|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 05, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161205 |
1030.50 |
1049.75 |
1027.75 |
1043.50 |
+16.00 |
128,533 |
307,524 |
-12,980 |
Mar17 |
161205 |
1039.50 |
1059.00 |
1037.50 |
1053.25 |
+16.00 |
56,515 |
175,976 |
+6,656 |
May17 |
161205 |
1047.00 |
1065.00 |
1044.25 |
1059.75 |
+15.25 |
20,005 |
75,824 |
-1,754 |
Jul17 |
161205 |
1051.00 |
1069.75 |
1050.25 |
1064.50 |
+15.25 |
19,110 |
86,789 |
-516 |
Aug17 |
161205 |
1056.00 |
1065.75 |
1056.00 |
1060.50 |
+14.75 |
511 |
4,618 |
+38 |
Sep17 |
161205 |
1041.00 |
1045.25 |
1039.25 |
1040.75 |
+11.75 |
308 |
2,086 |
+77 |
Nov17 |
161205 |
1016.75 |
1031.00 |
1015.25 |
1024.50 |
+9.50 |
9,502 |
62,143 |
+2,585 |
Jan18 |
161205 |
1015.50 |
1031.00 |
1015.50 |
1024.50 |
+8.75 |
150 |
2,569 |
+30 |
Mar18 |
161205 |
1020.75 |
1021.00 |
1016.25 |
1016.75 |
+8.25 |
51 |
1,826 |
-1 |
May18 |
161205 |
1020.00 |
1020.00 |
1014.00 |
1014.00 |
+8.00 |
14 |
423 |
-1 |
Jul18 |
161205 |
1014.75 |
1014.75 |
1014.75 |
1014.75 |
+8.00 |
4 |
660 |
+2 |
Aug18 |
161205 |
1009.50 |
1009.50 |
1009.50 |
1009.50 |
+8.00 |
0 |
17 |
+0 |
Sep18 |
161205 |
997.50 |
997.50 |
997.50 |
997.50 |
+8.00 |
0 |
17 |
+0 |
Nov18 |
161205 |
983.00 |
988.25 |
978.25 |
978.25 |
+4.50 |
40 |
872 |
+10 |
Total Volume and Open Interest |
234,743 |
721,371 |
-5,854 |
Soybean Meal(CBOT) |
Dec16 |
161205 |
311.70 |
321.60 |
311.30 |
317.70 |
+7.00 |
4,228 |
5,284 |
-1,570 |
Jan17 |
161205 |
313.40 |
323.90 |
313.20 |
319.50 |
+7.00 |
49,630 |
123,817 |
-3,659 |
Mar17 |
161205 |
316.30 |
326.40 |
316.20 |
322.50 |
+6.90 |
22,031 |
97,294 |
-21 |
May17 |
161205 |
320.00 |
328.30 |
319.80 |
324.30 |
+6.40 |
7,563 |
47,396 |
+459 |
Jul17 |
161205 |
320.80 |
329.90 |
320.80 |
326.10 |
+6.10 |
5,153 |
42,812 |
+392 |
Aug17 |
161205 |
322.60 |
328.50 |
322.60 |
324.80 |
+5.50 |
686 |
6,014 |
+11 |
Sep17 |
161205 |
322.00 |
326.10 |
320.70 |
322.20 |
+4.80 |
548 |
5,720 |
+121 |
Oct17 |
161205 |
318.30 |
321.70 |
318.30 |
318.40 |
+4.00 |
148 |
5,088 |
+3 |
Dec17 |
161205 |
316.10 |
322.10 |
316.10 |
317.90 |
+3.60 |
852 |
20,984 |
+68 |
Jan18 |
161205 |
321.70 |
321.70 |
316.50 |
316.50 |
+2.90 |
11 |
925 |
+3 |
Total Volume and Open Interest |
90,903 |
357,619 |
-4,192 |
Soybean Oil(CBOT) |
Dec16 |
161205 |
37.57 |
37.76 |
37.33 |
37.49 |
-0.02 |
4,745 |
3,166 |
-1,779 |
Jan17 |
161205 |
37.75 |
38.00 |
37.52 |
37.67 |
-0.05 |
84,972 |
171,723 |
+2,439 |
Mar17 |
161205 |
37.97 |
38.27 |
37.79 |
37.94 |
-0.05 |
33,690 |
126,101 |
+2,843 |
May17 |
161205 |
38.12 |
38.34 |
37.88 |
38.04 |
-0.06 |
10,535 |
54,519 |
+1,337 |
Jul17 |
161205 |
38.15 |
38.42 |
37.93 |
38.10 |
-0.07 |
8,866 |
47,081 |
+1,155 |
Aug17 |
161205 |
37.79 |
38.15 |
37.75 |
37.89 |
-0.07 |
1,879 |
5,269 |
-28 |
Sep17 |
161205 |
37.50 |
37.83 |
37.44 |
37.63 |
-0.02 |
1,562 |
4,705 |
+200 |
Oct17 |
161205 |
37.12 |
37.45 |
37.04 |
37.23 |
+0.01 |
961 |
4,097 |
+249 |
Dec17 |
161205 |
37.06 |
37.32 |
36.93 |
37.14 |
+0.05 |
3,349 |
11,115 |
-232 |
Jan18 |
161205 |
37.12 |
37.12 |
37.12 |
37.12 |
+0.05 |
18 |
554 |
-4 |
Total Volume and Open Interest |
150,637 |
429,296 |
+6,176 |
Canola(WCE) |
Jan17 |
161205 |
529.0 |
532.8 |
526.1 |
527.3 |
-2.0 |
11,486 |
134,123 |
-2,482 |
Mar17 |
161205 |
535.9 |
539.1 |
531.9 |
533.2 |
-2.7 |
11,714 |
47,400 |
+1,431 |
May17 |
161205 |
540.4 |
543.4 |
536.7 |
537.7 |
-3.2 |
3,566 |
24,694 |
+1,313 |
Jul17 |
161205 |
540.7 |
543.8 |
537.0 |
537.8 |
-3.6 |
2,110 |
15,305 |
-831 |
Nov17 |
161205 |
511.7 |
514.7 |
508.5 |
509.1 |
-3.3 |
552 |
12,813 |
+154 |
Total Volume and Open Interest |
29,605 |
236,019 |
-339 |
Corn(CBOT) |
Dec16 |
161205 |
337.50 |
350.00 |
337.50 |
349.50 |
+12.00 |
8,929 |
11,913 |
-5,669 |
Mar17 |
161205 |
347.00 |
359.75 |
347.00 |
359.25 |
+12.00 |
181,796 |
730,750 |
+8,379 |
May17 |
161205 |
354.50 |
366.50 |
354.25 |
366.25 |
+12.00 |
26,544 |
152,129 |
+2,807 |
Jul17 |
161205 |
361.75 |
373.75 |
361.75 |
373.50 |
+11.75 |
25,498 |
162,111 |
-737 |
Sep17 |
161205 |
369.50 |
381.00 |
369.00 |
380.75 |
+11.75 |
7,755 |
57,482 |
+942 |
Dec17 |
161205 |
377.75 |
389.75 |
377.75 |
389.25 |
+11.50 |
18,148 |
108,036 |
+2,339 |
Mar18 |
161205 |
386.25 |
397.75 |
386.25 |
397.50 |
+11.25 |
901 |
8,980 |
+448 |
May18 |
161205 |
394.50 |
403.25 |
394.50 |
402.75 |
+10.75 |
84 |
1,534 |
+53 |
Jul18 |
161205 |
404.25 |
407.75 |
404.00 |
407.50 |
+11.00 |
127 |
1,865 |
+13 |
Sep18 |
161205 |
403.00 |
403.00 |
402.75 |
402.75 |
+10.50 |
88 |
822 |
+52 |
Total Volume and Open Interest |
270,224 |
1,242,729 |
+8,847 |
Wheat(CBOT) |
Dec16 |
161205 |
389.75 |
394.00 |
389.25 |
389.25 |
+1.75 |
1,549 |
1,507 |
-714 |
Mar17 |
161205 |
404.50 |
410.00 |
404.25 |
408.25 |
+4.00 |
92,163 |
282,986 |
+3,472 |
May17 |
161205 |
417.00 |
422.25 |
416.75 |
420.25 |
+3.25 |
21,940 |
62,131 |
-1,899 |
Jul17 |
161205 |
430.75 |
435.25 |
430.00 |
433.00 |
+2.00 |
16,478 |
63,933 |
-1,269 |
Sep17 |
161205 |
447.25 |
450.00 |
444.75 |
447.75 |
+1.50 |
2,000 |
11,151 |
-411 |
Dec17 |
161205 |
465.75 |
468.50 |
463.00 |
466.00 |
+0.75 |
3,445 |
21,752 |
+989 |
Total Volume and Open Interest |
137,831 |
448,537 |
+273 |
Wheat(KCBT) |
Dec16 |
161205 |
390.75 |
392.00 |
390.25 |
390.25 |
+0.25 |
519 |
529 |
-509 |
Mar17 |
161205 |
408.75 |
411.75 |
405.50 |
408.50 |
-0.25 |
25,991 |
138,342 |
+2,516 |
May17 |
161205 |
420.00 |
423.50 |
417.50 |
420.50 |
unch |
5,851 |
37,941 |
+512 |
Jul17 |
161205 |
431.75 |
435.75 |
429.50 |
432.50 |
unch |
6,973 |
54,987 |
+1,051 |
Sep17 |
161205 |
447.25 |
450.25 |
446.00 |
447.50 |
+0.25 |
1,529 |
6,079 |
+412 |
Dec17 |
161205 |
468.25 |
469.25 |
465.25 |
468.00 |
+0.75 |
2,550 |
8,147 |
+924 |
Mar18 |
161205 |
481.00 |
482.00 |
478.75 |
482.00 |
+0.50 |
1,543 |
2,388 |
+558 |
Total Volume and Open Interest |
45,142 |
249,437 |
+5,549 |
Wheat(MGE) |
Dec16 |
161205 |
541.00 |
542.00 |
537.50 |
537.50 |
-5.50 |
60 |
1,160 |
-113 |
Mar17 |
161205 |
538.50 |
538.50 |
534.50 |
534.75 |
-3.75 |
9,914 |
34,462 |
+900 |
May17 |
161205 |
