|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 06, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
170106 |
1003.50 |
1003.50 |
985.00 |
986.00 |
-17.50 |
6,191 |
5,303 |
-1,457 |
Mar17 |
170106 |
1012.50 |
1014.75 |
993.50 |
994.75 |
-17.75 |
95,237 |
324,259 |
+1,546 |
May17 |
170106 |
1021.00 |
1023.00 |
1002.50 |
1003.50 |
-17.50 |
21,815 |
98,860 |
-2,039 |
Jul17 |
170106 |
1027.75 |
1030.00 |
1010.00 |
1010.75 |
-17.00 |
18,086 |
100,549 |
-2,368 |
Aug17 |
170106 |
1021.75 |
1021.75 |
1009.00 |
1009.50 |
-16.25 |
1,184 |
7,149 |
+147 |
Sep17 |
170106 |
1009.50 |
1009.50 |
993.50 |
994.75 |
-14.75 |
853 |
3,061 |
+263 |
Nov17 |
170106 |
995.25 |
997.75 |
981.25 |
982.50 |
-13.75 |
11,675 |
78,853 |
+455 |
Jan18 |
170106 |
1000.00 |
1000.00 |
985.75 |
986.75 |
-13.00 |
379 |
3,316 |
+75 |
Mar18 |
170106 |
991.75 |
991.75 |
983.00 |
984.25 |
-12.75 |
115 |
2,331 |
+6 |
May18 |
170106 |
986.00 |
986.00 |
983.25 |
983.25 |
-12.50 |
88 |
562 |
+0 |
Jul18 |
170106 |
985.00 |
985.00 |
983.25 |
984.50 |
-11.75 |
100 |
817 |
-10 |
Aug18 |
170106 |
977.75 |
977.75 |
977.75 |
977.75 |
-11.50 |
0 |
19 |
+0 |
Sep18 |
170106 |
967.75 |
967.75 |
967.75 |
967.75 |
-11.75 |
0 |
22 |
+0 |
Nov18 |
170106 |
956.50 |
958.00 |
954.00 |
954.00 |
-9.75 |
25 |
1,249 |
+7 |
Total Volume and Open Interest |
155,748 |
626,384 |
-3,375 |
Soybean Meal(CBOT) |
Jan17 |
170106 |
312.80 |
312.90 |
307.00 |
307.50 |
-6.90 |
2,436 |
2,991 |
-942 |
Mar17 |
170106 |
318.00 |
318.90 |
310.70 |
311.30 |
-6.90 |
44,263 |
176,999 |
+4,215 |
May17 |
170106 |
320.40 |
321.20 |
313.60 |
314.10 |
-6.50 |
12,853 |
52,798 |
+912 |
Jul17 |
170106 |
323.00 |
323.80 |
316.50 |
317.20 |
-5.90 |
7,094 |
51,876 |
+195 |
Aug17 |
170106 |
321.70 |
321.70 |
315.50 |
316.10 |
-5.70 |
1,296 |
8,170 |
+228 |
Sep17 |
170106 |
319.50 |
319.50 |
313.70 |
314.00 |
-5.60 |
369 |
6,058 |
+55 |
Oct17 |
170106 |
315.50 |
315.50 |
309.50 |
310.00 |
-5.50 |
1,034 |
6,124 |
+268 |
Dec17 |
170106 |
315.70 |
316.00 |
309.80 |
310.30 |
-5.70 |
2,258 |
23,656 |
+539 |
Jan18 |
170106 |
310.60 |
310.60 |
310.10 |
310.10 |
-5.40 |
3 |
912 |
-3 |
Mar18 |
170106 |
313.50 |
313.50 |
308.90 |
308.90 |
-5.70 |
1 |
1,100 |
+0 |
Total Volume and Open Interest |
71,608 |
331,943 |
+5,466 |
Soybean Oil(CBOT) |
Jan17 |
170106 |
34.94 |
35.12 |
34.71 |
34.77 |
-0.23 |
2,781 |
2,664 |
-1,007 |
Mar17 |
170106 |
35.22 |
35.35 |
34.86 |
34.98 |
-0.24 |
60,218 |
198,151 |
+275 |
May17 |
170106 |
35.50 |
35.60 |
35.12 |
35.24 |
-0.23 |
19,374 |
70,903 |
-2,089 |
Jul17 |
170106 |
35.79 |
35.82 |
35.36 |
35.44 |
-0.25 |
8,856 |
59,036 |
+511 |
Aug17 |
170106 |
35.55 |
35.75 |
35.35 |
35.41 |
-0.24 |
1,926 |
7,597 |
+520 |
Sep17 |
170106 |
35.26 |
35.56 |
35.25 |
35.29 |
-0.23 |
1,124 |
5,807 |
+149 |
Oct17 |
170106 |
35.10 |
35.32 |
35.00 |
35.00 |
-0.23 |
991 |
5,561 |
+255 |
Dec17 |
170106 |
35.20 |
35.35 |
34.93 |
35.01 |
-0.21 |
3,833 |
16,941 |
+598 |
Jan18 |
170106 |
34.99 |
35.46 |
34.99 |
34.99 |
-0.20 |
357 |
1,040 |
+212 |
Mar18 |
170106 |
34.94 |
35.15 |
34.94 |
34.94 |
-0.18 |
125 |
1,032 |
+95 |
Total Volume and Open Interest |
99,887 |
369,843 |
-275 |
Canola(WCE) |
Jan17 |
170106 |
492.1 |
492.1 |
492.1 |
492.1 |
-5.6 |
50 |
446 |
-152 |
Mar17 |
170106 |
503.0 |
503.9 |
498.0 |
498.3 |
-5.3 |
11,342 |
114,005 |
-2,144 |
May17 |
170106 |
512.4 |
512.4 |
504.7 |
505.0 |
-5.3 |
1,532 |
31,760 |
+399 |
Jul17 |
170106 |
514.4 |
514.9 |
509.1 |
509.6 |
-5.3 |
1,028 |
16,611 |
-299 |
Nov17 |
170106 |
492.9 |
492.9 |
487.6 |
488.8 |
-5.1 |
404 |
17,279 |
+151 |
