|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 13, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161213 |
1031.25 |
1038.75 |
1025.25 |
1028.00 |
-3.00 |
136,393 |
220,542 |
-16,003 |
Mar17 |
161213 |
1042.75 |
1050.00 |
1036.75 |
1039.50 |
-3.00 |
77,718 |
256,300 |
+20,662 |
May17 |
161213 |
1050.75 |
1058.00 |
1045.25 |
1048.00 |
-2.50 |
15,722 |
79,343 |
-517 |
Jul17 |
161213 |
1056.00 |
1063.25 |
1050.75 |
1053.25 |
-2.75 |
16,722 |
90,720 |
+196 |
Aug17 |
161213 |
1055.75 |
1059.75 |
1049.00 |
1050.75 |
-2.50 |
743 |
6,328 |
+229 |
Sep17 |
161213 |
1037.00 |
1041.00 |
1034.25 |
1034.25 |
-2.00 |
104 |
2,259 |
-20 |
Nov17 |
161213 |
1021.75 |
1026.25 |
1016.50 |
1020.00 |
-2.00 |
6,522 |
69,276 |
+750 |
Jan18 |
161213 |
1022.25 |
1027.25 |
1018.00 |
1020.75 |
-2.25 |
86 |
2,689 |
+7 |
Mar18 |
161213 |
1014.50 |
1017.75 |
1010.50 |
1013.25 |
-1.75 |
41 |
2,168 |
+9 |
May18 |
161213 |
1011.00 |
1011.00 |
1011.00 |
1011.00 |
-1.75 |
4 |
436 |
+3 |
Jul18 |
161213 |
1019.00 |
1019.00 |
1012.50 |
1012.50 |
-1.25 |
8 |
707 |
+6 |
Aug18 |
161213 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
-1.25 |
1 |
18 |
+0 |
Sep18 |
161213 |
994.00 |
994.00 |
994.00 |
994.00 |
-1.25 |
0 |
17 |
+0 |
Nov18 |
161213 |
983.00 |
988.75 |
979.00 |
979.00 |
-1.75 |
61 |
933 |
+12 |
Total Volume and Open Interest |
254,125 |
731,764 |
+5,334 |
Soybean Meal(CBOT) |
Dec16 |
161213 |
314.80 |
316.10 |
313.10 |
313.50 |
-1.30 |
382 |
903 |
-244 |
Jan17 |
161213 |
316.30 |
318.80 |
314.20 |
315.10 |
-1.10 |
70,333 |
86,158 |
-11,834 |
Mar17 |
161213 |
320.40 |
323.10 |
318.60 |
319.70 |
-0.80 |
50,814 |
130,750 |
+8,798 |
May17 |
161213 |
323.00 |
325.80 |
321.30 |
322.60 |
-0.50 |
11,621 |
49,977 |
+409 |
Jul17 |
161213 |
325.40 |
328.00 |
323.70 |
325.30 |
-0.10 |
6,070 |
44,614 |
+451 |
Aug17 |
161213 |
324.50 |
325.90 |
323.20 |
324.20 |
+0.10 |
795 |
6,783 |
+177 |
Sep17 |
161213 |
322.60 |
323.70 |
320.40 |
321.80 |
+0.20 |
289 |
5,670 |
-32 |
Oct17 |
161213 |
316.90 |
318.90 |
316.60 |
317.20 |
+0.10 |
470 |
5,332 |
+44 |
Dec17 |
161213 |
317.40 |
319.20 |
316.50 |
317.50 |
+0.10 |
846 |
21,196 |
+23 |
Jan18 |
161213 |
317.00 |
317.10 |
316.00 |
317.10 |
unch |
1 |
928 |
-1 |
Total Volume and Open Interest |
141,628 |
354,665 |
-2,210 |
Soybean Oil(CBOT) |
Dec16 |
161213 |
36.75 |
36.98 |
36.49 |
36.57 |
-0.19 |
625 |
460 |
-518 |
Jan17 |
161213 |
36.98 |
37.22 |
36.57 |
36.78 |
-0.19 |
76,532 |
127,746 |
-13,618 |
Mar17 |
161213 |
37.18 |
37.50 |
36.84 |
37.04 |
-0.20 |
49,492 |
150,105 |
+3,738 |
May17 |
161213 |
37.40 |
37.65 |
37.01 |
37.22 |
-0.18 |
14,229 |
57,788 |
-227 |
Jul17 |
161213 |
37.60 |
37.78 |
37.17 |
37.38 |
-0.17 |
9,976 |
51,481 |
+567 |
Aug17 |
161213 |
37.28 |
37.58 |
37.08 |
37.26 |
-0.17 |
860 |
5,981 |
+172 |
Sep17 |
161213 |
37.34 |
37.40 |
36.89 |
37.08 |
-0.17 |
342 |
4,815 |
+50 |
Oct17 |
161213 |
36.96 |
37.03 |
36.67 |
36.75 |
-0.17 |
436 |
4,669 |
+31 |
Dec17 |
161213 |
36.80 |
37.15 |
36.58 |
36.76 |
-0.20 |
1,980 |
12,718 |
+230 |
Jan18 |
161213 |
36.99 |
37.01 |
36.73 |
36.73 |
-0.20 |
9 |
563 |
+0 |
Total Volume and Open Interest |
154,489 |
417,391 |
-9,575 |
Canola(WCE) |
Jan17 |
161213 |
518.1 |
520.0 |
515.3 |
516.0 |
-2.1 |
13,145 |
93,303 |
-4,515 |
Mar17 |
161213 |
524.0 |
525.4 |
520.9 |
521.7 |
-2.0 |
7,064 |
65,205 |
+3,557 |
May17 |
161213 |
528.3 |
529.5 |
525.8 |
526.2 |
-1.7 |
1,634 |
27,857 |
+538 |
Jul17 |
161213 |
531.4 |
531.5 |
529.1 |
529.2 |
-1.1 |
580 |
16,474 |
+210 |
Nov17 |
161213 |
500.7 |
501.0 |
499.0 |
499.1 |
-0.9 |
131 |
13,336 |
-33 |
Total Volume and Open Interest |
22,558 |
217,896 |
-243 |
Corn(CBOT) |
Dec16 |
161213 |
355.25 |
359.00 |
353.50 |
356.25 |
+1.75 |
1,723 |
3,172 |
-1,203 |
Mar17 |
161213 |
360.00 |
364.75 |
359.25 |
361.00 |
+0.50 |
131,549 |
706,422 |
-711 |
May17 |
161213 |
367.00 |
371.25 |
366.00 |
367.75 |
+0.50 |
27,371 |
160,342 |
+285 |
Jul17 |
161213 |
373.50 |
378.25 |
373.00 |
374.75 |
+0.50 |
17,014 |
161,846 |
+1,880 |
Sep17 |
161213 |
380.50 |
384.50 |
379.75 |
381.25 |
+0.25 |
4,306 |
57,705 |
-365 |
Dec17 |
161213 |
389.00 |
392.75 |
387.75 |
389.25 |
unch |
6,670 |
108,092 |
+500 |
Mar18 |
161213 |
397.25 |
401.25 |
396.75 |
398.00 |
-0.25 |
290 |
9,438 |
-7 |
May18 |
161213 |
403.00 |
405.25 |
402.75 |
403.50 |
-0.25 |
26 |
1,592 |
+0 |
Jul18 |
161213 |
408.00 |
411.00 |
407.75 |
408.00 |
unch |
10 |
1,915 |
+3 |
Sep18 |
161213 |
404.00 |
404.00 |
403.75 |
403.75 |
+0.75 |
2 |
845 |
+0 |
Total Volume and Open Interest |
189,012 |
1,218,812 |
+387 |
Wheat(CBOT) |
Dec16 |
161213 |
400.50 |
404.00 |
398.00 |
398.00 |
-3.25 |
10 |
61 |
-9 |
Mar17 |
161213 |
417.25 |
420.75 |
414.00 |
417.50 |
+0.25 |
63,194 |
267,473 |
-3,061 |
May17 |
161213 |
428.25 |
431.25 |
425.00 |
428.25 |
+0.50 |
13,186 |
67,314 |
+2,145 |
Jul17 |
161213 |
440.25 |
443.00 |
437.00 |
440.00 |
+0.25 |
14,216 |
66,653 |
+2,566 |
Sep17 |
161213 |
453.50 |
456.00 |
450.50 |
453.00 |
-0.25 |
963 |
12,122 |
+144 |
Dec17 |
161213 |
469.25 |
473.25 |
468.00 |
469.75 |
-0.50 |
2,129 |
23,922 |
-220 |
Total Volume and Open Interest |
93,904 |
442,985 |
+1,571 |
Wheat(KCBT) |
Dec16 |
161213 |
399.25 |
399.25 |
399.25 |
399.25 |
+1.75 |
55 |
83 |
+14 |
Mar17 |
161213 |
414.75 |
419.50 |
411.50 |
415.25 |
+0.50 |
27,168 |
141,953 |
+1,556 |
May17 |
161213 |
426.25 |
431.00 |
423.00 |
426.75 |
+0.50 |
9,500 |
35,341 |
-163 |
Jul17 |
161213 |
438.75 |
443.25 |
435.25 |
438.75 |
unch |
10,941 |
63,690 |
+1,483 |
Sep17 |
161213 |
452.50 |
457.75 |
452.50 |
454.00 |
unch |
858 |
7,284 |
+201 |
Dec17 |
161213 |
470.50 |
476.50 |
470.50 |
473.00 |
-1.00 |
208 |
9,076 |
-127 |
Mar18 |
161213 |
487.50 |
489.00 |
485.00 |
485.00 |
-2.00 |
51 |
3,005 |
+2 |
Total Volume and Open Interest |
48,807 |
261,913 |
+2,965 |
Wheat(MGE) |
Dec16 |
161213 |
540.75 |
540.75 |
540.75 |
540.75 |
-1.00 |
5 |
43 |
-2 |
Mar17 |
161213 |
537.00 |
540.75 |
535.00 |
537.75 |
+0.75 |
3,538 |
33,938 |
-107 |
May17 |
161213 |
540.00 |
542.00 |
536.00 |
538.50 |
-0.75 |
1,591 |
11,960 |