538.00 |
540.50 |
537.75 |
538.25 |
-1.75 |
2,174 |
11,819 |
-247 |
Jul17 |
161205 |
542.00 |
543.25 |
541.25 |
541.25 |
-1.50 |
1,352 |
6,043 |
+159 |
Sep17 |
161205 |
549.50 |
549.50 |
548.00 |
548.25 |
-0.50 |
582 |
3,848 |
-32 |
Dec17 |
161205 |
559.00 |
559.00 |
557.50 |
557.75 |
-0.25 |
303 |
2,822 |
+124 |
Total Volume and Open Interest |
14,422 |
60,241 |
+790 |
Oats(CBOT) |
Dec16 |
161205 |
203.50 |
204.00 |
199.25 |
199.25 |
-1.00 |
71 |
136 |
-44 |
Mar17 |
161205 |
216.50 |
218.50 |
211.50 |
213.25 |
-1.25 |
490 |
6,165 |
+13 |
May17 |
161205 |
221.00 |
222.00 |
216.50 |
217.50 |
-1.00 |
87 |
740 |
+66 |
Jul17 |
161205 |
224.25 |
224.25 |
219.00 |
219.00 |
-0.25 |
7 |
81 |
+7 |
Total Volume and Open Interest |
655 |
7,210 |
+42 |
Rough Rice(CBOT) |
Jan17 |
161205 |
9.65 |
9.99 |
9.65 |
9.98 |
+0.36 |
648 |
10,517 |
-66 |
Mar17 |
161205 |
9.94 |
10.26 |
9.94 |
10.24 |
+0.36 |
367 |
1,982 |
+256 |
May17 |
161205 |
10.41 |
10.51 |
10.41 |
10.51 |
+0.36 |
2 |
24 |
+2 |
Jul17 |
161205 |
10.66 |
10.66 |
10.66 |
10.66 |
+0.35 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,017 |
12,540 |
+192 |
Live Cattle(CME) |
Dec16 |
161205 |
108.350 |
108.480 |
107.400 |
107.830 |
-0.400 |
14,317 |
30,718 |
-2,954 |
Feb17 |
161205 |
108.830 |
109.800 |
108.180 |
108.980 |
+0.095 |
30,616 |
111,880 |
+834 |
Apr17 |
161205 |
108.980 |
109.800 |
108.500 |
108.980 |
-0.070 |
12,288 |
69,365 |
+1,312 |
Jun17 |
161205 |
100.600 |
101.285 |
100.250 |
100.550 |
-0.235 |
10,348 |
50,103 |
+844 |
Aug17 |
161205 |
97.535 |
98.000 |
97.180 |
97.450 |
-0.185 |
2,956 |
17,221 |
+421 |
Oct17 |
161205 |
97.885 |
98.400 |
97.480 |
98.050 |
+0.070 |
1,269 |
8,785 |
+338 |
Total Volume and Open Interest |
72,362 |
292,046 |
+1,083 |
Feeder Cattle(CME) |
Jan17 |
161205 |
124.785 |
125.500 |
124.035 |
124.330 |
-0.270 |
5,398 |
21,599 |
-362 |
Mar17 |
161205 |
121.400 |
122.330 |
120.885 |
121.385 |
-0.150 |
3,400 |
13,046 |
+395 |
Apr17 |
161205 |
121.100 |
121.900 |
120.580 |
121.080 |
-0.170 |
1,120 |
4,595 |
+259 |
May17 |
161205 |
120.180 |
121.035 |
119.600 |
120.285 |
-0.045 |
759 |
4,114 |
+52 |
Aug17 |
161205 |
120.550 |
121.730 |
120.300 |
120.800 |
-0.130 |
329 |
2,013 |
+54 |
Sep17 |
161205 |
119.035 |
120.000 |
118.930 |
119.200 |
+0.065 |
55 |
152 |
+24 |
Oct17 |
161205 |
117.500 |
117.900 |
117.500 |
117.900 |
+0.100 |
2 |
31 |
+0 |
Total Volume and Open Interest |
11,064 |
45,556 |
+423 |
Lean Hogs(CME) |
Dec16 |
161205 |
51.200 |
51.900 |
51.150 |
51.500 |
+0.750 |
11,592 |
31,089 |
-3,085 |
Feb17 |
161205 |
54.500 |
55.130 |
54.250 |
54.800 |
+0.765 |
23,780 |
100,025 |
+901 |
Apr17 |
161205 |
60.500 |
61.380 |
60.430 |
61.130 |
+0.980 |
7,290 |
43,063 |
+89 |
May17 |
161205 |
68.330 |
68.635 |
68.330 |
68.580 |
+0.945 |
36 |
940 |
+6 |
Jun17 |
161205 |
72.400 |
72.900 |
72.300 |
72.700 |
+0.550 |
3,937 |
20,624 |
+889 |
Jul17 |
161205 |
73.350 |
73.680 |
73.180 |
73.480 |
+0.345 |
1,017 |
9,652 |
-376 |
Aug17 |
161205 |
74.300 |
74.400 |
73.680 |
74.200 |
+0.120 |
644 |
7,268 |
+234 |
Oct17 |
161205 |
62.785 |
63.100 |
62.650 |
63.100 |
+0.450 |
150 |
2,160 |
+35 |
Total Volume and Open Interest |
48,453 |
216,072 |
-1,303 |
Class III Milk(CME) |
Dec16 |
161205 |
17.15 |
17.15 |
17.00 |
17.03 |
-0.13 |
622 |
6,240 |
+165 |
Jan17 |
161205 |
16.91 |
16.99 |
16.62 |
16.75 |
-0.21 |
607 |
4,054 |
+231 |
Feb17 |
161205 |
16.93 |
16.96 |
16.75 |
16.83 |
-0.15 |
439 |
3,474 |
+42 |
Mar17 |
161205 |
16.87 |
16.90 |
16.69 |
16.79 |
-0.10 |
390 |
2,969 |
+65 |
Apr17 |
161205 |
16.73 |
16.84 |
16.68 |
16.71 |
-0.12 |
289 |
2,560 |
+84 |
May17 |
161205 |
16.87 |
16.87 |
16.74 |
16.77 |
-0.12 |
209 |
2,430 |
+105 |
Jun17 |
161205 |
17.15 |
17.15 |
16.99 |
17.02 |
-0.15 |
291 |
2,151 |
+7 |
Jul17 |
161205 |
17.40 |
17.45 |
17.34 |
17.35 |
-0.20 |
249 |
1,184 |
-60 |
Aug17 |
161205 |
17.57 |
17.57 |
17.45 |
17.47 |
-0.13 |
228 |
1,145 |
-75 |
Sep17 |
161205 |
17.64 |
17.64 |
17.45 |
17.50 |
-0.18 |
248 |
1,121 |
-92 |
Oct17 |
161205 |
17.43 |
17.44 |
17.31 |
17.31 |
-0.12 |
121 |
870 |
+30 |
Nov17 |
161205 |
17.29 |
17.29 |
17.15 |
17.17 |
-0.12 |
93 |
860 |
+49 |
Dec17 |
161205 |
17.20 |
17.20 |
17.00 |
17.02 |
-0.18 |
174 |
832 |
+58 |
Total Volume and Open Interest |
4,064 |
30,580 |
+668 |
Cocoa(ICE) |
Dec16 |
161205 |
2356 |
2356 |
2356 |
2356 |
-32 |
8 |
70 |
-6 |
Mar17 |
161205 |
2389 |
2392 |
2350 |
2367 |
-28 |
19,704 |
142,716 |
-500 |
May17 |
161205 |
2385 |
2385 |
2345 |
2359 |
-27 |
5,159 |
48,348 |
+611 |
Jul17 |
161205 |
2368 |
2376 |
2338 |
2353 |
-26 |
1,749 |
30,012 |
+336 |
Sep17 |
161205 |
2378 |
2378 |
2349 |
2362 |
-25 |
397 |
12,655 |
-28 |
Dec17 |
161205 |
2394 |
2396 |
2359 |
2372 |
-25 |
190 |
6,192 |
+76 |
Mar18 |
161205 |
2406 |
2408 |
2374 |
2384 |
-24 |
243 |
8,852 |
+49 |
Total Volume and Open Interest |
27,579 |
251,644 |
+646 |
Coffee "C"(ICE) |
Dec16 |
161205 |
142.15 |
143.60 |
140.20 |
140.20 |
-1.00 |
98 |
146 |
-7 |
Mar17 |
161205 |
145.00 |
147.45 |
144.30 |
144.50 |
-1.30 |
28,712 |
101,979 |
-2,090 |
May17 |
161205 |
148.90 |
149.75 |
146.65 |
146.85 |
-1.35 |
7,895 |
41,787 |
+649 |
Jul17 |
161205 |
150.00 |
151.85 |
148.80 |
149.00 |
-1.35 |
2,937 |
16,929 |
+415 |
Sep17 |
161205 |
152.15 |
153.40 |
150.75 |
151.00 |
-1.30 |
1,636 |
8,185 |
+192 |
Dec17 |
161205 |
155.00 |
156.00 |
153.80 |
153.90 |
-1.25 |
156 |
10,580 |
+28 |
Total Volume and Open Interest |
41,476 |
185,148 |
-802 |
Orange Juice(ICE) |
Jan17 |
161205 |
220.20 |
221.75 |
217.35 |
220.10 |
-0.55 |
1,326 |
13,538 |
+59 |
Mar17 |
161205 |
217.65 |
218.55 |
214.75 |
217.15 |
-0.45 |
535 |
2,256 |
+311 |
May17 |
161205 |
215.00 |
215.00 |
212.10 |
213.55 |
-0.55 |
31 |
513 |
+20 |
Jul17 |
161205 |
210.05 |
210.85 |
210.05 |
210.85 |
-0.55 |
6 |
128 |
+4 |
Sep17 |
161205 |
203.75 |
203.75 |
203.75 |
203.75 |
-0.55 |
|
|
|
Nov17 |
161205 |
200.85 |
200.85 |
200.85 |
200.85 |
-0.55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,898 |
16,438 |
+394 |
Sugar #11(ICE) |
Mar17 |
161205 |
19.19 |
19.20 |
18.89 |
18.94 |
-0.18 |
50,667 |