Total Volume and Open Interest |
14,358 |
182,186 |
-2,044 |
Corn(CBOT) |
Mar17 |
170106 |
360.75 |
362.50 |
356.75 |
358.00 |
-3.25 |
171,286 |
690,721 |
+878 |
May17 |
170106 |
367.00 |
369.00 |
363.50 |
364.75 |
-2.75 |
43,634 |
174,816 |
-2,208 |
Jul17 |
170106 |
373.75 |
375.75 |
370.25 |
371.50 |
-2.75 |
34,436 |
175,622 |
-3,332 |
Sep17 |
170106 |
380.00 |
382.00 |
376.75 |
377.75 |
-3.00 |
10,930 |
60,231 |
+26 |
Dec17 |
170106 |
388.00 |
389.75 |
384.50 |
385.50 |
-3.00 |
14,881 |
115,221 |
+1,543 |
Mar18 |
170106 |
396.00 |
398.00 |
392.75 |
394.00 |
-3.00 |
756 |
12,004 |
+109 |
May18 |
170106 |
402.00 |
402.50 |
398.50 |
399.50 |
-2.75 |
126 |
1,782 |
+11 |
Jul18 |
170106 |
406.00 |
406.75 |
402.75 |
403.75 |
-2.75 |
167 |
2,256 |
+21 |
Sep18 |
170106 |
400.00 |
400.00 |
399.25 |
399.25 |
-2.50 |
117 |
1,001 |
+44 |
Dec18 |
170106 |
401.50 |
403.00 |
398.75 |
400.25 |
-2.25 |
211 |
7,793 |
+53 |
Total Volume and Open Interest |
276,559 |
1,241,759 |
-2,845 |
Wheat(CBOT) |
Mar17 |
170106 |
425.75 |
428.00 |
421.75 |
423.25 |
-3.00 |
59,201 |
268,716 |
+1,783 |
May17 |
170106 |
436.00 |
438.50 |
433.25 |
434.75 |
-1.75 |
13,891 |
74,988 |
+158 |
Jul17 |
170106 |
449.50 |
451.50 |
446.75 |
448.25 |
-1.00 |
11,699 |
71,648 |
+1,258 |
Sep17 |
170106 |
461.25 |
463.00 |
458.75 |
460.50 |
-0.25 |
2,649 |
14,518 |
+429 |
Dec17 |
170106 |
475.00 |
477.25 |
472.75 |
476.00 |
+0.25 |
2,838 |
26,032 |
+506 |
Mar18 |
170106 |
487.50 |
487.50 |
484.25 |
487.25 |
+0.75 |
288 |
4,441 |
+28 |
Total Volume and Open Interest |
90,646 |
462,027 |
+4,179 |
Wheat(KCBT) |
Mar17 |
170106 |
433.75 |
438.75 |
432.50 |
433.50 |
-1.00 |
20,945 |
119,994 |
-1,031 |
May17 |
170106 |
445.00 |
450.00 |
444.00 |
445.00 |
-1.00 |
6,264 |
34,919 |
+232 |
Jul17 |
170106 |
456.25 |
461.25 |
455.50 |
456.50 |
-0.50 |
7,264 |
61,756 |
+22 |
Sep17 |
170106 |
470.00 |
474.25 |
469.50 |
470.25 |
-0.25 |
807 |
8,392 |
+102 |
Dec17 |
170106 |
489.75 |
491.50 |
486.75 |
487.75 |
-0.25 |
700 |
10,351 |
+280 |
Mar18 |
170106 |
500.00 |
501.50 |
499.00 |
499.00 |
+0.25 |
143 |
3,278 |
-12 |
May18 |
170106 |
506.50 |
506.50 |
499.75 |
506.50 |
+0.75 |
70 |
978 |
+2 |
Total Volume and Open Interest |
36,208 |
240,250 |
-415 |
Wheat(MGE) |
Mar17 |
170106 |
549.75 |
555.75 |
545.50 |
552.75 |
+2.50 |
3,529 |
33,440 |
-321 |
May17 |
170106 |
544.75 |
550.25 |
540.00 |
547.00 |
+2.25 |
1,623 |
13,601 |
-62 |
Jul17 |
170106 |
545.75 |
549.25 |
540.25 |
546.25 |
+0.50 |
844 |
6,626 |
+178 |
Sep17 |
170106 |
550.00 |
554.00 |
547.50 |
550.25 |
+0.25 |
725 |
4,968 |
+112 |
Dec17 |
170106 |
557.00 |
560.75 |
557.00 |
558.25 |
+0.75 |
289 |
3,247 |
+18 |
Mar18 |
170106 |
565.00 |
565.75 |
565.00 |
565.00 |
unch |
164 |
577 |
-17 |
Total Volume and Open Interest |
7,188 |
62,601 |
-86 |
Oats(CBOT) |
Mar17 |
170106 |
235.50 |
238.75 |
226.50 |
228.00 |
-8.50 |
833 |
4,787 |
-317 |
May17 |
170106 |
236.75 |
236.75 |
227.00 |
228.00 |
-8.25 |
45 |
1,228 |
+14 |
Jul17 |
170106 |
232.25 |
233.75 |
225.50 |
225.50 |
-9.75 |
12 |
205 |
+9 |
Sep17 |
170106 |
232.00 |
232.00 |
225.25 |
225.25 |
-10.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
891 |
6,349 |
-294 |
Rough Rice(CBOT) |
Jan17 |
170106 |
9.44 |
9.51 |
9.44 |
9.44 |
-0.07 |
42 |
58 |
-22 |
Mar17 |
170106 |
9.75 |
9.85 |
9.59 |
9.67 |
-0.07 |
484 |
10,900 |
+17 |
May17 |
170106 |
10.06 |
10.06 |
9.90 |
9.90 |
-0.07 |
16 |
720 |
+3 |
Jul17 |
170106 |
10.11 |
10.11 |
10.11 |
10.11 |
-0.07 |
0 |
26 |
+0 |
Total Volume and Open Interest |
542 |
11,717 |
-2 |
Live Cattle(CME) |
Feb17 |
170106 |
114.730 |