+55 |
Jul17 |
161213 |
544.00 |
546.25 |
541.25 |
542.50 |
-1.50 |
1,167 |
6,162 |
+214 |
Sep17 |
161213 |
549.00 |
551.50 |
547.75 |
547.75 |
-1.25 |
217 |
3,868 |
-17 |
Dec17 |
161213 |
560.00 |
560.00 |
555.50 |
555.50 |
-1.50 |
227 |
2,843 |
+9 |
Total Volume and Open Interest |
6,891 |
59,075 |
+185 |
Oats(CBOT) |
Dec16 |
161213 |
218.00 |
221.25 |
216.75 |
218.25 |
+2.50 |
2 |
30 |
+0 |
Mar17 |
161213 |
231.50 |
234.50 |
230.75 |
232.50 |
+2.25 |
240 |
6,183 |
+19 |
May17 |
161213 |
233.00 |
235.25 |
233.00 |
234.50 |
+2.50 |
39 |
821 |
+5 |
Jul17 |
161213 |
238.00 |
239.75 |
237.50 |
237.50 |
+3.50 |
4 |
134 |
+1 |
Total Volume and Open Interest |
287 |
7,263 |
+25 |
Rough Rice(CBOT) |
Jan17 |
161213 |
9.84 |
9.93 |
9.77 |
9.78 |
-0.07 |
1,010 |
9,206 |
-621 |
Mar17 |
161213 |
10.11 |
10.18 |
10.05 |
10.06 |
-0.06 |
867 |
3,558 |
+661 |
May17 |
161213 |
10.41 |
10.41 |
10.31 |
10.31 |
-0.07 |
27 |
72 |
+21 |
Jul17 |
161213 |
10.48 |
10.48 |
10.48 |
10.48 |
-0.06 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,904 |
12,855 |
+61 |
Live Cattle(CME) |
Dec16 |
161213 |
110.500 |
111.730 |
109.950 |
111.135 |
+0.785 |
3,245 |
12,133 |
-1,192 |
Feb17 |
161213 |
113.250 |
114.430 |
113.000 |
113.980 |
+1.030 |
19,781 |
116,708 |
+776 |
Apr17 |
161213 |
112.300 |
113.600 |
112.230 |
113.230 |
+1.030 |
9,270 |
66,968 |
-1,764 |
Jun17 |
161213 |
102.830 |
103.950 |
102.830 |
103.785 |
+0.985 |
6,343 |
53,787 |
+697 |
Aug17 |
161213 |
99.180 |
99.750 |
99.050 |
99.700 |
+0.650 |
1,390 |
18,088 |
+288 |
Oct17 |
161213 |
99.000 |
99.850 |
99.000 |
99.750 |
+0.500 |
262 |
9,699 |
+62 |
Total Volume and Open Interest |
40,399 |
281,651 |
-1,108 |
Feeder Cattle(CME) |
Jan17 |
161213 |
129.000 |
129.800 |
128.650 |
128.985 |
+0.435 |
3,922 |
17,799 |
-869 |
Mar17 |
161213 |
125.350 |
126.635 |
125.300 |
126.100 |
+1.100 |
2,763 |
15,114 |
+529 |
Apr17 |
161213 |
124.230 |
125.830 |
124.230 |
125.350 |
+1.215 |
1,010 |
4,469 |
-297 |
May17 |
161213 |
123.385 |
124.500 |
123.180 |
124.080 |
+1.100 |
804 |
4,892 |
+308 |
Aug17 |
161213 |
124.000 |
124.730 |
123.830 |
124.350 |
+0.815 |
160 |
2,183 |
+55 |
Sep17 |
161213 |
122.150 |
122.785 |
122.150 |
122.500 |
+0.670 |
11 |
236 |
+8 |
Oct17 |
161213 |
121.200 |
121.400 |
121.050 |
121.400 |
+0.450 |
2 |
61 |
+2 |
Total Volume and Open Interest |
8,672 |
44,767 |
-264 |
Lean Hogs(CME) |
Dec16 |
161213 |
57.485 |
57.500 |
57.035 |
57.180 |
-0.200 |
5,093 |
16,555 |
-1,256 |
Feb17 |
161213 |
62.180 |
62.400 |
61.150 |
61.750 |
-0.430 |
24,110 |
93,655 |
-169 |
Apr17 |
161213 |
66.680 |
67.080 |
66.285 |
66.950 |
+0.270 |
13,741 |
41,167 |
-1,381 |
May17 |
161213 |
72.480 |
72.980 |
72.350 |
72.950 |
+0.550 |
176 |
1,179 |
+31 |
Jun17 |
161213 |
76.680 |
77.050 |
76.400 |
76.950 |
+0.350 |
7,718 |
22,204 |
+847 |
Jul17 |
161213 |
76.650 |
77.100 |
76.350 |
77.000 |
+0.365 |
1,860 |
9,735 |
+39 |
Aug17 |
161213 |
76.950 |
77.500 |
76.600 |
77.400 |
+0.420 |
1,878 |
12,453 |
+1,118 |
Oct17 |
161213 |
65.700 |
65.975 |
65.450 |
65.975 |
+0.175 |
311 |
3,575 |
+51 |
Total Volume and Open Interest |
55,014 |
201,980 |
-669 |
Class III Milk(CME) |
Dec16 |
161213 |
17.20 |
17.25 |
17.19 |
17.23 |
+0.06 |
193 |
6,216 |
-51 |
Jan17 |
161213 |
17.30 |
17.59 |
17.07 |
17.13 |
-0.15 |
237 |
4,635 |
+40 |
Feb17 |
161213 |
17.60 |
17.97 |
17.41 |
17.48 |
-0.14 |
143 |
3,793 |
+28 |
Mar17 |
161213 |
17.70 |
18.08 |
17.51 |
17.58 |
-0.16 |
207 |
3,346 |
+99 |
Apr17 |
161213 |
17.64 |
17.96 |
17.47 |
17.48 |
-0.20 |
72 |
2,593 |
+12 |
May17 |
161213 |
17.63 |
17.95 |
17.42 |
17.46 |
-0.16 |
90 |
2,564 |
+15 |
Jun17 |
161213 |
17.74 |
17.97 |
17.50 |
17.50 |
-0.16 |
42 |
2,232 |
+10 |
Jul17 |
161213 |
17.80 |
18.00 |
17.61 |
17.63 |
-0.14 |
45 |
1,189 |
+28 |
Aug17 |
161213 |
17.85 |
18.03 |
17.68 |
17.68 |
-0.17 |
42 |
1,214 |
+38 |
Sep17 |
161213 |
17.85 |
18.00 |
17.68 |
17.73 |
-0.12 |
43 |
1,183 |
+40 |
Oct17 |
161213 |
17.69 |
17.85 |
17.57 |
17.60 |
-0.10 |
55 |
970 |
+39 |
Nov17 |
161213 |
17.50 |
17.63 |
17.40 |
17.40 |
-0.07 |
39 |
962 |
+36 |
Dec17 |
161213 |
17.30 |
17.37 |
17.14 |
17.14 |
-0.04 |
38 |
912 |
+28 |
Total Volume and Open Interest |
1,275 |
32,544 |
+367 |
Cocoa(ICE) |
Dec16 |
161213 |
2289 |
2289 |
2280 |
2282 |
+49 |
24 |
12 |
-17 |
Mar17 |
161213 |
2274 |
2299 |
2240 |
2289 |
+49 |
30,104 |
135,600 |
-989 |
May17 |
161213 |
2268 |
2295 |
2239 |
2287 |
+49 |
11,461 |
53,179 |
-439 |
Jul17 |
161213 |
2266 |
2291 |
2238 |
2283 |
+48 |
6,934 |
33,755 |
+1,015 |
Sep17 |
161213 |
2268 |
2292 |
2245 |
2286 |
+44 |
2,759 |
13,653 |
+30 |
Dec17 |
161213 |
2283 |
2301 |
2260 |
2296 |
+36 |
2,752 |
7,959 |
+1,082 |
Mar18 |
161213 |
2304 |
2320 |
2286 |
2316 |
+34 |
2,255 |
9,453 |
+1,249 |
Total Volume and Open Interest |
56,921 |
257,501 |
+2,491 |
Coffee "C"(ICE) |
Dec16 |
161213 |
139.70 |
139.75 |
138.90 |
138.90 |
+0.85 |
0 |
115 |
+0 |
Mar17 |
161213 |
142.70 |
144.00 |
141.25 |
142.85 |
+0.85 |
16,936 |
98,871 |
-1,257 |
May17 |
161213 |
145.15 |
146.25 |
143.60 |
145.10 |
+0.85 |
4,888 |
42,168 |
+465 |
Jul17 |
161213 |
147.25 |
148.40 |
145.75 |
147.30 |
+0.85 |
2,453 |
18,620 |
+204 |
Sep17 |
161213 |
149.20 |
150.10 |
147.65 |
149.20 |
+0.80 |
1,423 |
10,238 |
+637 |
Dec17 |
161213 |
152.75 |
152.90 |
150.95 |
152.00 |
+0.65 |
128 |
10,467 |
-24 |
Total Volume and Open Interest |
25,939 |
186,132 |
+63 |
Orange Juice(ICE) |
Jan17 |
161213 |
204.50 |
205.00 |
200.25 |
202.20 |
-2.30 |
636 |
12,285 |
-275 |
Mar17 |
161213 |
200.90 |
201.35 |
197.75 |
199.45 |
-1.90 |
272 |
3,190 |
+165 |
May17 |
161213 |
200.10 |
200.10 |
197.15 |
198.45 |
-1.65 |
34 |
531 |
+1 |
Jul17 |
161213 |
196.20 |
197.45 |
195.95 |
197.45 |
-1.80 |
23 |
171 |
+13 |
Sep17 |
161213 |
194.05 |
194.05 |
193.80 |
193.80 |
-5.45 |
|
|
|
Nov17 |
161213 |
191.40 |
191.40 |
191.40 |
191.40 |
-4.95 |
0 |
2 |
+0 |
Total Volume and Open Interest |
965 |
16,180 |
-96 |
Sugar #11(ICE) |
Mar17 |
161213 |
19.25 |
19.27 |
18.51 |
18.60 |
-0.65 |
38,529 |
388,577 |
-2,598 |
May17 |
161213 |
18.84 |
18.84 |