388,447 |
-2,852 |
May17 |
161205 |
18.77 |
18.77 |
18.45 |
18.48 |
-0.18 |
17,603 |
166,246 |
+705 |
Jul17 |
161205 |
18.20 |
18.25 |
18.00 |
18.04 |
-0.16 |
10,857 |
124,618 |
+277 |
Oct17 |
161205 |
18.10 |
18.10 |
17.80 |
17.85 |
-0.17 |
4,046 |
69,868 |
+148 |
Mar18 |
161205 |
18.04 |
18.06 |
17.83 |
17.87 |
-0.17 |
2,213 |
39,350 |
-53 |
May18 |
161205 |
17.52 |
17.52 |
17.37 |
17.37 |
-0.15 |
566 |
13,699 |
+69 |
Jul18 |
161205 |
16.99 |
17.01 |
16.88 |
16.88 |
-0.13 |
413 |
9,799 |
-89 |
Oct18 |
161205 |
16.89 |
16.89 |
16.76 |
16.76 |
-0.11 |
284 |
8,286 |
+138 |
Total Volume and Open Interest |
87,181 |
825,707 |
-1,417 |
London Cocoa(LCE) |
Dec16 |
161205 |
1896 |
1896 |
1844 |
1861 |
-40 |
8,686 |
37,583 |
-6,101 |
Mar17 |
161205 |
1927 |
1927 |
1879 |
1895 |
-31 |
19,868 |
96,147 |
+4,964 |
May17 |
161205 |
1930 |
1930 |
1885 |
1902 |
-28 |
7,279 |
61,737 |
+171 |
Jul17 |
161205 |
1941 |
1941 |
1897 |
1915 |
-26 |
4,578 |
23,195 |
+611 |
Sep17 |
161205 |
1943 |
1947 |
1911 |
1927 |
-25 |
1,677 |
26,182 |
-132 |
Dec17 |
161205 |
1944 |
1948 |
1918 |
1933 |
-23 |
1,467 |
16,964 |
+324 |
Mar18 |
161205 |
1951 |
1956 |
1931 |
1944 |
-18 |
547 |
8,404 |
+318 |
Total Volume and Open Interest |
44,243 |
270,847 |
+237 |
London Sugar(LCE) |
Mar17 |
161205 |
508.00 |
509.30 |
505.80 |
506.60 |
-2.80 |
8,858 |
34,647 |
-1,375 |
May17 |
161205 |
503.00 |
504.20 |
500.10 |
500.70 |
-3.90 |
1,613 |
20,467 |
-376 |
Aug17 |
161205 |
494.00 |
495.10 |
490.70 |
491.70 |
-3.50 |
666 |
8,607 |
+156 |
Oct17 |
161205 |
482.30 |
482.30 |
476.90 |
478.20 |
-4.00 |
409 |
10,459 |
+29 |
Dec17 |
161205 |
473.50 |
473.50 |
470.70 |
471.90 |
-4.30 |
112 |
2,118 |
+61 |
Total Volume and Open Interest |
11,830 |
78,221 |
-1,354 |
Cotton(ICE) |
Dec16 |
161205 |
72.50 |
72.50 |
72.31 |
72.31 |
+0.33 |
193 |
554 |
-157 |
Mar17 |
161205 |
71.12 |
71.75 |
70.80 |
71.01 |
-0.03 |
18,083 |
183,056 |
-876 |
May17 |
161205 |
71.75 |
72.22 |
71.24 |
71.44 |
-0.09 |
2,721 |
38,797 |
-27 |
Jul17 |
161205 |
71.66 |
72.21 |
71.35 |
71.48 |
-0.06 |
691 |
14,302 |
+33 |
Oct17 |
161205 |
70.79 |
70.79 |
70.79 |
70.79 |
-0.27 |
0 |
34 |
+0 |
Dec17 |
161205 |
70.03 |
70.28 |
69.50 |
69.60 |
-0.33 |
534 |
17,534 |
-83 |
Total Volume and Open Interest |
22,224 |
255,435 |
-1,110 |
Lumber(CME) |
Jan17 |
161205 |
334.8 |
335.5 |
328.5 |
332.9 |
-4.3 |
483 |
2,488 |
-101 |
Mar17 |
161205 |
344.9 |
346.7 |
339.9 |
344.3 |
-5.1 |
243 |
1,079 |
+126 |
May17 |
161205 |
349.6 |
349.6 |
346.5 |
349.5 |
-3.9 |
7 |
191 |
+1 |
Jul17 |
161205 |
352.3 |
352.3 |
352.3 |
352.3 |
-3.9 |
4 |
44 |
+3 |
Total Volume and Open Interest |
737 |
3,835 |
+29 |
Crude Oil(NYM) |
Jan17 |
161205 |
51.27 |
52.42 |
50.93 |
51.79 |
+0.11 |
974,805 |
607,672 |
-32,603 |
Feb17 |
161205 |
52.24 |
53.38 |
51.99 |
52.83 |
+0.18 |
320,570 |
215,723 |
+22,186 |
Mar17 |
161205 |
53.09 |
54.26 |
52.91 |
53.76 |
+0.24 |
178,670 |
250,752 |
+5,818 |
Apr17 |
161205 |
53.72 |
54.86 |
53.57 |
54.47 |
+0.30 |
87,997 |
100,727 |
-1,047 |
May17 |
161205 |
54.10 |
55.26 |
54.01 |
54.96 |
+0.37 |
64,779 |
85,028 |
-1,811 |
Jun17 |
161205 |
54.32 |
55.47 |
54.25 |
55.26 |
+0.43 |
133,599 |
196,078 |
+6,285 |
Jul17 |
161205 |
54.40 |
55.50 |
54.37 |
55.42 |
+0.46 |
21,711 |
39,848 |
-727 |
Aug17 |
161205 |
54.44 |
55.59 |
54.43 |
55.51 |
+0.50 |
17,298 |
35,984 |
+1,014 |
Sep17 |
161205 |
54.55 |
55.62 |
54.55 |
55.56 |
+0.53 |
29,560 |
56,706 |
+992 |
Oct17 |
161205 |
55.25 |
55.66 |
55.04 |
55.59 |
+0.56 |
10,074 |
30,489 |
+676 |
Nov17 |
161205 |
55.50 |
55.65 |
55.09 |
55.62 |
+0.59 |
7,599 |
30,384 |
-892 |
Dec17 |
161205 |
54.55 |
55.73 |
54.47 |
55.65 |
+0.62 |
123,859 |
175,662 |
-6,648 |
Jan18 |
161205 |
55.53 |
55.62 |
55.53 |
55.62 |
+0.64 |
2,145 |
29,274 |
+164 |
Feb18 |
161205 |
55.56 |
55.59 |
55.56 |
55.58 |
+0.65 |
1,981 |
8,636 |
+498 |
Mar18 |
161205 |
55.35 |
55.53 |
54.80 |
55.53 |
+0.65 |
4,126 |
23,887 |
-65 |
Apr18 |
161205 |
55.48 |
55.48 |
55.48 |
55.48 |
+0.65 |
737 |
4,801 |
-50 |
Total Volume and Open Interest |
2,045,657 |
2,068,247 |
-5,771 |
e-miNY Crude Oil(NYM) |
Jan17 |
161205 |
51.250 |
52.400 |
50.950 |
51.800 |
+0.125 |
21,338 |
3,008 |
+332 |
Feb17 |
161205 |
52.250 |
53.300 |
52.025 |
52.825 |
+0.175 |
607 |
998 |
+42 |
Mar17 |
161205 |
53.100 |
54.250 |
52.950 |
53.750 |
+0.225 |
228 |
376 |
+16 |
Apr17 |
161205 |
54.225 |
54.475 |
54.050 |
54.475 |
+0.300 |
49 |
281 |
+32 |
May17 |
161205 |
54.900 |
54.950 |
54.900 |
54.950 |
+0.350 |
12 |
23 |
-1 |
Jun17 |
161205 |
55.000 |
55.950 |
55.000 |
55.250 |
+0.425 |
52 |
90 |
+40 |
Jul17 |
161205 |
55.375 |
55.425 |
55.275 |
55.425 |
+0.475 |
10 |
119 |
-9 |
Aug17 |
161205 |
55.500 |
55.500 |
55.500 |
55.500 |
+0.500 |
2 |
140 |
-2 |
Sep17 |
161205 |
55.550 |
55.550 |
55.550 |
55.550 |
+0.525 |
0 |
53 |
+0 |
Oct17 |
161205 |
55.600 |
55.600 |
55.600 |
55.600 |
+0.575 |
0 |
27 |
+0 |
Total Volume and Open Interest |
22,320 |
5,301 |
+452 |
NY Harbor ULSD(NYM) |
Jan17 |
161205 |
164.99 |
167.74 |
164.28 |
165.71 |
-0.10 |
80,622 |
105,468 |
-5,151 |
Feb17 |
161205 |
166.48 |
169.28 |
166.00 |
167.49 |
+0.26 |
39,222 |
56,182 |
+1,051 |
Mar17 |
161205 |
167.28 |
170.11 |
166.92 |
168.67 |
+0.53 |
32,112 |
55,963 |
+239 |
Apr17 |
161205 |
167.58 |
170.21 |
167.34 |
168.99 |
+0.78 |
22,214 |
34,927 |
-399 |
May17 |
161205 |
169.90 |
170.43 |
168.32 |
169.58 |
+0.88 |
11,363 |
22,400 |
+619 |
Jun17 |
161205 |
168.48 |
171.04 |
168.48 |
170.14 |
+0.94 |
24,581 |
42,988 |
+1,833 |
Jul17 |
161205 |
171.50 |
171.77 |
170.88 |
171.00 |
+1.00 |
3,642 |
6,627 |
+357 |
Aug17 |
161205 |
171.78 |
172.60 |
171.34 |
171.87 |
+1.05 |
2,271 |
5,006 |
+1 |
Sep17 |
161205 |
172.34 |
173.44 |
171.83 |
172.84 |
+1.10 |
2,413 |
6,969 |
+218 |
Oct17 |
161205 |
173.76 |
174.11 |
172.63 |
173.73 |
+1.17 |
1,846 |
3,936 |
+323 |
Nov17 |
161205 |
174.31 |
174.89 |
174.31 |
174.57 |
+1.28 |
1,397 |
3,442 |
+136 |
Dec17 |
161205 |
175.41 |
175.79 |
174.16 |
175.35 |
+1.40 |
12,157 |
34,670 |
+3,672 |
Jan18 |
161205 |
176.00 |
176.22 |
175.50 |
176.22 |
+1.49 |
337 |
