Mar17 |
161124 |
99.57 |
99.58 |
99.57 |
99.57 |
unch |
28,610 |
374,265 |
-6,123 |
Jun17 |
161124 |
99.54 |
99.55 |
99.53 |
99.54 |
+0.01 |
38,797 |
352,023 |
-306 |
Sep17 |
161124 |
99.51 |
99.51 |
99.49 |
99.50 |
+0.01 |
53,375 |
309,586 |
-7,505 |
Dec17 |
161124 |
99.46 |
99.47 |
99.43 |
99.45 |
+0.01 |
71,718 |
283,606 |
+5,984 |
Mar18 |
161124 |
99.40 |
99.41 |
99.37 |
99.39 |
+0.01 |
54,010 |
182,358 |
+6,740 |
Total Volume and Open Interest |
592,558 |
2,725,686 |
+2,850 |
3-Mth Euribor(LIFFE) |
Dec16 |
161124 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
35,863 |
418,579 |
-1,415 |
Mar17 |
161124 |
100.295 |
100.305 |
100.290 |
100.295 |
unch |
80,617 |
435,149 |
-2,840 |
Jun17 |
161124 |
100.275 |
100.290 |
100.275 |
100.280 |
+0.005 |
103,333 |
404,186 |
-20,574 |
Total Volume and Open Interest |
750,204 |
3,264,899 |
-25,784 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161124 |
98.22 |
98.22 |
98.20 |
98.21 |
-0.01 |
3,047 |
122,870 |
+151 |
Mar17 |
161124 |
98.22 |
98.23 |
98.21 |
98.23 |
unch |
15,743 |
204,389 |
+516 |
Jun17 |
161124 |
98.20 |
98.22 |
98.18 |
98.20 |
-0.01 |
13,060 |
207,712 |
-5,093 |
Sep17 |
161124 |
98.17 |
98.18 |
98.12 |
98.16 |
-0.02 |
11,582 |
143,877 |
+1,461 |
Dec17 |
161124 |
98.11 |
98.13 |
98.06 |
98.10 |
-0.02 |
12,598 |
157,956 |
-523 |
Mar18 |
161124 |
98.05 |
98.06 |
97.99 |
98.02 |
-0.04 |
9,394 |
89,770 |
-2,261 |
Jun18 |
161124 |
97.98 |
97.99 |
97.90 |
97.94 |
-0.05 |
4,852 |
60,991 |
-4,579 |
Sep18 |
161124 |
97.90 |
97.91 |
97.82 |
97.85 |
-0.06 |
5,874 |
33,167 |
+2,244 |
Dec18 |
161124 |
97.83 |
97.83 |
97.75 |
97.76 |
-0.07 |
597 |
7,943 |
+69 |
Mar19 |
161124 |
97.75 |
97.75 |
97.66 |
97.66 |
-0.09 |
160 |
3,540 |
+0 |
Total Volume and Open Interest |
77,098 |
1,035,261 |
-8,011 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161124 |
97.33 |
97.37 |
97.26 |
97.29 |
-0.05 |
125,782 |
948,609 |
-15,109 |
Mar17 |
161124 |
97.25 |
97.25 |
97.25 |
97.25 |
-0.05 |
|
|
|
Total Volume and Open Interest |
125,782 |
948,609 |
-15,109 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161124 |
98.12 |
98.14 |
98.05 |
98.07 |
-0.05 |
153,318 |
934,362 |
-25,232 |
Mar17 |
161124 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.05 |
|
|
|
Total Volume and Open Interest |
153,318 |
934,362 |
-25,232 |
Gold(CMX) |
Dec16 |
161123 |
1212.6 |
1214.7 |
1181.2 |
1189.3 |
-21.9 |
