|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 22, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
161222 |
1007.75 |
1008.75 |
993.50 |
994.50 |
-12.25 |
124,535 |
118,711 |
-18,942 |
Mar17 |
161222 |
1017.50 |
1019.00 |
1003.00 |
1004.00 |
-13.00 |
100,517 |
319,041 |
-1,360 |
May17 |
161222 |
1026.75 |
1028.00 |
1012.25 |
1013.25 |
-13.00 |
30,883 |
91,036 |
+2,736 |
Jul17 |
161222 |
1034.00 |
1034.00 |
1019.00 |
1020.25 |
-12.75 |
20,706 |
96,337 |
+364 |
Aug17 |
161222 |
1028.25 |
1028.25 |
1017.50 |
1017.75 |
-12.25 |
498 |
6,643 |
+60 |
Sep17 |
161222 |
1008.00 |
1010.50 |
1001.50 |
1001.50 |
-10.75 |
480 |
2,503 |
+95 |
Nov17 |
161222 |
997.25 |
998.50 |
986.00 |
987.50 |
-10.00 |
9,952 |
74,609 |
+1,965 |
Jan18 |
161222 |
996.00 |
998.25 |
990.00 |
990.50 |
-9.75 |
498 |
3,011 |
+26 |
Mar18 |
161222 |
990.00 |
992.25 |
985.00 |
985.00 |
-9.25 |
105 |
2,317 |
-5 |
May18 |
161222 |
990.00 |
990.00 |
984.00 |
984.00 |
-9.25 |
6 |
480 |
+0 |
Jul18 |
161222 |
991.50 |
991.50 |
982.75 |
984.50 |
-9.00 |
21 |
688 |
-54 |
Aug18 |
161222 |
977.75 |
977.75 |
977.75 |
977.75 |
-8.50 |
0 |
18 |
+0 |
Sep18 |
161222 |
971.00 |
971.00 |
971.00 |
971.00 |
-5.00 |
0 |
17 |
+0 |
Nov18 |
161222 |
962.25 |
963.75 |
957.50 |
958.00 |
-8.25 |
137 |
1,136 |
+73 |
Total Volume and Open Interest |
288,339 |
716,574 |
-15,043 |
Soybean Meal(CBOT) |
Jan17 |
161222 |
309.40 |
311.10 |
308.00 |
309.30 |
-0.20 |
40,266 |
41,585 |
-5,889 |
Mar17 |
161222 |
313.30 |
315.00 |
311.90 |
313.30 |
-0.30 |
32,277 |
166,108 |
+3,001 |
May17 |
161222 |
316.40 |
317.60 |
314.70 |
316.40 |
unch |
7,074 |
51,435 |
+304 |
Jul17 |
161222 |
319.40 |
320.80 |
318.00 |
319.70 |
-0.10 |
6,607 |
50,779 |
+1,451 |
Aug17 |
161222 |
318.80 |
319.50 |
317.10 |
318.60 |
-0.30 |
596 |
7,421 |
+71 |
Sep17 |
161222 |
316.60 |
316.60 |
314.90 |
316.50 |
unch |
696 |
5,925 |
+127 |
Oct17 |
161222 |
311.40 |
312.30 |
310.00 |
311.90 |
unch |
997 |
5,471 |
+182 |
Dec17 |
161222 |
312.10 |
313.10 |
310.30 |
312.60 |
+0.10 |
2,396 |
22,853 |
-178 |
Jan18 |
161222 |
310.30 |
312.30 |
310.30 |
312.30 |
unch |
139 |
891 |
-11 |
Mar18 |
161222 |
309.90 |
311.10 |
309.70 |
311.10 |
+0.50 |
19 |
1,050 |
+15 |
Total Volume and Open Interest |
91,088 |
354,704 |
-1,066 |
Soybean Oil(CBOT) |
Jan17 |
161222 |
36.19 |
36.19 |
34.76 |
34.79 |
-1.25 |
52,671 |
65,601 |
-12,231 |
Mar17 |
161222 |
36.44 |
36.46 |
35.06 |
35.09 |
-1.25 |
43,409 |
182,399 |
+1,408 |
May17 |
161222 |
36.66 |
36.66 |
35.29 |
35.33 |
-1.21 |
10,418 |
64,006 |
+754 |
Jul17 |
161222 |
36.69 |
36.69 |
35.50 |
35.53 |
-1.20 |
7,733 |
58,739 |
+896 |
Aug17 |
161222 |
36.75 |
36.75 |
35.42 |
35.44 |
-1.20 |
788 |
6,604 |
+76 |
Sep17 |
161222 |
36.25 |
36.25 |
35.26 |
35.27 |
-1.16 |
1,013 |
5,438 |
+78 |
Oct17 |
161222 |
35.67 |
35.75 |
34.92 |
34.94 |
-1.13 |
1,372 |
5,001 |
+367 |
Dec17 |
161222 |
35.89 |
35.89 |
34.91 |
34.93 |
-1.10 |
2,910 |
14,565 |
+599 |
Jan18 |
161222 |
35.64 |
35.64 |
34.90 |
34.90 |
-1.12 |
129 |
558 |
-3 |
Mar18 |
161222 |
35.66 |
35.66 |
34.87 |
34.87 |
-1.11 |
24 |
558 |
+4 |
Total Volume and Open Interest |
120,474 |
404,009 |
-8,052 |
Canola(WCE) |
Jan17 |
161222 |
510.2 |
510.2 |
503.2 |
505.7 |
-5.9 |
21,678 |
31,636 |
-14,978 |
Mar17 |
161222 |
520.6 |
520.6 |
512.5 |
514.5 |
-6.4 |
25,920 |
118,792 |
+16,092 |
May17 |
161222 |
526.2 |
526.2 |
518.8 |
520.7 |
-5.6 |
3,145 |
27,556 |
-217 |
Jul17 |
161222 |
529.6 |
529.6 |
523.1 |
524.9 |
-4.7 |
1,658 |
17,156 |
+979 |
Nov17 |
161222 |
500.5 |
501.8 |
497.5 |
500.8 |
-1.4 |
693 |
15,763 |
+487 |
Total Volume and Open Interest |
53,104 |
212,763 |
+2,373 |
Corn(CBOT) |
Mar17 |
161222 |
347.25 |
348.00 |
346.00 |
347.25 |
unch |
103,799 |
696,757 |
+4,042 |
May17 |
161222 |
354.00 |
354.75 |
352.75 |
354.00 |
unch |
24,618 |
168,244 |
-869 |
Jul17 |
161222 |
361.75 |
362.25 |
360.00 |
361.25 |
-0.25 |
17,301 |
172,268 |
+3,670 |
Sep17 |
161222 |
369.00 |
369.75 |
367.50 |
368.50 |
-0.50 |
5,343 |
58,568 |
+503 |
Dec17 |
161222 |
378.25 |
379.00 |
376.50 |
377.75 |
-0.50 |
9,654 |
109,057 |
+1,037 |
Mar18 |
161222 |
386.00 |
386.50 |
385.50 |
386.50 |
-0.75 |
693 |
10,316 |
+242 |
May18 |
161222 |
392.00 |
392.00 |
391.00 |
391.75 |
-1.25 |
89 |
1,733 |
+4 |
Jul18 |
161222 |
397.50 |
397.50 |
395.75 |
396.00 |
-1.50 |
217 |
1,918 |
+2 |
Sep18 |
161222 |
390.75 |
394.00 |
390.75 |
390.75 |
-2.50 |
101 |
906 |
+47 |
Dec18 |
161222 |
394.75 |
394.75 |
391.75 |
392.75 |
-2.00 |
349 |
7,419 |
+65 |
Total Volume and Open Interest |
162,184 |
1,227,436 |
+8,763 |
Wheat(CBOT) |
Mar17 |
161222 |
399.25 |
400.50 |
396.50 |
397.00 |
-2.50 |
35,449 |
264,073 |
+1,000 |
May17 |
161222 |
412.00 |
413.00 |
409.50 |
410.00 |
-2.25 |
8,438 |
70,615 |
+577 |
Jul17 |
161222 |
426.25 |
427.25 |
423.50 |
424.00 |
-2.50 |
8,571 |
68,773 |
+1,074 |
Sep17 |
161222 |
440.00 |
441.75 |
438.00 |
438.50 |
-2.50 |
1,808 |
13,362 |
+609 |
Dec17 |
161222 |
458.00 |
460.00 |
456.00 |
456.25 |
-2.50 |
1,267 |
25,064 |
+7 |
Mar18 |
161222 |
472.00 |
473.50 |
470.00 |
470.00 |
-2.00 |
51 |
3,905 |
+1 |
Total Volume and Open Interest |
55,606 |
447,386 |
+3,275 |
Wheat(KCBT) |
Mar17 |
161222 |
408.50 |
410.50 |
407.25 |
408.00 |
-1.25 |
17,105 |
127,366 |
-1,966 |
May17 |
161222 |
420.00 |
421.75 |
418.75 |
419.50 |
-1.25 |
2,918 |
35,171 |
+1,085 |
Jul17 |
161222 |
432.00 |
433.25 |
430.25 |
431.25 |
-1.25 |
4,749 |
63,068 |
-481 |
Sep17 |
161222 |
445.50 |
446.50 |
444.50 |
445.25 |
-0.75 |
800 |
8,038 |
+30 |
Dec17 |
161222 |
463.50 |
464.75 |
463.00 |
463.50 |
-0.75 |
559 |
9,166 |
+125 |
Mar18 |
161222 |
477.00 |
477.25 |
477.00 |
477.00 |
-0.25 |
28 |
3,185 |
+9 |
May18 |
161222 |
485.75 |
485.75 |
485.25 |
485.50 |
-0.25 |
10 |
944 |
+4 |
Total Volume and Open Interest |
26,180 |
247,476 |
-1,189 |
Wheat(MGE) |
Mar17 |
161222 |
539.00 |
543.25 |
533.50 |
535.00 |
-4.50 |
3,640 |
34,198 |
+606 |
May17 |
161222 |
536.00 |
540.00 |
532.00 |
532.50 |
-3.75 |
1,420 |
13,549 |
