|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 15, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161215 |
1023.50 |
1038.50 |
1018.50 |
1029.00 |
+5.25 |
132,890 |
183,543 |
-15,221 |
Mar17 |
161215 |
1034.25 |
1048.25 |
1028.75 |
1039.25 |
+4.75 |
84,408 |
299,057 |
+21,702 |
May17 |
161215 |
1042.25 |
1055.25 |
1036.75 |
1046.50 |
+4.00 |
15,686 |
82,766 |
+1,767 |
Jul17 |
161215 |
1047.50 |
1060.00 |
1042.25 |
1051.50 |
+3.50 |
13,861 |
91,483 |
+593 |
Aug17 |
161215 |
1045.75 |
1056.00 |
1041.50 |
1048.50 |
+3.00 |
497 |
6,392 |
+37 |
Sep17 |
161215 |
1025.00 |
1039.25 |
1025.00 |
1031.25 |
+2.00 |
155 |
2,231 |
-21 |
Nov17 |
161215 |
1015.00 |
1024.50 |
1011.00 |
1016.25 |
+0.25 |
6,834 |
69,912 |
+117 |
Jan18 |
161215 |
1017.00 |
1024.00 |
1011.75 |
1017.25 |
+0.75 |
344 |
2,792 |
+54 |
Mar18 |
161215 |
1010.50 |
1017.50 |
1005.00 |
1010.25 |
+0.75 |
70 |
2,253 |
-6 |
May18 |
161215 |
1003.00 |
1007.50 |
1003.00 |
1007.50 |
+0.25 |
31 |
454 |
+13 |
Jul18 |
161215 |
1009.00 |
1009.75 |
1009.00 |
1009.00 |
+0.25 |
40 |
725 |
+17 |
Aug18 |
161215 |
1003.75 |
1003.75 |
1003.75 |
1003.75 |
+0.25 |
0 |
18 |
+0 |
Sep18 |
161215 |
991.75 |
991.75 |
991.75 |
991.75 |
+0.25 |
0 |
17 |
+0 |
Nov18 |
161215 |
976.25 |
985.75 |
976.25 |
978.75 |
+2.25 |
61 |
975 |
+26 |
Total Volume and Open Interest |
254,877 |
742,646 |
+9,078 |
Soybean Meal(CBOT) |
Jan17 |
161215 |
313.00 |
317.00 |
311.50 |
314.00 |
+1.20 |
51,585 |
72,636 |
-5,546 |
Mar17 |
161215 |
317.20 |
321.40 |
316.00 |
318.40 |
+1.20 |
36,215 |
144,427 |
+6,434 |
May17 |
161215 |
319.70 |
323.40 |
318.50 |
321.00 |
+1.30 |
10,045 |
50,188 |
+50 |
Jul17 |
161215 |
322.50 |
325.80 |
320.60 |
323.80 |
+1.50 |
7,533 |
46,512 |
+1,310 |
Aug17 |
161215 |
321.80 |
324.30 |
319.80 |
322.70 |
+1.60 |
299 |
6,914 |
+8 |
Sep17 |
161215 |
317.90 |
321.80 |
317.90 |
320.10 |
+1.30 |
250 |
5,707 |
+34 |
Oct17 |
161215 |
314.20 |
316.80 |
314.20 |
316.00 |
+1.40 |
105 |
5,312 |
-1 |
Dec17 |
161215 |
315.80 |
317.00 |
313.80 |
316.30 |
+1.30 |
1,251 |
21,503 |
+264 |
Jan18 |
161215 |
313.80 |
315.80 |
313.70 |
315.80 |
+1.20 |
54 |
935 |
-2 |
Mar18 |
161215 |
313.30 |
313.30 |
311.60 |
313.30 |
+1.20 |
43 |
1,032 |
+4 |
Total Volume and Open Interest |
107,895 |
356,626 |
+2,139 |
Soybean Oil(CBOT) |
Jan17 |
161215 |
36.89 |
37.28 |
36.60 |
36.74 |
-0.18 |
71,699 |
102,736 |
-14,892 |
Mar17 |
161215 |
37.10 |
37.54 |
36.83 |
37.01 |
-0.16 |
52,308 |
158,085 |
+2,002 |
May17 |
161215 |
37.22 |
37.70 |
37.04 |
37.18 |
-0.16 |
7,104 |
59,540 |
+368 |
Jul17 |
161215 |
37.36 |
37.83 |
37.20 |
37.35 |
-0.16 |
5,444 |
53,373 |
+720 |
Aug17 |
161215 |
37.28 |
37.67 |
37.24 |
37.24 |
-0.14 |
258 |
5,981 |
-5 |
Sep17 |
161215 |
37.26 |
37.36 |
37.04 |
37.04 |
-0.12 |
303 |
4,882 |
+39 |
Oct17 |
161215 |
36.85 |
37.11 |
36.69 |
36.69 |
-0.13 |
188 |
4,627 |
+5 |
Dec17 |
161215 |
36.65 |
37.12 |
36.51 |
36.67 |
-0.14 |
1,451 |
13,344 |
+603 |
Jan18 |
161215 |
36.88 |
36.88 |
36.65 |
36.65 |
-0.13 |
9 |
561 |
-2 |
Mar18 |
161215 |
36.83 |
36.83 |
36.63 |
36.63 |
-0.12 |
1 |
526 |
-1 |
Total Volume and Open Interest |
138,988 |
404,395 |
-11,059 |
Canola(WCE) |
Jan17 |
161215 |
516.3 |
522.0 |
515.5 |
518.6 |
+2.4 |
10,201 |
82,834 |
-3,451 |
Mar17 |
161215 |
523.6 |
529.0 |
521.7 |
525.6 |
+3.0 |
8,791 |
70,338 |
+1,658 |
May17 |
161215 |
527.0 |
533.7 |
526.5 |
530.1 |
+3.0 |
504 |
27,823 |
+37 |
Jul17 |
161215 |
529.0 |
535.5 |
529.0 |
532.4 |
+3.0 |
322 |
16,444 |
-29 |
Nov17 |
161215 |
500.4 |
506.0 |
500.4 |
503.2 |
+2.8 |
358 |
13,534 |
+227 |
Total Volume and Open Interest |
20,202 |
212,668 |
-1,584 |
Corn(CBOT) |
Mar17 |
161215 |
361.50 |
363.00 |
356.25 |
356.50 |
-5.50 |
138,070 |
705,532 |
+95 |
May17 |
161215 |
368.50 |
369.50 |
362.75 |
363.25 |
-5.25 |
24,637 |
164,364 |
+3,248 |
Jul17 |
161215 |
375.50 |
376.50 |
370.00 |
370.75 |
-4.75 |
17,507 |
161,159 |
-1,280 |
Sep17 |
161215 |
382.00 |
383.25 |
377.00 |
377.50 |
-4.50 |
6,907 |
57,102 |
-533 |
Dec17 |
161215 |
389.00 |
391.50 |
385.25 |
386.00 |
-4.00 |
13,351 |
109,695 |
+647 |
Mar18 |
161215 |
397.25 |
399.50 |
394.00 |
394.75 |
-4.00 |
562 |
9,630 |
+11 |
May18 |
161215 |
403.00 |
403.00 |
400.25 |
400.25 |
-3.75 |
55 |
1,712 |
+28 |
Jul18 |
161215 |
406.75 |
406.75 |
404.00 |
404.50 |
-3.75 |
59 |
1,912 |
+2 |
Sep18 |
161215 |
401.25 |
401.25 |
400.50 |
400.50 |
-3.00 |
69 |
859 |
+14 |
Dec18 |
161215 |
403.75 |
405.75 |
400.75 |
401.75 |
-3.75 |
214 |
7,290 |
+13 |
Total Volume and Open Interest |
202,800 |
1,219,931 |
+1,183 |
Wheat(CBOT) |
Mar17 |
161215 |
418.00 |
418.25 |
408.50 |
409.25 |
-8.75 |
50,391 |
266,736 |
-286 |
May17 |
161215 |
428.75 |
429.25 |
420.00 |
421.25 |
-7.75 |
11,207 |
67,412 |
+464 |
Jul17 |
161215 |
440.75 |
440.75 |
432.50 |
433.75 |
-7.25 |
8,937 |
66,622 |
+7 |
Sep17 |
161215 |
453.75 |
453.75 |
445.75 |
446.50 |
-7.50 |
1,069 |
12,772 |
+373 |
Dec17 |
161215 |
469.00 |
469.00 |
460.50 |
462.25 |
-8.00 |
2,066 |
24,280 |
-80 |
Mar18 |
161215 |
475.00 |
475.00 |
470.25 |
473.00 |
-7.75 |
235 |
3,879 |
+13 |
Total Volume and Open Interest |
73,985 |
443,306 |
+472 |
Wheat(KCBT) |
Mar17 |
161215 |
420.00 |
420.00 |
411.25 |
412.75 |
-7.25 |
16,799 |
139,415 |
-1,621 |
May17 |
161215 |
430.25 |
431.00 |
423.00 |
424.25 |
-7.00 |
3,581 |
34,164 |
-790 |
Jul17 |
161215 |
441.75 |
442.75 |
435.00 |
436.25 |
-6.75 |
3,806 |
64,685 |
+778 |
Sep17 |
161215 |
457.25 |
457.25 |
450.50 |
451.00 |
-6.25 |
504 |
7,306 |
+44 |
Dec17 |
161215 |
475.00 |
475.00 |
468.50 |
469.25 |
-6.50 |
274 |
8,924 |
-57 |
Mar18 |
161215 |
480.50 |
487.75 |
480.50 |
480.50 |
-6.75 |
68 |
3,111 |
+18 |
May18 |
161215 |
488.75 |
488.75 |
488.75 |
488.75 |
-6.25 |
11 |
940 |
+0 |
Total Volume and Open Interest |
25,091 |
259,126 |
-1,680 |
Wheat(MGE) |
Mar17 |
161215 |
541.25 |
545.00 |
537.00 |
538.00 |
-3.25 |
4,127 |
34,573 |
+519 |
May17 |
161215 |
539.00 |
542.00 |
533.25 |
534.25 |
-6.50 |
770 |
12,390 |
+52 |
Jul17 |
161215 |
543.25 |
544.75 |
536.75 |
537.75 |
-6.00 |
208 |
6,216 |
+19 |
Sep17 |
161215 |