115.200 |
113.980 |
114.830 |
-0.250 |
25,290 |
112,347 |
-2,756 |
Apr17 |
170106 |
113.830 |
114.400 |
113.230 |
114.200 |
+0.050 |
16,152 |
83,746 |
+1,994 |
Jun17 |
170106 |
103.700 |
104.050 |
103.285 |
103.980 |
+0.030 |
8,036 |
65,951 |
+719 |
Aug17 |
170106 |
99.885 |
100.285 |
99.500 |
100.230 |
+0.050 |
3,605 |
26,301 |
+397 |
Oct17 |
170106 |
99.430 |
100.135 |
99.430 |
100.100 |
+0.120 |
879 |
13,392 |
+203 |
Dec17 |
170106 |
100.000 |
100.650 |
99.830 |
100.550 |
+0.265 |
316 |
4,778 |
+75 |
Total Volume and Open Interest |
54,355 |
307,673 |
+682 |
Feeder Cattle(CME) |
Jan17 |
170106 |
128.250 |
128.800 |
127.750 |
128.325 |
+0.075 |
3,473 |
7,704 |
-993 |
Mar17 |
170106 |
123.785 |
124.300 |
123.035 |
123.800 |
+0.050 |
6,522 |
21,730 |
+700 |
Apr17 |
170106 |
123.535 |
124.000 |
122.850 |
123.700 |
+0.065 |
2,028 |
6,421 |
+230 |
May17 |
170106 |
122.635 |
123.100 |
122.000 |
122.980 |
+0.230 |
1,507 |
6,932 |
+433 |
Aug17 |
170106 |
123.000 |
123.480 |
122.285 |
123.350 |
+0.300 |
397 |
3,240 |
+65 |
Sep17 |
170106 |
120.785 |
122.035 |
120.785 |
121.950 |
+0.270 |
46 |
316 |
+16 |
Oct17 |
170106 |
120.000 |
120.000 |
119.580 |
120.000 |
+0.270 |
3 |
79 |
+0 |
Total Volume and Open Interest |
13,976 |
46,445 |
+451 |
Lean Hogs(CME) |
Feb17 |
170106 |
65.150 |
65.150 |
63.580 |
63.985 |
-0.900 |
17,799 |
75,884 |
-2,467 |
Apr17 |
170106 |
68.430 |
68.450 |
67.550 |
68.200 |
-0.130 |
10,166 |
55,470 |
+1,660 |
May17 |
170106 |
72.785 |
73.000 |
72.150 |
73.000 |
+0.365 |
187 |
1,545 |
+122 |
Jun17 |
170106 |
76.785 |
77.285 |
76.050 |
77.200 |
+0.415 |
3,632 |
28,004 |
+538 |
Jul17 |
170106 |
76.550 |
76.900 |
75.980 |
76.830 |
+0.280 |
1,076 |
11,081 |
+342 |
Aug17 |
170106 |
76.035 |
76.100 |
75.635 |
75.930 |
-0.020 |
917 |
14,524 |
+33 |
Oct17 |
170106 |
65.700 |
65.975 |
65.080 |
65.180 |
-0.620 |
474 |
6,421 |
+210 |
Dec17 |
170106 |
61.580 |
61.900 |
61.350 |
61.580 |
-0.020 |
335 |
3,597 |
+179 |
Total Volume and Open Interest |
34,931 |
197,015 |
+813 |
Class III Milk(CME) |
Jan17 |
170106 |
16.54 |
16.64 |
16.52 |
16.62 |
+0.05 |
267 |
4,476 |
+45 |
Feb17 |
170106 |
16.70 |
16.99 |
16.68 |
16.99 |
+0.29 |
221 |
4,112 |
-4 |
Mar17 |
170106 |
16.89 |
17.10 |
16.87 |
17.09 |
+0.17 |
167 |
3,702 |
+11 |
Apr17 |
170106 |
17.07 |
17.19 |
17.04 |
17.18 |
+0.11 |
75 |
2,902 |
+15 |
May17 |
170106 |
17.25 |
17.36 |
17.23 |
17.29 |
+0.03 |
65 |
2,763 |
+1 |
Jun17 |
170106 |
17.48 |
17.57 |
17.43 |
17.54 |
+0.08 |
94 |
2,554 |
+47 |
Jul17 |
170106 |
17.65 |
17.69 |
17.59 |
17.69 |
+0.06 |
38 |
1,494 |
+24 |
Aug17 |
170106 |
17.70 |
17.76 |
17.67 |
17.73 |
+0.04 |
10 |
1,494 |
+8 |
Sep17 |
170106 |
17.78 |
17.80 |
17.73 |
17.80 |
+0.09 |
19 |
1,414 |
+2 |
Oct17 |
170106 |
17.69 |
17.73 |
17.66 |
17.73 |
+0.08 |
24 |
1,180 |
+23 |
Nov17 |
170106 |
17.52 |
17.55 |
17.52 |
17.55 |
+0.03 |
27 |
1,236 |
+22 |
Dec17 |
170106 |
17.20 |
17.25 |
17.17 |
17.20 |
+0.01 |
35 |
1,081 |
+13 |
Jan18 |
170106 |
16.84 |
16.84 |
16.84 |
16.84 |
unch |
5 |
224 |
+5 |
Total Volume and Open Interest |
1,098 |
29,397 |
-5,547 |
Cocoa(ICE) |
Mar17 |
170106 |
2263 |
2291 |
2245 |
2261 |
-1 |
22,177 |
126,996 |
-999 |
May17 |
170106 |
2243 |
2273 |
2227 |
2244 |
-1 |
7,082 |
59,258 |
+513 |
Jul17 |
170106 |
2243 |
2270 |
2230 |
2242 |
unch |
3,797 |
40,786 |
-49 |
Sep17 |
170106 |
2255 |
2281 |
2240 |
2252 |
-1 |
2,132 |
18,599 |
+536 |
Dec17 |
170106 |
2272 |
2301 |
2261 |
2272 |
-1 |
1,218 |
13,381 |
+106 |
Mar18 |
170106 |
2289 |
2317 |
2274 |
2287 |
-3 |
385 |
10,438 |
-26 |
May18 |
170106 |
2298 |
2298 |