2,771 |
+54 |
Feb18 |
161205 |
176.54 |
176.54 |
176.54 |
176.54 |
+1.49 |
96 |
1,805 |
+43 |
Total Volume and Open Interest |
234,715 |
394,337 |
+3,079 |
RBOB Gasoline(NYM) |
Jan17 |
161205 |
154.64 |
157.89 |
154.05 |
155.75 |
-0.16 |
77,192 |
147,669 |
-3,696 |
Feb17 |
161205 |
155.44 |
158.83 |
155.00 |
156.98 |
+0.11 |
51,475 |
53,050 |
+7,242 |
Mar17 |
161205 |
157.58 |
160.85 |
157.17 |
159.28 |
+0.23 |
26,876 |
42,555 |
-27 |
Apr17 |
161205 |
177.09 |
180.11 |
177.06 |
179.01 |
+0.54 |
20,764 |
35,768 |
+967 |
May17 |
161205 |
178.43 |
180.54 |
178.43 |
180.43 |
+0.62 |
13,821 |
20,274 |
+430 |
Jun17 |
161205 |
178.26 |
181.22 |
178.26 |
180.31 |
+0.71 |
15,514 |
27,984 |
+2,303 |
Jul17 |
161205 |
179.00 |
179.05 |
178.46 |
179.05 |
+0.84 |
6,144 |
7,139 |
+516 |
Aug17 |
161205 |
176.31 |
177.08 |
176.17 |
177.08 |
+1.02 |
3,224 |
4,245 |
-652 |
Sep17 |
161205 |
173.83 |
174.42 |
173.63 |
174.42 |
+1.23 |
6,770 |
9,232 |
+1,671 |
Oct17 |
161205 |
161.54 |
162.17 |
161.54 |
162.17 |
+1.41 |
3,618 |
5,054 |
+846 |
Total Volume and Open Interest |
234,112 |
379,280 |
+11,447 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161205 |
155.75 |
155.75 |
155.75 |
155.75 |
-0.16 |
1 |
1 |
+1 |
Feb17 |
161205 |
156.98 |
156.98 |
156.98 |
156.98 |
+0.11 |
|
|
|
Mar17 |
161205 |
159.28 |
159.28 |
159.28 |
159.28 |
+0.23 |
|
|
|
Apr17 |
161205 |
179.01 |
179.01 |
179.01 |
179.01 |
+0.54 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jan17 |
161205 |
3.455 |
3.656 |
3.455 |
3.654 |
+0.218 |
210,764 |
276,727 |
-1,875 |
Feb17 |
161205 |
3.456 |
3.645 |
3.455 |
3.641 |
+0.201 |
71,046 |
84,419 |
+4,230 |
Mar17 |
161205 |
3.422 |
3.601 |
3.422 |
3.598 |
+0.191 |
102,464 |
188,892 |
+4,355 |
Apr17 |
161205 |
3.305 |
3.431 |
3.305 |
3.428 |
+0.136 |
80,255 |
98,606 |
-810 |
May17 |
161205 |
3.286 |
3.393 |
3.286 |
3.389 |
+0.117 |
36,683 |
79,001 |
+3,759 |
Jun17 |
161205 |
3.318 |
3.406 |
3.318 |
3.405 |
+0.111 |
19,518 |
42,882 |
-2,751 |
Jul17 |
161205 |
3.344 |
3.428 |
3.344 |
3.428 |
+0.107 |
15,867 |
36,732 |
+447 |
Aug17 |
161205 |
3.352 |
3.419 |
3.351 |
3.419 |
+0.106 |
11,034 |
25,761 |
+2,157 |
Sep17 |
161205 |
3.337 |
3.400 |
3.337 |
3.400 |
+0.105 |
13,584 |
28,741 |
+1,758 |
Oct17 |
161205 |
3.355 |
3.420 |
3.352 |
3.419 |
+0.104 |
31,242 |
78,741 |
+1,870 |
Nov17 |
161205 |
3.390 |
3.457 |
3.390 |
3.457 |
+0.101 |
7,460 |
26,195 |
+731 |
Dec17 |
161205 |
3.518 |
3.583 |
3.518 |
3.583 |
+0.096 |
5,945 |
30,300 |
+974 |
Jan18 |
161205 |
3.613 |
3.666 |
3.613 |
3.666 |
+0.093 |
9,049 |
29,801 |
+220 |
Feb18 |
161205 |
3.568 |
3.615 |
3.568 |
3.615 |
+0.092 |
1,330 |
9,475 |
+593 |
Mar18 |
161205 |
3.469 |
3.503 |
3.467 |
3.503 |
+0.081 |
3,853 |
28,202 |
+402 |
Apr18 |
161205 |
2.907 |
2.932 |
2.900 |
2.932 |
+0.048 |
5,178 |
33,568 |
+774 |
Total Volume and Open Interest |
631,331 |
1,174,826 |
+19,070 |
Brent Crude Oil(ICE) |
Feb17 |
161205 |
54.40 |
55.33 |
53.77 |
54.94 |
+0.48 |
460,862 |
570,535 |
-10,375 |
Mar17 |
161205 |
54.77 |
55.96 |
54.46 |
55.59 |
+0.45 |
240,690 |
387,043 |
+21,536 |
Apr17 |
161205 |
55.47 |
56.39 |
54.99 |
56.08 |
+0.44 |
118,609 |
148,158 |
+3,701 |
May17 |
161205 |
55.74 |
56.71 |
55.39 |
56.48 |
+0.47 |
82,102 |
118,103 |
-376 |
Jun17 |
161205 |
56.06 |
56.96 |
55.68 |
56.81 |
+0.51 |
154,165 |
231,032 |
+5,172 |
Jul17 |
161205 |
56.19 |
57.12 |
55.90 |
57.04 |
+0.55 |
34,279 |
61,845 |
+5,089 |
Aug17 |
161205 |
56.25 |
57.25 |
56.03 |
57.18 |
+0.58 |
17,941 |
42,354 |
+1,721 |
Sep17 |
161205 |
56.31 |
57.32 |
56.10 |
57.25 |
+0.59 |
21,099 |
65,851 |
+927 |
Oct17 |
161205 |
56.17 |
57.32 |
56.10 |
57.29 |
+0.61 |
7,816 |
32,508 |
+494 |
Nov17 |
161205 |
57.14 |
57.32 |
57.14 |
57.32 |
+0.62 |
5,294 |
24,067 |
+29 |
Dec17 |
161205 |
56.39 |
57.43 |
56.15 |
57.36 |
+0.63 |
128,316 |
214,827 |
+11,302 |
Jan18 |
161205 |
57.41 |
57.41 |
57.41 |
57.41 |
+0.62 |
6,680 |
27,487 |
+409 |
Feb18 |
161205 |
57.47 |
57.47 |
57.47 |
57.47 |
+0.63 |
2,548 |
17,468 |
-148 |
Mar18 |
161205 |
57.52 |
57.52 |
57.52 |
57.52 |
+0.62 |
4,659 |
22,780 |
+442 |
Total Volume and Open Interest |
1,362,017 |
2,273,563 |
+43,287 |
Gas Oil(ICE) |
Dec16 |
161205 |
473.75 |
482.75 |
471.50 |
477.00 |
+2.00 |
60,650 |
88,886 |
-6,854 |
Jan17 |
161205 |
477.25 |
486.50 |
475.00 |
481.00 |
+2.75 |
108,942 |
162,023 |
+218 |
Feb17 |
161205 |
484.25 |
490.25 |
479.25 |
485.25 |
+3.00 |
61,448 |
94,398 |
+1,264 |
Mar17 |
161205 |
485.25 |
493.00 |
481.75 |
488.75 |
+3.75 |
41,400 |
67,724 |
+9,173 |
Apr17 |
161205 |
485.75 |
495.00 |
484.75 |
491.25 |
+4.25 |
23,320 |
35,313 |
-3,720 |
May17 |
161205 |
486.25 |
496.00 |
485.75 |
493.75 |
+4.75 |
15,555 |
32,404 |
+1,172 |
Jun17 |
161205 |
488.00 |
498.25 |
487.50 |
495.75 |
+5.25 |
35,486 |
79,657 |
-964 |
Jul17 |
161205 |
493.00 |
500.50 |
493.00 |
498.50 |
+5.25 |
8,626 |
22,771 |
-581 |
Aug17 |
161205 |
497.00 |
503.00 |
497.00 |
501.00 |
+5.25 |
6,204 |
16,515 |
-157 |
Sep17 |
161205 |
495.00 |
505.50 |
495.00 |
503.25 |
+5.25 |
8,833 |
28,878 |
+629 |
Total Volume and Open Interest |
423,728 |
835,217 |
-1,506 |
Ethanol(CBOT) |
Jan17 |
161205 |
1.580 |
1.597 |
1.572 |
1.587 |
+0.013 |
293 |
4,049 |
+62 |
Feb17 |
161205 |
1.533 |
1.552 |
1.533 |
1.541 |
+0.009 |
116 |
695 |
+2 |
Mar17 |
161205 |
1.547 |
1.555 |
1.545 |
1.545 |
+0.011 |
71 |
464 |
+16 |
Apr17 |
161205 |
1.542 |
1.559 |
1.542 |
1.559 |
+0.011 |
1 |
358 |
+1 |
May17 |
161205 |
1.561 |
1.561 |
1.561 |
1.561 |
+0.011 |
0 |
6 |
+0 |
Jun17 |
161205 |
1.556 |
1.556 |
1.556 |
1.556 |
+0.011 |
|
|
|
Jul17 |
161205 |
1.556 |
1.556 |
1.556 |
1.556 |
+0.011 |
|
|
|
Aug17 |
161205 |
1.562 |
1.562 |
1.562 |
1.562 |
+0.011 |
|
|
|
Total Volume and Open Interest |
499 |
5,601 |
+63 |
WTI Crude Oil(ICE) |
Jan17 |
161205 |
51.36 |
52.41 |
50.95 |
51.79 |
+0.11 |
73,816 |
88,800 |
+2,477 |
Feb17 |
161205 |
52.34 |
53.37 |
52.02 |
52.83 |
+0.18 |
113,710 |
101,946 |
+1,799 |
Mar17 |
161205 |
53.32 |
54.23 |
52.92 |
53.76 |
+0.24 |
65,803 |
57,610 |
+2,723 |
Apr17 |
161205 |
53.72 |
54.85 |
53.58 |
54.47 |
+0.30 |