167,828 |
199,751 |
-17,839 |
Feb17 |
161123 |
1216.3 |
1217.6 |
1184.0 |
1192.4 |
-21.7 |
26,038 |
174,239 |
+9,662 |
Apr17 |
161123 |
1217.9 |
1220.1 |
1187.0 |
1195.4 |
-21.6 |
1,448 |
29,432 |
+219 |
Jun17 |
161123 |
1222.0 |
1223.0 |
1189.9 |
1198.3 |
-21.4 |
1,839 |
36,494 |
-99 |
Aug17 |
161123 |
1225.0 |
1225.0 |
1194.0 |
1201.0 |
-21.3 |
308 |
10,307 |
+48 |
Oct17 |
161123 |
1227.5 |
1227.6 |
1196.1 |
1203.7 |
-21.2 |
72 |
2,041 |
+25 |
Dec17 |
161123 |
1229.2 |
1230.5 |
1199.2 |
1206.4 |
-21.1 |
662 |
18,396 |
-2 |
Feb18 |
161123 |
1230.5 |
1230.5 |
1203.0 |
1209.5 |
-21.1 |
0 |
191 |
+0 |
Apr18 |
161123 |
1225.0 |
1225.0 |
1212.5 |
1212.5 |
-21.1 |
1 |
67 |
+0 |
Jun18 |
161123 |
1218.0 |
1221.2 |
1213.9 |
1215.5 |
-21.1 |
0 |
4,226 |
+0 |
Aug18 |
161123 |
1218.6 |
1218.6 |
1218.6 |
1218.6 |
-21.1 |
|
|
|
Total Volume and Open Interest |
199,121 |
482,719 |
-8,408 |
Silver(CMX) |
Dec16 |
161123 |
1664.5 |
1672.5 |
1615.5 |
1639.1 |
-24.1 |
56,232 |
56,352 |
-8,921 |
Mar17 |
161123 |
1675.5 |
1683.0 |
1625.0 |
1648.5 |
-25.0 |
18,729 |
87,818 |
+7,356 |
May17 |
161123 |
1681.0 |
1681.0 |
1632.5 |
1655.0 |
-25.1 |
420 |
9,115 |
+80 |
Jul17 |
161123 |
1688.5 |
1688.5 |
1644.5 |
1661.2 |
-25.0 |
102 |
5,677 |
+20 |
Sep17 |
161123 |
1667.3 |
1667.3 |
1667.3 |
1667.3 |
-24.8 |
0 |
1,030 |
+0 |
Dec17 |
161123 |
1701.0 |
1701.0 |
1655.0 |
1675.8 |
-24.5 |
200 |
4,920 |
+64 |
Mar18 |
161123 |
1683.9 |
1683.9 |
1683.9 |
1683.9 |
-24.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
76,198 |
168,952 |
-1,025 |
Platinum(NYMEX) |
Jan17 |
161123 |
941.2 |
946.7 |
919.0 |
931.1 |
-11.9 |
13,104 |
57,436 |
-120 |
Apr17 |
161123 |
944.4 |
949.6 |
922.6 |
934.2 |
-12.1 |
362 |
6,911 |
+174 |
Jul17 |
161123 |
941.6 |
941.6 |
934.9 |
937.7 |
-12.1 |
5 |
178 |
+0 |
Oct17 |
161123 |
940.5 |
941.5 |
940.5 |
941.5 |
-12.1 |
0 |
183 |
+0 |
Total Volume and Open Interest |
13,550 |
64,779 |
+77 |
Palladium(NYMEX) |
Dec16 |
161123 |
742.35 |
744.85 |
723.70 |
737.40 |
-6.85 |
6,351 |
12,380 |
-1,456 |
Mar17 |
161123 |
742.65 |
745.00 |
724.40 |
738.55 |
-6.15 |
2,812 |
14,685 |
+1,488 |
Jun17 |
161123 |
742.20 |
742.20 |
727.20 |
739.45 |
-6.15 |
10 |
150 |
-1 |
Total Volume and Open Interest |
9,174 |
27,219 |
+32 |
Copper(CMX) |
Dec16 |
161123 |
254.45 |
262.50 |
252.00 |
260.75 |
+6.30 |
93,718 |
53,858 |
-13,142 |
Mar17 |
161123 |
256.55 |
263.50 |
252.95 |