+279 |
Jul17 |
161222 |
539.00 |
541.75 |
535.00 |
535.25 |
-3.75 |
491 |
5,883 |
-44 |
Sep17 |
161222 |
543.25 |
548.00 |
540.50 |
540.50 |
-4.00 |
388 |
4,141 |
+82 |
Dec17 |
161222 |
552.25 |
552.25 |
549.25 |
549.25 |
-3.00 |
158 |
3,002 |
+65 |
Mar18 |
161222 |
560.00 |
560.00 |
558.25 |
558.25 |
-2.50 |
9 |
140 |
+3 |
Total Volume and Open Interest |
6,106 |
61,036 |
+991 |
Oats(CBOT) |
Mar17 |
161222 |
222.75 |
222.75 |
218.00 |
218.00 |
-5.25 |
1,025 |
5,167 |
-652 |
May17 |
161222 |
222.00 |
222.00 |
219.50 |
219.75 |
-3.50 |
142 |
1,064 |
+18 |
Jul17 |
161222 |
223.50 |
223.75 |
222.50 |
222.75 |
-1.50 |
34 |
169 |
+21 |
Sep17 |
161222 |
224.00 |
233.00 |
224.00 |
224.00 |
-1.25 |
2 |
4 |
+1 |
Total Volume and Open Interest |
1,231 |
6,525 |
-592 |
Rough Rice(CBOT) |
Jan17 |
161222 |
9.41 |
9.44 |
9.27 |
9.28 |
-0.08 |
1,285 |
4,200 |
-864 |
Mar17 |
161222 |
9.62 |
9.69 |
9.52 |
9.52 |
-0.09 |
1,256 |
7,668 |
+692 |
May17 |
161222 |
9.83 |
9.83 |
9.75 |
9.77 |
-0.10 |
22 |
338 |
+3 |
Jul17 |
161222 |
9.95 |
10.12 |
9.95 |
9.95 |
-0.11 |
0 |
21 |
+0 |
Total Volume and Open Interest |
2,563 |
12,235 |
-169 |
Live Cattle(CME) |
Dec16 |
161222 |
113.400 |
114.830 |
113.400 |
114.000 |
+0.715 |
2,578 |
3,460 |
-891 |
Feb17 |
161222 |
116.230 |
117.200 |
116.050 |
116.800 |
+0.570 |
25,904 |
124,791 |
+1,894 |
Apr17 |
161222 |
114.480 |
115.200 |
114.200 |
114.750 |
+0.300 |
13,283 |
71,617 |
+1,831 |
Jun17 |
161222 |
104.500 |
105.400 |
104.385 |
105.230 |
+0.580 |
8,671 |
61,227 |
+698 |
Aug17 |
161222 |
100.150 |
100.750 |
99.930 |
100.680 |
+0.350 |
3,456 |
22,075 |
+594 |
Oct17 |
161222 |
99.785 |
100.330 |
99.680 |
100.230 |
+0.280 |
1,064 |
12,013 |
+263 |
Total Volume and Open Interest |
55,722 |
300,306 |
+4,461 |
Feeder Cattle(CME) |
Jan17 |
161222 |
130.285 |
131.200 |
129.750 |
131.130 |
+0.895 |
5,815 |
11,556 |
-1,603 |
Mar17 |
161222 |
126.230 |
127.330 |
125.750 |
127.180 |
+0.980 |
4,981 |
18,763 |
+614 |
Apr17 |
161222 |
125.930 |
126.730 |
125.430 |
126.635 |
+0.705 |
1,181 |
4,686 |
+150 |
May17 |
161222 |
124.700 |
125.180 |
124.285 |
125.080 |
+0.330 |
941 |
5,647 |
+86 |
Aug17 |
161222 |
124.950 |
125.385 |
124.400 |
125.230 |
+0.345 |
386 |
2,617 |
+87 |
Sep17 |
161222 |
122.900 |
123.400 |
122.730 |
123.285 |
+0.455 |
37 |
265 |
+1 |
Oct17 |
161222 |
121.650 |
121.650 |
120.850 |
121.650 |
+0.600 |
17 |
72 |
-2 |
Total Volume and Open Interest |
13,362 |
43,627 |
-667 |
Lean Hogs(CME) |
Feb17 |
161222 |
65.300 |
65.750 |
64.430 |
64.725 |
-0.175 |
19,463 |
86,010 |
-1,243 |
Apr17 |
161222 |
68.135 |
68.500 |
67.550 |
67.725 |
-0.275 |
9,296 |
47,147 |
+1,315 |
May17 |
161222 |
73.150 |
73.250 |
72.600 |
72.850 |
-0.035 |
74 |
1,314 |
+10 |
Jun17 |
161222 |
77.000 |
77.300 |
76.500 |
76.830 |
-0.020 |
5,398 |
25,231 |
+416 |
Jul17 |
161222 |
76.750 |
76.830 |
76.035 |
76.350 |
-0.080 |
862 |
10,139 |
-83 |
Aug17 |
161222 |
76.850 |
76.850 |
76.035 |
76.200 |
-0.380 |
882 |
15,109 |
+46 |
Oct17 |
161222 |
66.225 |
66.225 |
65.500 |
65.885 |
+0.085 |
210 |
5,232 |
-6 |
Dec17 |
161222 |
61.150 |
61.250 |
60.950 |
61.130 |
+0.050 |
256 |
2,079 |
+176 |
Total Volume and Open Interest |
36,461 |
192,541 |
+647 |
Class III Milk(CME) |
Dec16 |
161222 |
17.36 |
17.39 |
17.35 |
17.38 |
+0.07 |
105 |
6,048 |
-149 |
Jan17 |
161222 |
16.66 |
16.78 |
16.50 |
16.73 |
+0.11 |
377 |
4,946 |
+0 |
Feb17 |
161222 |
16.98 |
17.07 |
16.80 |
17.00 |
+0.10 |
224 |
4,231 |
+108 |
Mar17 |
161222 |
17.26 |
17.28 |
17.17 |
17.25 |
+0.05 |
154 |
3,794 |
+74 |
Apr17 |
161222 |
17.41 |
17.46 |
17.35 |
17.42 |
+0.02 |
156 |
2,871 |
+70 |
May17 |
161222 |
17.51 |
17.59 |
17.45 |
17.54 |
+0.05 |
87 |
2,708 |
+38 |
Jun17 |
161222 |
17.57 |
17.68 |
17.53 |
17.64 |
+0.06 |
97 |
2,416 |
+76 |
Jul17 |
161222 |
17.76 |
17.80 |
17.74 |
17.76 |
+0.02 |
37 |
1,389 |
+22 |
Aug17 |
161222 |
17.78 |
17.87 |
17.78 |
17.81 |
+0.03 |
28 |
1,399 |
+23 |
Sep17 |
161222 |
17.87 |
17.91 |
17.86 |
17.90 |
+0.05 |
31 |
1,336 |
+28 |
Oct17 |
161222 |
17.69 |
17.80 |
17.69 |
17.72 |
+0.03 |
25 |
1,103 |
+23 |
Nov17 |
161222 |
17.53 |
17.63 |
17.51 |
17.54 |
+0.03 |
26 |
1,133 |
+21 |
Dec17 |
161222 |
17.26 |
17.33 |
17.25 |
17.26 |
unch |
16 |
977 |
+5 |
Total Volume and Open Interest |
1,435 |
35,240 |
+404 |
Cocoa(ICE) |
Mar17 |
161222 |
2278 |
2283 |
2183 |
2189 |
-90 |
10,665 |
126,343 |
-904 |
May17 |
161222 |
2272 |
2276 |
2180 |
2184 |
-87 |
4,787 |
52,708 |
+417 |
Jul17 |
161222 |
2262 |
2274 |
2183 |
2187 |
-83 |
3,293 |
33,456 |
+949 |
Sep17 |
161222 |
2265 |
2278 |
2194 |
2196 |
-78 |
267 |
14,455 |
+35 |
Dec17 |
161222 |
2276 |
2286 |
2210 |
2212 |
-74 |
74 |
7,957 |
+47 |
Mar18 |
161222 |
2288 |
2301 |
2229 |
2229 |
-69 |
28 |
9,700 |
+10 |
May18 |
161222 |
2306 |
2306 |
2246 |
2246 |
-70 |
5 |
3,247 |
+0 |
Total Volume and Open Interest |
19,121 |
250,327 |
+555 |
Coffee "C"(ICE) |
Mar17 |
161222 |
144.05 |
144.30 |
138.65 |
139.10 |
-5.45 |
10,508 |
97,719 |
+995 |
May17 |
161222 |
146.50 |
146.50 |
140.95 |
141.35 |
-5.40 |
2,992 |
39,932 |
+194 |
Jul17 |
161222 |
149.00 |
149.00 |
143.25 |
143.65 |
-5.40 |
1,640 |
21,705 |
+38 |
Sep17 |
161222 |
150.50 |
150.50 |
145.15 |
145.55 |
-5.40 |
646 |
12,441 |
+135 |
Dec17 |
161222 |
153.00 |
153.00 |
148.10 |
148.45 |
-5.40 |
170 |
11,289 |
+89 |
Mar18 |
161222 |
155.25 |
155.25 |
150.85 |
151.15 |
-5.40 |
34 |
2,485 |
+17 |
Total Volume and Open Interest |
16,026 |
188,916 |
+1,479 |
Orange Juice(ICE) |
Jan17 |
161222 |
197.05 |
197.20 |
193.20 |
194.35 |
-3.50 |
1,879 |
4,876 |
-1,434 |
Mar17 |
161222 |
193.75 |
194.45 |
191.10 |
191.95 |
-2.90 |
1,683 |
8,390 |
+1,357 |
May17 |
161222 |
190.45 |
190.50 |
189.95 |
190.50 |
-2.80 |
13 |
673 |
-1 |
Jul17 |
161222 |
189.00 |
189.00 |
189.00 |
189.00 |
-2.75 |
5 |
258 |
+2 |
Sep17 |
161222 |
187.30 |
187.30 |
187.30 |
187.30 |
-2.65 |
1 |
32 |
+0 |
Nov17 |
161222 |
185.15 |
185.15 |
185.15 |
185.15 |
-2.65 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,581 |