547.50 |
548.75 |
543.00 |
543.50 |
-5.75 |
35 |
3,908 |
+11 |
Dec17 |
161215 |
554.50 |
554.50 |
549.00 |
550.25 |
-5.50 |
4 |
2,852 |
+1 |
Mar18 |
161215 |
560.00 |
560.00 |
555.25 |
555.25 |
-6.50 |
0 |
138 |
+0 |
Total Volume and Open Interest |
5,162 |
60,214 |
+584 |
Oats(CBOT) |
Mar17 |
161215 |
228.00 |
229.50 |
223.25 |
225.25 |
-4.50 |
512 |
5,957 |
-65 |
May17 |
161215 |
230.00 |
231.50 |
225.00 |
225.75 |
-6.00 |
117 |
954 |
+66 |
Jul17 |
161215 |
228.25 |
240.75 |
228.25 |
228.25 |
-6.25 |
13 |
144 |
+10 |
Sep17 |
161215 |
238.00 |
238.00 |
233.50 |
233.50 |
-6.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
747 |
7,245 |
-23 |
Rough Rice(CBOT) |
Jan17 |
161215 |
9.71 |
9.71 |
9.45 |
9.47 |
-0.24 |
860 |
8,357 |
-532 |
Mar17 |
161215 |
9.95 |
9.95 |
9.72 |
9.73 |
-0.24 |
720 |
4,385 |
+578 |
May17 |
161215 |
10.22 |
10.22 |
9.99 |
9.99 |
-0.23 |
13 |
90 |
+12 |
Jul17 |
161215 |
10.31 |
10.31 |
10.18 |
10.18 |
-0.23 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,593 |
12,851 |
+58 |
Live Cattle(CME) |
Dec16 |
161215 |
110.785 |
111.385 |
110.400 |
110.730 |
-0.370 |
3,929 |
8,038 |
-1,414 |
Feb17 |
161215 |
113.550 |
114.135 |
112.650 |
113.285 |
-0.415 |
25,922 |
120,766 |
+2,193 |
Apr17 |
161215 |
112.550 |
112.930 |
111.850 |
112.350 |
-0.400 |
11,984 |
68,037 |
+251 |
Jun17 |
161215 |
102.900 |
103.400 |
102.430 |
103.150 |
-0.030 |
9,028 |
57,046 |
+1,717 |
Aug17 |
161215 |
98.730 |
99.430 |
98.330 |
99.300 |
+0.250 |
4,055 |
19,594 |
+787 |
Oct17 |
161215 |
98.885 |
99.500 |
98.400 |
99.385 |
+0.235 |
1,268 |
10,452 |
+416 |
Total Volume and Open Interest |
56,652 |
288,630 |
+4,134 |
Feeder Cattle(CME) |
Jan17 |
161215 |
127.400 |
128.325 |
126.830 |
127.700 |
unch |
6,403 |
15,741 |
-1,463 |
Mar17 |
161215 |
124.330 |
125.330 |
123.785 |
124.750 |
+0.115 |
5,090 |
16,433 |
+688 |
Apr17 |
161215 |
123.900 |
124.800 |
123.400 |
124.230 |
unch |
1,478 |
4,242 |
-37 |
May17 |
161215 |
122.830 |
123.635 |
122.450 |
123.050 |
-0.235 |
1,277 |
5,325 |
+256 |
Aug17 |
161215 |
123.150 |
123.850 |
122.900 |
123.300 |
-0.335 |
312 |
2,330 |
+55 |
Sep17 |
161215 |
121.035 |
121.885 |
121.035 |
121.285 |
-0.665 |
17 |
259 |
+6 |
Oct17 |
161215 |
120.000 |
120.000 |
120.000 |
120.000 |
-0.730 |
9 |
69 |
+6 |
Total Volume and Open Interest |
14,589 |
44,415 |
-488 |
Lean Hogs(CME) |
Feb17 |
161215 |
61.700 |
62.950 |
60.880 |
62.400 |
+0.615 |
15,024 |
93,377 |
-109 |
Apr17 |
161215 |
66.785 |
67.900 |
66.225 |
67.475 |
+0.525 |
7,077 |
42,173 |
+757 |
May17 |
161215 |
72.480 |
73.500 |
72.450 |
73.200 |
+0.500 |
68 |
1,212 |
+25 |
Jun17 |
161215 |
77.000 |
77.750 |
76.785 |
77.535 |
+0.355 |
4,457 |
23,390 |
+707 |
Jul17 |
161215 |
76.580 |
77.300 |
76.550 |
77.230 |
+0.300 |
1,360 |
9,843 |
-15 |
Aug17 |
161215 |
76.980 |
77.500 |
76.800 |
77.450 |
+0.220 |
1,689 |
14,257 |
+980 |
Oct17 |
161215 |
65.500 |
66.200 |
65.500 |
66.150 |
+0.150 |
94 |
3,652 |
+51 |
Dec17 |
161215 |
60.535 |
60.800 |
60.300 |
60.750 |
+0.120 |
20 |
1,228 |
+2 |
Total Volume and Open Interest |
31,443 |
204,523 |
+1,886 |
Class III Milk(CME) |
Dec16 |
161215 |
17.31 |
17.33 |
17.29 |
17.31 |
+0.06 |
281 |
6,220 |
+33 |
Jan17 |
161215 |
17.14 |
17.21 |
16.86 |
16.96 |
-0.13 |
1,015 |
4,994 |
+179 |
Feb17 |
161215 |
17.50 |
17.56 |
17.16 |
17.25 |
-0.16 |
675 |
3,976 |
+79 |
Mar17 |
161215 |
17.62 |
17.66 |
17.30 |
17.40 |
-0.17 |
520 |
3,642 |
+107 |
Apr17 |
161215 |
17.70 |
17.70 |
17.37 |
17.42 |
-0.22 |
367 |
2,633 |
+43 |
May17 |
161215 |
17.64 |
17.67 |
17.46 |
17.48 |
-0.16 |
258 |
2,612 |
+30 |
Jun17 |
161215 |
17.69 |
17.71 |
17.50 |
17.55 |
-0.14 |
329 |
2,230 |
-2 |
Jul17 |
161215 |
17.70 |
17.71 |
17.58 |
17.58 |
-0.12 |
140 |
1,253 |
+17 |
Aug17 |
161215 |
17.73 |
17.75 |
17.66 |
17.66 |
-0.05 |
110 |
1,282 |
+31 |
Sep17 |
161215 |
17.74 |
17.77 |
17.69 |
17.71 |
-0.05 |
115 |
1,229 |
+9 |
Oct17 |
161215 |
17.61 |
17.63 |
17.58 |
17.59 |
-0.01 |
74 |
1,018 |
+12 |
Nov17 |
161215 |
17.46 |
17.46 |
17.40 |
17.40 |
-0.02 |
50 |
1,020 |
+28 |
Dec17 |
161215 |
17.14 |
17.16 |
17.14 |
17.14 |
unch |
59 |
939 |
+2 |
Total Volume and Open Interest |
4,036 |
33,847 |
+565 |
Cocoa(ICE) |
Dec16 |
161214 |
2308 |
2308 |
2308 |
2308 |
+26 |
3 |
6 |
-6 |
Mar17 |
161215 |
2300 |
2306 |
2223 |
2242 |
-73 |
19,598 |
132,939 |
-1,532 |
May17 |
161215 |
2301 |
2302 |
2225 |
2242 |
-69 |
5,981 |
53,394 |
-101 |
Jul17 |
161215 |
2289 |
2300 |
2228 |
2241 |
-67 |
3,166 |
32,371 |
-1,485 |
Sep17 |
161215 |
2298 |
2301 |
2234 |
2243 |
-66 |
1,190 |
14,064 |
+199 |
Dec17 |
161215 |
2308 |
2312 |
2247 |
2256 |
-63 |
858 |
7,744 |
-165 |
Mar18 |
161215 |
2326 |
2329 |
2268 |
2273 |
-64 |
158 |
9,763 |
-38 |
Total Volume and Open Interest |
32,356 |
255,302 |
-1,994 |
Coffee "C"(ICE) |
Dec16 |
161215 |
136.80 |
138.30 |
136.80 |
138.30 |
-1.95 |
13 |
101 |
-12 |
Mar17 |
161215 |
143.15 |
143.45 |
139.30 |
142.20 |
-1.95 |
14,172 |
97,916 |
-133 |
May17 |
161215 |
145.50 |
145.70 |
141.60 |
144.45 |
-1.95 |
3,580 |
41,571 |
-84 |
Jul17 |
161215 |
148.00 |
148.00 |
143.90 |
146.70 |
-1.90 |
2,512 |
19,188 |
+556 |
Sep17 |
161215 |
150.05 |
150.05 |
145.85 |
148.60 |
-1.90 |
1,294 |
10,786 |
+91 |
Dec17 |
161215 |
152.75 |
152.75 |
148.85 |
151.45 |
-1.95 |
225 |
10,472 |
+2 |
Total Volume and Open Interest |
21,866 |
185,708 |
+446 |
Orange Juice(ICE) |
Jan17 |
161215 |
201.60 |
201.60 |
192.90 |
195.45 |
-6.15 |
1,963 |
10,564 |
-999 |
Mar17 |
161215 |
198.60 |
198.60 |
191.00 |
193.25 |
-5.90 |
819 |
4,038 |
+534 |
May17 |
161215 |
197.65 |
197.65 |
191.30 |
192.45 |
-5.90 |
83 |
556 |
+26 |
Jul17 |
161215 |
196.20 |
196.20 |
191.10 |
191.65 |
-5.80 |
11 |
180 |
+8 |
Sep17 |
161215 |
189.95 |
189.95 |
189.95 |
189.95 |
-5.80 |
2 |
22 |
+2 |
Nov17 |
161215 |
187.30 |
187.30 |
187.30 |
187.30 |
-5.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,878 |
15,364 |
-429 |
Sugar #11(ICE) |
Mar17 |
161215 |
17.91 |
18.69 |
17.84 |
18.56 |
+0.53 |
75,665 |
387,215 |
-2,951 |
May17 |
161215 |
17.75 |
18.42 |
17.66 |
18.32 |
+0.50 |
37,277 |
162,355 |