261.75 |
+6.15 |
42,787 |
131,543 |
+10,676 |
May17 |
161123 |
256.55 |
264.05 |
253.65 |
262.35 |
+6.05 |
3,827 |
22,504 |
+1,568 |
Jul17 |
161123 |
257.00 |
264.40 |
254.05 |
262.75 |
+6.00 |
1,228 |
15,294 |
-196 |
Sep17 |
161123 |
256.30 |
264.05 |
256.30 |
263.00 |
+5.90 |
369 |
4,561 |
+109 |
Total Volume and Open Interest |
144,314 |
242,020 |
-328 |
E-mini DJIA Index(CBOT) |
Dec16 |
161123 |
19000 |
19060 |
18975 |
19054 |
+59 |
112,690 |
130,964 |
+1,031 |
Mar17 |
161123 |
18939 |
18994 |
18907 |
18993 |
+60 |
1,817 |
4,666 |
+936 |
Jun17 |
161123 |
18925 |
18925 |
18925 |
18925 |
+60 |
1 |
34 |
+0 |
Sep17 |
161123 |
18840 |
18840 |
18840 |
18840 |
+60 |
|
|
|
Total Volume and Open Interest |
114,508 |
135,664 |
+1,967 |
S & P 500(CME) |
Dec16 |
161123 |
2200.50 |
2203.30 |
2192.20 |
2200.80 |
+0.50 |
4,493 |
87,093 |
+428 |
Mar17 |
161123 |
2195.70 |
2196.40 |
2187.20 |
2195.70 |
+0.50 |
355 |
1,410 |
+243 |
Jun17 |
161123 |
2190.60 |
2191.30 |
2182.10 |
2190.60 |
+0.50 |
2 |
1,135 |
+2 |
Sep17 |
161123 |
2185.30 |
2186.00 |
2176.80 |
2185.30 |
+0.50 |
|
|
|
Total Volume and Open Interest |
4,850 |
89,638 |
+673 |
S & P 500 E-Mini(Globex) |
Dec16 |
161123 |
2201.25 |
2203.50 |
2192.00 |
2200.75 |
+0.50 |
1,233,201 |
2,972,343 |
+40,052 |
Mar17 |
161123 |
2195.75 |
2198.25 |
2187.25 |
2195.75 |
+0.50 |
5,964 |
56,009 |
+1,367 |
Jun17 |
161123 |
2190.25 |
2193.00 |
2182.25 |
2190.50 |
+0.50 |
88 |
2,757 |
+59 |
Sep17 |
161123 |
2185.25 |
2185.25 |
2183.75 |
2185.25 |
+0.50 |
5 |
24 |
+1 |
Total Volume and Open Interest |
1,239,269 |
3,031,151 |
+41,484 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161123 |
4877.30 |
4882.50 |
4830.30 |
4849.50 |
-25.30 |
167,542 |
248,447 |
+1,813 |
Mar17 |
161123 |
4874.50 |
4880.50 |
4830.00 |
4848.50 |
-25.00 |
406 |
1,458 |
+58 |
Jun17 |
161123 |
4839.50 |
4842.50 |
4839.50 |
4842.50 |
-25.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
167,948 |
249,957 |
+1,871 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161123 |
1626.50 |
1634.90 |
1622.20 |
1634.50 |
+6.90 |
15,296 |
80,090 |
+1,417 |
Mar17 |
161123 |
1632.00 |
1632.00 |
1621.70 |
1632.00 |
+6.90 |
2 |
4 |
+0 |
Jun17 |
161123 |
1622.30 |
1622.30 |
1622.30 |
1622.30 |
+6.90 |
|
|
|
Total Volume and Open Interest |
15,298 |
80,094 |
+1,417 |
Volatility Index(CBOE) |
Nov16 |
161116 |
13.25 |
13.85 |
13.20 |
13.85 |
+0.65 |