18.28 |
18.33 |
-0.48 |
18,833 |
167,516 |
+2,670 |
Jul17 |
161213 |
18.27 |
18.34 |
17.90 |
17.94 |
-0.32 |
15,464 |
122,595 |
-4,217 |
Oct17 |
161213 |
18.07 |
18.19 |
17.88 |
17.90 |
-0.17 |
6,769 |
71,763 |
+60 |
Mar18 |
161213 |
18.12 |
18.22 |
17.99 |
18.02 |
-0.06 |
2,201 |
40,890 |
-82 |
May18 |
161213 |
17.62 |
17.70 |
17.51 |
17.54 |
+0.01 |
336 |
14,674 |
+34 |
Jul18 |
161213 |
17.16 |
17.25 |
17.06 |
17.09 |
+0.05 |
260 |
11,575 |
+71 |
Oct18 |
161213 |
17.10 |
17.18 |
17.03 |
17.06 |
+0.09 |
304 |
10,724 |
+211 |
Total Volume and Open Interest |
82,915 |
834,371 |
-3,777 |
London Cocoa(LCE) |
Dec16 |
161213 |
1744 |
1757 |
1741 |
1754 |
+22 |
1,874 |
10,687 |
-220 |
Mar17 |
161213 |
1801 |
1818 |
1774 |
1816 |
+35 |
18,769 |
105,947 |
-286 |
May17 |
161213 |
1805 |
1827 |
1785 |
1823 |
+33 |
10,474 |
65,872 |
+44 |
Jul17 |
161213 |
1821 |
1843 |
1806 |
1839 |
+29 |
7,262 |
30,373 |
+895 |
Sep17 |
161213 |
1830 |
1854 |
1819 |
1848 |
+25 |
5,423 |
31,322 |
+1,594 |
Dec17 |
161213 |
1832 |
1850 |
1820 |
1847 |
+21 |
3,555 |
19,298 |
+614 |
Mar18 |
161213 |
1849 |
1864 |
1835 |
1861 |
+19 |
4,458 |
14,256 |
+962 |
Total Volume and Open Interest |
56,014 |
283,408 |
+5,801 |
London Sugar(LCE) |
Mar17 |
161213 |
513.60 |
513.70 |
498.70 |
499.20 |
-14.20 |
2,855 |
34,485 |
-183 |
May17 |
161213 |
509.10 |
509.10 |
495.00 |
495.60 |
-11.80 |
723 |
20,564 |
+75 |
Aug17 |
161213 |
498.00 |
498.50 |
488.00 |
488.40 |
-9.80 |
398 |
9,517 |
+36 |
Oct17 |
161213 |
485.90 |
486.70 |
478.50 |
478.70 |
-7.20 |
657 |
10,519 |
+40 |
Dec17 |
161213 |
476.40 |
476.90 |
471.50 |
471.60 |
-4.50 |
757 |
2,544 |
+209 |
Total Volume and Open Interest |
6,149 |
80,942 |
+711 |
Cotton(ICE) |
Mar17 |
161213 |
71.55 |
72.43 |
71.19 |
72.04 |
+0.35 |
15,779 |
176,304 |
-1,170 |
May17 |
161213 |
71.92 |
72.57 |
71.54 |
72.20 |
+0.30 |
3,133 |
40,057 |
+425 |
Jul17 |
161213 |
71.60 |
72.24 |
71.40 |
71.88 |
+0.29 |
1,314 |
13,977 |
-186 |
Oct17 |
161213 |
70.86 |
70.86 |
70.86 |
70.86 |
+0.27 |
3 |
34 |
+0 |
Dec17 |
161213 |
69.85 |
70.18 |
69.60 |
69.89 |
+0.29 |
749 |
18,301 |
+79 |
Mar18 |
161213 |
69.92 |
69.92 |
69.92 |
69.92 |
+0.29 |
1 |
372 |
+1 |
Total Volume and Open Interest |
20,979 |
249,832 |
-851 |
Lumber(CME) |
Jan17 |
161213 |
315.9 |
318.4 |
314.7 |
315.5 |
-0.8 |
414 |
2,030 |
-139 |
Mar17 |
161213 |
328.3 |
330.0 |
326.4 |
327.4 |
-1.1 |
175 |
1,516 |
+86 |
May17 |
161213 |
335.0 |
335.0 |
335.0 |
335.0 |
+0.9 |
1 |
198 |
+0 |
Jul17 |
161213 |
340.3 |
340.3 |
340.3 |
340.3 |
+0.9 |
0 |
42 |
+0 |
Total Volume and Open Interest |
590 |
3,817 |
-53 |
Crude Oil(NYM) |
Jan17 |
161213 |
52.54 |
53.41 |
52.35 |
52.98 |
+0.15 |
652,040 |
310,792 |
-67,738 |
Feb17 |
161213 |
53.52 |
54.40 |
53.31 |
53.94 |
+0.19 |
320,171 |
341,795 |
+20,029 |
Mar17 |
161213 |
54.42 |
55.31 |
54.20 |
54.81 |
+0.22 |
191,101 |
289,638 |
+7,583 |
Apr17 |
161213 |
55.16 |
55.97 |
54.84 |
55.46 |
+0.26 |
81,542 |
117,417 |
-167 |
May17 |
161213 |
55.55 |
56.42 |
55.27 |
55.90 |
+0.28 |
46,149 |
112,961 |
-1,604 |
Jun17 |
161213 |
55.76 |
56.68 |
55.50 |
56.15 |
+0.30 |
70,452 |
199,866 |
-6,595 |
Jul17 |
161213 |
56.00 |
56.76 |
55.70 |
56.27 |
+0.32 |
23,527 |
44,304 |
+990 |
Aug17 |
161213 |
56.19 |
56.77 |
55.84 |
56.32 |
+0.33 |
21,986 |
41,674 |
+2,400 |
Sep17 |
161213 |
56.20 |
56.78 |
55.65 |
56.32 |
+0.34 |
21,424 |
62,657 |
-284 |
Oct17 |
161213 |
56.47 |
56.58 |
55.97 |
56.28 |
+0.34 |
7,866 |
35,269 |
+479 |
Nov17 |
161213 |
56.05 |
56.49 |
56.05 |
56.23 |
+0.34 |
6,744 |
30,793 |
+411 |
Dec17 |
161213 |
55.91 |
56.73 |
55.40 |
56.18 |
+0.34 |
43,280 |
186,893 |
+1,087 |
Jan18 |
161213 |
56.25 |
56.26 |
56.06 |
56.06 |
+0.34 |
1,521 |
30,966 |
+521 |
Feb18 |
161213 |
56.05 |
56.05 |
55.94 |
55.94 |
+0.35 |
848 |
10,402 |
+326 |
Mar18 |
161213 |
55.88 |
55.88 |
55.77 |
55.81 |
+0.36 |
1,799 |
24,564 |
-333 |
Apr18 |
161213 |
55.69 |
55.69 |
55.69 |
55.69 |
+0.38 |
569 |
5,631 |
+119 |
Total Volume and Open Interest |
1,511,052 |
2,039,582 |
-42,382 |
e-miNY Crude Oil(NYM) |
Jan17 |
161213 |
52.525 |
53.425 |
52.350 |
52.975 |
+0.150 |
8,362 |
2,264 |
-76 |
Feb17 |
161213 |
53.450 |
54.400 |
53.325 |
53.950 |
+0.200 |
357 |
1,058 |
+28 |
Mar17 |
161213 |
54.475 |
55.300 |
54.225 |
54.800 |
+0.200 |
99 |
438 |
+10 |
Apr17 |
161213 |
55.800 |
55.800 |
55.450 |
55.450 |
+0.250 |
24 |
365 |
+3 |
May17 |
161213 |
55.900 |
55.900 |
55.900 |
55.900 |
+0.275 |
54 |
29 |
+19 |
Jun17 |
161213 |
56.000 |
56.500 |
56.000 |
56.150 |
+0.300 |
42 |
52 |
-27 |
Jul17 |
161213 |
56.375 |
56.375 |
56.275 |
56.275 |
+0.325 |
0 |
168 |
+0 |
Aug17 |
161213 |
56.325 |
56.325 |
56.325 |
56.325 |
+0.325 |
1 |
138 |
-1 |
Sep17 |
161213 |
56.325 |
56.325 |
56.325 |
56.325 |
+0.350 |
0 |
28 |
+0 |
Oct17 |
161213 |
56.275 |
56.275 |
56.275 |
56.275 |
+0.325 |
0 |
25 |
+0 |
Total Volume and Open Interest |
8,941 |
4,774 |
-44 |
NY Harbor ULSD(NYM) |
Jan17 |
161213 |
166.72 |
168.68 |
166.14 |
167.47 |
+0.30 |
59,766 |
92,820 |
-1,054 |
Feb17 |
161213 |
168.00 |
170.23 |
167.81 |
169.17 |
+0.57 |
36,157 |
83,458 |
+4,849 |
Mar17 |
161213 |
168.95 |
171.07 |
168.72 |
170.16 |
+0.70 |
24,376 |
71,625 |
+3,147 |
Apr17 |
161213 |
168.99 |
171.04 |
168.70 |
170.20 |
+0.75 |
16,980 |
41,548 |
+243 |
May17 |
161213 |
169.25 |
171.30 |
169.10 |
170.72 |
+0.81 |
8,367 |
26,316 |
+469 |
Jun17 |
161213 |
169.89 |
171.93 |
169.56 |
171.22 |
+0.85 |
9,872 |
44,144 |
+679 |
Jul17 |
161213 |
172.08 |
172.22 |
170.26 |
171.97 |
+0.87 |
1,132 |
6,573 |
-7 |
Aug17 |
161213 |
171.77 |
172.96 |
171.16 |
172.75 |
+0.90 |
839 |
4,443 |
-102 |
Sep17 |
161213 |
173.32 |
173.85 |
171.96 |
173.62 |
+0.93 |
734 |
7,733 |
-91 |
Oct17 |
161213 |
174.20 |
174.42 |
173.59 |
174.42 |
+0.94 |
942 |
4,841 |
+247 |
Nov17 |
161213 |
175.17 |
175.17 |
174.20 |
175.08 |
+0.95 |
401 |
3,605 |
+72 |
Dec17 |
161213 |
175.38 |
176.08 |
174.03 |
175.64 |
+0.96 |
3,300 |
36,624 |
+620 |
Jan18 |
161213 |
175.40 |
176.41 |
175.40 |
176.41 |
+1.01 |
159 |
2,846 |
-10 |
Feb18 |
161213 |
175.75 |
176.67 |
175.75 |