-4,301 |
Jul17 |
161215 |
17.50 |
18.07 |
17.44 |
18.03 |
+0.48 |
25,121 |
112,987 |
-6,852 |
Oct17 |
161215 |
17.53 |
18.04 |
17.47 |
18.00 |
+0.43 |
8,186 |
73,048 |
-3 |
Mar18 |
161215 |
17.64 |
18.14 |
17.62 |
18.10 |
+0.37 |
3,113 |
41,846 |
+815 |
May18 |
161215 |
17.25 |
17.71 |
17.25 |
17.70 |
+0.38 |
1,103 |
15,048 |
+263 |
Jul18 |
161215 |
16.85 |
17.31 |
16.85 |
17.31 |
+0.39 |
805 |
12,014 |
+214 |
Oct18 |
161215 |
16.85 |
17.27 |
16.84 |
17.26 |
+0.36 |
310 |
10,826 |
+102 |
Total Volume and Open Interest |
152,113 |
821,766 |
-12,366 |
London Cocoa(LCE) |
Dec16 |
161213 |
1744 |
1757 |
1741 |
1754 |
+22 |
1,874 |
10,687 |
-220 |
Mar17 |
161215 |
1833 |
1844 |
1802 |
1823 |
-6 |
17,181 |
114,824 |
+2,885 |
May17 |
161215 |
1837 |
1852 |
1810 |
1829 |
-7 |
6,689 |
65,091 |
-429 |
Jul17 |
161215 |
1849 |
1867 |
1825 |
1846 |
-6 |
3,746 |
30,689 |
-197 |
Sep17 |
161215 |
1871 |
1874 |
1838 |
1856 |
-5 |
3,244 |
31,614 |
+45 |
Dec17 |
161215 |
1868 |
1874 |
1837 |
1858 |
-3 |
2,532 |
22,971 |
+677 |
Mar18 |
161215 |
1881 |
1887 |
1853 |
1873 |
unch |
962 |
15,687 |
+542 |
Total Volume and Open Interest |
34,424 |
287,220 |
+425 |
London Sugar(LCE) |
Mar17 |
161215 |
484.90 |
500.00 |
484.00 |
498.20 |
+12.50 |
7,234 |
35,338 |
+657 |
May17 |
161215 |
482.80 |
497.60 |
481.80 |
495.40 |
+12.00 |
1,696 |
20,866 |
+142 |
Aug17 |
161215 |
477.00 |
492.30 |
476.00 |
490.00 |
+12.20 |
372 |
9,549 |
+51 |
Oct17 |
161215 |
470.60 |
482.60 |
467.80 |
480.70 |
+11.50 |
701 |
10,038 |
-367 |
Dec17 |
161215 |
464.00 |
476.00 |
463.50 |
474.10 |
+10.00 |
228 |
2,738 |
+138 |
Total Volume and Open Interest |
10,303 |
82,007 |
+651 |
Cotton(ICE) |
Mar17 |
161215 |
71.32 |
71.77 |
71.10 |
71.67 |
+0.20 |
18,701 |
178,135 |
+1,514 |
May17 |
161215 |
71.59 |
72.01 |
71.36 |
71.92 |
+0.28 |
4,176 |
40,525 |
+250 |
Jul17 |
161215 |
71.40 |
71.95 |
71.20 |
71.90 |
+0.50 |
1,380 |
14,350 |
-17 |
Oct17 |
161215 |
70.80 |
70.80 |
70.80 |
70.80 |
+0.51 |
0 |
34 |
+0 |
Dec17 |
161215 |
69.29 |
69.73 |
69.15 |
69.72 |
+0.47 |
790 |
18,536 |
+82 |
Mar18 |
161215 |
69.79 |
69.79 |
69.79 |
69.79 |
+0.49 |
0 |
372 |
+0 |
Total Volume and Open Interest |
25,047 |
252,739 |
+1,829 |
Lumber(CME) |
Jan17 |
161215 |
314.6 |
317.6 |
313.1 |
313.5 |
-2.5 |
314 |
1,824 |
-46 |
Mar17 |
161215 |
327.2 |
328.5 |
324.8 |
325.5 |
-1.8 |
217 |
1,564 |
+37 |
May17 |
161215 |
334.9 |
334.9 |
333.3 |
333.4 |
-1.5 |
8 |
209 |
+1 |
Jul17 |
161215 |
338.7 |
338.7 |
338.7 |
338.7 |
-1.5 |
0 |
52 |
+0 |
Total Volume and Open Interest |
539 |
3,680 |
-8 |
Crude Oil(NYM) |
Jan17 |
161215 |
50.79 |
51.48 |
49.95 |
50.90 |
-0.14 |
638,396 |
234,047 |
-34,332 |
Feb17 |
161215 |
51.84 |
52.55 |
51.10 |
51.97 |
-0.12 |
311,649 |
388,836 |
+29,857 |
Mar17 |
161215 |
52.84 |
53.44 |
52.10 |
52.91 |
-0.14 |
181,136 |
316,946 |
+14,913 |
Apr17 |
161215 |
53.60 |
54.13 |
52.88 |
53.62 |
-0.15 |
67,508 |
123,444 |
+6,168 |
May17 |
161215 |
54.17 |
54.65 |
53.47 |
54.16 |
-0.14 |
32,715 |
118,214 |
+1,561 |
Jun17 |
161215 |
54.55 |
55.01 |
53.86 |
54.53 |
-0.11 |
75,362 |
210,784 |
+2,940 |
Jul17 |
161215 |
54.75 |
55.20 |
54.11 |
54.76 |
-0.08 |
19,309 |
51,353 |
+6,465 |
Aug17 |
161215 |
54.90 |
55.27 |
54.26 |
54.89 |
-0.06 |
16,745 |
44,127 |
+631 |
Sep17 |
161215 |
54.87 |
55.32 |
54.39 |
54.96 |
-0.04 |
21,465 |
68,913 |
+2,240 |
Oct17 |
161215 |
55.10 |
55.33 |
54.43 |
54.99 |
-0.03 |
5,193 |
36,044 |
-314 |
Nov17 |
161215 |
54.93 |
55.31 |
54.50 |
55.01 |
-0.02 |
4,280 |
32,715 |
+189 |
Dec17 |
161215 |
54.91 |
55.37 |
54.38 |
55.02 |
-0.01 |
57,896 |
191,553 |
+1,184 |
Jan18 |
161215 |
54.58 |
54.95 |
54.58 |
54.95 |
-0.01 |
3,555 |
31,765 |
-155 |
Feb18 |
161215 |
54.87 |
54.87 |
54.87 |
54.87 |
unch |
789 |
11,247 |
+77 |
Mar18 |
161215 |
54.78 |
54.78 |
54.78 |
54.78 |
unch |
1,564 |
23,750 |
+106 |
Apr18 |
161215 |
54.69 |
54.69 |
54.69 |
54.69 |
+0.01 |
574 |
6,264 |
+163 |
Total Volume and Open Interest |
1,475,791 |
2,104,703 |
+37,232 |
e-miNY Crude Oil(NYM) |
Jan17 |
161215 |
50.775 |
51.450 |
49.950 |
50.900 |
-0.150 |
11,019 |
2,411 |
-7 |
Feb17 |
161215 |
51.825 |
52.525 |
51.125 |
51.975 |
-0.125 |
786 |
1,250 |
+84 |
Mar17 |
161215 |
52.900 |
53.400 |
52.200 |
52.900 |
-0.150 |
104 |
484 |
-6 |
Apr17 |
161215 |
53.375 |
54.050 |
52.950 |
53.625 |
-0.150 |
4 |
392 |
+4 |
May17 |
161215 |
54.150 |
54.150 |
54.150 |
54.150 |
-0.150 |
12 |
47 |
+4 |
Jun17 |
161215 |
53.900 |
54.525 |
53.900 |
54.525 |
-0.125 |
21 |
89 |
+10 |
Jul17 |
161215 |
54.750 |
54.750 |
54.750 |
54.750 |
-0.100 |
11 |
164 |
+2 |
Aug17 |
161215 |
54.900 |
54.900 |
54.900 |
54.900 |
-0.050 |
41 |
153 |
+21 |
Sep17 |
161215 |
54.950 |
54.950 |
54.950 |
54.950 |
-0.050 |
33 |
50 |
+21 |
Oct17 |
161215 |
55.000 |
55.000 |
55.000 |
55.000 |
-0.025 |
2 |
27 |
+2 |
Total Volume and Open Interest |
12,064 |
5,279 |
+157 |
NY Harbor ULSD(NYM) |
Jan17 |
161215 |
163.87 |
165.86 |
162.75 |
164.20 |
-0.15 |
59,999 |
80,688 |
-7,435 |
Feb17 |
161215 |
165.65 |
167.58 |
164.57 |
166.02 |
-0.10 |
46,685 |
90,896 |
+3,430 |
Mar17 |
161215 |
167.17 |
168.60 |
165.64 |
167.22 |
-0.01 |
27,512 |
77,899 |
+3,865 |
Apr17 |
161215 |
167.63 |
168.68 |
165.77 |
167.48 |
+0.14 |
13,111 |
41,379 |
+141 |
May17 |
161215 |
168.25 |
169.15 |
166.44 |
167.97 |
+0.12 |
6,982 |
26,385 |
+513 |
Jun17 |
161215 |
168.67 |
169.58 |
166.89 |
168.49 |
+0.12 |
17,554 |
46,029 |
+2,363 |
Jul17 |
161215 |
170.01 |
170.45 |
167.81 |
169.42 |
+0.20 |
1,531 |
6,919 |
+140 |
Aug17 |
161215 |
168.75 |
170.69 |
168.75 |
170.32 |
+0.26 |
1,048 |
4,305 |
-50 |
Sep17 |
161215 |
171.54 |
172.24 |
169.88 |
171.28 |
+0.30 |
751 |
7,770 |
-60 |
Oct17 |
161215 |
172.24 |
172.24 |
170.58 |
172.15 |
+0.32 |
752 |
5,097 |
+203 |
Nov17 |
161215 |
171.20 |
173.25 |
171.20 |
172.85 |
+0.33 |
320 |
3,743 |
-87 |
Dec17 |
161215 |
173.59 |
174.16 |
171.66 |
173.47 |
+0.36 |
4,559 |
35,313 |
-422 |
Jan18 |
161215 |
174.25 |
174.25 |
174.25 |
174.25 |
+0.36 |
80 |
2,962 |
+17 |
Feb18 |
161215 |
174.52 |
174.52 |
174.52 |
174.52 |
+0.33 |
27 |
1,782 |