87,681 |
63,965 |
-25,646 |
Dec16 |
161123 |
14.45 |
14.70 |
14.30 |
14.43 |
unch |
64,033 |
218,059 |
-30,074 |
Jan17 |
161123 |
16.25 |
16.45 |
16.10 |
16.38 |
+0.11 |
33,278 |
75,362 |
+6,483 |
Feb17 |
161123 |
17.17 |
17.40 |
17.07 |
17.33 |
+0.15 |
13,166 |
30,642 |
+668 |
Total Volume and Open Interest |
125,888 |
385,049 |
-17,288 |
Russell 2000(ICE) |
Dec16 |
161124 |
1342.00 |
1347.90 |
1339.30 |
1342.10 |
unch |
101,251 |
351,704 |
-2,740 |
Mar17 |
161124 |
1342.90 |
1342.90 |
1339.10 |
1339.10 |
unch |
256 |
655 |
+210 |
Jun17 |
161124 |
1335.60 |
1335.60 |
1335.60 |
1335.60 |
unch |
0 |
170 |
+0 |
Total Volume and Open Interest |
101,507 |
352,668 |
-2,530 |
Nikkei 225(CME) |
Dec16 |
161123 |
18215 |
18455 |
18165 |
18440 |
+215 |
10,378 |
35,967 |
-214 |
Mar17 |
161123 |
18250 |
18495 |
18210 |
18475 |
+210 |
117 |
147 |
+27 |
Total Volume and Open Interest |
10,495 |
36,114 |
-187 |
Nikkei 225(SGX) |
Dec16 |
161124 |
18185 |
18450 |
18150 |
18385 |
+190 |
58,514 |
205,954 |
+2,595 |
Mar17 |
161124 |
18305 |
18345 |
18300 |
18345 |
+190 |
276 |
8,917 |
+111 |
Jun17 |
161124 |
18220 |
18220 |
18220 |
18220 |
+190 |
0 |
1 |
+0 |
Total Volume and Open Interest |
58,841 |
221,048 |
+2,757 |
Nikkei 225(CME) Yen |
Dec16 |
161123 |
18235 |
18450 |
18155 |
18425 |
+215 |
46,975 |
71,146 |
+539 |
Mar17 |
161123 |
18125 |
18395 |
18105 |
18375 |
+215 |
27 |
170 |
+7 |
Jun17 |
161123 |
18245 |
18245 |
18245 |
18245 |
+215 |
|
|
|
Total Volume and Open Interest |
47,002 |
71,316 |
+546 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161123 |
18420 |
18420 |
18420 |
18420 |
+210 |
0 |
306 |
+0 |
Mar17 |
161123 |
18370 |
18370 |
18370 |
18370 |
+210 |
|
|
|
Jun17 |
161123 |
18240 |
18240 |
18240 |
18240 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
306 |
+0 |
CAC 40(EURONEXT) |
Dec16 |
161124 |
4535.0 |
4548.0 |
4514.0 |
4538.0 |
+14.0 |
98,540 |
280,693 |
+9,595 |
Jan17 |
161124 |
4528.0 |
4533.0 |
4513.0 |
4529.0 |
+14.0 |
8 |
5,379 |
+3 |
Feb17 |
161124 |
4525.5 |
4525.5 |
4525.5 |
4525.5 |
+14.0 |
|
|
|
Mar17 |
161124 |
4519.5 |
4524.5 |
4519.0 |
4524.5 |
+14.0 |
18 |
85 |
+18 |
Total Volume and Open Interest |
98,566 |
286,161 |
+9,616 |
Hang Seng Index(HKFE) |
Nov16 |
161124 |
22708 |
22719 |
22467 |
22605 |
-111 |
103,624 |
130,538 |
+95 |
Dec16 |
161124 |
22714 |
22727 |
22475 |
22611 |
-114 |
10,272 |
24,800 |
+5,549 |