176.67 |
+1.05 |
80 |
1,781 |
-7 |
Total Volume and Open Interest |
163,445 |
442,579 |
+9,239 |
RBOB Gasoline(NYM) |
Jan17 |
161213 |
153.69 |
157.11 |
152.94 |
155.07 |
+0.77 |
50,105 |
100,078 |
-8,511 |
Feb17 |
161213 |
155.16 |
158.46 |
154.80 |
156.88 |
+1.13 |
30,910 |
72,559 |
+4,045 |
Mar17 |
161213 |
157.59 |
160.72 |
157.31 |
159.36 |
+1.19 |
17,197 |
52,616 |
+2,405 |
Apr17 |
161213 |
178.00 |
180.18 |
177.03 |
179.24 |
+1.31 |
10,389 |
39,916 |
+294 |
May17 |
161213 |
179.36 |
181.46 |
178.48 |
180.61 |
+1.27 |
7,859 |
23,193 |
+332 |
Jun17 |
161213 |
178.88 |
181.28 |
178.51 |
180.50 |
+1.25 |
7,353 |
30,588 |
+942 |
Jul17 |
161213 |
179.26 |
179.54 |
177.63 |
179.37 |
+1.23 |
3,573 |
8,032 |
-24 |
Aug17 |
161213 |
177.61 |
177.64 |
176.25 |
177.64 |
+1.24 |
2,926 |
4,281 |
+394 |
Sep17 |
161213 |
174.70 |
175.28 |
174.43 |
175.25 |
+1.29 |
3,948 |
12,470 |
+955 |
Oct17 |
161213 |
161.94 |
162.14 |
161.52 |
162.14 |
+1.17 |
1,495 |
5,279 |
-113 |
Total Volume and Open Interest |
138,421 |
382,350 |
+1,312 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161213 |
155.10 |
155.10 |
155.07 |
155.10 |
+0.80 |
0 |
1 |
+0 |
Feb17 |
161213 |
156.90 |
156.90 |
156.88 |
156.90 |
+1.15 |
|
|
|
Mar17 |
161213 |
159.40 |
159.40 |
159.36 |
159.40 |
+1.23 |
|
|
|
Apr17 |
161213 |
179.20 |
179.24 |
179.20 |
179.20 |
+1.27 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan17 |
161213 |
3.528 |
3.577 |
3.448 |
3.474 |
-0.033 |
206,662 |
173,919 |
-29,579 |
Feb17 |
161213 |
3.526 |
3.578 |
3.456 |
3.475 |
-0.035 |
94,085 |
118,424 |
+11,372 |
Mar17 |
161213 |
3.499 |
3.548 |
3.439 |
3.456 |
-0.030 |
93,909 |
222,212 |
+4,958 |
Apr17 |
161213 |
3.366 |
3.402 |
3.335 |
3.351 |
-0.008 |
72,602 |
113,082 |
+1,669 |
May17 |
161213 |
3.343 |
3.375 |
3.317 |
3.340 |
+0.003 |
31,336 |
94,861 |
+1,494 |
Jun17 |
161213 |
3.357 |
3.392 |
3.342 |
3.362 |
+0.004 |
8,927 |
39,735 |
-64 |
Jul17 |
161213 |
3.407 |
3.418 |
3.375 |
3.391 |
+0.004 |
6,863 |
44,804 |
+768 |
Aug17 |
161213 |
3.371 |
3.405 |
3.356 |
3.379 |
+0.004 |
5,213 |
30,561 |
+248 |
Sep17 |
161213 |
3.365 |
3.380 |
3.335 |
3.353 |
+0.002 |
6,446 |
33,284 |
+1,387 |
Oct17 |
161213 |
3.365 |
3.400 |
3.352 |
3.371 |
unch |
27,503 |
87,376 |
+995 |
Nov17 |
161213 |
3.424 |
3.431 |
3.390 |
3.404 |
unch |
8,104 |
30,255 |
+980 |
Dec17 |
161213 |
3.539 |
3.541 |
3.500 |
3.520 |
-0.003 |
3,943 |
33,819 |
-325 |
Jan18 |
161213 |
3.603 |
3.628 |
3.582 |
3.606 |
-0.004 |
5,934 |
34,799 |
+1,628 |
Feb18 |
161213 |
3.565 |
3.565 |
3.539 |
3.548 |
-0.004 |
1,246 |
11,190 |
+178 |
Mar18 |
161213 |
3.462 |
3.462 |
3.429 |
3.443 |
-0.004 |
2,233 |
30,893 |
+314 |
Apr18 |
161213 |
2.897 |
2.924 |
2.893 |
2.907 |
-0.002 |
2,516 |
35,898 |
+244 |
Total Volume and Open Interest |
580,722 |
1,219,445 |
-3,436 |
Brent Crude Oil(ICE) |
Feb17 |
161213 |
55.70 |
56.44 |
55.13 |
55.72 |
+0.03 |
264,797 |
439,605 |
-8,390 |
Mar17 |
161213 |
56.37 |
57.09 |
55.83 |
56.39 |
+0.02 |
173,033 |
437,576 |
+19,380 |
Apr17 |
161213 |
56.94 |
57.60 |
56.38 |
56.97 |
+0.07 |
73,151 |
157,233 |
+7,315 |
May17 |
161213 |
57.33 |
57.97 |
56.78 |
57.40 |
+0.12 |
35,952 |
123,243 |
-431 |
Jun17 |
161213 |
57.58 |
58.24 |
57.05 |
57.69 |
+0.16 |
55,956 |
241,218 |
+5,021 |
Jul17 |
161213 |
57.77 |
58.37 |
57.30 |
57.83 |
+0.18 |
10,109 |
70,782 |
+1,198 |
Aug17 |
161213 |
57.77 |
58.40 |
57.25 |
57.86 |
+0.17 |
11,073 |
46,979 |
+2,143 |
Sep17 |
161213 |
57.85 |
58.41 |
57.28 |
57.83 |
+0.14 |
8,188 |
65,145 |
-527 |
Oct17 |
161213 |
57.75 |
58.39 |
57.28 |
57.79 |
+0.12 |
2,669 |
33,599 |
+253 |
Nov17 |
161213 |
57.91 |
57.91 |
57.16 |
57.74 |
+0.08 |
1,524 |
27,127 |
+202 |
Dec17 |
161213 |
57.72 |
58.34 |
57.07 |
57.68 |
+0.05 |
37,883 |
219,001 |
+835 |
Jan18 |
161213 |
57.76 |
57.87 |
57.63 |
57.66 |
+0.05 |
1,718 |
29,046 |
+24 |
Feb18 |
161213 |
57.64 |
57.64 |
57.64 |
57.64 |
+0.05 |
700 |
18,096 |
+393 |
Mar18 |
161213 |
57.55 |
57.61 |
57.55 |
57.61 |
+0.05 |
994 |
23,031 |
-188 |
Total Volume and Open Interest |
698,031 |
2,258,263 |
+27,678 |
Gas Oil(ICE) |
Jan17 |
161213 |
491.50 |
496.00 |
487.00 |
490.00 |
-1.00 |
92,050 |
173,144 |
-594 |
Feb17 |
161213 |
493.75 |
499.50 |
490.75 |
494.00 |
-1.25 |
52,794 |
110,697 |
+6,623 |
Mar17 |
161213 |
497.75 |
502.25 |
493.75 |
496.75 |
-1.50 |
22,067 |
77,804 |
-164 |
Apr17 |
161213 |
500.25 |
504.25 |
496.00 |
498.75 |
-2.00 |
10,087 |
44,071 |
+281 |
May17 |
161213 |
502.00 |
506.00 |
498.25 |
500.75 |
-2.00 |
6,175 |
34,204 |
+855 |
Jun17 |
161213 |
503.50 |
508.00 |
500.00 |
502.25 |
-2.25 |
10,916 |
74,232 |
+222 |
Jul17 |
161213 |
505.25 |
510.00 |
502.25 |
504.50 |
-2.25 |
2,775 |
21,995 |
-226 |
Aug17 |
161213 |
506.50 |
512.25 |
504.25 |
506.75 |
-2.25 |
1,684 |
17,528 |
+788 |
Sep17 |
161213 |
509.50 |
514.25 |
506.25 |
508.50 |
-2.50 |
992 |
29,212 |
+137 |
Oct17 |
161213 |
510.75 |
514.75 |
508.25 |
510.50 |
-2.50 |
974 |
22,779 |
+70 |
Total Volume and Open Interest |
244,054 |
801,366 |
-11,969 |
Ethanol(CBOT) |
Jan17 |
161213 |
1.745 |
1.758 |
1.707 |
1.743 |
-0.010 |
204 |
3,023 |
-89 |
Feb17 |
161213 |
1.673 |
1.675 |
1.637 |
1.671 |
-0.005 |
142 |
1,058 |
+30 |
Mar17 |
161213 |
1.646 |
1.667 |
1.641 |
1.665 |
-0.005 |
14 |
478 |
-4 |
Apr17 |
161213 |
1.660 |
1.660 |
1.660 |
1.660 |
-0.005 |
6 |
561 |
+3 |
May17 |
161213 |
1.662 |
1.662 |
1.662 |
1.662 |
-0.005 |
0 |
6 |
+0 |
Jun17 |
161213 |
1.653 |
1.653 |
1.653 |
1.653 |
-0.005 |
|
|
|
Jul17 |
161213 |
1.650 |
1.650 |
1.650 |
1.650 |
-0.005 |
|
|
|
Aug17 |
161213 |
1.656 |
1.656 |
1.656 |
1.656 |
-0.005 |
|
|
|
Total Volume and Open Interest |
366 |
5,142 |
-60 |
WTI Crude Oil(ICE) |
Jan17 |
161213 |
52.72 |
53.40 |
52.35 |
52.98 |
+0.15 |
51,519 |
65,102 |
-12,278 |
Feb17 |
161213 |
53.68 |
54.38 |
53.31 |
53.94 |
+0.19 |
65,364 |
84,846 |
-3,680 |
Mar17 |
161213 |
54.61 |
55.27 |
54.20 |
54.81 |
+0.22 |
51,755 |
74,498 |
+1,538 |
Apr17 |
161213 |
55.22 |
55.94 |
54.89 |
55.46 |
+0.26 |
17,317 |
20,715 |
-558 |
May17 |
161213 |
55.76 |
56.39 |
55.33 |
55.90 |
+0.28 |