14,233 |
-76 |
Sugar #11(ICE) |
Mar17 |
161222 |
18.24 |
18.31 |
18.13 |
18.16 |
-0.04 |
27,001 |
365,249 |
-1,369 |
May17 |
161222 |
18.00 |
18.10 |
17.92 |
17.95 |
-0.05 |
14,280 |
165,728 |
+1,382 |
Jul17 |
161222 |
17.81 |
17.86 |
17.68 |
17.70 |
-0.11 |
10,003 |
114,997 |
+2,396 |
Oct17 |
161222 |
17.76 |
17.84 |
17.67 |
17.69 |
-0.11 |
3,458 |
77,438 |
+156 |
Mar18 |
161222 |
17.89 |
17.93 |
17.80 |
17.81 |
-0.11 |
1,007 |
42,695 |
+34 |
May18 |
161222 |
17.54 |
17.56 |
17.46 |
17.46 |
-0.07 |
234 |
16,438 |
-22 |
Jul18 |
161222 |
17.20 |
17.20 |
17.11 |
17.11 |
-0.07 |
235 |
11,719 |
+41 |
Oct18 |
161222 |
17.07 |
17.07 |
17.07 |
17.07 |
-0.08 |
195 |
11,166 |
+60 |
Total Volume and Open Interest |
56,606 |
812,810 |
+2,776 |
London Cocoa(LCE) |
Mar17 |
161222 |
1849 |
1852 |
1798 |
1802 |
-50 |
9,007 |
115,533 |
-93 |
May17 |
161222 |
1851 |
1853 |
1803 |
1807 |
-46 |
2,463 |
67,548 |
+88 |
Jul17 |
161222 |
1868 |
1871 |
1824 |
1828 |
-43 |
1,720 |
29,776 |
+98 |
Sep17 |
161222 |
1878 |
1880 |
1838 |
1842 |
-39 |
1,084 |
32,495 |
+32 |
Dec17 |
161222 |
1880 |
1884 |
1849 |
1852 |
-31 |
788 |
23,463 |
-62 |
Mar18 |
161222 |
1891 |
1895 |
1862 |
1865 |
-31 |
548 |
16,300 |
+222 |
May18 |
161222 |
1899 |
1904 |
1877 |
1880 |
-31 |
42 |
4,691 |
-2 |
Total Volume and Open Interest |
15,684 |
291,526 |
+287 |
London Sugar(LCE) |
Mar17 |
161222 |
492.10 |
493.20 |
489.90 |
490.60 |
-1.20 |
4,258 |
34,429 |
-51 |
May17 |
161222 |
489.10 |
489.60 |
487.00 |
487.50 |
-1.10 |
635 |
21,308 |
+136 |
Aug17 |
161222 |
484.00 |
484.00 |
481.90 |
482.20 |
-1.20 |
123 |
10,469 |
+18 |
Oct17 |
161222 |
474.20 |
474.50 |
471.90 |
472.20 |
-1.50 |
104 |
10,144 |
+5 |
Dec17 |
161222 |
468.40 |
470.50 |
465.70 |
466.80 |
-2.30 |
86 |
2,883 |
+37 |
Total Volume and Open Interest |
5,360 |
83,039 |
+211 |
Cotton(ICE) |
Mar17 |
161222 |
70.13 |
70.77 |
69.76 |
70.20 |
+0.07 |
13,748 |
166,463 |
-3,505 |
May17 |
161222 |
70.48 |
71.12 |
70.15 |
70.60 |
+0.12 |
3,407 |
41,587 |
-372 |
Jul17 |
161222 |
70.85 |
71.44 |
70.56 |
70.99 |
+0.15 |
1,424 |
15,217 |
+282 |
Oct17 |
161222 |
69.98 |
69.98 |
69.98 |
69.98 |
+0.25 |
8 |
53 |
-8 |
Dec17 |
161222 |
69.36 |
69.75 |
68.96 |
69.25 |
+0.12 |
249 |
19,371 |
+117 |
Mar18 |
161222 |
69.16 |
69.16 |
69.16 |
69.16 |
+0.11 |
1 |
411 |
+0 |
Total Volume and Open Interest |
18,837 |
243,889 |
-3,486 |
Lumber(CME) |
Jan17 |
161222 |
310.2 |
310.5 |
307.5 |
308.1 |
-0.7 |
401 |
1,495 |
-51 |
Mar17 |
161222 |
321.0 |
321.0 |
318.0 |
318.2 |
-2.1 |
398 |
2,310 |
+182 |
May17 |
161222 |
329.2 |
329.2 |
326.8 |
327.6 |
+0.7 |
13 |
302 |
+4 |
Jul17 |
161222 |
334.7 |
334.7 |
334.0 |
334.7 |
+0.7 |
0 |
53 |
+0 |
Total Volume and Open Interest |
812 |
4,191 |
+135 |
Crude Oil(NYM) |
Feb17 |
161222 |
52.52 |
53.19 |
52.08 |
52.95 |
+0.46 |
416,592 |
479,955 |
+4,053 |
Mar17 |
161222 |
53.41 |
54.08 |
52.96 |
53.86 |
+0.48 |
98,819 |
334,778 |
-3,572 |
Apr17 |
161222 |
54.13 |
54.78 |
53.70 |
54.61 |
+0.51 |
35,632 |
133,926 |
-317 |
May17 |
161222 |
54.74 |
55.36 |
54.36 |
55.20 |
+0.54 |
23,740 |
119,268 |
-411 |
Jun17 |
161222 |
55.11 |
55.77 |
54.70 |
55.60 |
+0.53 |
44,875 |
214,911 |
+3,975 |
Jul17 |
161222 |
55.50 |
55.92 |
55.00 |
55.84 |
+0.51 |
7,709 |
53,340 |
-853 |
Aug17 |
161222 |
55.65 |
56.08 |
55.17 |
55.98 |
+0.50 |
5,504 |
45,124 |
-184 |
Sep17 |
161222 |
55.33 |
56.21 |
55.33 |
56.06 |
+0.50 |
11,254 |
70,397 |
+14 |
Oct17 |
161222 |
55.41 |
56.27 |
55.30 |
56.11 |
+0.50 |
2,365 |
37,642 |
+356 |
Nov17 |
161222 |
55.63 |
56.24 |
55.63 |
56.13 |
+0.48 |
3,563 |
34,490 |
+336 |
Dec17 |
161222 |
55.71 |
56.33 |
55.36 |
56.14 |
+0.47 |
37,837 |
200,733 |
+3,811 |
Jan18 |
161222 |
56.06 |
56.06 |
55.50 |
56.06 |
+0.46 |
2,379 |
34,762 |
+532 |
Feb18 |
161222 |
55.98 |
55.98 |
55.98 |
55.98 |
+0.45 |
2,021 |
14,431 |
+1,026 |
Mar18 |
161222 |
55.89 |
55.89 |
55.89 |
55.89 |
+0.44 |
3,668 |
23,539 |
-761 |
Apr18 |
161222 |
55.79 |
55.79 |
55.79 |
55.79 |
+0.44 |
1,879 |
7,000 |
+240 |
May18 |
161222 |
55.69 |
55.75 |
55.68 |
55.69 |
+0.43 |
1,077 |
5,278 |
+99 |
Total Volume and Open Interest |
720,134 |
2,029,800 |
-11,005 |
e-miNY Crude Oil(NYM) |
Feb17 |
161222 |
52.525 |
53.200 |
52.100 |
52.950 |
+0.450 |
7,306 |
2,129 |
+98 |
Mar17 |
161222 |
53.400 |
54.075 |
52.975 |
53.850 |
+0.475 |
131 |
637 |
+42 |
Apr17 |
161222 |
54.125 |
54.625 |
53.950 |
54.600 |
+0.500 |
35 |
438 |
+16 |
May17 |
161222 |
55.200 |
55.200 |
55.200 |
55.200 |
+0.550 |
4 |
65 |
+0 |
Jun17 |
161222 |
55.000 |
55.600 |
55.000 |
55.600 |
+0.525 |
10 |
137 |
+4 |
Jul17 |
161222 |
55.850 |
56.350 |
55.850 |
55.850 |
+0.525 |
6 |
137 |
-6 |
Aug17 |
161222 |
55.975 |
55.975 |
55.575 |
55.975 |
+0.500 |
0 |
165 |
+0 |
Sep17 |
161222 |
56.050 |
56.050 |
55.675 |
56.050 |
+0.500 |
10 |
56 |
+9 |
Oct17 |
161222 |
56.100 |
56.175 |
55.675 |
56.100 |
+0.500 |
9 |
33 |
+9 |
Nov17 |
161222 |
56.125 |
56.125 |
56.125 |
56.125 |
+0.475 |
0 |
19 |
+0 |
Total Volume and Open Interest |
7,512 |
4,016 |
+171 |
NY Harbor ULSD(NYM) |
Jan17 |
161222 |
164.11 |
166.75 |
162.44 |
166.08 |
+2.07 |
38,332 |
43,984 |
-9,649 |
Feb17 |
161222 |
166.02 |
168.68 |
164.43 |
167.82 |
+1.75 |
48,189 |
104,505 |
+4,119 |
Mar17 |
161222 |
167.50 |
169.91 |
165.85 |
168.90 |
+1.34 |
31,170 |
82,845 |
+118 |
Apr17 |
161222 |
167.54 |
170.22 |
166.44 |
169.13 |
+1.03 |
18,025 |
42,730 |
+1,798 |
May17 |
161222 |
168.59 |
170.86 |
167.28 |
169.77 |
+0.91 |
6,949 |
27,306 |
+1,016 |
Jun17 |
161222 |
169.61 |
171.59 |
168.03 |
170.49 |
+0.82 |
13,368 |
47,428 |
+574 |
Jul17 |
161222 |
169.35 |
172.44 |
169.32 |
171.54 |
+0.74 |
2,815 |
11,847 |
+669 |
Aug17 |
161222 |
170.72 |
173.50 |
170.64 |
172.50 |
+0.68 |
1,545 |
5,057 |
+237 |
Sep17 |
161222 |
172.96 |
174.43 |
172.96 |
173.49 |
+0.66 |
1,724 |
8,931 |
+278 |
Oct17 |
161222 |
173.25 |
174.88 |
172.76 |
174.37 |
+0.66 |
1,028 |
5,575 |
+93 |
Nov17 |
161222 |
173.67 |
175.58 |
173.67 |
175.10 |
+0.66 |
930 |
4,169 |