24,221 |
22,055 |
+2,085 |
May17 |
161205 |
54.00 |
55.25 |
54.00 |
54.96 |
+0.37 |
13,654 |
19,120 |
+957 |
Jun17 |
161205 |
54.39 |
55.46 |
54.39 |
55.26 |
+0.43 |
27,974 |
68,378 |
+4,396 |
Jul17 |
161205 |
55.26 |
55.57 |
54.91 |
55.42 |
+0.46 |
3,722 |
7,788 |
-95 |
Aug17 |
161205 |
54.95 |
55.51 |
54.95 |
55.51 |
+0.50 |
1,468 |
6,633 |
+149 |
Sep17 |
161205 |
55.48 |
55.59 |
55.09 |
55.56 |
+0.53 |
2,361 |
16,098 |
+179 |
Oct17 |
161205 |
55.59 |
55.59 |
55.59 |
55.59 |
+0.56 |
1,691 |
4,577 |
-608 |
Nov17 |
161205 |
55.62 |
55.62 |
55.62 |
55.62 |
+0.59 |
726 |
2,714 |
-123 |
Dec17 |
161205 |
54.61 |
55.65 |
54.61 |
55.65 |
+0.62 |
22,521 |
77,870 |
+2,669 |
Jan18 |
161205 |
55.62 |
55.62 |
55.62 |
55.62 |
+0.64 |
68 |
1,317 |
-12 |
Feb18 |
161205 |
55.58 |
55.58 |
55.58 |
55.58 |
+0.65 |
184 |
949 |
+39 |
Mar18 |
161205 |
55.53 |
55.53 |
55.53 |
55.53 |
+0.65 |
180 |
3,338 |
-1 |
Apr18 |
161205 |
55.48 |
55.48 |
55.48 |
55.48 |
+0.65 |
17 |
935 |
+0 |
Total Volume and Open Interest |
361,072 |
553,520 |
+18,653 |
US Dollar Index(ICE) |
Dec16 |
161205 |
101.555 |
101.800 |
99.870 |
100.113 |
-0.747 |
35,284 |
79,315 |
-206 |
Mar17 |
161205 |
101.100 |
101.710 |
99.735 |
99.967 |
-0.787 |
1,374 |
12,592 |
+121 |
Jun17 |
161205 |
101.500 |
101.500 |
99.893 |
99.893 |
-0.787 |
72 |
667 |
+30 |
Total Volume and Open Interest |
36,735 |
92,842 |
-50 |
Australian Dollar(CME) |
Dec16 |
161205 |
74.20 |
74.96 |
74.12 |
74.75 |
+0.33 |
96,856 |
85,895 |
-1,865 |
Mar17 |
161205 |
74.04 |
74.80 |
73.96 |
74.60 |
+0.33 |
1,492 |
4,590 |
+24 |
Jun17 |
161205 |
73.84 |
74.49 |
73.84 |
74.44 |
+0.33 |
0 |
65 |
+0 |
Total Volume and Open Interest |
98,348 |
90,569 |
-1,841 |
British Pound(CME) |
Dec16 |
161205 |
126.44 |
127.48 |
126.34 |
127.27 |
+0.15 |
175,983 |
225,237 |
-8,328 |
Mar17 |
161205 |
126.72 |
127.76 |
126.64 |
127.56 |
+0.16 |
9,385 |
17,350 |
+6,560 |
Jun17 |
161205 |
127.60 |
128.02 |
127.07 |
127.84 |
+0.16 |
71 |
657 |
+12 |
Total Volume and Open Interest |
185,439 |
243,435 |
-1,756 |
Canadian Dollar(CME) |
Dec16 |
161205 |
74.93 |
75.57 |
74.88 |
75.39 |
+0.18 |
88,122 |
106,155 |
+1,125 |
Mar17 |
161205 |
75.01 |
75.64 |
74.97 |
75.47 |
+0.19 |
2,851 |
6,098 |
-206 |
Jun17 |
161205 |
75.38 |
75.71 |
75.11 |
75.55 |
+0.19 |
45 |
678 |
+9 |
Sep17 |
161205 |
75.45 |
75.78 |
75.28 |
75.63 |
+0.19 |
4 |
360 |
+4 |
Total Volume and Open Interest |
91,022 |
113,688 |
+932 |
Japanese Yen(CME) |
Dec16 |
161205 |
88.41 |
88.54 |
87.16 |
87.94 |
-0.05 |
174,389 |
207,640 |
+2,711 |
Mar17 |
161205 |
88.78 |
88.93 |
87.55 |
88.33 |
-0.06 |
5,295 |
9,956 |
+261 |
Jun17 |
161205 |
88.54 |
89.26 |
87.96 |
88.76 |
-0.05 |
10 |
197 |
-1 |
Total Volume and Open Interest |
179,695 |
217,824 |
+2,972 |
Swiss Franc(CME) |
Dec16 |
161205 |
98.37 |
99.56 |
98.13 |
99.42 |
+0.43 |
27,851 |
64,322 |
-574 |
Mar17 |
161205 |
98.99 |
100.12 |
98.81 |
99.99 |
+0.43 |
565 |
1,124 |
+345 |
Jun17 |
161205 |
100.61 |
100.64 |
99.63 |
100.61 |
+0.42 |
0 |
15 |
+0 |
Total Volume and Open Interest |
28,416 |
65,470 |
-229 |
EuroFX(CME) |
Dec16 |
161205 |
105.33 |
108.02 |
105.10 |
107.75 |
+1.10 |
226,919 |
415,344 |
-14,347 |
Mar17 |
161205 |
105.85 |
108.51 |
105.56 |
108.22 |
+1.09 |
10,631 |
23,567 |
+4,901 |
Jun17 |
161205 |
106.69 |
108.98 |
106.35 |
108.75 |
+1.11 |
53 |
1,862 |
+18 |
Total Volume and Open Interest |
237,604 |
441,052 |
-9,429 |
Mexican Peso(CME) |
Dec16 |
161205 |
482.13 |
486.00 |
481.25 |
485.50 |
+1.88 |
61,249 |
120,182 |
-5,418 |
Jan17 |
161205 |
484.25 |
484.25 |
484.25 |
484.25 |
+2.00 |
|
|
|
Total Volume and Open Interest |
72,745 |
153,749 |
-3,217 |
Brazilian Real(CME) |
Jan17 |
161205 |
283.95 |
292.45 |
283.40 |
289.55 |
+3.55 |
1,587 |
17,852 |
+209 |
Feb17 |
161205 |
285.35 |
291.50 |
283.60 |
287.05 |
+3.55 |
32 |
2 |
-30 |
Mar17 |
161205 |
281.40 |
286.35 |
281.40 |
285.10 |
+3.60 |
37 |
1,774 |
-22 |
Apr17 |
161205 |
282.75 |
282.75 |
282.75 |
282.75 |
+3.45 |
|
|
|
Total Volume and Open Interest |
1,656 |
19,628 |
+157 |
30-Year T-Bonds(CBOT) |
Dec16 |
161205 |
152~210 |
152~300 |
150~230 |
152~040 |
+0~080 |
19,987 |
16,864 |
-6,552 |
Mar17 |
161205 |
151~070 |
151~190 |
149~110 |
150~240 |
+0~080 |
400,389 |
559,347 |
+7,238 |
Jun17 |
161205 |
149~280 |
149~280 |
149~280 |
149~280 |
+0~080 |
0 |
3 |
+0 |
Total Volume and Open Interest |
420,376 |
576,214 |
+686 |
10-Year T-Notes(CBOT) |
Dec16 |
161205 |
125~210 |
125~230 |
124~235 |
125~060 |
-0~015 |
92,573 |
82,586 |
-16,283 |
Mar17 |
161205 |
124~290 |
124~315 |
124~000 |
124~150 |
unch |
1,893,099 |
2,950,895 |
+49,821 |
Jun17 |
161205 |
124~070 |
124~070 |
124~070 |
124~070 |
unch |
|
|
|
Total Volume and Open Interest |
1,985,672 |
3,033,481 |
+33,538 |
5-Year T-Notes(CBOT) |
Dec16 |
161205 |
118~216 |
118~216 |
118~052 |
118~116 |
-0~026 |
70,181 |
146,545 |
-19,687 |
Mar17 |
161205 |
118~044 |
118~054 |
117~192 |
117~262 |
-0~030 |
950,126 |
2,794,528 |
+34,124 |
Jun17 |
161205 |
117~212 |
117~212 |
117~212 |
117~212 |
-0~030 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,020,307 |
2,941,074 |
+14,437 |
2 Year T-Notes(CBOT) |
Dec16 |
161205 |
108~236 |
108~236 |
108~202 |
108~214 |
-0~010 |
46,625 |
41,407 |
-26,336 |
Mar17 |
161205 |
108~154 |
108~156 |
108~110 |
108~126 |
-0~012 |
388,079 |
1,123,267 |
+25,922 |
Jun17 |
161205 |
108~126 |
108~126 |
108~126 |
108~126 |
-0~012 |
|
|
|
Total Volume and Open Interest |
434,704 |
1,164,674 |
-414 |
Eurodollars(CME) |
Dec16 |
161205 |
99.015 |
99.018 |
99.007 |
99.012 |
unch |
287,442 |
1,300,435 |
-19,717 |
Mar17 |
161205 |
98.970 |
98.975 |
98.940 |
98.955 |
-0.010 |
381,061 |
1,395,442 |
-19,401 |
Jun17 |
161205 |
98.850 |
98.855 |
98.805 |
98.820 |
-0.020 |
404,317 |
1,465,550 |
-27,444 |
Sep17 |
161205 |
98.760 |
98.770 |
98.705 |
98.725 |
-0.025 |
476,152 |
1,119,772 |
-46,163 |
Dec17 |
161205 |
98.640 |
98.650 |
98.570 |
98.590 |
-0.030 |
822,972 |
1,535,766 |
+4,280 |
Mar18 |
161205 |
98.555 |
98.560 |
98.470 |
98.490 |
-0.030 |
523,248 |
1,097,287 |
+12,880 |
Jun18 |
161205 |