+0 |
Total Volume and Open Interest |
183,483 |
446,194 |
+3,297 |
RBOB Gasoline(NYM) |
Jan17 |
161215 |
153.30 |
155.17 |
151.16 |
154.21 |
+0.90 |
70,900 |
80,115 |
-9,049 |
Feb17 |
161215 |
155.00 |
156.82 |
152.92 |
155.94 |
+0.79 |
55,202 |
83,646 |
+6,618 |
Mar17 |
161215 |
157.48 |
159.04 |
155.35 |
158.28 |
+0.75 |
27,716 |
58,360 |
+3,326 |
Apr17 |
161215 |
177.68 |
178.61 |
175.15 |
177.90 |
+0.60 |
14,118 |
40,100 |
-242 |
May17 |
161215 |
179.23 |
179.66 |
176.44 |
179.03 |
+0.44 |
9,669 |
24,054 |
+635 |
Jun17 |
161215 |
178.20 |
179.50 |
176.38 |
178.82 |
+0.42 |
8,095 |
32,992 |
+1,073 |
Jul17 |
161215 |
177.83 |
178.18 |
175.37 |
177.57 |
+0.38 |
5,868 |
8,806 |
+394 |
Aug17 |
161215 |
175.52 |
175.64 |
173.66 |
175.64 |
+0.23 |
3,642 |
4,581 |
+482 |
Sep17 |
161215 |
172.90 |
173.78 |
171.25 |
173.08 |
+0.09 |
4,212 |
13,893 |
+503 |
Oct17 |
161215 |
158.85 |
159.85 |
158.78 |
159.85 |
-0.01 |
1,519 |
5,453 |
-2 |
Total Volume and Open Interest |
205,859 |
385,099 |
+3,881 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161215 |
154.20 |
154.21 |
154.20 |
154.20 |
+0.89 |
0 |
1 |
+0 |
Feb17 |
161215 |
155.90 |
155.94 |
155.90 |
155.90 |
+0.75 |
|
|
|
Mar17 |
161215 |
158.30 |
158.30 |
158.28 |
158.30 |
+0.77 |
|
|
|
Apr17 |
161215 |
177.90 |
177.90 |
177.90 |
177.90 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan17 |
161215 |
3.567 |
3.589 |
3.394 |
3.434 |
-0.106 |
163,184 |
128,775 |
-21,735 |
Feb17 |
161215 |
3.582 |
3.611 |
3.427 |
3.470 |
-0.088 |
85,284 |
143,690 |
+14,082 |
Mar17 |
161215 |
3.564 |
3.588 |
3.411 |
3.457 |
-0.079 |
78,345 |
239,974 |
+11,419 |
Apr17 |
161215 |
3.444 |
3.466 |
3.322 |
3.368 |
-0.049 |
48,394 |
111,513 |
-1,513 |
May17 |
161215 |
3.417 |
3.443 |
3.308 |
3.354 |
-0.042 |
34,977 |
102,437 |
+4,138 |
Jun17 |
161215 |
3.435 |
3.459 |
3.341 |
3.381 |
-0.036 |
11,545 |
39,830 |
+99 |
Jul17 |
161215 |
3.470 |
3.482 |
3.365 |
3.412 |
-0.032 |
14,480 |
48,451 |
+2,266 |
Aug17 |
161215 |
3.459 |
3.475 |
3.375 |
3.404 |
-0.030 |
6,973 |
32,092 |
+153 |
Sep17 |
161215 |
3.418 |
3.449 |
3.338 |
3.383 |
-0.027 |
6,619 |
35,149 |
+903 |
Oct17 |
161215 |
3.436 |
3.466 |
3.356 |
3.399 |
-0.027 |
17,079 |
87,754 |
-589 |
Nov17 |
161215 |
3.470 |
3.499 |
3.399 |
3.433 |
-0.028 |
5,425 |
31,839 |
+1,132 |
Dec17 |
161215 |
3.566 |
3.612 |
3.514 |
3.548 |
-0.027 |
3,830 |
34,014 |
-173 |
Jan18 |
161215 |
3.648 |
3.693 |
3.589 |
3.633 |
-0.026 |
4,781 |
35,382 |
+801 |
Feb18 |
161215 |
3.596 |
3.623 |
3.552 |
3.576 |
-0.027 |
1,042 |
12,504 |
+181 |
Mar18 |
161215 |
3.490 |
3.530 |
3.436 |
3.467 |
-0.029 |
1,845 |
32,097 |
-8 |
Apr18 |
161215 |
2.905 |
2.930 |
2.879 |
2.904 |
-0.014 |
1,301 |
36,476 |
-177 |
Total Volume and Open Interest |
488,878 |
1,240,708 |
+12,379 |
Brent Crude Oil(ICE) |
Feb17 |
161215 |
53.76 |
54.50 |
53.15 |
54.02 |
+0.12 |
283,432 |
375,904 |
-41,477 |
Mar17 |
161215 |
54.54 |
55.19 |
53.84 |
54.71 |
+0.06 |
217,002 |
486,760 |
+28,373 |
Apr17 |
161215 |
55.16 |
55.78 |
54.45 |
55.29 |
+0.03 |
107,770 |
175,474 |
+9,213 |
May17 |
161215 |
55.62 |
56.23 |
54.95 |
55.76 |
+0.03 |
59,367 |
128,730 |
+5,508 |
Jun17 |
161215 |
55.96 |
56.56 |
55.32 |
56.13 |
+0.06 |
95,042 |
245,126 |
-2,569 |
Jul17 |
161215 |
56.23 |
56.73 |
55.56 |
56.34 |
+0.07 |
18,109 |
73,579 |
+963 |
Aug17 |
161215 |
56.38 |
56.81 |
55.66 |
56.44 |
+0.07 |
11,769 |
50,968 |
+2,032 |
Sep17 |
161215 |
56.33 |
56.80 |
55.72 |
56.47 |
+0.06 |
16,318 |
66,109 |
+983 |
Oct17 |
161215 |
56.45 |
56.81 |
55.77 |
56.50 |
+0.06 |
3,901 |
34,342 |
+495 |
Nov17 |
161215 |
56.57 |
56.57 |
56.51 |
56.51 |
+0.06 |
2,521 |
27,022 |
+172 |
Dec17 |
161215 |
56.37 |
56.82 |
55.78 |
56.50 |
+0.06 |
73,051 |
220,721 |
-728 |
Jan18 |
161215 |
56.56 |
56.57 |
56.51 |
56.51 |
+0.06 |
1,583 |
28,865 |
-266 |
Feb18 |
161215 |
56.58 |
56.58 |
56.52 |
56.52 |
+0.07 |
1,067 |
18,318 |
-276 |
Mar18 |
161215 |
56.52 |
56.52 |
56.52 |
56.52 |
+0.07 |
2,989 |
23,403 |
+295 |
Total Volume and Open Interest |
966,245 |
2,284,422 |
-517 |
Gas Oil(ICE) |
Jan17 |
161215 |
480.00 |
484.75 |
474.00 |
474.75 |
-13.50 |
70,475 |
154,887 |
-6,315 |
Feb17 |
161215 |
483.75 |
488.50 |
478.25 |
478.75 |
-13.25 |
53,764 |
115,730 |
+4,429 |
Mar17 |
161215 |
486.50 |
491.00 |
481.25 |
481.75 |
-13.25 |
27,143 |
84,177 |
+577 |
Apr17 |
161215 |
488.50 |
493.00 |
483.75 |
484.00 |
-13.00 |
12,380 |
45,096 |
-208 |
May17 |
161215 |
490.75 |
495.00 |
486.00 |
486.25 |
-13.00 |
6,401 |
35,863 |
+1,134 |
Jun17 |
161215 |
492.50 |
497.00 |
487.75 |
488.00 |
-13.00 |
18,918 |
76,992 |
+1,260 |
Jul17 |
161215 |
495.00 |
498.75 |
490.50 |
490.50 |
-13.00 |
3,178 |
23,102 |
+75 |
Aug17 |
161215 |
497.25 |
501.50 |
492.75 |
492.75 |
-13.00 |
1,029 |
16,392 |
-161 |
Sep17 |
161215 |
499.75 |
503.25 |
495.25 |
495.25 |
-12.50 |
2,527 |
29,963 |
-265 |
Oct17 |
161215 |
502.25 |
505.25 |
497.25 |
497.50 |
-12.25 |
1,018 |
22,783 |
+13 |
Total Volume and Open Interest |
215,953 |
795,051 |
+1,864 |
Ethanol(CBOT) |
Jan17 |
161215 |
1.670 |
1.670 |
1.607 |
1.619 |
-0.061 |
513 |
2,701 |
-111 |
Feb17 |
161215 |
1.600 |
1.600 |
1.548 |
1.561 |
-0.057 |
515 |
1,439 |
+253 |
Mar17 |
161215 |
1.573 |
1.587 |
1.551 |
1.561 |
-0.054 |
202 |
485 |
-11 |
Apr17 |
161215 |
1.575 |
1.575 |
1.564 |
1.564 |
-0.053 |
11 |
553 |
+5 |
May17 |
161215 |
1.550 |
1.566 |
1.550 |
1.566 |
-0.053 |
0 |
6 |
+0 |
Jun17 |
161215 |
1.557 |
1.609 |
1.557 |
1.557 |
-0.053 |
|
|
|
Jul17 |
161215 |
1.554 |
1.554 |
1.554 |
1.554 |
-0.053 |
|
|
|
Aug17 |
161215 |
1.560 |
1.560 |
1.560 |
1.560 |
-0.053 |
|
|
|
Total Volume and Open Interest |
1,241 |
5,200 |
+136 |
WTI Crude Oil(ICE) |
Jan17 |
161215 |
50.87 |
51.49 |
49.95 |
50.90 |
-0.14 |
54,012 |
49,740 |
-7,878 |
Feb17 |
161215 |
51.99 |
52.54 |
51.11 |
51.97 |
-0.12 |
65,150 |
87,654 |
+3,678 |
Mar17 |
161215 |
52.88 |
53.45 |
52.12 |
52.91 |
-0.14 |
53,071 |
78,311 |
+2,381 |
Apr17 |
161215 |
53.79 |
54.15 |
52.90 |
53.62 |
-0.15 |
19,762 |
20,549 |
+27 |
May17 |
161215 |
54.24 |
54.63 |
53.48 |
54.16 |
-0.14 |
12,587 |