9,687 |
17,613 |
-61 |
Jun17 |
161213 |
56.03 |
56.53 |
55.56 |
56.15 |
+0.30 |
17,192 |
63,984 |
+1,042 |
Jul17 |
161213 |
56.26 |
56.77 |
55.63 |
56.27 |
+0.32 |
3,126 |
7,034 |
-293 |
Aug17 |
161213 |
56.32 |
56.38 |
56.32 |
56.32 |
+0.33 |
3,371 |
8,311 |
+2,056 |
Sep17 |
161213 |
56.33 |
56.82 |
55.96 |
56.32 |
+0.34 |
878 |
17,066 |
+26 |
Oct17 |
161213 |
56.28 |
56.28 |
56.28 |
56.28 |
+0.34 |
428 |
5,226 |
+117 |
Nov17 |
161213 |
56.23 |
56.23 |
56.23 |
56.23 |
+0.34 |
169 |
2,825 |
-9 |
Dec17 |
161213 |
56.08 |
56.30 |
55.60 |
56.18 |
+0.34 |
9,725 |
76,294 |
-2,680 |
Jan18 |
161213 |
56.06 |
56.06 |
56.06 |
56.06 |
+0.34 |
59 |
1,785 |
+33 |
Feb18 |
161213 |
55.94 |
55.94 |
55.94 |
55.94 |
+0.35 |
59 |
977 |
+31 |
Mar18 |
161213 |
55.81 |
55.81 |
55.81 |
55.81 |
+0.36 |
48 |
3,286 |
-12 |
Apr18 |
161213 |
55.69 |
55.69 |
55.69 |
55.69 |
+0.38 |
2 |
935 |
+0 |
Total Volume and Open Interest |
232,239 |
527,083 |
-14,885 |
US Dollar Index(ICE) |
Dec16 |
161213 |
100.970 |
101.195 |
100.785 |
101.107 |
+0.057 |
30,121 |
66,454 |
-821 |
Mar17 |
161213 |
100.875 |
101.090 |
100.680 |
100.993 |
+0.063 |
4,832 |
25,874 |
+403 |
Jun17 |
161213 |
100.840 |
101.020 |
100.800 |
100.948 |
+0.063 |
76 |
851 |
+44 |
Total Volume and Open Interest |
35,042 |
93,435 |
-374 |
Australian Dollar(CME) |
Dec16 |
161213 |
74.93 |
75.22 |
74.75 |
74.96 |
+0.10 |
76,241 |
75,043 |
-126 |
Mar17 |
161213 |
74.80 |
75.09 |
74.60 |
74.81 |
+0.10 |
8,482 |
11,283 |
+4,609 |
Jun17 |
161213 |
74.51 |
74.87 |
74.51 |
74.66 |
+0.10 |
6 |
79 |
+4 |
Total Volume and Open Interest |
84,734 |
86,429 |
+4,492 |
British Pound(CME) |
Dec16 |
161213 |
126.85 |
127.31 |
126.54 |
126.64 |
-0.09 |
92,043 |
201,922 |
-7,216 |
Mar17 |
161213 |
127.14 |
127.58 |
126.83 |
126.92 |
-0.09 |
10,524 |
37,246 |
+6,046 |
Jun17 |
161213 |
127.25 |
127.80 |
127.15 |
127.22 |
-0.08 |
2 |
658 |
+0 |
Total Volume and Open Interest |
102,584 |
240,017 |
-1,173 |
Canadian Dollar(CME) |
Dec16 |
161213 |
76.16 |
76.34 |
76.11 |
76.23 |
+0.11 |
44,315 |
93,427 |
-4,467 |
Mar17 |
161213 |
76.28 |
76.43 |
76.21 |
76.32 |
+0.11 |
6,243 |
12,744 |
+2,181 |
Jun17 |
161213 |
76.43 |
76.50 |
76.33 |
76.40 |
+0.09 |
20 |
1,157 |
-2 |
Sep17 |
161213 |
76.49 |
76.59 |
76.49 |
76.49 |
+0.10 |
6 |
422 |
+0 |
Total Volume and Open Interest |
50,586 |
108,175 |
-2,286 |
Japanese Yen(CME) |
Dec16 |
161213 |
87.08 |
87.15 |
86.61 |
86.78 |
-0.12 |
145,330 |
216,569 |
-6,222 |
Mar17 |
161213 |
87.45 |
87.52 |
86.99 |
87.15 |
-0.12 |
24,203 |
44,298 |
+15,911 |
Jun17 |
161213 |
87.60 |
87.85 |
87.49 |
87.59 |
-0.11 |
30 |
210 |
-2 |
Total Volume and Open Interest |
169,564 |
261,107 |
+9,686 |
Swiss Franc(CME) |
Dec16 |
161213 |
98.79 |
99.03 |
98.60 |
98.76 |
+0.15 |
23,018 |
58,194 |
-2,835 |
Mar17 |
161213 |
99.30 |
99.58 |
99.13 |
99.30 |
+0.15 |
1,361 |
4,000 |
+589 |
Jun17 |
161213 |
100.00 |
100.09 |
99.93 |
99.93 |
+0.16 |
0 |
17 |
+0 |
Total Volume and Open Interest |
24,379 |
62,220 |
-2,246 |
EuroFX(CME) |
Dec16 |
161213 |
106.46 |
106.70 |
106.07 |
106.23 |
-0.10 |
220,016 |
340,894 |
-24,715 |
Mar17 |
161213 |
106.90 |
107.16 |
106.53 |
106.69 |
-0.10 |
54,816 |
75,134 |
+14,631 |
Jun17 |
161213 |
107.31 |
107.66 |
107.07 |
107.21 |
-0.10 |
199 |
2,158 |
+144 |
Total Volume and Open Interest |
275,036 |
418,478 |
-9,935 |
Mexican Peso(CME) |
Dec16 |
161213 |
495.50 |
495.50 |
492.25 |
493.25 |
-1.25 |
41,869 |
110,618 |
-4,327 |
Jan17 |
161213 |
491.88 |
491.88 |
491.88 |
491.88 |
-1.38 |
|
|
|
Total Volume and Open Interest |
49,639 |
152,418 |
-2,206 |
Brazilian Real(CME) |
Jan17 |
161213 |
298.00 |
299.70 |
295.70 |
299.15 |
+1.65 |
1,328 |
17,590 |
+114 |
Feb17 |
161213 |
296.65 |
296.95 |
293.35 |
296.65 |
+1.80 |
0 |
10 |
+0 |
Mar17 |
161213 |
294.75 |
294.75 |
291.30 |
294.60 |
+1.85 |
2 |
1,815 |
+0 |
Apr17 |
161213 |
292.15 |
292.15 |
292.15 |
292.15 |
+2.20 |
|
|
|
Total Volume and Open Interest |
1,330 |
19,415 |
+114 |
30-Year T-Bonds(CBOT) |
Dec16 |
161213 |
150~060 |
151~030 |
150~000 |
150~070 |
+0~070 |
1,329 |
7,110 |
-187 |
Mar17 |
161213 |
148~250 |
149~220 |
148~160 |
148~260 |
+0~070 |
278,368 |
569,178 |
+12,182 |
Jun17 |
161213 |
147~300 |
147~300 |
147~300 |
147~300 |
+0~070 |
0 |
3 |
+0 |
Total Volume and Open Interest |
279,697 |
576,291 |
+11,995 |
10-Year T-Notes(CBOT) |
Dec16 |
161213 |
124~280 |
125~025 |
124~200 |
124~215 |
-0~030 |
8,544 |
34,831 |
-4,708 |
Mar17 |
161213 |
124~015 |
124~100 |
123~265 |
123~295 |
-0~025 |
1,466,260 |
2,951,170 |
-3,279 |
Jun17 |
161213 |
123~135 |
123~135 |
123~135 |
123~135 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,474,804 |
2,986,001 |
-7,987 |
5-Year T-Notes(CBOT) |
Dec16 |
161213 |
118~116 |
118~134 |
118~060 |
118~066 |
-0~036 |
21,222 |
53,348 |
-6,623 |
Mar17 |
161213 |
117~236 |
117~270 |
117~176 |
117~190 |
-0~042 |
780,463 |
2,843,676 |
+32,828 |
Jun17 |
161213 |
117~110 |
117~110 |
117~110 |
117~110 |
-0~072 |
0 |
1 |
+0 |
Total Volume and Open Interest |
801,685 |
2,897,025 |
+26,205 |
2 Year T-Notes(CBOT) |
Dec16 |
161213 |
108~214 |
108~216 |
108~194 |
108~202 |
-0~012 |
985 |
17,118 |
-2,189 |
Mar17 |
161213 |
108~122 |
108~132 |
108~102 |
108~110 |
-0~014 |
255,367 |
1,139,041 |
+7,201 |
Jun17 |
161213 |
108~110 |
108~110 |
108~110 |
108~110 |
-0~014 |
|
|
|
Total Volume and Open Interest |
256,352 |
1,156,159 |
+5,012 |
Eurodollars(CME) |
Dec16 |
161213 |
99.015 |
99.018 |
99.007 |
99.010 |
-0.005 |
195,726 |
1,297,243 |
-7,004 |
Mar17 |
161213 |
98.945 |
98.950 |
98.930 |
98.940 |
-0.005 |
257,671 |
1,380,181 |
+2,886 |
Jun17 |
161213 |
98.805 |
98.810 |
98.780 |
98.790 |
-0.010 |
205,987 |
1,465,840 |
-3,053 |
Sep17 |
161213 |
98.705 |
98.710 |
98.670 |
98.685 |
-0.015 |
224,288 |
1,054,801 |
-15,913 |
Dec17 |
161213 |
98.565 |
98.580 |
98.535 |
98.545 |
-0.020 |
347,221 |
1,548,013 |
-17,581 |
Mar18 |
161213 |
98.460 |
98.475 |
98.430 |
98.440 |
-0.020 |
279,340 |
1,015,571 |
-8,553 |
Jun18 |
161213 |
98.345 |
98.360 |
98.315 |
98.320 |
-0.025 |
214,745 |
741,684 |
-2,425 |