98.440 |
98.450 |
98.350 |
98.370 |
-0.035 |
377,325 |
668,538 |
+34,402 |
Sep18 |
161205 |
98.340 |
98.350 |
98.240 |
98.265 |
-0.035 |
265,038 |
492,983 |
+2,106 |
Dec18 |
161205 |
98.220 |
98.235 |
98.115 |
98.140 |
-0.035 |
381,039 |
790,178 |
-12,836 |
Mar19 |
161205 |
98.145 |
98.155 |
98.035 |
98.060 |
-0.035 |
262,248 |
577,674 |
-2,975 |
Jun19 |
161205 |
98.065 |
98.065 |
97.940 |
97.970 |
-0.035 |
173,013 |
517,071 |
+7,360 |
Sep19 |
161205 |
97.975 |
97.985 |
97.855 |
97.890 |
-0.030 |
163,868 |
416,131 |
+6,183 |
Dec19 |
161205 |
97.880 |
97.890 |
97.755 |
97.795 |
-0.030 |
189,413 |
403,123 |
+22,829 |
Mar20 |
161205 |
97.820 |
97.830 |
97.695 |
97.735 |
-0.025 |
137,200 |
244,519 |
+10,580 |
Jun20 |
161205 |
97.760 |
97.765 |
97.635 |
97.680 |
-0.020 |
80,738 |
144,948 |
+1,884 |
Sep20 |
161205 |
97.700 |
97.710 |
97.580 |
97.630 |
-0.015 |
80,535 |
110,967 |
-39 |
Dec20 |
161205 |
97.635 |
97.650 |
97.515 |
97.565 |
-0.015 |
59,694 |
140,662 |
+3,741 |
Mar21 |
161205 |
97.585 |
97.595 |
97.465 |
97.520 |
-0.010 |
54,067 |
97,624 |
+365 |
Total Volume and Open Interest |
5,252,056 |
12,826,360 |
-11,901 |
Ultra T-Bond(CBOT) |
Dec16 |
161205 |
161~23 |
162~12 |
159~10 |
161~03 |
+0~06 |
15,280 |
24,392 |
-7,676 |
Mar17 |
161205 |
161~01 |
161~23 |
158~18 |
160~13 |
+0~06 |
157,196 |
631,696 |
+10,872 |
Jun17 |
161205 |
159~23 |
159~23 |
159~23 |
159~23 |
+0~06 |
|
|
|
Total Volume and Open Interest |
172,476 |
656,088 |
+3,196 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161205 |
135~110 |
135~110 |
134~055 |
134~265 |
+0~010 |
11,831 |
12,226 |
-4,477 |
Mar17 |
161205 |
134~250 |
134~295 |
133~165 |
134~075 |
+0~010 |
138,231 |
298,065 |
-100 |
Jun17 |
161205 |
134~075 |
134~075 |
134~075 |
134~075 |
+0~010 |
|
|
|
Total Volume and Open Interest |
150,062 |
310,291 |
-4,577 |
30 Day Federal Funds(CBOT) |
Dec16 |
161205 |
99.470 |
99.470 |
99.465 |
99.467 |
-0.003 |
5,362 |
86,539 |
-1,909 |
Jan17 |
161205 |
99.365 |
99.365 |
99.355 |
99.360 |
-0.005 |
10,785 |
227,953 |
-1,228 |
Feb17 |
161205 |
99.355 |
99.355 |
99.345 |
99.350 |
unch |
10,152 |
84,904 |
+3,263 |
Mar17 |
161205 |
99.325 |
99.325 |
99.310 |
99.320 |
-0.005 |
10,982 |
77,562 |
+530 |
Apr17 |
161205 |
99.315 |
99.315 |
99.295 |
99.305 |
-0.005 |
17,383 |
113,582 |
+1,491 |
May17 |
161205 |
99.295 |
99.295 |
99.265 |
99.275 |
-0.010 |
7,630 |
50,622 |
+1,511 |
Total Volume and Open Interest |
82,203 |
847,557 |
+3,297 |
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 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
0 |
7 |
+0 |
Mar17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Jun17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Sep17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Dec17 |
161201 |
99.94 |
99.94 |
99.94 |
99.94 |
unch |
|
|
|
Mar18 |
161201 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun18 |
161201 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Sep18 |
161201 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Dec16 |
161201 |
150.48 |
150.52 |
150.35 |
150.40 |
-0.11 |
2,215 |
17,760 |
+48 |
Mar17 |
161201 |
150.19 |
150.20 |
150.08 |
150.13 |
-0.10 |
1,401 |
716 |
+281 |
Jun17 |
161201 |
150.13 |
150.13 |
150.13 |
150.13 |
-0.10 |
|
|
|
Total Volume and Open Interest |
3,616 |
18,476 |
+329 |
Euro-Buxl(EUREX) |
Dec16 |
161205 |
175.96 |
176.14 |
171.94 |
173.28 |
-1.56 |
93,094 |
179,504 |
+37,753 |
Mar17 |
161205 |
173.64 |
174.06 |
169.92 |
171.20 |
-1.60 |
35,511 |
110,015 |
+40,665 |
Jun17 |
161205 |
169.70 |
170.38 |
169.00 |
169.58 |
-1.56 |
5 |
14 |
+1 |
Total Volume and Open Interest |
128,610 |
289,533 |
+3,718 |
Euro-Bund(EUREX) |
Dec16 |
161205 |
161.45 |
161.45 |
159.86 |
160.45 |
-0.55 |
1,333,037 |
1,688,680 |
+383,749 |
Mar17 |
161205 |
163.00 |
163.06 |
161.24 |
161.83 |
-0.75 |
322,983 |
798,341 |
+363,930 |
Jun17 |
161205 |
159.45 |
159.45 |
159.45 |
159.45 |
-0.55 |
1 |
8 |
+0 |
Total Volume and Open Interest |
1,656,021 |
2,487,029 |
-26,828 |
Euro-Bobl(EUREX) |
Dec16 |
161205 |
131.56 |
131.56 |
131.01 |
131.19 |
-0.18 |
872,061 |
1,258,298 |
+271,314 |
Mar17 |
161205 |
133.01 |
133.01 |
132.31 |
132.49 |
-0.35 |
257,367 |
630,152 |
+355,407 |
Jun17 |
161205 |
131.44 |
131.44 |
131.44 |
131.44 |
-0.18 |
|
|
|
Total Volume and Open Interest |
1,129,428 |
1,888,450 |
+119,302 |
Euro-Schatz(EUREX) |
Dec16 |
161205 |
112.33 |
112.35 |
112.19 |
112.23 |
-0.04 |
670,924 |
1,190,505 |
+275,082 |
Mar17 |
161205 |
112.25 |
112.26 |
112.10 |
112.13 |
-0.07 |
366,167 |
828,914 |
+521,911 |
Jun17 |
161205 |
112.23 |
112.23 |
112.23 |
112.23 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,037,091 |
2,019,419 |
+182,571 |
3-Mth Euribor(EUREX) |
Dec16 |
161205 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
3,230 |
-1 |
Mar17 |
161205 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
13 |
3,792 |
+15 |
Jun17 |
161205 |
100.280 |
100.285 |
100.280 |
100.285 |
+0.010 |
1 |
33,604 |
+1 |
Total Volume and Open Interest |
24 |
73,844 |
+68 |
Long Gilt(LIFFE) |
Dec16 |
161205 |
124~05 |
124~06 |
123~17 |
124~06 |
-0~05 |
7,418 |
29,917 |
-2,277 |
Mar17 |
161205 |
123~22 |
123~25 |
122~26 |
123~18 |
-0~07 |
234,773 |
611,402 |
-4,308 |
Total Volume and Open Interest |
242,191 |
641,319 |
-6,585 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161205 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.00 |
30,232 |
457,315 |
-5,728 |
Mar17 |
161205 |
99.59 |
99.59 |
99.58 |
99.58 |
-0.01 |
46,054 |
373,466 |
+4,047 |
Jun17 |
161205 |
99.56 |
99.56 |
99.54 |
99.55 |
-0.01 |
48,653 |
350,569 |
-4,692 |
Sep17 |
161205 |
99.54 |
99.54 |
99.51 |
99.52 |
-0.01 |
44,315 |
297,311 |
-6,631 |
Dec17 |
161205 |
99.48 |
99.49 |
99.46 |
99.48 |
unch |
49,457 |
293,062 |
+6,414 |
Mar18 |
161205 |
99.44 |
99.45 |
99.40 |
99.43 |
unch |
50,779 |
182,220 |
+6,056 |
Total Volume and Open Interest |
592,118 |
2,713,813 |
+2,896 |
3-Mth Euribor(LIFFE) |
Dec16 |
161205 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
48,373 |
365,723 |
-9,992 |
Mar17 |