+201 |
Dec17 |
161222 |
175.14 |
176.58 |
173.63 |
175.73 |
+0.65 |
3,751 |
36,326 |
+826 |
Jan18 |
161222 |
176.50 |
176.50 |
175.90 |
176.50 |
+0.63 |
123 |
3,012 |
+10 |
Feb18 |
161222 |
176.75 |
178.20 |
176.75 |
176.75 |
+0.60 |
48 |
1,835 |
+0 |
Total Volume and Open Interest |
168,476 |
440,699 |
+514 |
RBOB Gasoline(NYM) |
Jan17 |
161222 |
160.05 |
160.62 |
157.80 |
160.40 |
-0.15 |
31,997 |
45,110 |
-3,170 |
Feb17 |
161222 |
161.61 |
162.22 |
159.14 |
161.98 |
-0.04 |
41,603 |
109,418 |
+5,502 |
Mar17 |
161222 |
163.28 |
163.91 |
160.72 |
163.73 |
+0.04 |
19,326 |
67,343 |
+1,849 |
Apr17 |
161222 |
181.34 |
182.10 |
178.78 |
181.95 |
+0.17 |
9,860 |
42,339 |
+610 |
May17 |
161222 |
181.90 |
183.25 |
179.97 |
183.09 |
+0.23 |
7,697 |
25,812 |
-149 |
Jun17 |
161222 |
181.59 |
182.94 |
179.64 |
182.78 |
+0.28 |
6,014 |
34,733 |
+507 |
Jul17 |
161222 |
178.57 |
181.53 |
178.57 |
181.37 |
+0.39 |
2,888 |
11,989 |
+485 |
Aug17 |
161222 |
176.60 |
179.43 |
176.60 |
179.24 |
+0.48 |
2,145 |
5,050 |
+92 |
Sep17 |
161222 |
173.69 |
176.65 |
173.69 |
176.57 |
+0.60 |
2,040 |
14,059 |
+320 |
Oct17 |
161222 |
161.51 |
163.37 |
161.51 |
163.37 |
+0.57 |
1,361 |
4,830 |
-227 |
Total Volume and Open Interest |
127,928 |
392,699 |
+6,225 |
e-miNY RBOB Gasoline(NYM) |
Jan17 |
161222 |
160.40 |
160.40 |
159.50 |
160.40 |
-0.15 |
0 |
1 |
+0 |
Feb17 |
161222 |
162.00 |
162.00 |
161.98 |
162.00 |
-0.02 |
|
|
|
Mar17 |
161222 |
163.70 |
163.73 |
163.70 |
163.70 |
+0.01 |
|
|
|
Apr17 |
161222 |
182.00 |
182.00 |
181.95 |
182.00 |
+0.22 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan17 |
161222 |
3.572 |
3.626 |
3.497 |
3.538 |
-0.004 |
165,294 |
51,378 |
-22,746 |
Feb17 |
161222 |
3.583 |
3.645 |
3.518 |
3.563 |
-0.004 |
89,210 |
156,415 |
-918 |
Mar17 |
161222 |
3.549 |
3.600 |
3.490 |
3.533 |
+0.006 |
54,632 |
256,816 |
+1,180 |
Apr17 |
161222 |
3.418 |
3.472 |
3.384 |
3.422 |
+0.015 |
44,966 |
115,522 |
-573 |
May17 |
161222 |
3.383 |
3.437 |
3.359 |
3.395 |
+0.015 |
27,010 |
100,193 |
-208 |
Jun17 |
161222 |
3.415 |
3.455 |
3.377 |
3.416 |
+0.015 |
7,773 |
39,647 |
+229 |
Jul17 |
161222 |
3.440 |
3.469 |
3.403 |
3.442 |
+0.016 |
11,521 |
53,469 |
+1,994 |
Aug17 |
161222 |
3.430 |
3.450 |
3.391 |
3.431 |
+0.015 |
10,697 |
32,611 |
-318 |
Sep17 |
161222 |
3.408 |
3.431 |
3.372 |
3.409 |
+0.013 |
6,286 |
32,953 |
-348 |
Oct17 |
161222 |
3.428 |
3.450 |
3.388 |
3.427 |
+0.014 |
20,396 |
84,528 |
+44 |
Nov17 |
161222 |
3.465 |
3.489 |
3.430 |
3.464 |
+0.013 |
6,314 |
32,831 |
+690 |
Dec17 |
161222 |
3.570 |
3.587 |
3.531 |
3.569 |
+0.013 |
4,192 |
34,532 |
+98 |
Jan18 |
161222 |
3.648 |
3.668 |
3.619 |
3.651 |
+0.013 |
8,034 |
37,763 |
+653 |
Feb18 |
161222 |
3.582 |
3.605 |
3.564 |
3.601 |
+0.015 |
1,842 |
12,963 |
+221 |
Mar18 |
161222 |
3.485 |
3.500 |
3.463 |
3.500 |
+0.018 |
3,582 |
33,731 |
-3 |
Apr18 |
161222 |
2.939 |
2.945 |
2.904 |
2.929 |
-0.001 |
2,890 |
39,725 |
+291 |
Total Volume and Open Interest |
472,081 |
1,208,078 |
-18,996 |
Brent Crude Oil(ICE) |
Feb17 |
161222 |
54.55 |
55.23 |
54.05 |
55.05 |
+0.59 |
257,022 |
231,545 |
-43,642 |
Mar17 |
161222 |
55.34 |
55.99 |
54.82 |
55.79 |
+0.57 |
216,588 |
527,637 |
+17,443 |
Apr17 |
161222 |
56.03 |
56.62 |
55.47 |
56.42 |
+0.55 |
74,081 |
189,892 |
+3,186 |
May17 |
161222 |
56.47 |
57.14 |
56.00 |
56.93 |
+0.53 |
36,741 |
141,157 |
+3,340 |
Jun17 |
161222 |
56.90 |
57.54 |
56.43 |
57.31 |
+0.50 |
59,844 |
254,836 |
+7,113 |
Jul17 |
161222 |
57.12 |
57.79 |
56.71 |
57.56 |
+0.49 |
14,998 |
77,420 |
+1,587 |
Aug17 |
161222 |
57.27 |
57.90 |
56.82 |
57.65 |
+0.47 |
9,332 |
51,751 |
+1,493 |
Sep17 |
161222 |
57.29 |
57.91 |
56.86 |
57.65 |
+0.45 |
10,832 |
68,955 |
+1,451 |
Oct17 |
161222 |
57.34 |
57.84 |
56.87 |
57.62 |
+0.43 |
3,230 |
34,790 |
-132 |
Nov17 |
161222 |
56.99 |
57.59 |
56.99 |
57.59 |
+0.42 |
1,484 |
26,770 |
+231 |
Dec17 |
161222 |
57.22 |
57.86 |
56.86 |
57.54 |
+0.41 |
32,705 |
226,284 |
+161 |
Jan18 |
161222 |
57.17 |
57.50 |
57.17 |
57.50 |
+0.39 |
1,521 |
30,355 |
+682 |
Feb18 |
161222 |
57.45 |
57.45 |
57.45 |
57.45 |
+0.38 |
1,182 |
18,961 |
+14 |
Mar18 |
161222 |
57.41 |
57.41 |
57.41 |
57.41 |
+0.37 |
1,320 |
23,536 |
-58 |
Total Volume and Open Interest |
742,755 |
2,248,102 |
-8,209 |
Gas Oil(ICE) |
Jan17 |
161222 |
481.00 |
490.00 |
477.50 |
487.25 |
+1.00 |
55,639 |
120,582 |
-8,882 |
Feb17 |
161222 |
485.75 |
494.00 |
481.75 |
491.50 |
+1.00 |
45,124 |
133,117 |
+979 |
Mar17 |
161222 |
489.50 |
497.25 |
485.50 |
495.00 |
+0.75 |
23,289 |
86,042 |
+5,322 |
Apr17 |
161222 |
492.00 |
499.75 |
488.25 |
497.50 |
+1.00 |
12,823 |
47,327 |
+1,403 |
May17 |
161222 |
494.75 |
502.00 |
491.00 |
500.00 |
+1.00 |
7,584 |
39,559 |
-156 |
Jun17 |
161222 |
497.75 |
504.25 |
493.75 |
502.25 |
+0.75 |
18,560 |
80,483 |
+2,756 |
Jul17 |
161222 |
499.50 |
507.00 |
496.50 |
505.00 |
+0.75 |
4,194 |
25,116 |
-181 |
Aug17 |
161222 |
502.50 |
509.00 |
499.25 |
507.50 |
+0.75 |
2,589 |
15,871 |
-301 |
Sep17 |
161222 |
505.50 |
511.50 |
501.75 |
509.75 |
+0.75 |
2,884 |
30,823 |
+210 |
Oct17 |
161222 |
507.75 |
513.50 |
504.00 |
511.75 |
+0.75 |
967 |
23,449 |
+341 |
Total Volume and Open Interest |
188,264 |
794,161 |
+3,775 |
Ethanol(CBOT) |
Jan17 |
161222 |
1.542 |
1.595 |
1.542 |
1.590 |
+0.041 |
523 |
1,517 |
-273 |
Feb17 |
161222 |
1.511 |
1.546 |
1.505 |
1.545 |
+0.027 |
313 |
2,556 |
+195 |
Mar17 |
161222 |
1.510 |
1.548 |
1.510 |
1.547 |
+0.023 |
41 |
554 |
+4 |
Apr17 |
161222 |
1.547 |
1.552 |
1.542 |
1.552 |
+0.023 |
5 |
691 |
+0 |
May17 |
161222 |
1.554 |
1.554 |
1.527 |
1.554 |
+0.023 |
0 |
9 |
+0 |
Jun17 |
161222 |
1.542 |
1.609 |
1.542 |
1.542 |
+0.023 |
0 |
2 |
+0 |
Jul17 |
161222 |
1.539 |
1.539 |
1.539 |
1.539 |
+0.023 |
|
|
|
Aug17 |
161222 |
1.538 |
1.538 |
1.538 |
1.538 |
+0.023 |
|
|
|
Total Volume and Open Interest |
882 |
5,345 |
-74 |
WTI Crude Oil(ICE) |
Feb17 |
161222 |
52.58 |
53.19 |
52.09 |
52.95 |
+0.46 |
42,555 |
77,403 |
-5,062 |
Mar17 |
161222 |