Total Volume and Open Interest |
114,012 |
158,020 |
+5,652 |
DAX(EUREX) |
Dec16 |
161124 |
10677.0 |
10717.0 |
10648.5 |
10687.5 |
+20.0 |
83,794 |
134,511 |
+724 |
Mar17 |
161124 |
10678.5 |
10710.5 |
10648.0 |
10685.0 |
+20.0 |
170 |
6,545 |
+22 |
Jun17 |
161124 |
10692.0 |
10714.0 |
10687.0 |
10709.5 |
+20.0 |
8 |
191 |
-9 |
Total Volume and Open Interest |
83,972 |
141,247 |
+737 |
Mini-DAX(EUREX) |
Dec16 |
161124 |
10678.0 |
10716.0 |
10648.0 |
10687.5 |
+20.0 |
22,997 |
10,403 |
+130 |
Mar17 |
161124 |
10666.0 |
10711.0 |
10655.0 |
10685.0 |
+20.0 |
91 |
2,405 |
-4 |
Jun17 |
161124 |
10712.0 |
10712.0 |
10682.0 |
10709.5 |
+20.0 |
8 |
59 |
+9 |
Total Volume and Open Interest |
23,096 |
12,867 |
+135 |
FT-SE 100(EURONEXT) |
Dec16 |
161124 |
6822.00 |
6837.00 |
6788.50 |
6824.00 |
+15.50 |
88,511 |
732,022 |
+4,739 |
Mar17 |
161124 |
6740.00 |
6760.50 |
6731.50 |
6760.50 |
+15.50 |
39 |
12,372 |
+30 |
Jun17 |
161124 |
6690.50 |
6690.50 |
6690.50 |
6690.50 |
+15.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
88,550 |
744,409 |
+4,769 |
SPI 200(SFE) |
Dec16 |
161124 |
5494.0 |
5510.0 |
5465.0 |
5497.0 |
+1.0 |
30,340 |
272,679 |
-1,286 |
Mar17 |
161124 |
5439.0 |
5446.0 |
5433.0 |
5446.0 |
+1.0 |
10 |
1,784 |
+7 |
Jun17 |
161124 |
5430.0 |
5430.0 |
5430.0 |
5430.0 |
+1.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
30,350 |
277,024 |
-1,279 |
FTSE MIB(ISE) |
Dec16 |
161124 |
16580.00 |
16680.00 |
16430.00 |
16477.00 |
-67.00 |
33,964 |
41,507 |
-741 |
Mar17 |
161124 |
16570.00 |
16600.00 |
16385.00 |
16417.00 |
-67.00 |
58 |
1,486 |
+11 |
Jun17 |
161124 |
16057.00 |
16057.00 |
16057.00 |
16057.00 |
-77.00 |
|
|
|
Total Volume and Open Interest |
34,022 |
42,993 |
-730 |
KOSPI 200(KFE) |
Dec16 |
161124 |
252.45 |
252.60 |
252.40 |
252.45 |
-1.10 |
103,158 |
129,565 |
-2,333 |
Mar17 |
161124 |
251.00 |
251.20 |
249.05 |
249.85 |
-1.15 |
743 |
20,045 |
+1,782 |
Jun17 |
161124 |
251.25 |
251.25 |
251.25 |
251.25 |
-0.20 |
0 |
1,876 |
+0 |
Total Volume and Open Interest |
103,901 |
156,292 |
-551 |
GSCI(CME) |
Dec16 |
161123 |
367.85 |
372.45 |
367.70 |
371.35 |
-0.85 |
162 |
15,001 |
-136 |
Jan17 |
161123 |
374.55 |
374.55 |
371.85 |
374.55 |
-0.85 |
100 |
100 |
+100 |
Feb17 |
161123 |
376.80 |
376.80 |
376.80 |
376.80 |
-0.85 |
|
|
|
Total Volume and Open Interest |
262 |
15,101 |
-36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|