19,259 |
+1,000 |
Jun17 |
161215 |
54.62 |
55.00 |
53.87 |
54.53 |
-0.11 |
23,106 |
68,799 |
+1,680 |
Jul17 |
161215 |
54.42 |
54.96 |
54.14 |
54.76 |
-0.08 |
2,753 |
8,071 |
+85 |
Aug17 |
161215 |
54.54 |
54.97 |
54.49 |
54.89 |
-0.06 |
1,608 |
10,398 |
+507 |
Sep17 |
161215 |
55.29 |
55.29 |
54.48 |
54.96 |
-0.04 |
2,577 |
17,587 |
+175 |
Oct17 |
161215 |
54.99 |
54.99 |
54.99 |
54.99 |
-0.03 |
589 |
5,220 |
+29 |
Nov17 |
161215 |
55.01 |
55.01 |
55.01 |
55.01 |
-0.02 |
524 |
2,784 |
-131 |
Dec17 |
161215 |
54.93 |
55.34 |
54.43 |
55.02 |
-0.01 |
25,684 |
83,893 |
+5,427 |
Jan18 |
161215 |
54.95 |
54.95 |
54.95 |
54.95 |
-0.01 |
284 |
1,970 |
+37 |
Feb18 |
161215 |
54.87 |
54.87 |
54.87 |
54.87 |
unch |
49 |
1,081 |
+32 |
Mar18 |
161215 |
54.78 |
54.78 |
54.78 |
54.78 |
unch |
181 |
3,242 |
-56 |
Apr18 |
161215 |
54.69 |
54.69 |
54.69 |
54.69 |
+0.01 |
21 |
943 |
+8 |
Total Volume and Open Interest |
280,742 |
539,013 |
+5,920 |
US Dollar Index(ICE) |
Dec16 |
161215 |
102.480 |
103.565 |
102.160 |
103.052 |
+1.283 |
36,786 |
49,896 |
-10,147 |
Mar17 |
161215 |
102.445 |
103.535 |
102.100 |
103.018 |
+1.290 |
18,445 |
45,043 |
+12,619 |
Jun17 |
161215 |
102.495 |
103.410 |
102.085 |
102.948 |
+1.265 |
47 |
902 |
+40 |
Total Volume and Open Interest |
55,300 |
96,087 |
+2,512 |
Australian Dollar(CME) |
Dec16 |
161215 |
73.99 |
74.30 |
73.37 |
73.64 |
-0.58 |
72,814 |
64,881 |
-5,259 |
Mar17 |
161215 |
73.85 |
74.16 |
73.22 |
73.50 |
-0.58 |
20,628 |
22,785 |
+8,540 |
Jun17 |
161215 |
74.00 |
74.00 |
73.15 |
73.34 |
-0.58 |
9 |
80 |
+2 |
Total Volume and Open Interest |
93,452 |
87,770 |
+3,283 |
British Pound(CME) |
Dec16 |
161215 |
125.44 |
125.68 |
123.77 |
124.38 |
-1.63 |
130,943 |
132,216 |
-38,410 |
Mar17 |
161215 |
125.70 |
125.95 |
124.04 |
124.65 |
-1.64 |
53,004 |
104,681 |
+37,439 |
Jun17 |
161215 |
125.80 |
126.16 |
124.32 |
124.94 |
-1.63 |
72 |
708 |
+38 |
Total Volume and Open Interest |
184,019 |
237,797 |
-933 |
Canadian Dollar(CME) |
Dec16 |
161215 |
75.27 |
75.34 |
74.54 |
74.97 |
-0.49 |
62,368 |
77,837 |
-11,381 |
Mar17 |
161215 |
75.40 |
75.44 |
74.63 |
75.06 |
-0.49 |
26,185 |
34,089 |
+13,798 |
Jun17 |
161215 |
75.49 |
75.49 |
74.75 |
75.15 |
-0.48 |
293 |
1,506 |
+240 |
Sep17 |
161215 |
75.11 |
75.26 |
74.93 |
75.26 |
-0.46 |
1 |
423 |
+1 |
Total Volume and Open Interest |
88,862 |
114,265 |
+2,643 |
Japanese Yen(CME) |
Dec16 |
161215 |
85.33 |
85.40 |
84.28 |
84.81 |
-1.14 |
124,113 |
187,951 |
-19,399 |
Mar17 |
161215 |
85.65 |
85.75 |
84.62 |
85.15 |
-1.15 |
49,639 |
97,077 |
+26,309 |
Jun17 |
161215 |
85.70 |
86.08 |
85.10 |
85.57 |
-1.15 |
60 |
215 |
+4 |
Total Volume and Open Interest |
173,812 |
285,274 |
+6,914 |
Swiss Franc(CME) |
Dec16 |
161214 |
98.83 |
99.20 |
97.84 |
98.18 |
-0.58 |
22,415 |
55,727 |
-2,467 |
Mar17 |
161215 |
98.54 |
98.60 |
97.23 |
97.63 |
-1.09 |
7,057 |
11,953 |
+4,905 |
Jun17 |
161215 |
98.25 |
100.20 |
98.12 |
98.25 |
-1.08 |
26 |
43 |
+26 |
Total Volume and Open Interest |
28,969 |
64,633 |
+1,832 |
EuroFX(CME) |
Dec16 |
161215 |
105.31 |
105.31 |
103.68 |
104.26 |
-1.35 |
209,256 |
249,214 |
-42,187 |
Mar17 |
161215 |
105.72 |
105.75 |
104.13 |
104.72 |
-1.34 |
110,845 |
195,871 |
+61,598 |
Jun17 |
161215 |
105.76 |
106.19 |
104.64 |
105.24 |
-1.34 |
520 |
2,271 |
+65 |
Total Volume and Open Interest |
320,628 |
447,679 |
+19,480 |
Mexican Peso(CME) |
Dec16 |
161215 |
488.88 |
492.50 |
483.13 |
491.88 |
+3.00 |
44,801 |
89,057 |
-17,077 |
Jan17 |
161215 |
490.63 |
490.63 |
490.63 |
490.63 |
+3.00 |
|
|
|
Total Volume and Open Interest |
68,459 |
155,718 |
-5,557 |
Brazilian Real(CME) |
Jan17 |
161215 |
293.70 |
296.10 |
292.35 |
295.45 |
-4.50 |
1,353 |
18,235 |
+428 |
Feb17 |
161215 |
292.20 |
293.30 |
290.65 |
292.75 |
-4.55 |
0 |
10 |
+0 |
Mar17 |
161215 |
290.00 |
290.95 |
286.40 |
290.90 |
-4.10 |
7 |
1,820 |
+0 |
Apr17 |
161215 |
288.40 |
288.40 |
288.40 |
288.40 |
-3.10 |
|
|
|
Total Volume and Open Interest |
1,360 |
20,065 |
+428 |
30-Year T-Bonds(CBOT) |
Dec16 |
161215 |
149~080 |
150~020 |
148~290 |
149~300 |
+0~030 |
4,160 |
2,852 |
-3,063 |
Mar17 |
161215 |
147~250 |
148~290 |
147~040 |
148~170 |
+0~020 |
293,760 |
588,512 |
+7,793 |
Jun17 |
161215 |
147~210 |
147~210 |
147~210 |
147~210 |
+0~020 |
0 |
3 |
+0 |
Total Volume and Open Interest |
297,920 |
591,367 |
+4,730 |
10-Year T-Notes(CBOT) |
Dec16 |
161215 |
123~275 |
123~275 |
123~095 |
123~225 |
-0~145 |
3,337 |
30,377 |
-1,481 |
Mar17 |
161215 |
123~010 |
123~045 |
122~145 |
122~295 |
-0~155 |
1,251,420 |
2,981,954 |
+16,794 |
Jun17 |
161215 |
122~135 |
123~000 |
122~135 |
122~135 |
-0~155 |
|
|
|
Total Volume and Open Interest |
1,254,757 |
3,012,331 |
+15,313 |
5-Year T-Notes(CBOT) |
Dec16 |
161215 |
117~196 |
117~196 |
117~082 |
117~134 |
-0~114 |
11,950 |
40,464 |
-4,299 |
Mar17 |
161215 |
116~292 |
116~306 |
116~174 |
116~246 |
-0~122 |
788,944 |
2,854,401 |
-21,172 |
Jun17 |
161215 |
116~166 |
116~166 |
116~166 |
116~166 |
-0~122 |
0 |
1 |
+0 |
Total Volume and Open Interest |
800,894 |
2,894,866 |
-25,471 |
2 Year T-Notes(CBOT) |
Dec16 |
161215 |
108~140 |
108~146 |
108~130 |
108~142 |
-0~010 |
4,546 |
12,663 |
-2,570 |
Mar17 |
161215 |
108~034 |
108~042 |
108~014 |
108~034 |
-0~020 |
278,855 |
1,126,788 |
-2,797 |
Jun17 |
161215 |
108~034 |
108~034 |
108~034 |
108~034 |
-0~020 |
|
|
|
Total Volume and Open Interest |
283,401 |
1,139,451 |
-5,367 |
Eurodollars(CME) |
Dec16 |
161215 |
99.003 |
99.005 |
98.985 |
98.993 |
-0.012 |
216,324 |
1,320,708 |
+2,474 |
Mar17 |
161215 |
98.915 |
98.920 |
98.895 |
98.920 |
+0.005 |
301,324 |
1,382,280 |
-5,856 |
Jun17 |
161215 |
98.720 |
98.735 |
98.695 |
98.730 |
unch |
313,896 |
1,454,839 |
-7,600 |
Sep17 |
161215 |
98.555 |
98.570 |
98.530 |
98.550 |
-0.035 |
286,926 |
1,061,331 |
-1,086 |
Dec17 |
161215 |
98.400 |
98.410 |
98.360 |
98.385 |
-0.045 |
401,305 |
1,581,425 |
+3,730 |
Mar18 |
161215 |
98.285 |
98.290 |
98.225 |
98.255 |
-0.065 |
282,177 |
1,000,558 |
+428 |
Jun18 |
161215 |
98.165 |
98.170 |
98.095 |
98.120 |
-0.085 |
267,846 |
757,550 |