53.52 |
54.06 |
52.97 |
53.86 |
+0.48 |
35,992 |
93,712 |
+2,952 |
Apr17 |
161222 |
54.18 |
54.80 |
53.71 |
54.61 |
+0.51 |
16,414 |
22,183 |
-435 |
May17 |
161222 |
54.83 |
55.34 |
54.37 |
55.20 |
+0.54 |
6,890 |
21,681 |
-71 |
Jun17 |
161222 |
55.23 |
55.77 |
54.79 |
55.60 |
+0.53 |
12,667 |
66,558 |
+782 |
Jul17 |
161222 |
55.36 |
55.96 |
55.10 |
55.84 |
+0.51 |
1,664 |
8,139 |
+118 |
Aug17 |
161222 |
55.29 |
56.10 |
55.29 |
55.98 |
+0.50 |
1,497 |
11,197 |
+575 |
Sep17 |
161222 |
55.38 |
56.18 |
55.34 |
56.06 |
+0.50 |
1,624 |
18,356 |
-227 |
Oct17 |
161222 |
55.89 |
56.21 |
55.89 |
56.11 |
+0.50 |
293 |
5,141 |
+27 |
Nov17 |
161222 |
56.13 |
56.13 |
56.13 |
56.13 |
+0.48 |
168 |
2,566 |
-2 |
Dec17 |
161222 |
55.79 |
56.28 |
55.47 |
56.14 |
+0.47 |
8,016 |
81,388 |
-1,453 |
Jan18 |
161222 |
56.06 |
56.06 |
56.06 |
56.06 |
+0.46 |
200 |
2,207 |
+4 |
Feb18 |
161222 |
55.98 |
55.98 |
55.98 |
55.98 |
+0.45 |
224 |
1,316 |
+96 |
Mar18 |
161222 |
55.89 |
55.89 |
55.89 |
55.89 |
+0.44 |
241 |
3,437 |
+212 |
Apr18 |
161222 |
55.79 |
55.79 |
55.79 |
55.79 |
+0.44 |
33 |
1,027 |
+0 |
May18 |
161222 |
55.69 |
55.69 |
55.69 |
55.69 |
+0.43 |
8 |
546 |
-3 |
Total Volume and Open Interest |
134,499 |
507,597 |
-803 |
US Dollar Index(ICE) |
Mar17 |
161222 |
102.970 |
103.150 |
102.590 |
103.095 |
+0.065 |
29,634 |
82,696 |
+4,897 |
Jun17 |
161222 |
102.895 |
103.095 |
102.620 |
103.065 |
+0.065 |
231 |
1,283 |
+164 |
Sep17 |
161222 |
102.900 |
102.990 |
102.480 |
102.990 |
+0.065 |
77 |
254 |
+21 |
Total Volume and Open Interest |
29,942 |
84,233 |
+5,082 |
Australian Dollar(CME) |
Mar17 |
161222 |
72.16 |
72.44 |
71.83 |
71.95 |
-0.36 |
64,214 |
76,427 |
+2,810 |
Jun17 |
161222 |
72.10 |
72.27 |
71.69 |
71.79 |
-0.36 |
339 |
450 |
+269 |
Sep17 |
161222 |
71.66 |
73.21 |
71.66 |
71.66 |
-0.36 |
0 |
7 |
+0 |
Total Volume and Open Interest |
64,553 |
76,916 |
+3,079 |
British Pound(CME) |
Mar17 |
161222 |
123.82 |
124.05 |
123.04 |
123.12 |
-0.66 |
85,174 |
204,497 |
+1,676 |
Jun17 |
161222 |
124.30 |
124.33 |
123.35 |
123.41 |
-0.66 |
43 |
777 |
-41 |
Sep17 |
161222 |
123.71 |
124.59 |
123.69 |
123.71 |
-0.66 |
0 |
162 |
+0 |
Total Volume and Open Interest |
85,219 |
205,486 |
+1,636 |
Canadian Dollar(CME) |
Mar17 |
161222 |
74.51 |
74.61 |
74.04 |
74.20 |
-0.47 |
43,011 |
79,337 |
+2,013 |
Jun17 |
161222 |
74.60 |
74.69 |
74.14 |
74.29 |
-0.47 |
51 |
1,705 |
-1 |
Sep17 |
161222 |
74.50 |
74.50 |
74.27 |
74.37 |
-0.47 |
3 |
440 |
+2 |
Dec17 |
161222 |
74.47 |
74.99 |
74.43 |
74.47 |
-0.46 |
0 |
405 |
+0 |
Total Volume and Open Interest |
43,065 |
81,901 |
-22,277 |
Japanese Yen(CME) |
Mar17 |
161222 |
85.41 |
85.58 |
85.14 |
85.35 |
-0.02 |
122,745 |
220,154 |
+8,805 |
Jun17 |
161222 |
85.83 |
85.98 |
85.55 |
85.76 |
-0.01 |
29 |
247 |
+13 |
Sep17 |
161222 |
86.33 |
86.40 |
86.07 |
86.18 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
122,777 |
220,435 |
+8,821 |
Swiss Franc(CME) |
Mar17 |
161222 |
97.96 |
98.36 |
97.88 |
97.99 |
+0.01 |
16,207 |
55,099 |
+36 |
Jun17 |
161222 |
98.60 |
98.95 |
98.50 |
98.60 |
+0.01 |
2 |
77 |
+0 |
Sep17 |
161222 |
99.22 |
99.36 |
99.22 |
99.22 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,209 |
55,185 |
+36 |
EuroFX(CME) |
Mar17 |
161222 |
104.70 |
105.44 |
104.68 |
104.79 |
+0.07 |
148,136 |
390,756 |
+1,596 |
Jun17 |
161222 |
105.23 |
105.95 |
105.21 |
105.31 |
+0.08 |
471 |
8,522 |
+286 |
Sep17 |
161222 |
105.83 |
106.46 |
105.82 |
105.83 |
+0.07 |
18 |
263 |
+4 |
Total Volume and Open Interest |
148,629 |
399,589 |
+1,884 |
Mexican Peso(CME) |
Jan17 |
161222 |
480.25 |
480.25 |
480.25 |
480.25 |
-4.88 |
|
|
|
Feb17 |
161222 |
478.25 |
478.25 |
478.25 |
478.25 |
-5.00 |
|
|
|
Total Volume and Open Interest |
23,555 |
139,166 |
+813 |
Brazilian Real(CME) |
Jan17 |
161222 |
299.70 |
303.30 |
299.05 |
302.15 |
+2.65 |
1,838 |
20,679 |
+1,023 |
Feb17 |
161222 |
297.60 |
300.60 |
297.60 |
299.55 |
+2.60 |
49 |
83 |
+27 |
Mar17 |
161222 |
294.60 |
297.50 |
294.60 |
297.50 |
+2.55 |
69 |
6,297 |
+3 |
Apr17 |
161222 |
295.15 |
295.15 |
295.15 |
295.15 |
+2.80 |
|
|
|
Total Volume and Open Interest |
1,956 |
27,059 |
+1,053 |
30-Year T-Bonds(CBOT) |
Mar17 |
161222 |
149~040 |
149~110 |
148~120 |
148~260 |
-0~040 |
152,691 |
592,814 |
+613 |
Jun17 |
161222 |
147~160 |
148~030 |
147~160 |
147~160 |
-0~180 |
0 |
3 |
+0 |
Sep17 |
161222 |
147~160 |
147~160 |
147~160 |
147~160 |
-0~180 |
|
|
|
Total Volume and Open Interest |
152,691 |
592,817 |
+176 |
10-Year T-Notes(CBOT) |
Mar17 |
161222 |
123~115 |
123~135 |
123~015 |
123~085 |
-0~010 |
804,891 |
3,044,818 |
+11,362 |
Jun17 |
161222 |
122~200 |
122~200 |
122~080 |
122~200 |
-0~045 |
3 |
6 |
+3 |
Sep17 |
161222 |
122~200 |
122~200 |
122~200 |
122~200 |
-0~045 |
|
|
|
Total Volume and Open Interest |
804,894 |
3,044,824 |
-3,500 |
5-Year T-Notes(CBOT) |
Dec16 |
161222 |
117~214 |
117~236 |
117~206 |
117~214 |
-0~004 |
208 |
27,128 |
-101 |
Mar17 |
161222 |
117~022 |
117~034 |
116~282 |
117~006 |
-0~004 |
425,162 |
2,910,450 |
+3,947 |
Jun17 |
161222 |
116~226 |
116~226 |
116~226 |
116~226 |
-0~004 |
0 |
1 |
+0 |
Total Volume and Open Interest |
425,370 |
2,937,579 |
+3,846 |
2 Year T-Notes(CBOT) |
Dec16 |
161222 |
108~170 |
108~180 |
108~162 |
108~170 |
unch |
1,111 |
5,159 |
-873 |
Mar17 |
161222 |
108~064 |
108~070 |
108~046 |
108~054 |
-0~004 |
148,001 |
1,116,075 |
-684 |
Jun17 |
161222 |
108~054 |
108~054 |
108~054 |
108~054 |
-0~004 |
|
|
|
Total Volume and Open Interest |
149,112 |
1,121,234 |
-1,557 |
Eurodollars(CME) |
Mar17 |
161222 |
98.935 |
98.940 |
98.930 |
98.930 |
-0.005 |
204,271 |
1,434,064 |
+40,799 |
Jun17 |
161222 |
98.765 |
98.765 |
98.750 |
98.755 |
-0.005 |
148,029 |
1,303,260 |
-3,352 |
Sep17 |
161222 |
98.605 |
98.610 |
98.590 |
98.595 |
-0.010 |
160,010 |
1,138,105 |
+740 |
Dec17 |
161222 |
98.435 |
98.445 |
98.415 |
98.425 |
-0.010 |
169,470 |
1,296,354 |
-8,860 |
Mar18 |
161222 |
98.305 |
98.310 |
98.275 |
98.290 |
-0.010 |
171,439 |