Sep18 |
161213 |
98.235 |
98.255 |
98.200 |
98.210 |
-0.025 |
188,436 |
494,320 |
-1,310 |
Dec18 |
161213 |
98.105 |
98.125 |
98.070 |
98.080 |
-0.025 |
238,909 |
801,435 |
+25,098 |
Mar19 |
161213 |
98.020 |
98.040 |
97.980 |
97.990 |
-0.030 |
133,786 |
568,293 |
+2,831 |
Jun19 |
161213 |
97.925 |
97.950 |
97.890 |
97.895 |
-0.030 |
108,050 |
500,933 |
+2,988 |
Sep19 |
161213 |
97.840 |
97.870 |
97.805 |
97.815 |
-0.025 |
112,249 |
430,041 |
+13,393 |
Dec19 |
161213 |
97.745 |
97.770 |
97.710 |
97.715 |
-0.025 |
99,808 |
406,333 |
-2,554 |
Mar20 |
161213 |
97.675 |
97.710 |
97.650 |
97.655 |
-0.020 |
79,286 |
253,607 |
-1,113 |
Jun20 |
161213 |
97.610 |
97.645 |
97.585 |
97.590 |
-0.020 |
49,326 |
152,360 |
+1,595 |
Sep20 |
161213 |
97.555 |
97.585 |
97.525 |
97.535 |
-0.010 |
53,492 |
115,411 |
-2,077 |
Dec20 |
161213 |
97.475 |
97.515 |
97.455 |
97.465 |
-0.010 |
52,262 |
141,516 |
+890 |
Mar21 |
161213 |
97.430 |
97.460 |
97.400 |
97.415 |
unch |
37,727 |
99,566 |
+583 |
Total Volume and Open Interest |
2,971,563 |
12,818,470 |
+60 |
Ultra T-Bond(CBOT) |
Dec16 |
161213 |
159~06 |
159~12 |
158~13 |
158~20 |
+0~13 |
1,439 |
12,491 |
-650 |
Mar17 |
161213 |
157~20 |
158~22 |
157~04 |
157~24 |
+0~10 |
88,371 |
656,368 |
+2,448 |
Jun17 |
161213 |
157~02 |
157~02 |
157~02 |
157~02 |
+0~10 |
|
|
|
Total Volume and Open Interest |
89,810 |
668,859 |
+1,798 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161213 |
133~315 |
134~120 |
133~260 |
133~290 |
unch |
4,238 |
3,890 |
-2,069 |
Mar17 |
161213 |
133~145 |
133~285 |
133~065 |
133~130 |
+0~020 |
112,820 |
321,884 |
+1,808 |
Jun17 |
161213 |
133~130 |
133~130 |
133~130 |
133~130 |
+0~020 |
|
|
|
Total Volume and Open Interest |
117,058 |
325,774 |
-261 |
30 Day Federal Funds(CBOT) |
Dec16 |
161213 |
99.465 |
99.467 |
99.465 |
99.465 |
-0.003 |
10,134 |
86,536 |
-731 |
Jan17 |
161213 |
99.355 |
99.360 |
99.355 |
99.360 |
unch |
2,511 |
233,267 |
+319 |
Feb17 |
161213 |
99.340 |
99.345 |
99.335 |
99.340 |
-0.005 |
4,291 |
85,520 |
+903 |
Mar17 |
161213 |
99.310 |
99.315 |
99.305 |
99.310 |
-0.005 |
4,105 |
80,901 |
+453 |
Apr17 |
161213 |
99.295 |
99.300 |
99.290 |
99.290 |
-0.005 |
10,775 |
151,896 |
+4,893 |
May17 |
161213 |
99.260 |
99.265 |
99.250 |
99.255 |
-0.010 |
16,426 |
61,019 |
+2,784 |
Total Volume and Open Interest |
84,988 |
933,948 |
+24,050 |
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) |
Mar17 |
161212 |
99.95 |
99.95 |
99.95 |
99.95 |
+0.00 |
|
|
|
Jun17 |
161212 |
99.95 |
99.95 |
99.95 |
99.95 |
+0.00 |
|
|
|
Sep17 |
161212 |
99.95 |
99.95 |
99.95 |
99.95 |
+0.00 |
|
|
|
Dec17 |
161212 |
99.95 |
99.95 |
99.95 |
99.95 |
+0.00 |
|
|
|
Mar18 |
161212 |
99.96 |
99.96 |
99.96 |
99.96 |
+0.01 |
|
|
|
Jun18 |
161212 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
|
|
|
Sep18 |
161212 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
|
|
|
Dec18 |
161212 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Mar17 |
161212 |
150.18 |
150.20 |
149.88 |
149.98 |
-0.21 |
3,503 |
6,100 |
+1,192 |
Jun17 |
161212 |
149.98 |
149.98 |
149.98 |
149.98 |
-0.21 |
|
|
|
Sep17 |
161212 |
149.98 |
149.98 |
149.98 |
149.98 |
-0.21 |
|
|
|
Total Volume and Open Interest |
7,202 |
18,200 |
-2,533 |
Euro-Buxl(EUREX) |
Mar17 |
161213 |
165.24 |
167.30 |
164.50 |
166.56 |
+2.24 |
70,079 |
213,277 |
-2,143 |
Jun17 |
161213 |
165.14 |
165.14 |
164.80 |
164.80 |
+2.24 |
0 |
10 |
+0 |
Sep17 |
161213 |
164.80 |
164.80 |
164.80 |
164.80 |
+2.24 |
|
|
|
Total Volume and Open Interest |
70,079 |
213,287 |
-2,143 |
Euro-Bund(EUREX) |
Mar17 |
161213 |
161.37 |
161.95 |
161.08 |
161.71 |
+0.66 |
835,096 |
1,832,130 |
-125,469 |
Jun17 |
161213 |
158.49 |
158.54 |
158.49 |
158.54 |
+0.57 |
31 |
48 |
+12 |
Sep17 |
161213 |
158.54 |
158.54 |
158.54 |
158.54 |
+0.57 |
|
|
|
Total Volume and Open Interest |
835,127 |
1,832,178 |
-125,457 |
Euro-Bobl(EUREX) |
Mar17 |
161213 |
132.79 |
132.96 |
132.69 |
132.90 |
+0.16 |
565,337 |
1,350,045 |
-73,912 |
Jun17 |
161213 |
130.71 |
130.71 |
130.71 |
130.71 |
+0.08 |
1 |
11 |
+10 |
Sep17 |
161213 |
130.71 |
130.71 |
130.71 |
130.71 |
+0.08 |
|
|
|
Total Volume and Open Interest |
565,338 |
1,350,056 |
-73,902 |
Euro-Schatz(EUREX) |
Mar17 |
161213 |
112.22 |
112.25 |
112.21 |
112.24 |
+0.01 |
408,156 |
1,355,139 |
-92,677 |
Jun17 |
161213 |
112.36 |
112.36 |
112.14 |
112.17 |
+0.01 |
10 |
6 |
-2 |
Sep17 |
161213 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.01 |
|
|
|
Total Volume and Open Interest |
408,166 |
1,355,145 |
-92,679 |
3-Mth Euribor(EUREX) |
Dec16 |
161213 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
2,980 |
+0 |
Mar17 |
161213 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
3 |
3,810 |
+0 |
Jun17 |
161213 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
1 |
33,587 |
+0 |
Total Volume and Open Interest |
405 |
73,552 |
-77 |
Long Gilt(LIFFE) |
Dec16 |
161213 |
123~30 |
124~03 |
123~27 |
123~31 |
+0~17 |
8,449 |
15,489 |
-4,466 |
Mar17 |
161213 |
122~29 |
123~15 |
122~25 |
123~07 |
+0~19 |
183,148 |
599,797 |
+2,623 |
Total Volume and Open Interest |
191,597 |
615,286 |
-1,843 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161213 |
99.62 |
99.63 |
99.61 |
99.61 |
-0.01 |
18,923 |
441,206 |
-4,752 |
Mar17 |
161213 |
99.60 |
99.61 |
99.59 |
99.59 |
-0.01 |
25,700 |
372,889 |
-186 |
Jun17 |
161213 |
99.57 |
99.57 |
99.55 |
99.56 |
unch |
24,257 |
367,145 |
+4,394 |
Sep17 |
161213 |
99.53 |
99.54 |
99.51 |
99.52 |
unch |
34,854 |
291,585 |
+6,057 |
Dec17 |
161213 |
99.48 |
99.49 |
99.46 |
99.47 |
unch |
42,519 |
269,981 |
+3,874 |
Mar18 |
161213 |
99.43 |
99.43 |
99.41 |
99.42 |
+0.01 |
21,214 |
173,910 |
-588 |
Total Volume and Open Interest |
392,673 |
2,700,712 |
+16,493 |
3-Mth Euribor(LIFFE) |
Dec16 |
161213 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
17,500 |
346,337 |
-2,528 |
Mar17 |
161213 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
57,023 |
402,562 |
-1,198 |
Jun17 |
161213 |
100.290 |
100.295 |
100.285 |
100.285 |
unch |
61,144 |
383,302 |
+1,173 |