2298 |
2298 |
-4 |
127 |
3,701 |
-119 |
Total Volume and Open Interest |
36,968 |
277,068 |
-41 |
Coffee "C"(ICE) |
Mar17 |
170106 |
143.50 |
144.50 |
142.05 |
142.85 |
-0.90 |
18,851 |
98,234 |
-1,526 |
May17 |
170106 |
146.00 |
146.80 |
144.40 |
145.15 |
-0.90 |
5,488 |
41,792 |
-223 |
Jul17 |
170106 |
147.80 |
149.00 |
146.75 |
147.45 |
-0.85 |
3,911 |
22,245 |
+94 |
Sep17 |
170106 |
150.35 |
151.00 |
148.95 |
149.50 |
-0.85 |
1,494 |
13,319 |
+2 |
Dec17 |
170106 |
153.90 |
153.90 |
152.25 |
152.45 |
-0.85 |
392 |
11,195 |
+33 |
Mar18 |
170106 |
156.75 |
156.75 |
155.25 |
155.25 |
-0.85 |
130 |
2,552 |
+86 |
Total Volume and Open Interest |
30,268 |
192,726 |
-1,540 |
Orange Juice(ICE) |
Jan17 |
170106 |
189.45 |
189.45 |
185.05 |
185.55 |
-5.35 |
13 |
121 |
-2 |
Mar17 |
170106 |
189.10 |
189.10 |
181.50 |
182.80 |
-7.50 |
942 |
11,874 |
+57 |
May17 |
170106 |
185.00 |
185.10 |
180.00 |
181.20 |
-6.70 |
147 |
840 |
+47 |
Jul17 |
170106 |
184.00 |
184.00 |
178.90 |
180.35 |
-6.20 |
40 |
305 |
+9 |
Sep17 |
170106 |
180.00 |
180.00 |
179.90 |
179.90 |
-5.90 |
2 |
32 |
+0 |
Nov17 |
170106 |
181.80 |
181.80 |
178.45 |
178.45 |
-5.65 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,144 |
13,176 |
+111 |
Sugar #11(ICE) |
Mar17 |
170106 |
20.66 |
20.84 |
20.30 |
20.75 |
-0.03 |
56,769 |
346,029 |
-3,610 |
May17 |
170106 |
20.40 |
20.49 |
20.05 |
20.41 |
-0.02 |
24,448 |
162,965 |
-2,681 |
Jul17 |
170106 |
19.88 |
19.99 |
19.63 |
19.92 |
-0.03 |
19,342 |
119,186 |
+3,827 |
Oct17 |
170106 |
19.50 |
19.59 |
19.30 |
19.55 |
+0.01 |
8,999 |
79,867 |
-156 |
Mar18 |
170106 |
19.20 |
19.35 |
19.10 |
19.33 |
+0.04 |
5,661 |
49,614 |
+692 |
May18 |
170106 |
18.52 |
18.67 |
18.44 |
18.66 |
+0.04 |
1,598 |
17,783 |
-432 |
Jul18 |
170106 |
17.87 |
18.03 |
17.82 |
18.00 |
+0.03 |
1,513 |
12,643 |
-182 |
Oct18 |
170106 |
17.52 |
17.66 |
17.45 |
17.58 |
-0.04 |
743 |
12,104 |
+215 |
Total Volume and Open Interest |
119,275 |
808,252 |
-2,231 |
London Cocoa(LCE) |
Mar17 |
170106 |
1809 |
1848 |
1805 |
1821 |
+12 |
10,784 |
111,231 |
+1,579 |
May17 |
170106 |
1820 |
1860 |
1819 |
1833 |
+10 |
4,949 |
68,767 |
-408 |
Jul17 |
170106 |
1839 |
1879 |
1839 |
1850 |
+9 |
2,403 |
34,391 |
+50 |
Sep17 |
170106 |
1852 |
1892 |
1852 |
1862 |
+9 |
1,674 |
36,932 |
-305 |
Dec17 |
170106 |
1864 |
1904 |
1864 |
1874 |
+10 |
710 |
27,143 |
+149 |
Mar18 |
170106 |
1874 |
1915 |
1874 |
1884 |
+10 |
406 |
17,961 |
+63 |
May18 |
170106 |
1912 |
1919 |
1898 |
1898 |
+9 |
32 |
4,912 |
-1 |
Total Volume and Open Interest |
20,959 |
303,080 |
+1,126 |
London Sugar(LCE) |
Mar17 |
170106 |
543.00 |
546.20 |
537.50 |
543.40 |
-3.10 |
6,520 |
34,872 |
-690 |
May17 |
170106 |
540.10 |
544.40 |
534.70 |
541.60 |
-2.20 |
2,860 |
22,548 |
+277 |
Aug17 |
170106 |
532.00 |
534.80 |
526.10 |
532.40 |
-1.70 |
1,278 |
10,310 |
-129 |
Oct17 |
170106 |
508.30 |
515.00 |
508.30 |
512.80 |
-1.30 |
591 |
10,430 |
+41 |
Dec17 |
170106 |
503.00 |
504.50 |
502.80 |
502.80 |
-1.00 |
500 |
3,504 |
+212 |
Total Volume and Open Interest |
11,906 |
85,994 |
-238 |
Cotton(ICE) |
Mar17 |
170106 |
73.93 |
74.19 |
72.90 |
73.99 |
+0.21 |
37,052 |
173,458 |
+8,223 |
May17 |
170106 |
73.85 |
74.36 |
73.18 |
74.29 |
+0.36 |
9,047 |
40,720 |
-861 |
Jul17 |
170106 |
74.16 |
74.57 |
73.42 |
74.53 |
+0.47 |
4,622 |
19,939 |
+687 |
Oct17 |
170106 |
71.54 |
71.54 |
71.54 |
71.54 |
unch |
0 |
36 |
+0 |
Dec17 |
170106 |
71.40 |
71.61 |
70.97 |
71.57 |
+0.10 |
3,064 |
19,886 |
+94 |
Mar18 |
170106 |
71.57 |
71.71 |
71.52 |
71.68 |
+0.22 |
164 |
569 |
+94 |
Total Volume and Open Interest |