1,007,424 |
+4,422 |
Jun18 |
161222 |
98.170 |
98.175 |
98.140 |
98.160 |
-0.005 |
82,187 |
630,872 |
+355 |
Sep18 |
161222 |
98.050 |
98.055 |
98.015 |
98.040 |
unch |
92,573 |
468,868 |
+482 |
Dec18 |
161222 |
97.915 |
97.925 |
97.880 |
97.905 |
unch |
131,495 |
683,117 |
-20,099 |
Mar19 |
161222 |
97.815 |
97.820 |
97.775 |
97.805 |
unch |
100,261 |
597,559 |
+12,807 |
Jun19 |
161222 |
97.720 |
97.725 |
97.685 |
97.715 |
+0.005 |
71,214 |
512,082 |
-336 |
Sep19 |
161222 |
97.640 |
97.645 |
97.600 |
97.635 |
+0.005 |
76,473 |
428,964 |
-1,608 |
Dec19 |
161222 |
97.550 |
97.555 |
97.510 |
97.545 |
+0.005 |
86,972 |
368,374 |
+9,673 |
Mar20 |
161222 |
97.495 |
97.500 |
97.450 |
97.485 |
unch |
50,677 |
272,817 |
+4,659 |
Jun20 |
161222 |
97.440 |
97.440 |
97.395 |
97.430 |
unch |
34,861 |
165,744 |
+2,241 |
Sep20 |
161222 |
97.385 |
97.390 |
97.345 |
97.380 |
unch |
29,593 |
131,062 |
+1,747 |
Dec20 |
161222 |
97.320 |
97.325 |
97.280 |
97.315 |
unch |
36,313 |
142,490 |
+855 |
Mar21 |
161222 |
97.275 |
97.280 |
97.240 |
97.270 |
unch |
20,770 |
96,681 |
-1,444 |
Jun21 |
161222 |
97.230 |
97.235 |
97.190 |
97.225 |
unch |
21,189 |
87,713 |
+263 |
Total Volume and Open Interest |
1,774,906 |
11,093,509 |
+60,561 |
Ultra T-Bond(CBOT) |
Dec16 |
161220 |
158~18 |
159~13 |
158~06 |
158~18 |
-0~22 |
2,561 |
3,764 |
-2,039 |
Mar17 |
161222 |
158~15 |
158~24 |
157~15 |
157~29 |
-0~06 |
56,363 |
680,273 |
-509 |
Jun17 |
161222 |
156~19 |
156~19 |
156~19 |
156~19 |
-0~17 |
|
|
|
Total Volume and Open Interest |
56,363 |
680,273 |
-1,956 |
Ultra 10-Yr T-Note(CBOT) |
Dec16 |
161220 |
132~280 |
133~050 |
132~215 |
133~005 |
-0~040 |
451 |
1,103 |
-208 |
Mar17 |
161222 |
132~230 |
132~265 |
132~085 |
132~175 |
-0~020 |
52,505 |
286,487 |
+358 |
Jun17 |
161222 |
131~255 |
131~255 |
131~255 |
131~255 |
-0~100 |
|
|
|
Total Volume and Open Interest |
52,505 |
286,487 |
-731 |
30 Day Federal Funds(CBOT) |
Dec16 |
161222 |
99.463 |
99.465 |
99.463 |
99.465 |
unch |
1,137 |
78,568 |
-650 |
Jan17 |
161222 |
99.355 |
99.360 |
99.355 |
99.355 |
unch |
10,615 |
210,007 |
-3,318 |
Feb17 |
161222 |
99.345 |
99.350 |
99.345 |
99.345 |
unch |
2,238 |
88,609 |
+49 |
Mar17 |
161222 |
99.310 |
99.315 |
99.310 |
99.315 |
unch |
4,125 |
82,727 |
+649 |
Apr17 |
161222 |
99.290 |
99.290 |
99.285 |
99.290 |
unch |
12,887 |
221,214 |
+2,750 |
May17 |
161222 |
99.255 |
99.255 |
99.245 |
99.255 |
unch |
4,352 |
68,112 |
-79 |
Total Volume and Open Interest |
56,218 |
999,831 |
-5,532 |
3-Mth Euro-Yen(CME) |
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 |
|
|
|
Jun19 |
160722 |
99.295 |
99.295 |
99.295 |
99.295 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar17 |
161221 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Jun17 |
161221 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Sep17 |
161221 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Dec17 |
161221 |
99.95 |
99.95 |
99.95 |
99.95 |
unch |
|
|
|
Mar18 |
161221 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun18 |
161221 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep18 |
161221 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec18 |
161221 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Govt Bonds(SGX) |
Mar17 |
161221 |
149.76 |
149.83 |
149.68 |
149.81 |
+0.07 |
956 |
14,317 |
-175 |
Jun17 |
161221 |
149.81 |
149.81 |
149.81 |
149.81 |
+0.07 |
|
|
|
Sep17 |
161221 |
149.81 |
149.81 |
149.81 |
149.81 |
+0.07 |
|
|
|
Total Volume and Open Interest |
956 |
14,317 |
-175 |
Euro-Buxl(EUREX) |
Mar17 |
161222 |
173.60 |
173.82 |
171.94 |
172.60 |
-0.58 |
23,254 |
197,445 |
+902 |
Jun17 |
161222 |
170.66 |
170.66 |
170.66 |
170.66 |
-0.58 |
0 |
3 |
+0 |
Sep17 |
161222 |
167.60 |
167.60 |
167.60 |
167.60 |
-0.66 |
0 |
10 |
+0 |
Total Volume and Open Interest |
23,254 |
197,458 |
+902 |
Euro-Bund(EUREX) |
Mar17 |
161222 |
163.33 |
163.45 |
162.88 |
163.17 |
-0.11 |
420,584 |
1,714,111 |
-34,128 |
Jun17 |
161222 |
159.91 |
159.99 |
159.82 |
159.99 |
-0.10 |
14 |
165 |
+4 |
Sep17 |
161222 |
159.99 |
159.99 |
159.99 |
159.99 |
-0.10 |
|
|
|
Total Volume and Open Interest |
420,598 |
1,714,276 |
-34,124 |
Euro-Bobl(EUREX) |
Mar17 |
161222 |
133.40 |
133.42 |
133.26 |
133.34 |
-0.02 |
320,751 |
1,330,810 |
-6,089 |
Jun17 |
161222 |
131.12 |
131.12 |
131.12 |
131.12 |
-0.02 |
0 |
10 |
+0 |
Sep17 |
161222 |
131.12 |
131.12 |
131.12 |
131.12 |
-0.02 |
|
|
|
Total Volume and Open Interest |
320,751 |
1,330,820 |
-6,089 |
Euro-Schatz(EUREX) |
Mar17 |
161222 |
112.29 |
112.30 |
112.26 |
112.29 |
unch |
116,286 |
1,301,906 |
-5,467 |
Jun17 |
161222 |
112.18 |
112.18 |
112.18 |
112.18 |
unch |
0 |
16 |
+0 |
Sep17 |
161222 |
112.18 |
112.18 |
112.18 |
112.18 |
unch |
|
|
|
Total Volume and Open Interest |
116,286 |
1,301,922 |
-5,467 |
3-Mth Euribor(EUREX) |
Dec16 |
161219 |
100.313 |
100.313 |
100.313 |
100.313 |
-0.003 |
0 |
2,979 |
+0 |
Mar17 |
161222 |
100.295 |
100.305 |
100.295 |
100.305 |
unch |
0 |
3,888 |
+60 |
Jun17 |
161222 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.010 |
3 |
33,569 |
+0 |
Total Volume and Open Interest |
108 |
70,888 |
+230 |
Long Gilt(LIFFE) |
Dec16 |
161222 |
124~16 |
124~27 |
124~16 |
124~27 |
+0~06 |
15 |
8,487 |
-15 |
Mar17 |
161222 |
124~00 |
124~09 |
123~28 |
124~06 |
+0~04 |
91,624 |
582,661 |
-3,015 |
Total Volume and Open Interest |
91,639 |
591,148 |
-3,030 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
161222 |
99.61 |
99.61 |
99.60 |
99.61 |
+0.01 |
30,067 |
356,392 |
-2,823 |
Jun17 |
161222 |
99.55 |
99.56 |
99.55 |
99.56 |
+0.01 |
21,919 |
385,703 |
-1,114 |
Sep17 |
161222 |
99.51 |
99.51 |
99.50 |
99.51 |
+0.01 |
36,086 |
268,918 |
-1,317 |
Dec17 |
161222 |
99.46 |
99.46 |
99.45 |
99.45 |
unch |
45,308 |
295,537 |
-1,772 |
Mar18 |
161222 |
99.41 |
99.41 |
99.39 |
99.40 |
unch |
26,084 |
168,970 |
-5,556 |
Jun18 |
161222 |
99.33 |
99.35 |
99.33 |
99.34 |
unch |
32,396 |
171,682 |
-4,848 |
Total Volume and Open Interest |
427,645 |