161205 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
60,066 |
425,504 |
+2,026 |
Jun17 |
161205 |
100.280 |
100.280 |
100.270 |
100.275 |
unch |
71,984 |
381,697 |
+1,365 |
Total Volume and Open Interest |
893,815 |
3,222,852 |
-1,030 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161205 |
98.20 |
98.21 |
98.20 |
98.21 |
unch |
8,256 |
101,883 |
-1,521 |
Mar17 |
161205 |
98.22 |
98.23 |
98.21 |
98.22 |
unch |
31,869 |
219,753 |
+9,142 |
Jun17 |
161205 |
98.22 |
98.24 |
98.20 |
98.22 |
unch |
34,923 |
237,939 |
+14,557 |
Sep17 |
161205 |
98.16 |
98.19 |
98.15 |
98.18 |
+0.01 |
24,537 |
150,662 |
+5,848 |
Dec17 |
161205 |
98.09 |
98.12 |
98.08 |
98.11 |
+0.02 |
17,533 |
160,833 |
+1,815 |
Mar18 |
161205 |
98.00 |
98.04 |
97.99 |
98.04 |
+0.04 |
8,017 |
95,920 |
+1,277 |
Jun18 |
161205 |
97.89 |
97.96 |
97.89 |
97.95 |
+0.04 |
8,540 |
69,757 |
+2,249 |
Sep18 |
161205 |
97.80 |
97.86 |
97.79 |
97.85 |
+0.04 |
5,826 |
40,399 |
+1,624 |
Dec18 |
161205 |
97.68 |
97.76 |
97.68 |
97.75 |
+0.05 |
1,246 |
9,687 |
+157 |
Mar19 |
161205 |
97.60 |
97.66 |
97.60 |
97.65 |
+0.06 |
258 |
3,830 |
+154 |
Total Volume and Open Interest |
141,132 |
1,093,803 |
+35,371 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161205 |
97.17 |
97.28 |
97.15 |
97.24 |
+0.07 |
120,842 |
964,905 |
-1,333 |
Mar17 |
161205 |
97.10 |
97.21 |
97.10 |
97.18 |
+0.07 |
55 |
220 |
+55 |
Total Volume and Open Interest |
120,897 |
965,125 |
-1,278 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161205 |
98.00 |
98.08 |
97.98 |
98.05 |
+0.04 |
194,719 |
1,009,000 |
+38,981 |
Mar17 |
161205 |
97.94 |
98.01 |
97.94 |
98.00 |
+0.05 |
656 |
1,100 |
+650 |
Total Volume and Open Interest |
195,375 |
1,010,100 |
+39,631 |
Gold(CMX) |
Dec16 |
161205 |
1186.7 |
1186.7 |
1157.0 |
1174.0 |
-1.1 |
1,588 |
4,261 |
-2,571 |
Feb17 |
161205 |
1188.3 |
1190.2 |
1158.6 |
1176.5 |
-1.3 |
230,283 |
273,718 |
-178 |
Apr17 |
161205 |
1191.1 |
1192.6 |
1161.6 |
1179.5 |
-1.4 |
2,611 |
34,672 |
-86 |
Jun17 |
161205 |
1195.2 |
1195.2 |
1165.5 |
1182.3 |
-1.5 |
2,242 |
38,983 |
-451 |
Aug17 |
161205 |
1187.0 |
1187.1 |
1176.1 |
1185.1 |
-1.5 |
682 |
10,791 |
+95 |
Oct17 |
161205 |
1194.3 |
1194.3 |
1179.3 |
1187.8 |
-1.4 |
212 |
2,180 |
+36 |
Dec17 |
161205 |
1204.0 |
1204.0 |
1173.0 |
1190.5 |
-1.4 |
635 |
20,414 |
-7 |
Feb18 |
161205 |
1195.0 |
1196.6 |
1182.5 |
1193.6 |
-1.3 |
8 |
209 |
+2 |
Apr18 |
161205 |
1186.3 |
1196.7 |
1181.8 |
1196.7 |
-1.2 |
305 |
117 |
+44 |
Jun18 |
161205 |
1199.7 |
1199.7 |
1199.7 |
1199.7 |
-1.1 |
148 |
4,195 |
-71 |
Aug18 |
161205 |
1202.9 |
1202.9 |
1202.9 |
1202.9 |
-1.0 |
|
|
|
Oct18 |
161205 |
1205.8 |
1205.8 |
1205.8 |
1205.8 |
-0.8 |
|
|
|
Total Volume and Open Interest |
240,370 |
397,995 |
-3,105 |
Silver(CMX) |
Dec16 |
161205 |
1676.5 |
1682.4 |
1652.5 |
1682.4 |
+7.1 |
777 |
2,484 |
-269 |
Mar17 |
161205 |
1703.5 |
1705.0 |
1654.5 |
1689.9 |
+6.7 |
61,519 |
129,001 |
-241 |
May17 |
161205 |
1708.0 |
1708.0 |
1666.0 |
1696.0 |
+6.3 |
1,372 |
10,702 |
+220 |
Jul17 |
161205 |
1714.5 |
1714.5 |
1673.0 |
1702.2 |
+6.2 |
396 |
6,294 |
+25 |
Sep17 |
161205 |
1685.0 |
1708.5 |
1684.5 |
1708.5 |
+6.2 |
288 |
1,090 |
+57 |
Dec17 |
161205 |
1718.0 |
1718.5 |
1687.0 |
1717.7 |
+6.2 |
61 |
5,199 |
-20 |
Mar18 |
161205 |
1725.9 |
1725.9 |
1725.9 |
1725.9 |
+6.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
65,933 |
159,091 |
-155 |
Platinum(NYMEX) |
Jan17 |
161205 |
938.4 |
941.8 |
924.7 |
938.6 |
+5.9 |
16,224 |
55,337 |
-1,093 |
Apr17 |
161205 |
938.7 |
944.7 |
928.3 |
942.0 |
+5.9 |
1,535 |
12,940 |
+1,021 |
Jul17 |
161205 |
944.0 |
945.5 |
944.0 |
945.5 |
+6.0 |
41 |
232 |
+17 |
Oct17 |
161205 |
943.0 |
949.0 |
943.0 |
949.0 |
+6.0 |
21 |
201 |
+10 |
Total Volume and Open Interest |
17,821 |
68,729 |
-53 |
Palladium(NYMEX) |
Dec16 |
161205 |
729.00 |
745.95 |
729.00 |
745.95 |
+1.15 |
75 |
190 |
-42 |
Mar17 |
161205 |
745.10 |
752.20 |
727.20 |
746.05 |
+0.55 |
6,689 |
26,863 |
+652 |
Jun17 |
161205 |
731.75 |
750.70 |
731.75 |
747.15 |
+0.85 |
17 |
189 |
+6 |
Total Volume and Open Interest |
6,818 |
27,262 |
+608 |
Copper(CMX) |
Dec16 |
161205 |
261.00 |
270.10 |
261.00 |
268.90 |
+7.40 |
966 |
5,578 |
-417 |
Mar17 |
161205 |
261.65 |
271.30 |
260.10 |
269.80 |
+7.30 |
89,158 |
161,602 |
+688 |
May17 |
161205 |
262.95 |
271.90 |
261.25 |
270.40 |
+7.30 |
4,246 |
28,479 |
+882 |
Jul17 |
161205 |
262.75 |
272.00 |
261.40 |
270.75 |
+7.40 |
1,381 |
17,221 |
+35 |
Sep17 |
161205 |
267.40 |
270.85 |
267.35 |
270.80 |
+7.40 |
1,747 |
5,660 |
-94 |
Total Volume and Open Interest |
99,447 |
236,860 |
+2,074 |
E-mini DJIA Index(CBOT) |
Dec16 |
161205 |
19097 |
19276 |
19094 |
19210 |
+52 |
186,012 |
140,237 |
+1,510 |
Mar17 |
161205 |
19031 |
19206 |
19031 |
19147 |
+52 |
462 |
6,142 |
+180 |
Jun17 |
161205 |
19050 |
19080 |
19050 |
19080 |
+52 |
9 |
36 |
+9 |
Sep17 |
161205 |
18995 |
18995 |
18995 |
18995 |
+52 |
|
|
|
Total Volume and Open Interest |
186,483 |
146,415 |
+1,699 |
S & P 500(CME) |
Dec16 |
161205 |
2180.50 |
2205.00 |
2180.00 |
2204.20 |
+12.10 |
4,480 |
88,741 |
+1,128 |
Mar17 |
161205 |
2201.00 |
2202.80 |
2197.20 |
2198.90 |
+12.10 |
365 |
2,124 |
+245 |
Jun17 |
161205 |
2193.50 |
2197.40 |
2193.50 |
2193.50 |
+12.10 |
182 |
1,465 |
+180 |
Sep17 |
161205 |
2188.20 |
2192.10 |
2188.20 |
2188.20 |
+12.10 |
|
|
|
Total Volume and Open Interest |
5,027 |
92,330 |
+1,553 |
S & P 500 E-Mini(Globex) |
Dec16 |
161205 |
2184.00 |
2208.75 |
2179.00 |
2204.25 |
+12.25 |
2,148,721 |
2,958,961 |
-11,224 |
Mar17 |
161205 |
2179.00 |
2203.75 |
2174.25 |
2199.00 |
+12.25 |
18,342 |
88,403 |
+6,035 |
Jun17 |
161205 |
2173.50 |
2197.50 |
2169.00 |
2193.50 |
+12.00 |
1,170 |
4,359 |
+902 |
Sep17 |
161205 |
2183.00 |
2189.75 |
2183.00 |
2188.25 |
+12.25 |
11 |
30 |
-5 |
Total Volume and Open Interest |
2,168,254 |
3,051,778 |
-4,288 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161205 |
4719.00 |
4795.80 |
4701.50 |
4780.50 |
+42.00 |
291,375 |
250,180 |
+1,585 |
Mar17 |
161205 |
4720.30 |
4794.30 |
4700.50 |
4779.80 |
+41.80 |
1,693 |
2,435 |
+648 |
Jun17 |