53,950 |
255,395 |
+8,237 |
Lumber(CME) |
Jan17 |
170106 |
315.0 |
317.4 |
312.7 |
312.9 |
-2.4 |
156 |
595 |
-83 |
Mar17 |
170106 |
328.5 |
331.9 |
326.6 |
328.2 |
-0.4 |
270 |
2,843 |
+6 |
May17 |
170106 |
337.1 |
337.1 |
335.5 |
336.1 |
-0.6 |
6 |
351 |
-3 |
Jul17 |
170106 |
344.7 |
344.7 |
344.3 |
344.7 |
-0.6 |
6 |
54 |
+0 |
Total Volume and Open Interest |
438 |
3,874 |
-80 |
Crude Oil(NYM) |
Feb17 |
170106 |
53.73 |
54.32 |
53.32 |
53.99 |
+0.23 |
512,641 |
451,079 |
-3,498 |
Mar17 |
170106 |
54.62 |
55.20 |
54.20 |
54.87 |
+0.19 |
157,504 |
334,432 |
+2,110 |
Apr17 |
170106 |
55.46 |
55.97 |
55.00 |
55.68 |
+0.19 |
58,957 |
156,555 |
-2,989 |
May17 |
170106 |
56.15 |
56.63 |
55.67 |
56.37 |
+0.20 |
30,524 |
117,286 |
+1,823 |
Jun17 |
170106 |
56.61 |
57.13 |
56.14 |
56.88 |
+0.20 |
60,043 |
223,745 |
-2,337 |
Jul17 |
170106 |
56.90 |
57.42 |
56.55 |
57.21 |
+0.20 |
18,224 |
58,056 |
+7,059 |
Aug17 |
170106 |
57.10 |
57.52 |
56.72 |
57.40 |
+0.21 |
7,262 |
53,040 |
+194 |
Sep17 |
170106 |
57.23 |
57.72 |
56.82 |
57.51 |
+0.21 |
12,986 |
79,207 |
+3,578 |
Oct17 |
170106 |
57.02 |
57.57 |
57.02 |
57.57 |
+0.22 |
2,489 |
42,396 |
-403 |
Nov17 |
170106 |
57.06 |
57.70 |
56.97 |
57.62 |
+0.23 |
3,770 |
41,135 |
+1,482 |
Dec17 |
170106 |
57.28 |
57.82 |
56.95 |
57.66 |
+0.23 |
38,763 |
212,101 |
-169 |
Jan18 |
170106 |
57.16 |
57.63 |
57.16 |
57.63 |
+0.24 |
2,806 |
37,436 |
-138 |
Feb18 |
170106 |
57.49 |
57.60 |
57.49 |
57.60 |
+0.24 |
597 |
15,184 |
+109 |
Mar18 |
170106 |
57.25 |
57.57 |
57.25 |
57.57 |
+0.25 |
1,404 |
24,044 |
+146 |
Apr18 |
170106 |
57.53 |
57.94 |
57.53 |
57.53 |
+0.26 |
368 |
7,710 |
-52 |
May18 |
170106 |
57.49 |
57.49 |
57.49 |
57.49 |
+0.27 |
1,723 |
6,502 |
+824 |
Total Volume and Open Interest |
942,108 |
2,100,807 |
+11,483 |
e-miNY Crude Oil(NYM) |
Feb17 |
170106 |
53.750 |
54.300 |
53.325 |
54.000 |
+0.250 |
10,277 |
2,305 |
-176 |
Mar17 |
170106 |
54.725 |
55.175 |
54.250 |
54.875 |
+0.200 |
389 |
1,039 |
+25 |
Apr17 |
170106 |
55.375 |
55.875 |
55.200 |
55.675 |
+0.175 |
33 |
411 |
+4 |
May17 |
170106 |
56.100 |
56.375 |
55.800 |
56.375 |
+0.200 |
37 |
162 |
+34 |
Jun17 |
170106 |
57.000 |
57.000 |
56.875 |
56.875 |
+0.200 |
44 |
151 |
+24 |
Jul17 |
170106 |
57.000 |
57.200 |
57.000 |
57.200 |
+0.200 |
12 |
135 |
+8 |
Aug17 |
170106 |
57.125 |
57.400 |
57.125 |
57.400 |
+0.200 |
2 |
120 |
-2 |
Sep17 |
170106 |
57.500 |
57.500 |
55.950 |
57.500 |
+0.200 |
0 |
28 |
+0 |
Oct17 |
170106 |
57.575 |
57.575 |
56.125 |
57.575 |
+0.225 |
0 |
55 |
+0 |
Nov17 |
170106 |
57.625 |
57.625 |
57.625 |
57.625 |
+0.225 |
14 |
53 |
+10 |
Total Volume and Open Interest |
10,824 |
4,694 |
-65 |
NY Harbor ULSD(NYM) |
Feb17 |
170106 |
169.71 |
171.46 |
167.77 |
170.32 |
+0.90 |
52,731 |
114,969 |
-3,553 |
Mar17 |
170106 |
171.07 |
172.66 |
169.09 |
171.66 |
+0.93 |
33,502 |
96,848 |
+2,579 |
Apr17 |
170106 |
171.51 |
173.25 |
169.87 |
172.31 |
+0.93 |
19,408 |
48,542 |
+1,817 |
May17 |
170106 |
172.38 |
173.87 |
170.61 |
173.08 |
+0.90 |
8,911 |
30,849 |
+574 |
Jun17 |
170106 |
172.81 |
174.60 |
171.62 |
173.85 |
+0.84 |
10,220 |
43,956 |
-1,148 |
Jul17 |
170106 |
174.40 |
175.49 |
173.62 |
174.83 |
+0.79 |
2,213 |
10,280 |
-172 |
Aug17 |
170106 |
175.95 |
176.26 |
173.91 |
175.80 |
+0.75 |
1,322 |
4,820 |
+215 |
Sep17 |
170106 |
175.62 |
177.44 |
174.73 |
176.80 |
+0.68 |
1,783 |
8,854 |
-253 |
Oct17 |
170106 |
178.11 |
178.16 |
175.99 |
177.67 |
+0.59 |
516 |
5,324 |
-94 |
Nov17 |
170106 |
177.66 |
178.44 |
177.66 |
178.43 |
+0.52 |
495 |
4,090 |
+8 |
Dec17 |
170106 |
178.12 |