2,677,630 |
-28,852 |
3-Mth Euribor(LIFFE) |
Mar17 |
161222 |
100.300 |
100.305 |
100.300 |
100.305 |
unch |
34,684 |
384,312 |
-7,465 |
Jun17 |
161222 |
100.280 |
100.285 |
100.275 |
100.280 |
-0.005 |
46,351 |
372,611 |
-5,950 |
Sep17 |
161222 |
100.265 |
100.265 |
100.255 |
100.260 |
-0.005 |
40,904 |
327,306 |
+1,203 |
Total Volume and Open Interest |
537,971 |
2,928,193 |
+11,905 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
161222 |
98.18 |
98.18 |
98.17 |
98.18 |
unch |
28,171 |
202,462 |
-211 |
Jun17 |
161222 |
98.13 |
98.14 |
98.12 |
98.13 |
-0.01 |
53,880 |
219,172 |
+213 |
Sep17 |
161222 |
98.05 |
98.08 |
98.05 |
98.06 |
unch |
38,937 |
162,505 |
-3,753 |
Dec17 |
161222 |
97.96 |
97.99 |
97.96 |
97.97 |
unch |
18,325 |
167,115 |
-3,636 |
Mar18 |
161222 |
97.86 |
97.89 |
97.86 |
97.87 |
unch |
12,144 |
87,391 |
+455 |
Jun18 |
161222 |
97.76 |
97.78 |
97.75 |
97.77 |
unch |
7,872 |
69,779 |
-1,212 |
Sep18 |
161222 |
97.65 |
97.67 |
97.65 |
97.66 |
unch |
3,260 |
47,323 |
+206 |
Dec18 |
161222 |
97.55 |
97.57 |
97.54 |
97.56 |
unch |
2,122 |
23,187 |
-536 |
Mar19 |
161222 |
97.45 |
97.47 |
97.44 |
97.45 |
unch |
420 |
5,460 |
+231 |
Jun19 |
161222 |
97.34 |
97.37 |
97.34 |
97.35 |
+0.01 |
17 |
3,066 |
-3 |
Total Volume and Open Interest |
165,171 |
988,623 |
-8,240 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
161222 |
97.14 |
97.15 |
97.11 |
97.13 |
-0.01 |
53,170 |
890,397 |
-5,305 |
Jun17 |
161222 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
53,170 |
890,397 |
-5,305 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
161222 |
97.90 |
97.92 |
97.89 |
97.90 |
-0.01 |
90,280 |
840,462 |
-1,896 |
Jun17 |
161222 |
97.90 |
97.90 |
97.90 |
97.90 |
-0.01 |
|
|
|
Total Volume and Open Interest |
90,280 |
840,462 |
-1,896 |
Gold(CMX) |
Dec16 |
161222 |
1131.2 |
1132.8 |
1128.3 |
1128.8 |
-2.3 |
46 |
712 |
-20 |
Feb17 |
161222 |
1133.2 |
1135.5 |
1128.6 |
1130.7 |
-2.5 |
146,050 |
274,507 |
-2,891 |
Apr17 |
161222 |
1135.6 |
1138.0 |
1132.0 |
1133.3 |
-2.5 |
4,009 |
39,075 |
+1,172 |
Jun17 |
161222 |
1138.4 |
1140.4 |
1134.6 |
1136.0 |
-2.6 |
3,615 |
35,665 |
-818 |
Aug17 |
161222 |
1139.6 |
1141.9 |
1138.2 |
1138.8 |
-2.7 |
833 |
11,199 |
+163 |
Oct17 |
161222 |
1141.9 |
1148.7 |
1141.9 |
1141.9 |
-2.7 |
195 |
3,244 |
-19 |
Dec17 |
161222 |
1148.1 |
1148.5 |
1143.8 |
1144.9 |
-2.7 |
1,154 |
21,744 |
+507 |
Feb18 |
161222 |
1151.5 |
1151.5 |
1148.2 |
1148.2 |
-2.7 |
8 |
204 |
-3 |
Apr18 |
161222 |
1151.7 |
1162.5 |
1151.7 |
1151.7 |
-2.7 |
0 |
163 |
+0 |
Jun18 |
161222 |
1155.0 |
1155.4 |
1155.0 |
1155.4 |
-2.7 |
0 |
4,214 |
+0 |
Aug18 |
161222 |
1159.1 |
1159.1 |
1159.1 |
1159.1 |
-2.7 |
0 |
6 |
+0 |
Oct18 |
161222 |
1162.8 |
1162.8 |
1162.1 |
1162.8 |
-2.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
156,735 |
398,661 |
-2,081 |
Silver(CMX) |
Dec16 |
161222 |
1591.5 |
1597.0 |
1579.0 |
1581.5 |
-10.3 |
17 |
275 |
+5 |
Mar17 |
161222 |
1600.0 |
1608.5 |
1581.5 |
1587.1 |
-10.8 |
58,270 |
130,585 |
-1,055 |
May17 |
161222 |
1611.0 |
1612.5 |
1588.5 |
1592.2 |
-11.0 |
1,574 |
14,821 |
+357 |
Jul17 |
161222 |
1614.5 |
1614.5 |
1593.5 |
1597.2 |
-11.0 |
767 |
5,746 |
+139 |
Sep17 |
161222 |
1617.5 |
1617.5 |
1601.9 |
1601.9 |
-11.2 |
230 |
1,237 |
+71 |
Dec17 |
161222 |
1630.0 |
1630.0 |
1606.0 |
1609.5 |
-11.5 |
101 |
5,185 |
+14 |
Mar18 |
161222 |
1618.3 |
1618.3 |
1618.3 |
1618.3 |
-11.5 |
0 |
14 |
+0 |
Total Volume and Open Interest |
61,281 |
159,697 |
-532 |
Platinum(NYMEX) |
Jan17 |
161222 |
917.5 |
921.0 |
906.2 |
907.4 |
-7.0 |
21,363 |
27,869 |
-6,771 |
Apr17 |
161222 |
919.5 |
922.6 |
908.1 |
908.9 |
-7.6 |
10,054 |
34,241 |
+5,864 |
Jul17 |
161222 |
916.9 |
924.8 |
911.8 |
912.5 |
-7.6 |
23 |
1,958 |
+0 |
Oct17 |
161222 |
916.0 |
924.0 |
916.0 |
916.1 |
-7.8 |
12 |
217 |
+0 |
Total Volume and Open Interest |
31,469 |
64,352 |
-903 |
Palladium(NYMEX) |
Dec16 |
161222 |
657.10 |
657.10 |
657.10 |
657.10 |
-3.30 |
0 |
25 |
+0 |
Mar17 |
161222 |
658.10 |
663.45 |
652.15 |
656.60 |
-3.30 |
5,373 |
24,466 |
-474 |
Jun17 |
161222 |
658.80 |
659.70 |
657.10 |
657.55 |
-3.50 |
10 |
648 |
-5 |
Total Volume and Open Interest |
5,385 |
25,156 |
-481 |
Copper(CMX) |
Dec16 |
161222 |
249.05 |
250.30 |
245.50 |
249.45 |
+0.30 |
603 |
1,268 |
-416 |
Mar17 |
161222 |
249.30 |
250.95 |
245.70 |
249.95 |
+0.25 |
44,499 |
153,451 |
-2,335 |
May17 |
161222 |
250.00 |
251.45 |
246.55 |
250.65 |
+0.20 |
2,126 |
27,419 |
-124 |
Jul17 |
161222 |
249.90 |
251.70 |
247.75 |
251.25 |
+0.20 |
1,141 |
20,777 |
+521 |
Sep17 |
161222 |
248.85 |
252.25 |
247.55 |
251.60 |
+0.15 |
217 |
6,901 |
+22 |
Total Volume and Open Interest |
49,850 |
233,042 |
-2,537 |
E-mini DJIA Index(CBOT) |
Mar17 |
161222 |
19875 |
19899 |
19830 |
19873 |
-18 |
81,800 |
127,247 |
-1,339 |
Jun17 |
161222 |
19815 |
19821 |
19765 |
19811 |
-19 |
121 |
184 |
+67 |
Sep17 |
161222 |
19759 |
19759 |
19759 |
19759 |
-19 |
|
|
|
Dec17 |
161222 |
19717 |
19717 |
19580 |
19717 |
-19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
81,921 |
127,432 |
-1,272 |
S & P 500(CME) |
Mar17 |
161222 |
2258.60 |
2260.30 |
2256.00 |
2258.70 |
-1.70 |
7,541 |
54,531 |
+715 |
Jun17 |
161222 |
2253.30 |
2253.30 |
2250.10 |
2253.30 |
-1.80 |
12 |
1,892 |
+0 |
Sep17 |
161222 |
2248.90 |
2248.90 |
2245.70 |
2248.90 |
-1.80 |
0 |
27 |
+0 |
Dec17 |
161222 |
2244.10 |
2244.10 |
2240.90 |
2244.10 |
-1.80 |
|
|
|
Total Volume and Open Interest |
7,553 |
56,450 |
+715 |
S & P 500 E-Mini(Globex) |
Mar17 |
161222 |
2258.25 |
2261.00 |
2251.50 |
2258.75 |
-1.75 |
814,005 |
2,748,679 |
+16,082 |
Jun17 |
161222 |
2253.25 |
2255.25 |
2246.25 |
2253.25 |
-1.75 |
655 |
8,656 |
+97 |
Sep17 |
161222 |
2247.75 |
2249.00 |
2244.75 |
2249.00 |
-1.75 |
5 |
172 |
+4 |
Dec17 |
161222 |
2244.00 |
2252.75 |
2241.00 |
2244.00 |
-2.00 |
2 |
48 |
+1 |
Total Volume and Open Interest |
814,667 |
2,757,555 |
+16,184 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
161222 |
4948.00 |
4953.00 |
4917.00 |