Total Volume and Open Interest |
627,318 |
3,253,986 |
-4,306 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161208 |
98.22 |
98.23 |
98.20 |
98.22 |
unch |
16,118 |
50,037 |
-25,781 |
Mar17 |
161213 |
98.23 |
98.23 |
98.22 |
98.23 |
unch |
13,914 |
209,084 |
-7,189 |
Jun17 |
161213 |
98.23 |
98.25 |
98.22 |
98.23 |
-0.01 |
23,049 |
239,326 |
-8,570 |
Sep17 |
161213 |
98.20 |
98.22 |
98.19 |
98.21 |
unch |
15,113 |
163,289 |
+1,297 |
Dec17 |
161213 |
98.14 |
98.16 |
98.14 |
98.15 |
unch |
11,696 |
162,786 |
+1,511 |
Mar18 |
161213 |
98.05 |
98.08 |
98.05 |
98.06 |
+0.01 |
5,689 |
94,728 |
-194 |
Jun18 |
161213 |
97.94 |
97.98 |
97.94 |
97.96 |
+0.01 |
8,824 |
71,179 |
-2,882 |
Sep18 |
161213 |
97.84 |
97.87 |
97.83 |
97.86 |
+0.02 |
5,891 |
47,768 |
+607 |
Dec18 |
161213 |
97.73 |
97.77 |
97.72 |
97.76 |
+0.03 |
3,275 |
17,665 |
+1,955 |
Mar19 |
161213 |
97.66 |
97.66 |
97.65 |
97.65 |
+0.02 |
231 |
4,687 |
+95 |
Total Volume and Open Interest |
88,107 |
1,014,323 |
-13,536 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161213 |
97.17 |
97.22 |
97.13 |
97.20 |
+0.03 |
393,827 |
938,305 |
-30,465 |
Mar17 |
161213 |
97.11 |
97.16 |
97.08 |
97.14 |
+0.03 |
282,780 |
278,690 |
+206,837 |
Total Volume and Open Interest |
676,607 |
1,216,995 |
+176,372 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161213 |
98.03 |
98.07 |
98.01 |
98.07 |
+0.04 |
286,223 |
961,397 |
-6,133 |
Mar17 |
161213 |
98.00 |
98.05 |
97.99 |
98.04 |
+0.04 |
177,412 |
187,381 |
+120,207 |
Total Volume and Open Interest |
463,635 |
1,148,778 |
+114,074 |
Gold(CMX) |
Dec16 |
161213 |
1163.5 |
1164.0 |
1155.4 |
1156.7 |
-6.8 |
365 |
1,325 |
-82 |
Feb17 |
161213 |
1164.5 |
1167.0 |
1156.3 |
1159.0 |
-6.8 |
162,823 |
270,195 |
-548 |
Apr17 |
161213 |
1168.0 |
1169.3 |
1159.3 |
1161.9 |
-6.8 |
3,187 |
36,260 |
+443 |
Jun17 |
161213 |
1170.3 |
1172.0 |
1162.1 |
1164.6 |
-6.9 |
1,945 |
38,386 |
-235 |
Aug17 |
161213 |
1171.3 |
1171.3 |
1167.3 |
1167.5 |
-6.9 |
848 |
10,643 |
-195 |
Oct17 |
161213 |
1177.1 |
1177.1 |
1170.4 |
1170.4 |
-6.9 |
623 |
3,277 |
+301 |
Dec17 |
161213 |
1180.0 |
1180.0 |
1171.3 |
1173.3 |
-7.0 |
1,269 |
21,634 |
+344 |
Feb18 |
161213 |
1176.3 |
1176.3 |
1176.3 |
1176.3 |
-7.1 |
1 |
213 |
+0 |
Apr18 |
161213 |
1179.5 |
1179.5 |
1179.5 |
1179.5 |
-7.0 |
0 |
160 |
+0 |
Jun18 |
161213 |
1182.8 |
1182.8 |
1182.8 |
1182.8 |
-6.9 |
0 |
4,211 |
+0 |
Aug18 |
161213 |
1186.1 |
1186.1 |
1186.1 |
1186.1 |
-6.8 |
0 |
6 |
+0 |
Oct18 |
161213 |
1189.3 |
1189.3 |
1189.3 |
1189.3 |
-6.8 |
|
|
|
Total Volume and Open Interest |
171,952 |
394,722 |
+24 |
Silver(CMX) |
Dec16 |
161213 |
1707.5 |
1715.0 |
1676.5 |
1691.1 |
-20.5 |
186 |
667 |
-159 |
Mar17 |
161213 |
1713.0 |
1723.0 |
1683.0 |
1697.7 |
-21.0 |
45,837 |
132,890 |
-326 |
May17 |
161213 |
1720.0 |
1727.5 |
1689.0 |
1703.4 |
-21.1 |
2,099 |
13,417 |
+251 |
Jul17 |
161213 |
1726.0 |
1729.5 |
1704.5 |
1708.8 |
-21.3 |
1,384 |
5,715 |
-269 |
Sep17 |
161213 |
1734.5 |
1734.5 |
1712.0 |
1714.4 |
-21.8 |
154 |
1,028 |
+2 |
Dec17 |
161213 |
1740.5 |
1742.0 |
1715.0 |
1723.3 |
-21.9 |
690 |
5,090 |
-27 |
Mar18 |
161213 |
1730.0 |
1732.1 |
1730.0 |
1732.1 |
-21.9 |
0 |
14 |
+0 |
Total Volume and Open Interest |
51,177 |
161,383 |
-684 |
Platinum(NYMEX) |
Jan17 |
161213 |
933.5 |
939.9 |
924.3 |
936.7 |
+3.0 |
17,779 |
45,566 |
-1,435 |
Apr17 |
161213 |
935.8 |
942.5 |
928.0 |
939.9 |
+2.9 |
2,903 |
20,841 |
+1,861 |
Jul17 |
161213 |
942.4 |
946.2 |
938.8 |
943.6 |
+2.8 |
31 |
1,237 |
+18 |
Oct17 |
161213 |
947.0 |
947.0 |
947.0 |
947.0 |
+2.8 |
5 |
218 |
+1 |
Total Volume and Open Interest |
20,730 |
67,876 |
+454 |
Palladium(NYMEX) |
Dec16 |
161213 |
729.60 |
729.60 |
729.60 |
729.60 |
+2.25 |
0 |
40 |
+0 |
Mar17 |
161213 |
724.90 |
734.95 |
724.35 |
730.60 |
+3.05 |
3,501 |
26,855 |
-351 |
Jun17 |
161213 |
730.95 |
731.50 |
730.95 |
731.50 |
+3.05 |
9 |
399 |
-4 |
Total Volume and Open Interest |
3,510 |
27,309 |
-355 |
Copper(CMX) |
Dec16 |
161213 |
259.20 |
262.25 |
256.10 |
259.30 |
-2.00 |
552 |
3,145 |
-193 |
Mar17 |
161213 |
260.20 |
263.05 |
256.65 |
259.85 |
-2.05 |
64,318 |
160,670 |
-665 |
May17 |
161213 |
260.65 |
263.65 |
257.40 |
260.60 |
-2.05 |
2,308 |
27,720 |
+278 |
Jul17 |
161213 |
261.35 |
263.60 |
258.60 |
261.10 |
-2.00 |
710 |
18,660 |
-78 |
Sep17 |
161213 |
261.35 |
261.55 |
259.45 |
261.50 |
-2.00 |
828 |
6,121 |
+59 |
Total Volume and Open Interest |
69,775 |
236,116 |
-327 |
E-mini DJIA Index(CBOT) |
Dec16 |
161213 |
19789 |
19957 |
19774 |
19912 |
+131 |
71,100 |
82,463 |
-29,428 |
Mar17 |
161213 |
19731 |
19900 |
19714 |
19858 |
+135 |
120,230 |
58,892 |
+25,546 |
Jun17 |
161213 |
19681 |
19793 |
19681 |
19793 |
+135 |
22 |
89 |
+10 |
Sep17 |
161213 |
19708 |
19708 |
19708 |
19708 |
+135 |
|
|
|
Total Volume and Open Interest |
191,352 |
141,444 |
-3,872 |
S & P 500(CME) |
Dec16 |
161213 |
2266.50 |
2277.30 |
2265.00 |
2273.20 |
+17.20 |
26,112 |
75,611 |
-8,548 |
Mar17 |
161213 |
2250.60 |
2267.80 |
2248.00 |
2267.80 |
+17.40 |
21,528 |
30,622 |
+15,965 |
Jun17 |
161213 |
2262.50 |
2264.20 |
2262.50 |
2262.50 |
+17.30 |
20 |
1,699 |
+0 |
Sep17 |
161213 |
2257.20 |
2258.90 |
2257.20 |
2257.20 |
+17.30 |
|
|
|
Total Volume and Open Interest |
47,660 |
107,932 |
+7,417 |
S & P 500 E-Mini(Globex) |
Dec16 |
161213 |
2256.00 |
2278.25 |
2253.25 |
2273.25 |
+17.25 |
1,090,581 |
2,079,430 |
-382,027 |
Mar17 |
161213 |
2250.25 |
2273.00 |
2247.75 |
2267.75 |
+17.25 |
1,609,142 |
1,154,579 |
+467,704 |
Jun17 |
161213 |
2249.75 |
2267.25 |
2249.75 |
2262.50 |
+17.25 |
523 |
5,934 |
-130 |
Sep17 |
161213 |
2253.25 |
2260.00 |
2253.25 |
2257.25 |
+17.25 |
4 |
36 |
-2 |
Total Volume and Open Interest |
2,700,250 |
3,240,009 |
+85,545 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161213 |
4867.00 |
4962.00 |
4861.50 |
4937.80 |
+70.00 |
133,170 |
187,345 |
-26,565 |
Mar17 |
161213 |
4865.50 |
4961.50 |
4859.50 |
4937.50 |
+71.20 |
171,196 |
68,789 |
+41,181 |
Jun17 |
161213 |
4865.00 |
4950.80 |
4865.00 |
4931.50 |
+71.20 |
7 |
38 |
+2 |
Total Volume and Open Interest |