180.00 |
177.23 |
179.14 |
+0.52 |
3,735 |
38,038 |
+356 |
Jan18 |
170106 |
179.68 |
179.94 |
179.40 |
179.94 |
+0.50 |
82 |
3,102 |
-18 |
Feb18 |
170106 |
180.21 |
180.21 |
179.60 |
180.21 |
+0.49 |
32 |
1,867 |
+16 |
Mar18 |
170106 |
179.76 |
179.76 |
179.76 |
179.76 |
+0.49 |
35 |
1,060 |
+15 |
Total Volume and Open Interest |
135,659 |
427,929 |
+270 |
RBOB Gasoline(NYM) |
Feb17 |
170106 |
163.91 |
165.83 |
162.39 |
163.40 |
-0.37 |
46,146 |
133,917 |
-2,294 |
Mar17 |
170106 |
166.10 |
167.71 |
164.63 |
165.84 |
+0.03 |
34,237 |
87,151 |
+1,284 |
Apr17 |
170106 |
184.10 |
185.43 |
182.73 |
184.21 |
+0.46 |
19,126 |
47,892 |
+1,327 |
May17 |
170106 |
184.80 |
186.26 |
183.96 |
185.29 |
+0.48 |
8,408 |
30,694 |
+166 |
Jun17 |
170106 |
184.32 |
185.78 |
183.27 |
184.77 |
+0.42 |
7,438 |
35,315 |
+912 |
Jul17 |
170106 |
184.33 |
184.39 |
182.41 |
183.38 |
+0.34 |
3,729 |
14,923 |
+135 |
Aug17 |
170106 |
182.15 |
182.39 |
180.49 |
181.28 |
+0.19 |
1,817 |
5,623 |
-244 |
Sep17 |
170106 |
178.36 |
179.53 |
177.08 |
178.51 |
+0.05 |
2,207 |
13,398 |
-44 |
Oct17 |
170106 |
164.93 |
165.24 |
164.59 |
165.24 |
-0.15 |
800 |
4,979 |
+289 |
Nov17 |
170106 |
162.04 |
162.66 |
161.34 |
161.85 |
-0.33 |
346 |
2,444 |
+11 |
Total Volume and Open Interest |
126,251 |
410,288 |
+1,569 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170106 |
163.40 |
164.60 |
162.20 |
163.40 |
-0.37 |
0 |
1 |
+0 |
Mar17 |
170106 |
165.80 |
165.84 |
165.80 |
165.80 |
-0.01 |
|
|
|
Apr17 |
170106 |
184.20 |
184.21 |
184.20 |
184.20 |
+0.45 |
|
|
|
May17 |
170106 |
185.30 |
185.30 |
185.29 |
185.30 |
+0.49 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb17 |
170106 |
3.304 |
3.358 |
3.214 |
3.285 |
+0.012 |
171,528 |
166,641 |
+5,116 |
Mar17 |
170106 |
3.286 |
3.351 |
3.211 |
3.288 |
+0.020 |
66,857 |
263,403 |
+2,561 |
Apr17 |
170106 |
3.240 |
3.317 |
3.180 |
3.256 |
+0.030 |
49,296 |
113,893 |
-2,512 |
May17 |
170106 |
3.230 |
3.310 |
3.180 |
3.261 |
+0.039 |
39,823 |
112,544 |
+708 |
Jun17 |
170106 |
3.264 |
3.345 |
3.212 |
3.295 |
+0.043 |
17,033 |
40,727 |
-491 |
Jul17 |
170106 |
3.298 |
3.371 |
3.250 |
3.327 |
+0.045 |
14,454 |
55,362 |
+168 |
Aug17 |
170106 |
3.288 |
3.366 |
3.250 |
3.326 |
+0.048 |
8,676 |
35,772 |
+67 |
Sep17 |
170106 |
3.262 |
3.347 |
3.225 |
3.308 |
+0.050 |
8,383 |
36,563 |
+1,266 |
Oct17 |
170106 |
3.294 |
3.366 |
3.245 |
3.326 |
+0.049 |
17,645 |
90,420 |
-1,075 |
Nov17 |
170106 |
3.337 |
3.391 |
3.288 |
3.371 |
+0.050 |
4,001 |
35,820 |
-428 |
Dec17 |
170106 |
3.427 |
3.499 |
3.405 |
3.485 |
+0.049 |
4,049 |
37,060 |
+271 |
Jan18 |
170106 |
3.518 |
3.605 |
3.497 |
3.572 |
+0.051 |
5,946 |
41,603 |
+432 |
Feb18 |
170106 |
3.467 |
3.542 |
3.467 |
3.523 |
+0.043 |
1,967 |
16,304 |
-228 |
Mar18 |
170106 |
3.380 |
3.445 |
3.358 |
3.426 |
+0.036 |
4,094 |
39,180 |
+780 |
Apr18 |
170106 |
2.891 |
2.937 |
2.874 |
2.911 |
+0.010 |
4,071 |
43,683 |
+661 |
May18 |
170106 |
2.838 |
2.875 |
2.823 |
2.847 |
-0.003 |
3,965 |
11,695 |
-397 |
Total Volume and Open Interest |
424,073 |
1,238,253 |
+6,913 |
Brent Crude Oil(ICE) |
Mar17 |
170106 |
56.88 |
57.47 |
56.28 |
57.10 |
+0.21 |
282,545 |
603,835 |
-5,077 |
Apr17 |
170106 |
57.50 |
58.03 |
56.89 |
57.68 |
+0.20 |
103,517 |
245,125 |
+3,173 |
May17 |
170106 |
57.97 |
58.50 |
57.37 |
58.17 |
+0.19 |
57,804 |
155,947 |
+4,805 |
Jun17 |
170106 |
58.37 |
58.89 |
57.77 |
58.57 |
+0.18 |
70,777 |
252,312 |
-3,305 |
Jul17 |
170106 |
58.60 |
59.13 |
58.07 |
58.84 |
+0.18 |
19,819 |
86,886 |
-2,233 |
Aug17 |
170106 |
58.72 |
59.26 |
58.22 |
58.98 |
+0.17 |
13,518 |