161205 |
4764.00 |
4780.00 |
4764.00 |
4773.80 |
+41.80 |
2 |
25 |
+1 |
Total Volume and Open Interest |
293,080 |
252,675 |
+2,239 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161205 |
1620.50 |
1643.80 |
1616.20 |
1641.50 |
+17.70 |
16,614 |
87,955 |
-123 |
Mar17 |
161205 |
1624.00 |
1640.30 |
1624.00 |
1639.20 |
+17.90 |
31 |
30 |
+25 |
Jun17 |
161205 |
1629.50 |
1629.50 |
1629.50 |
1629.50 |
+17.90 |
|
|
|
Total Volume and Open Interest |
16,645 |
87,985 |
-98 |
Volatility Index(CBOE) |
Dec16 |
161205 |
15.35 |
15.71 |
13.50 |
13.53 |
-1.55 |
109,419 |
201,262 |
-1,137 |
Jan17 |
161205 |
16.90 |
17.17 |
15.65 |
15.68 |
-1.09 |
61,890 |
101,255 |
+3,322 |
Feb17 |
161205 |
17.70 |
18.00 |
16.85 |
16.88 |
-0.80 |
16,543 |
33,710 |
+22 |
Mar17 |
161205 |
18.40 |
18.58 |
17.69 |
17.73 |
-0.60 |
7,462 |
28,819 |
+75 |
Total Volume and Open Interest |
208,134 |
410,431 |
+3,984 |
Russell 2000 Mini(ICE) |
Dec16 |
161205 |
1310.00 |
1340.80 |
1307.00 |
1339.10 |
+25.70 |
111,226 |
348,650 |
-5,430 |
Mar17 |
161205 |
1311.70 |
1338.40 |
1307.40 |
1336.90 |
+26.30 |
257 |
766 |
+28 |
Jun17 |
161205 |
1333.90 |
1333.90 |
1333.90 |
1333.90 |
+26.30 |
0 |
174 |
+0 |
Total Volume and Open Interest |
111,483 |
349,729 |
-5,402 |
Nikkei 225(CME) |
Dec16 |
161205 |
18275 |
18570 |
18235 |
18400 |
+25 |
13,802 |
35,599 |
-754 |
Mar17 |
161205 |
18300 |
18600 |
18275 |
18440 |
+35 |
584 |
804 |
+119 |
Total Volume and Open Interest |
14,386 |
36,403 |
-635 |
Nikkei 225(SGX) |
Dec16 |
161205 |
18260 |
18520 |
18240 |
18265 |
-55 |
128,811 |
215,484 |
+8,347 |
Mar17 |
161205 |
18215 |
18470 |
18200 |
18200 |
-70 |
9,812 |
15,898 |
+4,086 |
Jun17 |
161205 |
18105 |
18105 |
18105 |
18105 |
-55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
138,877 |
237,652 |
+12,385 |
Nikkei 225 Mini(JPX) |
Dec16 |
161201 |
18370 |
18755 |
18365 |
18400 |
+20 |
616,222 |
428,202 |
-5,830 |
Mar17 |
161201 |
18310 |
18700 |
18310 |
18400 |
+80 |
32,042 |
43,760 |
-135 |
Jun17 |
161201 |
18185 |
18570 |
18185 |
18240 |
+60 |
425 |
2,103 |
+2 |
Total Volume and Open Interest |
659,013 |
546,980 |
-2,277 |
Nikkei 225(JPX) |
Dec16 |
161201 |
18370 |
18760 |
18360 |
18400 |
+20 |
60,217 |
376,305 |
-7,235 |
Mar17 |
161201 |
18310 |
18700 |
18310 |
18400 |
+80 |
6,579 |
65,716 |
+8,482 |
Jun17 |
161201 |
18250 |
18540 |
18240 |
18240 |
+60 |
38 |
18,078 |
+207 |
Total Volume and Open Interest |
66,843 |
533,458 |
+1,456 |
Nikkei 225(CME) Yen |
Dec16 |
161205 |
18250 |
18570 |
18215 |
18405 |
+40 |
66,688 |
71,379 |
-1,315 |
Mar17 |
161205 |
18200 |
18515 |
18185 |
18360 |
+40 |
4,353 |
4,472 |
+2,474 |
Jun17 |
161205 |
18230 |
18230 |
18230 |
18230 |
+40 |
|
|
|
Total Volume and Open Interest |
71,041 |
75,851 |
+1,159 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161205 |
18400 |
18400 |
18400 |
18400 |
+30 |
0 |
308 |
+0 |
Mar17 |
161205 |
18360 |
18360 |
18360 |
18360 |
+40 |
|
|
|
Jun17 |
161205 |
18230 |
18230 |
18230 |
18230 |
+40 |
|
|
|
Total Volume and Open Interest |
0 |
308 |
+0 |
CAC 40(EURONEXT) |
Dec16 |
161205 |
4486.0 |
4606.0 |
4470.5 |
4573.0 |
+46.5 |
103,806 |
291,104 |
-1,791 |
Jan17 |
161205 |
4469.0 |
4593.0 |
4469.0 |
4564.0 |
+46.5 |
53 |
6,248 |
+6 |
Feb17 |
161205 |
4563.5 |
4563.5 |
4549.5 |
4561.5 |
+46.5 |
1 |
5 |
+0 |
Mar17 |
161205 |
4580.0 |
4585.0 |
4546.5 |
4560.0 |
+46.0 |
83 |
219 |
+78 |
Total Volume and Open Interest |
103,943 |
297,580 |
-1,707 |
Hang Seng Index(HKFE) |
Dec16 |
161205 |
22555 |
22710 |
22375 |
22580 |
+5 |
92,553 |
133,231 |
+1,922 |
Jan17 |
161205 |
22551 |
22725 |
22395 |
22599 |
+7 |
503 |
1,794 |
+189 |
Total Volume and Open Interest |
93,216 |
138,626 |
+2,099 |
DAX(EUREX) |
Dec16 |
161205 |
10444.0 |
10741.5 |
10420.0 |
10696.0 |
+169.0 |
127,659 |
170,587 |
-6,543 |
Mar17 |
161205 |
10446.0 |
10726.0 |
10424.5 |
10693.0 |
+168.5 |
1,057 |
7,780 |
+67 |
Jun17 |
161205 |
10495.0 |
10736.5 |
10495.0 |
10717.0 |
+168.5 |
43 |
221 |
+0 |
Total Volume and Open Interest |
128,759 |
178,588 |
-6,476 |
Mini-DAX(EUREX) |
Dec16 |
161205 |
10450.0 |
10740.0 |
10423.0 |
10696.0 |
+169.0 |
27,328 |
13,360 |
+2,419 |
Mar17 |
161205 |
10449.0 |
10727.0 |
10426.0 |
10693.0 |
+168.5 |
530 |
2,501 |
+7 |
Jun17 |
161205 |
10456.0 |
10750.0 |
10456.0 |
10717.0 |
+168.5 |
9 |
65 |
+8 |
Total Volume and Open Interest |
27,867 |
15,926 |
-1,082 |
FT-SE 100(EURONEXT) |
Dec16 |
161205 |
6696.00 |
6800.00 |
6681.50 |
6756.00 |
+16.50 |
160,960 |
734,100 |
-7,524 |
Mar17 |
161205 |
6630.00 |
6730.00 |
6619.00 |
6692.50 |
+16.50 |
1,707 |
13,645 |
+647 |
Jun17 |
161205 |
6629.50 |
6636.50 |
6594.50 |
6620.00 |
+14.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
162,667 |
747,760 |
-6,877 |
SPI 200(SFE) |
Dec16 |
161205 |
5444.0 |
5473.0 |
5383.0 |
5397.0 |
-47.0 |
46,029 |
283,217 |
+3,803 |
Mar17 |
161205 |
5400.0 |
5410.0 |
5333.0 |
5345.0 |
-48.0 |
49 |
2,172 |
+29 |
Jun17 |
161205 |
5332.0 |
5332.0 |
5332.0 |
5332.0 |
-45.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
46,078 |
288,110 |
+3,832 |
FTSE MIB(ISE) |
Dec16 |
161205 |
16730.00 |
17365.00 |
16650.00 |
17023.00 |
-73.00 |
52,414 |
40,871 |
+1,342 |
Mar17 |
161205 |
16700.00 |
17260.00 |
16630.00 |
16966.00 |
-70.00 |
210 |
1,646 |
+112 |
Jun17 |
161205 |
16616.00 |
16616.00 |
16616.00 |
16616.00 |
-70.00 |
|
|
|
Total Volume and Open Interest |
52,624 |
42,517 |
+1,454 |
KOSPI 200(KFE) |
Dec16 |
161205 |
253.55 |
254.20 |
252.70 |
252.70 |
+0.05 |
97,761 |
128,317 |
-834 |
Mar17 |
161205 |
250.50 |
251.15 |
249.95 |
249.95 |
+0.15 |
1,390 |
25,962 |
+1,990 |
Jun17 |
161205 |
249.80 |
250.60 |
249.80 |
250.05 |
-0.15 |
3 |
2,645 |
+67 |
Total Volume and Open Interest |
99,154 |
161,917 |
+1,223 |
GSCI(CME) |
Dec16 |
161205 |
389.55 |
391.10 |
388.85 |
389.00 |
+2.50 |
1,283 |
14,228 |
-485 |
Jan17 |
161205 |
391.90 |
393.90 |
391.90 |
391.90 |
+2.50 |
175 |
400 |
+175 |
Feb17 |
161205 |
394.15 |
394.15 |
394.15 |
394.15 |
+2.50 |
|
|
|
Total Volume and Open Interest |
1,458 |
14,628 |
-310 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|