304,378 |
256,214 |
+14,622 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161213 |
1682.20 |
1692.30 |
1677.40 |
1686.60 |
+4.00 |
28,274 |
51,702 |
-12,856 |
Mar17 |
161213 |
1680.60 |
1691.10 |
1675.90 |
1685.50 |
+4.10 |
30,654 |
42,291 |
+15,213 |
Jun17 |
161213 |
1675.80 |
1675.80 |
1675.80 |
1675.80 |
+4.10 |
|
|
|
Total Volume and Open Interest |
58,928 |
93,993 |
+2,357 |
Volatility Index(CBOE) |
Dec16 |
161213 |
13.40 |
13.72 |
13.17 |
13.28 |
-0.15 |
69,810 |
166,989 |
+0 |
Jan17 |
161213 |
15.55 |
15.80 |
15.30 |
15.48 |
-0.10 |
53,316 |
149,207 |
+0 |
Feb17 |
161213 |
16.74 |
17.02 |
16.53 |
16.73 |
unch |
20,564 |
40,901 |
+0 |
Mar17 |
161213 |
17.63 |
17.88 |
17.45 |
17.68 |
+0.05 |
8,432 |
29,711 |
+0 |
Total Volume and Open Interest |
160,334 |
438,157 |
+0 |
Russell 2000 Mini(ICE) |
Dec16 |
161213 |
1373.60 |
1386.40 |
1368.10 |
1375.80 |
+1.80 |
171,057 |
449,439 |
-128,704 |
Mar17 |
161213 |
1372.10 |
1385.10 |
1366.90 |
1374.70 |
+1.90 |
215,460 |
275,867 |
+120,390 |
Jun17 |
161213 |
1371.70 |
1371.70 |
1371.70 |
1371.70 |
+1.90 |
0 |
344 |
+0 |
Total Volume and Open Interest |
386,518 |
725,929 |
-8,313 |
Nikkei 225(CME) |
Mar17 |
161213 |
19135 |
19370 |
19075 |
19340 |
+205 |
13,858 |
30,608 |
-1,272 |
Jun17 |
161213 |
19265 |
19265 |
19265 |
19265 |
+205 |
|
|
|
Total Volume and Open Interest |
13,858 |
30,608 |
-1,272 |
Nikkei 225(SGX) |
Dec16 |
161208 |
18510 |
18820 |
18490 |
18785 |
+290 |
159,471 |
174,466 |
-24,530 |
Mar17 |
161213 |
19180 |
19260 |
19165 |
19195 |
+10 |
105,115 |
181,628 |
+2,474 |
Jun17 |
161213 |
19080 |
19110 |
19075 |
19075 |
+10 |
195 |
77 |
+75 |
Total Volume and Open Interest |
105,431 |
187,879 |
-123,155 |
Nikkei 225 Mini(JPX) |
Dec16 |
161208 |
18525 |
18790 |
18485 |
18790 |
+290 |
877,826 |
406,905 |
-30,967 |
Mar17 |
161212 |
18965 |
19240 |
18930 |
19190 |
+460 |
126,355 |
166,667 |
+38,447 |
Jun17 |
161212 |
18850 |
19105 |
18795 |
19040 |
+440 |
539 |
2,355 |
+78 |
Total Volume and Open Interest |
681,099 |
647,822 |
+17,528 |
Nikkei 225(JPX) |
Dec16 |
161208 |
18530 |
18790 |
18490 |
18790 |
+290 |
173,401 |
259,863 |
-101,754 |
Mar17 |
161212 |
18960 |
19240 |
18920 |
19190 |
+460 |
84,634 |
296,801 |
+41,661 |
Jun17 |
161212 |
18840 |
19100 |
18800 |
19040 |
+440 |
17 |
17,975 |
-10 |
Total Volume and Open Interest |
188,692 |
613,910 |
+6,453 |
Nikkei 225(CME) Yen |
Dec16 |
161208 |
18630 |
18920 |
18610 |
18860 |
+230 |
67,553 |
53,178 |
-9,334 |
Mar17 |
161213 |
19055 |
19305 |
19010 |
19275 |
+210 |
55,244 |
51,366 |
+1,268 |
Jun17 |
161213 |
19145 |
19145 |
18910 |
19145 |
+210 |
1 |
2 |
+1 |
Total Volume and Open Interest |
55,247 |
51,369 |
+1,268 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161208 |
18860 |
18900 |
18860 |
18860 |
+230 |
0 |
307 |
+0 |
Mar17 |
161213 |
19070 |
19280 |
19070 |
19270 |
+200 |
1 |
2 |
+1 |
Jun17 |
161213 |
19140 |
19140 |
19140 |
19140 |
+200 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
CAC 40(EURONEXT) |
Dec16 |
161213 |
4756.0 |
4813.5 |
4747.5 |
4804.0 |
+43.0 |
87,346 |
281,352 |
-12,663 |
Jan17 |
161213 |
4745.5 |
4803.0 |
4739.5 |
4795.5 |
+43.0 |
4,679 |
20,111 |
+3,045 |
Feb17 |
161213 |
4746.5 |
4792.0 |
4746.5 |
4792.0 |
+43.0 |
0 |
74 |
+0 |
Mar17 |
161213 |
4740.5 |
4795.5 |
4738.0 |
4791.0 |
+43.0 |
116 |
661 |
+100 |
Total Volume and Open Interest |
92,141 |
302,244 |
-9,518 |
Hang Seng Index(HKFE) |
Dec16 |
161213 |
22375 |
22474 |
22283 |
22458 |
+70 |
90,440 |
133,936 |
-67 |
Jan17 |
161213 |
22385 |
22486 |
22306 |
22478 |
+63 |
669 |
3,722 |
+336 |
Total Volume and Open Interest |
91,527 |
142,051 |
+328 |
DAX(EUREX) |
Dec16 |
161213 |
11177.0 |
11308.5 |
11174.0 |
11295.0 |
+113.5 |
85,393 |
168,701 |
+9,132 |
Mar17 |
161213 |
11180.0 |
11305.5 |
11173.0 |
11293.0 |
+113.5 |
5,154 |
42,864 |
+26,713 |
Jun17 |
161213 |
11245.5 |
11332.0 |
11245.5 |
11320.0 |
+116.0 |
29 |
306 |
+94 |
Total Volume and Open Interest |
90,576 |
211,871 |
+35,939 |
Mini-DAX(EUREX) |
Dec16 |
161213 |
11177.0 |
11309.0 |
11175.0 |
11295.0 |
+113.0 |
17,225 |
14,748 |
+735 |
Mar17 |
161213 |
11175.0 |
11304.0 |
11172.0 |
11293.0 |
+113.0 |
291 |
3,777 |
+266 |
Jun17 |
161213 |
11213.0 |
11330.0 |
11213.0 |
11320.0 |
+116.0 |
23 |
119 |
+25 |
Total Volume and Open Interest |
17,539 |
18,644 |
+1,026 |
FT-SE 100(EURONEXT) |
Dec16 |
161213 |
6878.00 |
6980.00 |
6870.50 |
6977.50 |
+100.00 |
193,292 |
631,100 |
-41,549 |
Mar17 |
161213 |
6814.00 |
6917.50 |
6808.00 |
6915.00 |
+100.50 |
99,826 |
145,632 |
+52,880 |
Jun17 |
161213 |
6842.50 |
6842.50 |
6842.50 |
6842.50 |
+100.50 |
2,000 |
19,252 |
-15,507 |
Total Volume and Open Interest |
295,118 |
795,984 |
-4,176 |
SPI 200(SFE) |
Dec16 |
161213 |
5573.0 |
5576.0 |
5541.0 |
5550.0 |
-25.0 |
37,298 |
274,719 |
+142 |
Mar17 |
161213 |
5524.0 |
5526.0 |
5492.0 |
5499.0 |
-25.0 |
8,388 |
12,377 |
+6,259 |
Jun17 |
161213 |
5483.0 |
5483.0 |
5483.0 |
5483.0 |
-27.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
46,100 |
290,254 |
+6,741 |
FTSE MIB(ISE) |
Dec16 |
161213 |
18350.00 |
18845.00 |
18275.00 |
18788.00 |
+433.00 |
37,966 |
37,533 |
-1,894 |
Mar17 |
161213 |
18315.00 |
18785.00 |
18220.00 |
18731.00 |
+433.00 |
2,044 |
4,528 |
+1,343 |
Jun17 |
161213 |
18286.00 |
18286.00 |
18286.00 |
18286.00 |
+368.00 |
|
|
|
Total Volume and Open Interest |
40,010 |
42,061 |
-551 |
KOSPI 200(KFE) |
Mar17 |
161213 |
258.10 |
258.35 |
258.00 |
258.00 |
+0.70 |
83,109 |
120,472 |
+1,378 |
Jun17 |
161213 |
257.95 |
259.00 |
257.70 |
258.80 |
+0.50 |
133 |
3,095 |
+171 |
Sep17 |
161213 |
259.85 |
259.85 |
259.85 |
259.85 |
+0.70 |
0 |
41 |
+33 |
Total Volume and Open Interest |
83,242 |
128,780 |
+1,582 |
GSCI(CME) |
Dec16 |
161213 |
391.50 |
396.05 |
391.50 |
393.65 |
+0.35 |
3,045 |
6,074 |
-3,028 |
Jan17 |
161213 |
399.80 |
399.80 |
395.00 |
396.90 |
+0.35 |
3,067 |
8,735 |
+3,042 |
Feb17 |
161213 |
399.15 |
399.15 |
399.15 |
399.15 |
+0.35 |
|
|
|
Total Volume and Open Interest |
6,112 |
14,809 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|