55,492 |
+1,053 |
Sep17 |
170106 |
58.82 |
59.25 |
58.25 |
59.03 |
+0.17 |
17,096 |
71,912 |
+714 |
Oct17 |
170106 |
58.75 |
59.23 |
58.25 |
59.02 |
+0.17 |
5,896 |
34,775 |
+117 |
Nov17 |
170106 |
58.70 |
59.19 |
58.30 |
59.00 |
+0.18 |
4,961 |
28,296 |
+820 |
Dec17 |
170106 |
58.66 |
59.20 |
58.20 |
58.94 |
+0.17 |
50,341 |
225,451 |
+590 |
Jan18 |
170106 |
58.89 |
58.89 |
58.89 |
58.89 |
+0.18 |
2,762 |
29,312 |
+81 |
Feb18 |
170106 |
58.66 |
58.84 |
58.66 |
58.84 |
+0.17 |
2,068 |
21,293 |
+718 |
Mar18 |
170106 |
58.82 |
58.82 |
58.82 |
58.82 |
+0.16 |
1,659 |
23,830 |
-11 |
Apr18 |
170106 |
58.79 |
58.79 |
58.79 |
58.79 |
+0.15 |
589 |
16,395 |
+94 |
Total Volume and Open Interest |
669,385 |
2,200,517 |
+6,275 |
Gas Oil(ICE) |
Jan17 |
170106 |
494.50 |
500.00 |
488.50 |
493.25 |
+5.00 |
47,200 |
84,630 |
-8,710 |
Feb17 |
170106 |
500.75 |
505.50 |
494.00 |
498.75 |
+5.00 |
88,945 |
168,579 |
+4,690 |
Mar17 |
170106 |
504.00 |
509.25 |
498.50 |
503.25 |
+5.25 |
63,190 |
103,047 |
+10,033 |
Apr17 |
170106 |
507.50 |
512.25 |
501.75 |
506.50 |
+5.25 |
27,278 |
57,313 |
+4,822 |
May17 |
170106 |
510.00 |
514.50 |
505.00 |
509.00 |
+5.25 |
17,723 |
47,711 |
+70 |
Jun17 |
170106 |
512.25 |
516.50 |
506.50 |
511.00 |
+5.00 |
30,685 |
90,666 |
+2,322 |
Jul17 |
170106 |
515.00 |
519.00 |
510.25 |
513.75 |
+5.00 |
8,116 |
26,845 |
+4 |
Aug17 |
170106 |
515.25 |
521.25 |
514.25 |
516.50 |
+5.00 |
4,098 |
17,146 |
+327 |
Sep17 |
170106 |
519.00 |
524.00 |
516.75 |
519.00 |
+5.00 |
5,974 |
31,677 |
+261 |
Oct17 |
170106 |
523.00 |
526.25 |
518.25 |
521.25 |
+4.75 |
2,065 |
23,674 |
+303 |
Total Volume and Open Interest |
319,602 |
851,924 |
+15,646 |
Ethanol(CBOT) |
Feb17 |
170106 |
1.541 |
1.559 |
1.540 |
1.551 |
+0.001 |
444 |
3,852 |
+5 |
Mar17 |
170106 |
1.548 |
1.567 |
1.548 |
1.563 |
+0.002 |
141 |
658 |
-49 |
Apr17 |
170106 |
1.579 |
1.579 |
1.532 |
1.579 |
+0.002 |
208 |
812 |
+120 |
May17 |
170106 |
1.581 |
1.581 |
1.513 |
1.581 |
+0.002 |
1 |
25 |
+0 |
Jun17 |
170106 |
1.572 |
1.572 |
1.565 |
1.572 |
+0.002 |
0 |
29 |
+0 |
Jul17 |
170106 |
1.567 |
1.567 |
1.560 |
1.567 |
+0.002 |
50 |
130 |
+50 |
Aug17 |
170106 |
1.559 |
1.559 |
1.510 |
1.559 |
+0.002 |
40 |
40 |
+40 |
Sep17 |
170106 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.002 |
0 |
4 |
+0 |
Total Volume and Open Interest |
884 |
5,562 |
+153 |
WTI Crude Oil(ICE) |
Feb17 |
170106 |
53.69 |
54.32 |
53.33 |
53.99 |
+0.23 |
41,485 |
56,680 |
-1,836 |
Mar17 |
170106 |
54.66 |
55.20 |
54.20 |
54.87 |
+0.19 |
47,982 |
100,818 |
-165 |
Apr17 |
170106 |
55.47 |
55.95 |
55.00 |
55.68 |
+0.19 |
19,422 |
30,353 |
+214 |
May17 |
170106 |
56.01 |
56.61 |
55.65 |
56.37 |
+0.20 |
7,987 |
22,536 |
-503 |
Jun17 |
170106 |
56.53 |
57.11 |
56.14 |
56.88 |
+0.20 |
13,927 |
64,985 |
-334 |
Jul17 |
170106 |
57.07 |
57.40 |
56.52 |
57.21 |
+0.20 |
2,729 |
18,121 |
-354 |
Aug17 |
170106 |
57.02 |
57.57 |
56.92 |
57.40 |
+0.21 |
1,497 |
13,514 |
-16 |
Sep17 |
170106 |
57.48 |
57.67 |
57.12 |
57.51 |
+0.21 |
3,916 |
18,462 |
-44 |
Oct17 |
170106 |
57.57 |
57.57 |
57.57 |
57.57 |
+0.22 |
508 |
5,050 |
+132 |
Nov17 |
170106 |
57.62 |
57.62 |
57.62 |
57.62 |
+0.23 |
412 |
2,952 |
+140 |
Dec17 |
170106 |
57.47 |
57.82 |
56.99 |
57.66 |
+0.23 |
8,917 |
80,704 |
+43 |
Jan18 |
170106 |
57.63 |
57.63 |
57.63 |
57.63 |
+0.24 |
246 |
2,360 |
+124 |
Feb18 |
170106 |
57.60 |
57.60 |
57.60 |
57.60 |
+0.24 |
68 |
1,335 |
-39 |
Mar18 |
170106 |
57.57 |
57.57 |
57.57 |
57.57 |
+0.25 |
25 |
3,839 |
+10 |
Apr18 |
170106 |
57.53 |
57.53 |
57.53 |
57.53 |
+0.26 |
8 |
1,047 |
+0 |