4936.50 |
-13.00 |
109,979 |
221,641 |
-95 |
Jun17 |
161222 |
4940.50 |
4942.30 |
4925.30 |
4935.00 |
-12.00 |
25 |
251 |
+0 |
Sep17 |
161222 |
4937.80 |
4958.00 |
4937.80 |
4937.80 |
-12.00 |
19 |
50 |
+13 |
Total Volume and Open Interest |
110,023 |
221,956 |
-82 |
S&P Midcap 400(CME) e-Mini |
Dec16 |
161216 |
1674.40 |
1676.00 |
1669.90 |
1674.40 |
+3.00 |
8,085 |
12,763 |
-5,036 |
Mar17 |
161222 |
1677.30 |
1680.10 |
1664.00 |
1669.00 |
-9.90 |
10,156 |
97,328 |
+179 |
Jun17 |
161222 |
1658.50 |
1659.50 |
1658.50 |
1659.50 |
-9.70 |
|
|
|
Total Volume and Open Interest |
10,156 |
97,328 |
+179 |
Volatility Index(CBOE) |
Dec16 |
161221 |
11.50 |
11.60 |
11.30 |
11.45 |
-0.13 |
78,073 |
86,037 |
-33,842 |
Jan17 |
161222 |
14.07 |
14.40 |
14.00 |
14.28 |
+0.25 |
88,420 |
227,844 |
+16,938 |
Feb17 |
161222 |
15.70 |
16.05 |
15.60 |
15.98 |
+0.30 |
26,491 |
69,111 |
+6,899 |
Mar17 |
161222 |
16.93 |
17.25 |
16.85 |
17.23 |
+0.30 |
10,497 |
32,812 |
+573 |
Total Volume and Open Interest |
217,914 |
389,936 |
-61,080 |
Russell 2000 Mini(ICE) |
Mar17 |
161222 |
1373.60 |
1377.30 |
1357.20 |
1363.10 |
-11.00 |
101,058 |
672,303 |
-369 |
Jun17 |
161222 |
1366.80 |
1366.80 |
1360.10 |
1360.10 |
-11.00 |
27 |
368 |
+24 |
Sep17 |
161222 |
1357.10 |
1357.10 |
1357.10 |
1357.10 |
-11.00 |
0 |
201 |
+0 |
Total Volume and Open Interest |
101,085 |
672,952 |
-345 |
Nikkei 225(CME) |
Mar17 |
161222 |
19450 |
19475 |
19340 |
19445 |
-25 |
10,034 |
28,999 |
-838 |
Jun17 |
161222 |
19370 |
19370 |
19370 |
19370 |
-25 |
|
|
|
Total Volume and Open Interest |
10,034 |
28,999 |
-838 |
Nikkei 225(SGX) |
Mar17 |
161222 |
19360 |
19390 |
19345 |
19350 |
-75 |
58,339 |
198,385 |
+5,064 |
Jun17 |
161222 |
19215 |
19250 |
19215 |
19225 |
-75 |
9 |
328 |
+1 |
Sep17 |
161221 |
19275 |
19275 |
19275 |
19275 |
-50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
59,403 |
200,025 |
-1,304 |
Nikkei 225 Mini(JPX) |
Dec16 |
161208 |
18525 |
18790 |
18485 |
18790 |
+290 |
877,826 |
406,905 |
-30,967 |
Mar17 |
161221 |
19510 |
19620 |
19330 |
19430 |
-70 |
669,349 |
304,386 |
+6,842 |
Jun17 |
161221 |
19365 |
19485 |
19200 |
19300 |
-50 |
3,156 |
6,211 |
+288 |
Total Volume and Open Interest |
709,997 |
445,598 |
+7,308 |
Nikkei 225(JPX) |
Dec16 |
161208 |
18530 |
18790 |
18490 |
18790 |
+290 |
173,401 |
259,863 |
-101,754 |
Mar17 |
161221 |
19510 |
19620 |
19330 |
19430 |
-70 |
59,389 |
344,873 |
+1,913 |
Jun17 |
161221 |
19370 |
19480 |
19200 |
19300 |
-50 |
217 |
18,093 |
-8 |
Total Volume and Open Interest |
59,620 |
438,486 |
+1,908 |
Nikkei 225(CME) Yen |
Dec16 |
161208 |
18630 |
18920 |
18610 |
18860 |
+230 |
67,553 |
53,178 |
-9,334 |
Mar17 |
161222 |
19395 |
19410 |
19280 |
19380 |
-30 |
32,623 |
54,962 |
-3 |
Jun17 |
161222 |
19250 |
19310 |
19250 |
19250 |
-30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,623 |
54,965 |
-3 |
Nikkei 225(CME) e-Mini Yen |
Dec16 |
161208 |
18860 |
18900 |
18860 |
18860 |
+230 |
0 |
307 |
+0 |
Mar17 |
161222 |
19380 |
19510 |
19380 |
19380 |
-30 |
1 |
94 |
+1 |
Jun17 |
161222 |
19250 |
19250 |
19250 |
19250 |
-30 |
|
|
|
Total Volume and Open Interest |
1 |
94 |
+1 |
CAC 40(EURONEXT) |
Jan17 |
161222 |
4831.5 |
4843.5 |
4819.5 |
4836.0 |
+1.0 |
66,417 |
294,765 |
-1,877 |
Feb17 |
161222 |
4828.0 |
4833.5 |
4824.5 |
4833.5 |
+1.0 |
33 |
121 |
+21 |
Mar17 |
161222 |
4819.0 |
4837.0 |
4819.0 |
4831.0 |
+1.0 |
1,808 |
9,032 |
+283 |
Total Volume and Open Interest |
68,258 |
303,980 |
-1,573 |
Hang Seng Index(HKFE) |
Dec16 |
161222 |
21839 |
21852 |
21591 |
21615 |
-223 |
92,982 |
127,271 |
-2,688 |
Jan17 |
161222 |
21855 |
21855 |
21601 |
21621 |
-224 |
8,222 |
11,551 |
+4,091 |
Total Volume and Open Interest |
102,532 |
146,445 |
+2,276 |
DAX(EUREX) |
Mar17 |
161222 |
11448.0 |
11478.5 |
11428.0 |
11444.5 |
-25.5 |
58,267 |
150,370 |
-5,715 |
Jun17 |
161222 |
11470.0 |
11497.5 |
11466.0 |
11468.5 |
-25.5 |
121 |
834 |
+99 |
Sep17 |
161222 |
11457.5 |
11457.5 |
11457.5 |
11457.5 |
-25.5 |
2 |
3 |
+0 |
Total Volume and Open Interest |
58,390 |
151,207 |
-5,616 |
Mini-DAX(EUREX) |
Dec16 |
161216 |
11374.0 |
11452.0 |
11352.0 |
11406.5 |
+25.5 |
21,293 |
14,501 |
-209 |
Mar17 |
161222 |
11450.0 |
11479.0 |
11429.0 |
11444.5 |
-25.5 |
12,341 |
7,477 |
+76 |
Jun17 |
161222 |
11492.0 |
11492.0 |
11468.5 |
11468.5 |
-25.5 |
83 |
291 |
-2 |
Total Volume and Open Interest |
12,424 |
7,768 |
+74 |
FT-SE 100(EURONEXT) |
Mar17 |
161222 |
6968.50 |
7000.50 |
6955.50 |
6988.50 |
+14.50 |
66,223 |
723,245 |
-3,684 |
Jun17 |
161222 |
6915.50 |
6915.50 |
6915.50 |
6915.50 |
+14.50 |
2 |
29,313 |
+0 |
Sep17 |
161222 |
6855.50 |
6855.50 |
6855.50 |
6855.50 |
+16.50 |
|
|
|
Total Volume and Open Interest |
66,225 |
752,558 |
-3,684 |
SPI 200(SFE) |
Mar17 |
161222 |
5579.0 |
5614.0 |
5558.0 |
5613.0 |
+34.0 |
32,633 |
252,022 |
+1,216 |
Jun17 |
161222 |
5596.0 |
5598.0 |
5596.0 |
5598.0 |
+35.0 |
0 |
1,412 |
+0 |
Sep17 |
161222 |
5548.0 |
5548.0 |
5548.0 |
5548.0 |
+35.0 |
0 |
1,530 |
+0 |
Total Volume and Open Interest |
32,654 |
255,179 |
+1,206 |
FTSE MIB(ISE) |
Mar17 |
161222 |
19150.00 |
19310.00 |
18995.00 |
19085.00 |
-101.00 |
27,440 |
37,396 |
+1,813 |
Jun17 |
161222 |
18810.00 |
18900.00 |
18630.00 |
18675.00 |
-109.00 |
2 |
15 |
+2 |
Total Volume and Open Interest |
27,442 |
37,411 |
+1,815 |
KOSPI 200(KFE) |
Mar17 |
161222 |
259.10 |
259.20 |
259.05 |
259.10 |
-0.10 |
70,102 |
125,847 |
+1,864 |
Jun17 |
161222 |
259.80 |
260.15 |
259.40 |
259.40 |
-0.40 |
283 |
4,034 |
+89 |
Sep17 |
161222 |
260.95 |
260.95 |
260.95 |
260.95 |
-0.10 |
0 |
362 |
+99 |
Total Volume and Open Interest |
70,385 |
136,753 |
+2,552 |
GSCI(CME) |
Jan17 |
161222 |
388.95 |
393.10 |
388.25 |
392.05 |
+1.15 |
186 |
14,483 |
-148 |
Feb17 |
161222 |
394.75 |
394.75 |
394.75 |
394.75 |
+1.15 |
|
|
|
Mar17 |
161222 |
400.85 |
400.85 |
400.85 |
400.85 |
+1.15 |
|
|
|
Total Volume and Open Interest |
186 |
14,483 |
-148 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|