+12,249 |
Sep18 |
161215 |
98.040 |
98.050 |
97.965 |
97.990 |
-0.105 |
209,660 |
498,111 |
-7,643 |
Dec18 |
161215 |
97.910 |
97.915 |
97.820 |
97.850 |
-0.115 |
249,698 |
775,213 |
+9,433 |
Mar19 |
161215 |
97.815 |
97.825 |
97.720 |
97.755 |
-0.120 |
162,287 |
582,150 |
+8,913 |
Jun19 |
161215 |
97.725 |
97.730 |
97.620 |
97.655 |
-0.135 |
134,746 |
512,341 |
+2,173 |
Sep19 |
161215 |
97.650 |
97.650 |
97.530 |
97.565 |
-0.145 |
90,319 |
426,612 |
-1,299 |
Dec19 |
161215 |
97.545 |
97.550 |
97.425 |
97.465 |
-0.155 |
116,194 |
438,448 |
+9,884 |
Mar20 |
161215 |
97.490 |
97.495 |
97.365 |
97.410 |
-0.155 |
84,066 |
262,262 |
+9,386 |
Jun20 |
161215 |
97.430 |
97.435 |
97.305 |
97.355 |
-0.150 |
50,005 |
149,282 |
-3,666 |
Sep20 |
161215 |
97.375 |
97.385 |
97.255 |
97.310 |
-0.145 |
42,107 |
116,203 |
+1,419 |
Dec20 |
161215 |
97.315 |
97.325 |
97.200 |
97.250 |
-0.145 |
44,648 |
140,694 |
-1,415 |
Mar21 |
161215 |
97.280 |
97.285 |
97.155 |
97.210 |
-0.140 |
36,645 |
97,038 |
-792 |
Total Volume and Open Interest |
3,392,617 |
12,914,111 |
+37,040 |
Ultra T-Bond(CBOT) |
Dec16 |
161215 |
158~23 |
160~00 |
158~23 |
158~23 |
+0~09 |
1,645 |
9,896 |
-1,353 |
Mar17 |
161215 |
156~19 |
158~09 |
155~29 |
157~24 |
+0~06 |
116,134 |
669,725 |
+6,167 |
Jun17 |
161215 |
157~02 |
157~02 |
157~02 |
157~02 |
+0~06 |
|
|
|
Total Volume and Open Interest |
117,779 |
679,621 |
+4,814 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161215 |
132~255 |
134~165 |
132~255 |
132~255 |
-0~170 |
813 |
1,486 |
-66 |
Mar17 |
161215 |
132~085 |
132~160 |
131~165 |
132~095 |
-0~170 |
148,296 |
295,980 |
-16,701 |
Jun17 |
161215 |
132~095 |
132~095 |
132~095 |
132~095 |
-0~170 |
|
|
|
Total Volume and Open Interest |
149,109 |
297,466 |
-16,767 |
30 Day Federal Funds(CBOT) |
Dec16 |
161215 |
99.465 |
99.467 |
99.465 |
99.465 |
unch |
5,607 |
84,238 |
-1,594 |
Jan17 |
161215 |
99.355 |
99.360 |
99.350 |
99.355 |
unch |
11,976 |
230,017 |
-1,567 |
Feb17 |
161215 |
99.340 |
99.345 |
99.335 |
99.345 |
+0.005 |
18,126 |
87,527 |
+1,343 |
Mar17 |
161215 |
99.300 |
99.310 |
99.295 |
99.310 |
+0.010 |
4,241 |
80,598 |
-883 |
Apr17 |
161215 |
99.270 |
99.290 |
99.265 |
99.285 |
+0.010 |
18,712 |
158,847 |
+2,146 |
May17 |
161215 |
99.230 |
99.245 |
99.225 |
99.240 |
+0.005 |
15,798 |
66,057 |
+1,929 |
Total Volume and Open Interest |
110,655 |
950,331 |
+6,183 |
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 |
161214 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun17 |
161214 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Sep17 |
161214 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Dec17 |
161214 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Mar18 |
161214 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun18 |
161214 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep18 |
161214 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec18 |
161214 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
3 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Mar17 |
161214 |
149.87 |
150.14 |
149.85 |
150.03 |
+0.16 |
3,294 |
14,077 |
+1,199 |
Jun17 |
161214 |
150.03 |
150.03 |
150.03 |
150.03 |
+0.16 |
|
|
|
Sep17 |
161214 |
150.03 |
150.03 |
150.03 |
150.03 |
+0.16 |
|
|
|
Total Volume and Open Interest |
3,294 |
14,077 |
+1,199 |
Euro-Buxl(EUREX) |
Mar17 |
161215 |
167.02 |
168.48 |
165.28 |
166.90 |
-2.12 |
49,815 |
210,066 |
-3,716 |
Jun17 |
161215 |
164.90 |
166.28 |
164.80 |
164.96 |
-2.30 |
3 |
13 |
+0 |
Sep17 |
161215 |
164.96 |
164.96 |
164.96 |
164.96 |
-2.30 |
|
|
|
Total Volume and Open Interest |
49,818 |
210,079 |
-3,716 |
Euro-Bund(EUREX) |
Mar17 |
161215 |
161.80 |
162.03 |
161.19 |
161.58 |
-0.88 |
637,777 |
1,831,177 |
-13,019 |
Jun17 |
161215 |
158.42 |
158.42 |
158.25 |
158.42 |
-0.87 |
3 |
155 |
+115 |
Sep17 |
161215 |
158.42 |
158.42 |
158.42 |
158.42 |
-0.87 |
|
|
|
Total Volume and Open Interest |
637,780 |
1,831,332 |
-12,904 |
Euro-Bobl(EUREX) |
Mar17 |
161215 |
132.90 |
133.03 |
132.78 |
132.91 |
-0.16 |
413,659 |
1,348,859 |
-5,247 |
Jun17 |
161215 |
130.71 |
130.71 |
130.71 |
130.71 |
-0.17 |
0 |
10 |
+0 |
Sep17 |
161215 |
130.71 |
130.71 |
130.71 |
130.71 |
-0.17 |
|
|
|
Total Volume and Open Interest |
413,659 |
1,348,869 |
-5,247 |
Euro-Schatz(EUREX) |
Mar17 |
161215 |
112.25 |
112.30 |
112.22 |
112.29 |
+0.02 |
193,037 |
1,339,948 |
+13,657 |
Jun17 |
161215 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.02 |
23 |
22 |
+1 |
Sep17 |
161215 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.02 |
|
|
|
Total Volume and Open Interest |
193,060 |
1,339,970 |
+13,658 |
3-Mth Euribor(EUREX) |
Dec16 |
161215 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
2,979 |
+0 |
Mar17 |
161215 |
100.310 |
100.310 |
100.305 |
100.305 |
unch |
0 |
3,812 |
+2 |
Jun17 |
161215 |
100.290 |
100.290 |
100.285 |
100.285 |
-0.005 |
0 |
33,537 |
-50 |
Total Volume and Open Interest |
277 |
73,484 |
-78 |
Long Gilt(LIFFE) |
Dec16 |
161215 |
123~14 |
123~14 |
123~08 |
123~08 |
-1~04 |
1,107 |
12,800 |
-840 |
Mar17 |
161215 |
122~26 |
122~28 |
122~03 |
122~16 |
-1~09 |
175,661 |
599,109 |
+1,634 |
Total Volume and Open Interest |
176,768 |
611,909 |
+794 |
3-Mth Short Sterling(LIFFE) |
Dec16 |
161215 |
99.61 |
99.63 |
99.61 |
99.63 |
+0.00 |
42,881 |
433,091 |
-7,433 |
Mar17 |
161215 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
50,203 |
378,642 |
+6,080 |
Jun17 |
161215 |
99.54 |
99.56 |
99.53 |
99.54 |
-0.02 |
26,400 |
367,960 |
+741 |
Sep17 |
161215 |
99.50 |
99.51 |
99.49 |
99.49 |
-0.03 |
57,362 |
277,138 |
-9,854 |
Dec17 |
161215 |
99.45 |
99.47 |
99.44 |
99.45 |
-0.04 |
59,486 |
264,613 |
-813 |
Mar18 |
161215 |
99.40 |
99.42 |
99.39 |
99.40 |
-0.04 |
59,710 |
173,728 |
+3,378 |
Total Volume and Open Interest |
607,821 |
2,661,580 |
-23,953 |
3-Mth Euribor(LIFFE) |
Dec16 |
161215 |
100.315 |
100.320 |
100.310 |
100.310 |
-0.005 |
14,608 |
341,522 |
-2,230 |
Mar17 |
161215 |
100.310 |
100.310 |
100.300 |
100.305 |
-0.005 |
33,095 |
399,341 |
-6 |
Jun17 |
161215 |
100.290 |
100.290 |
100.285 |
100.285 |
-0.005 |
36,822 |
383,793 |
+1,455 |
Total Volume and Open Interest |
476,720 |
3,274,806 |
+20,641 |
3-Mth Aus T-Bills(SFE) |
Dec16 |
161208 |
98.22 |
98.23 |
98.20 |
98.22 |
unch |
16,118 |
50,037 |
-25,781 |
Mar17 |
161215 |
98.22 |
98.23 |
98.20 |
98.21 |
-0.02 |
15,696 |
207,786 |
-10 |
Jun17 |
161215 |
98.22 |
98.24 |
98.17 |
98.20 |
-0.03 |
30,382 |
228,897 |
-5,178 |
Sep17 |
161215 |
98.20 |
98.21 |
98.13 |
98.16 |
-0.05 |
15,157 |
163,591 |
+983 |
Dec17 |
161215 |
98.16 |
98.17 |
98.06 |
98.09 |
-0.07 |
9,446 |
166,538 |
+1,173 |
Mar18 |
161215 |
98.08 |
98.09 |
97.97 |
98.00 |
-0.08 |
6,092 |
95,517 |
+838 |
Jun18 |
161215 |
97.99 |
98.00 |
97.86 |
97.89 |
-0.10 |
6,343 |
69,200 |
+416 |
Sep18 |
161215 |
97.88 |
97.90 |
97.75 |
97.78 |
-0.11 |
2,364 |
48,091 |
+420 |
Dec18 |
161215 |
97.78 |
97.81 |
97.65 |
97.68 |
-0.11 |
2,425 |
20,622 |
+1,321 |
Mar19 |
161215 |
97.69 |
97.70 |
97.55 |
97.58 |
-0.11 |
586 |
5,015 |
+167 |
Total Volume and Open Interest |
88,721 |
1,009,257 |
+228 |
10-Year Aus T-Bonds(SFE) |
Dec16 |
161214 |
97.19 |
97.24 |
97.19 |
97.23 |
+0.03 |
459,708 |
722,554 |
-215,751 |
Mar17 |
161215 |
97.17 |
97.25 |
97.06 |
97.09 |
-0.08 |
460,806 |
817,329 |
+277,082 |
Total Volume and Open Interest |
950,588 |
1,489,143 |
+226,342 |
3-Year Aus T-Bonds(SFE) |
Dec16 |
161214 |
98.06 |
98.11 |
98.05 |
98.10 |
+0.03 |
381,714 |
894,459 |
-66,938 |
Mar17 |
161215 |
98.07 |
98.10 |
97.94 |
97.98 |
-0.09 |
393,708 |
644,460 |
+263,362 |
Total Volume and Open Interest |
848,729 |
1,336,084 |
+60,527 |
Gold(CMX) |
Dec16 |
161215 |
1139.8 |
1143.3 |
1123.9 |
1127.8 |
-33.5 |
637 |
1,159 |
+63 |
Feb17 |
161215 |
1143.8 |
1146.0 |
1124.3 |
1129.8 |
-33.9 |
142,850 |
272,962 |
+627 |
Apr17 |
161215 |
1147.2 |
1148.5 |
1127.2 |
1132.4 |
-34.2 |
3,698 |
35,775 |
-182 |
Jun17 |
161215 |
1149.6 |
1151.1 |
1129.8 |
1135.1 |
-34.2 |
4,188 |
38,904 |
+141 |
Aug17 |
161215 |
1152.3 |
1152.3 |
1133.3 |
1138.0 |
-34.2 |
828 |
10,586 |
-35 |
Oct17 |
161215 |
1155.9 |
1155.9 |
1137.5 |
1141.1 |
-34.0 |
114 |
3,285 |
+30 |
Dec17 |
161215 |
1156.1 |
1160.1 |
1139.7 |
1144.1 |
-33.9 |
1,007 |
21,355 |
-29 |
Feb18 |
161215 |
1158.4 |
1158.4 |
1147.4 |
1147.4 |
-33.6 |
0 |
212 |
+0 |
Apr18 |
161215 |
1146.7 |
1151.0 |
1146.7 |
1151.0 |
-33.2 |
0 |
161 |
+0 |
Jun18 |
161215 |
1155.0 |
1155.0 |
1154.7 |
1154.7 |
-32.8 |
0 |
4,211 |
+0 |
Aug18 |
161215 |
1158.4 |
1158.4 |
1158.4 |
1158.4 |
-32.4 |
0 |
6 |
+0 |
Oct18 |
161215 |
1162.1 |
1162.1 |
1162.1 |
1162.1 |
-31.9 |
|
|
|
Total Volume and Open Interest |
154,304 |
397,034 |
+668 |
Silver(CMX) |
Dec16 |
161215 |
1650.0 |
1650.0 |
1589.0 |
1589.7 |
-125.5 |
201 |
454 |
-136 |
Mar17 |
161215 |
1685.5 |
1700.0 |
1592.5 |
1595.8 |
-126.3 |
46,345 |
134,883 |
-109 |
May17 |
161215 |
1694.5 |
1700.5 |
1599.0 |
1601.0 |
-126.7 |
1,355 |
14,035 |
+257 |
Jul17 |
161215 |
1703.0 |
1703.0 |
1606.0 |
1606.2 |
-127.0 |
812 |
5,440 |
+120 |
Sep17 |
161215 |
1655.0 |
1655.0 |
1610.5 |
1611.5 |
-127.3 |
185 |
1,161 |
+109 |
Dec17 |
161215 |
1703.5 |
1706.0 |
1618.0 |
1619.8 |
-127.9 |
200 |
5,189 |
+85 |
Mar18 |
161215 |
1628.6 |
1730.0 |
1628.6 |
1628.6 |
-127.9 |
4 |
14 |
+0 |
Total Volume and Open Interest |
49,547 |
163,556 |
+178 |
Platinum(NYMEX) |
Jan17 |
161215 |
924.0 |
934.9 |
888.7 |
893.6 |
-47.2 |
12,061 |
42,765 |
-1,660 |
Apr17 |
161215 |
928.1 |
938.0 |
893.0 |
896.5 |
-47.4 |
2,619 |
22,523 |
+924 |
Jul17 |
161215 |
919.0 |
919.0 |
896.9 |
900.4 |
-47.1 |
30 |
1,278 |
+18 |
Oct17 |
161215 |
943.2 |
943.2 |
903.3 |
903.3 |
-47.6 |
0 |
219 |
+0 |
Total Volume and Open Interest |
14,726 |
66,814 |
-703 |
Palladium(NYMEX) |
Dec16 |
161215 |
723.00 |
725.55 |
706.30 |
706.30 |
-25.25 |
0 |
25 |
-14 |
Mar17 |
161215 |
721.75 |
729.90 |
696.95 |
705.65 |
-26.90 |
2,691 |
26,626 |
-71 |
Jun17 |
161215 |
721.90 |
725.90 |
699.25 |
706.60 |
-26.85 |
1 |
503 |
+0 |
Total Volume and Open Interest |
2,696 |
27,269 |
-84 |
Copper(CMX) |
Dec16 |
161215 |
259.50 |
260.20 |
257.50 |
259.60 |
-0.40 |
769 |
2,536 |
-308 |
Mar17 |
161215 |
259.90 |
262.60 |
257.60 |
260.05 |
-0.40 |
72,383 |
160,393 |
-1,733 |
May17 |
161215 |
260.50 |
263.20 |
258.50 |
260.70 |
-0.45 |
2,488 |
27,851 |
+233 |
Jul17 |
161215 |
261.00 |
263.40 |
259.00 |
261.15 |
-0.45 |
426 |
18,754 |
+31 |
Sep17 |
161215 |
261.20 |
263.00 |
259.35 |
261.40 |
-0.55 |
520 |
6,734 |
+214 |
Total Volume and Open Interest |
77,672 |
236,822 |
-1,181 |
E-mini DJIA Index(CBOT) |
Dec16 |
161215 |
19823 |
19955 |
19779 |
19863 |
+39 |
55,556 |
54,579 |
-8,140 |
Mar17 |
161215 |
19763 |
19895 |
19742 |
19803 |
+38 |
152,246 |
114,948 |
+26,757 |
Jun17 |
161215 |
19770 |
19844 |
19738 |
19738 |
+38 |
8 |
94 |
+4 |
Sep17 |
161215 |
19653 |
19653 |
19653 |
19653 |
+38 |
|
|
|
Total Volume and Open Interest |
207,810 |
169,621 |
+18,621 |
S & P 500(CME) |
Dec16 |
161215 |
2256.80 |
2271.00 |
2256.00 |
2263.40 |
+6.40 |
25,820 |
56,302 |
-12,385 |
Mar17 |
161215 |
2253.00 |
2258.40 |
2247.90 |
2258.40 |
+6.40 |
19,692 |
43,871 |
+4,923 |
Jun17 |
161215 |
2253.40 |
2257.70 |
2253.40 |
2253.40 |
+6.70 |
158 |
1,831 |
+129 |
Sep17 |
161215 |
2249.00 |
2253.30 |
2249.00 |
2249.00 |
+6.70 |
25 |
25 |
+25 |
Total Volume and Open Interest |
45,695 |
102,029 |
-7,308 |
S & P 500 E-Mini(Globex) |
Dec16 |
161215 |
2256.00 |
2272.75 |
2252.25 |
2263.50 |
+6.50 |
1,053,815 |
1,136,816 |
-491,504 |
Mar17 |
161215 |
2251.75 |
2267.75 |
2247.25 |
2258.50 |
+6.50 |
2,325,023 |
2,245,145 |
+538,971 |
Jun17 |
161215 |
2245.50 |
2262.75 |
2242.50 |
2253.50 |
+6.75 |
1,989 |
7,323 |
+1,275 |
Sep17 |
161215 |
2253.25 |
2253.25 |
2249.00 |
2249.00 |
+6.75 |
161 |
166 |
+130 |
Total Volume and Open Interest |
3,380,988 |
3,389,480 |
+48,872 |
NASDAQ 100 E-Mini(Globex) |
Dec16 |
161215 |
4928.50 |
4960.80 |
4917.50 |
4934.50 |
+2.70 |
131,855 |
127,768 |
-39,138 |
Mar17 |
161215 |
4930.80 |
4961.80 |
4918.30 |
4934.80 |
+2.30 |
296,399 |
171,068 |
+50,118 |
Jun17 |
161215 |
4929.50 |
4956.00 |
4923.50 |
4928.80 |
+2.30 |
128 |
118 |
+56 |
Total Volume and Open Interest |
428,387 |
299,000 |
+11,040 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161215 |
1666.20 |
1682.10 |
1662.20 |
1671.40 |
+6.90 |
27,156 |
17,799 |
-11,340 |
Mar17 |
161215 |
1666.70 |
1681.30 |
1660.40 |
1670.40 |
+6.90 |
40,604 |
91,044 |
+20,225 |
Jun17 |
161215 |
1660.70 |
1662.50 |
1660.70 |
1660.70 |
+6.90 |
|
|
|
Total Volume and Open Interest |
67,760 |
108,843 |
+8,885 |
Volatility Index(CBOE) |
Dec16 |
161215 |
13.45 |
13.60 |
13.00 |
13.03 |
-0.40 |
92,517 |
146,883 |
-20,106 |
Jan17 |
161215 |
15.34 |
15.45 |
15.04 |
15.08 |
-0.25 |
75,486 |
168,709 |
+19,502 |
Feb17 |
161215 |
16.55 |
16.65 |
16.35 |
16.43 |
-0.09 |
28,396 |
43,416 |
+2,515 |
Mar17 |
161215 |
17.47 |
17.60 |
17.30 |
17.48 |
unch |
12,301 |
30,513 |
+802 |
Total Volume and Open Interest |
220,702 |
443,850 |
+5,693 |
Russell 2000 Mini(ICE) |
Dec16 |
161215 |
1360.20 |
1376.70 |
1354.80 |
1369.70 |
+11.50 |
188,959 |
217,810 |
-109,003 |
Mar17 |
161215 |
1360.00 |
1376.50 |
1354.00 |
1369.20 |
+11.50 |
267,890 |
541,510 |
+126,114 |
Jun17 |
161215 |
1366.20 |
1366.20 |
1366.20 |
1366.20 |
+11.50 |
0 |
344 |
+0 |
Total Volume and Open Interest |
456,849 |
759,944 |
+17,111 |
Nikkei 225(CME) |
Mar17 |
161215 |
19400 |
19570 |
19185 |
19500 |
+90 |
9,816 |
30,333 |
-2,040 |
Jun17 |
161215 |
19425 |
19425 |
19425 |
19425 |
+90 |
|
|
|
Total Volume and Open Interest |
9,816 |
30,333 |
-2,040 |
Nikkei 225(SGX) |
Mar17 |
161215 |
19300 |
19370 |
19285 |
19285 |
+100 |
72,761 |
184,256 |
+1,086 |
Jun17 |
161215 |
19165 |
19230 |
19160 |
19160 |
+100 |
66 |
177 |
+14 |
Sep17 |
161214 |
19030 |
19030 |
19030 |
19030 |
-15 |
0 |
5 |
+0 |
Total Volume and Open Interest |
93,730 |
189,499 |
+1,620 |
Nikkei 225 Mini(JPX) |
Dec16 |
161208 |
18525 |
18790 |
18485 |
18790 |
+290 |
877,826 |
406,905 |
-30,967 |
Mar17 |
161214 |
19180 |
19305 |
19140 |
19180 |
-20 |
987,668 |
244,879 |
+19,996 |
Jun17 |
161214 |
19090 |
19165 |
19010 |
19050 |
-20 |
7,673 |
3,680 |
+730 |
Total Volume and Open Interest |
1,065,062 |
379,967 |
+33,589 |
Nikkei 225(JPX) |
Dec16 |
161208 |
18530 |
18790 |
18490 |
18790 |
+290 |
173,401 |
259,863 |
-101,754 |
Mar17 |
161214 |
19180 |
19310 |
19140 |
19180 |
-20 |
91,995 |
325,455 |
+7,863 |
Jun17 |
161214 |
19050 |
19160 |
19010 |
19050 |
-20 |
555 |
18,065 |
+54 |
Total Volume and Open Interest |
92,591 |
419,019 |
+7,924 |
Nikkei 225(CME) Yen |
Dec16 |
161208 |
18630 |
18920 |
18610 |
18860 |
+230 |
67,553 |
53,178 |
-9,334 |
Mar17 |
161215 |
19340 |
19505 |
19120 |
19440 |
+100 |
38,751 |
53,490 |
+1,633 |
Jun17 |
161215 |
19225 |
19310 |
19225 |
19310 |
+100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,751 |
53,493 |
+1,633 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161208 |
18860 |
18900 |
18860 |
18860 |
+230 |
0 |
307 |
+0 |
Mar17 |
161215 |
19440 |
19440 |
19120 |
19440 |
+100 |
11 |
11 |
+9 |
Jun17 |
161215 |
19310 |
19310 |
19310 |
19310 |
+100 |
|
|
|
Total Volume and Open Interest |
11 |
11 |
+9 |
CAC 40(EURONEXT) |
Dec16 |
161215 |
4776.0 |
4833.5 |
4771.0 |
4819.5 |
+50.0 |
212,444 |
296,800 |
+1,170 |
Jan17 |
161215 |
4770.0 |
4825.0 |
4763.0 |
4811.0 |
+49.5 |
132,897 |
171,346 |
+107,289 |
Feb17 |
161215 |
4792.0 |
4810.0 |
4791.5 |
4808.5 |
+51.0 |
1 |
75 |
+0 |
Mar17 |
161215 |
4763.0 |
4817.5 |
4763.0 |
4807.5 |
+51.0 |
5,042 |
5,403 |
+3,135 |
Total Volume and Open Interest |
350,393 |
473,670 |
+111,594 |
Hang Seng Index(HKFE) |
Dec16 |
161215 |
22488 |
22520 |
21981 |
22095 |
-392 |
94,564 |
132,505 |
-3,164 |
Jan17 |
161215 |
22481 |
22538 |
22004 |
22115 |
-392 |
500 |
4,513 |
+319 |
Total Volume and Open Interest |
95,410 |
141,903 |
-2,762 |
DAX(EUREX) |
Dec16 |
161215 |
11269.5 |
11399.0 |
11257.0 |
11381.0 |
+116.0 |
157,910 |
115,708 |
-49,737 |
Mar17 |
161215 |
11269.0 |
11397.0 |
11256.5 |
11379.0 |
+116.0 |
79,247 |
127,764 |
+33,619 |
Jun17 |
161215 |
11299.5 |
11415.0 |
11299.5 |
11404.5 |
+114.0 |
452 |
633 |
+63 |
Total Volume and Open Interest |
237,609 |
244,105 |
-16,055 |
Mini-DAX(EUREX) |
Dec16 |
161215 |
11263.0 |
11398.0 |
11255.0 |
11381.0 |
+116.0 |
24,975 |
14,710 |
-1,993 |
Mar17 |
161215 |
11267.0 |
11396.0 |
11254.0 |
11379.0 |
+116.0 |
5,330 |
5,300 |
-601 |
Jun17 |
161215 |
11310.0 |
11416.0 |
11305.0 |
11404.5 |
+114.0 |
104 |
219 |
+49 |
Total Volume and Open Interest |
30,409 |
20,229 |
-2,545 |
FT-SE 100(EURONEXT) |
Dec16 |
161215 |
6953.50 |
7012.00 |
6927.00 |
7000.00 |
+36.00 |
449,514 |
250,673 |
-231,968 |
Mar17 |
161215 |
6868.00 |
6949.00 |
6864.00 |
6936.00 |
+34.00 |
359,889 |
558,003 |
+229,603 |
Jun17 |
161215 |
6863.50 |
6863.50 |
6863.50 |
6863.50 |
+34.00 |
11,461 |
29,274 |
+1,444 |
Total Volume and Open Interest |
820,864 |
837,950 |
-921 |
SPI 200(SFE) |
Dec16 |
161215 |
5582.0 |
5591.0 |
5539.0 |
5561.0 |
-21.0 |
200,475 |
221,393 |
-35,503 |
Mar17 |
161215 |
5534.0 |
5539.0 |
5467.0 |
5485.0 |
-46.0 |
182,635 |
200,112 |
+113,223 |
Jun17 |
161215 |
5469.0 |
5469.0 |
5469.0 |
5469.0 |
-46.0 |
0 |
1,397 |
+0 |
Total Volume and Open Interest |
383,156 |
424,576 |
+77,742 |
FTSE MIB(ISE) |
Dec16 |
161215 |
18640.00 |
19010.00 |
18635.00 |
18978.00 |
+314.00 |
86,510 |
32,750 |
-3,177 |
Mar17 |
161215 |
18615.00 |
18955.00 |
18580.00 |
18926.00 |
+319.00 |
46,501 |
31,328 |
+19,316 |
Jun17 |
161215 |
18486.00 |
18486.00 |
18486.00 |
18486.00 |
+324.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
133,011 |
64,080 |
+16,139 |
KOSPI 200(KFE) |
Mar17 |
161215 |
258.35 |
258.55 |
258.25 |
258.35 |
-0.15 |
79,729 |
120,546 |
-2,892 |
Jun17 |
161215 |
259.05 |
259.50 |
257.80 |
259.00 |
-0.25 |
69 |
3,129 |
+16 |
Sep17 |
161215 |
260.20 |
260.20 |
260.20 |
260.20 |
-0.15 |
1 |
106 |
+45 |
Total Volume and Open Interest |
79,801 |
128,687 |
-3,098 |
GSCI(CME) |
Jan17 |
161215 |
390.00 |
391.60 |
386.35 |
389.55 |
-1.65 |
2,194 |
13,678 |
+2,135 |
Feb17 |
161215 |
391.85 |
391.85 |
391.85 |
391.85 |
-1.60 |
|
|
|
Mar17 |
161215 |
397.95 |
397.95 |
397.95 |
397.95 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|