May18 |
170106 |
57.49 |
57.49 |
57.49 |
57.49 |
+0.27 |
23 |
558 |
+23 |
Total Volume and Open Interest |
156,362 |
527,586 |
-2,331 |
US Dollar Index(ICE) |
Mar17 |
170106 |
101.540 |
102.300 |
101.395 |
102.210 |
+0.683 |
36,179 |
82,189 |
-854 |
Jun17 |
170106 |
101.470 |
102.180 |
101.420 |
102.140 |
+0.688 |
234 |
1,465 |
-139 |
Sep17 |
170106 |
101.495 |
102.015 |
101.370 |
102.015 |
+0.688 |
14 |
296 |
+9 |
Total Volume and Open Interest |
36,434 |
83,963 |
-978 |
Australian Dollar(CME) |
Mar17 |
170106 |
73.28 |
73.44 |
72.78 |
72.93 |
-0.29 |
86,827 |
105,111 |
+1,602 |
Jun17 |
170106 |
73.05 |
73.26 |
72.63 |
72.77 |
-0.29 |
59 |
462 |
+15 |
Sep17 |
170106 |
72.64 |
73.11 |
72.60 |
72.64 |
-0.29 |
1 |
18 |
+1 |
Total Volume and Open Interest |
86,887 |
105,627 |
+1,618 |
British Pound(CME) |
Mar17 |
170106 |
124.32 |
124.49 |
122.78 |
122.93 |
-1.34 |
91,122 |
221,050 |
-3,434 |
Jun17 |
170106 |
124.61 |
124.78 |
123.10 |
123.25 |
-1.33 |
164 |
690 |
-2 |
Sep17 |
170106 |
123.80 |
125.06 |
123.47 |
123.58 |
-1.31 |
0 |
165 |
+0 |
Total Volume and Open Interest |
91,286 |
221,960 |
-3,436 |
Canadian Dollar(CME) |
Mar17 |
170106 |
75.65 |
75.94 |
75.42 |
75.59 |
unch |
70,131 |
91,898 |
-3,978 |
Jun17 |
170106 |
75.61 |
76.02 |
75.51 |
75.67 |
-0.01 |
115 |
1,857 |
+21 |
Sep17 |
170106 |
75.94 |
76.10 |
75.65 |
75.77 |
unch |
16 |
484 |
+0 |
Dec17 |
170106 |
75.88 |
76.21 |
75.29 |
75.88 |
-0.01 |
3 |
532 |
-1 |
Total Volume and Open Interest |
70,265 |
94,793 |
-3,958 |
Japanese Yen(CME) |
Mar17 |
170106 |
86.86 |
87.12 |
85.54 |
85.67 |
-1.06 |
136,756 |
216,165 |
-3,296 |
Jun17 |
170106 |
87.45 |
87.54 |
85.98 |
86.10 |
-1.06 |
593 |
813 |
+206 |
Sep17 |
170106 |
86.92 |
87.90 |
86.49 |
86.57 |
-1.06 |
0 |
45 |
+0 |
Total Volume and Open Interest |
137,353 |
217,034 |
-3,086 |
Swiss Franc(CME) |
Mar17 |
170106 |
99.40 |
99.42 |
98.52 |
98.56 |
-0.73 |
20,688 |
53,881 |
+531 |
Jun17 |
170106 |
99.94 |
99.99 |
99.17 |
99.19 |
-0.72 |
0 |
96 |
+0 |
Sep17 |
170106 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.72 |
0 |
4 |
+0 |
Total Volume and Open Interest |
20,688 |
53,986 |
+531 |
EuroFX(CME) |
Mar17 |
170106 |
106.35 |
106.60 |
105.54 |
105.61 |
-0.61 |
197,711 |
410,696 |
+3,443 |
Jun17 |
170106 |
106.83 |
106.99 |
106.10 |
106.16 |
-0.61 |
896 |
8,674 |
+34 |
Sep17 |
170106 |
107.29 |
107.49 |
106.68 |
106.70 |
-0.61 |
43 |
319 |
+31 |
Total Volume and Open Interest |
198,660 |
419,748 |
+3,509 |
Mexican Peso(CME) |
Jan17 |
170106 |
471.00 |
471.00 |
471.00 |
471.00 |
+6.25 |
|
|
|
Feb17 |
170106 |
468.75 |
468.75 |
468.75 |
468.75 |
+6.13 |
|
|
|
Total Volume and Open Interest |
64,858 |
157,086 |
+5,523 |
Brazilian Real(CME) |
Feb17 |
170106 |
310.30 |
311.70 |
308.15 |
308.20 |
-1.90 |
1,025 |
24,142 |
+176 |
Mar17 |
170106 |
308.20 |
308.60 |
306.20 |
306.20 |
-1.85 |
44 |
7,390 |
+5 |
Apr17 |
170106 |
303.45 |
303.45 |
303.45 |
303.45 |
-2.00 |
|
|
|
May17 |
170106 |
301.35 |
301.35 |
301.35 |
301.35 |
-1.95 |
|
|
|
Total Volume and Open Interest |
1,069 |
31,532 |
+181 |
30-Year T-Bonds(CBOT) |
Mar17 |
170106 |
152~280 |
153~090 |
151~190 |
151~250 |
-0~230 |
207,211 |
601,524 |
-3,042 |
Jun17 |
170106 |
151~240 |
151~240 |
150~150 |
150~150 |
-0~230 |
14 |
22 |
-1 |
Sep17 |
170106 |
150~150 |
150~150 |
150~150 |
150~150 |
-0~230 |
|
|
|
Total Volume and Open Interest |
207,225 |
601,546 |
-3,043 |
10-Year T-Notes(CBOT) |
Mar17 |
170106 |
124~305 |
125~105 |
124~100 |
124~130 |
-0~135 |
1,153,515 |
3,090,091 |
-6,438 |
Jun17 |
170106 |
124~110 |
124~150 |
123~260 |
123~260 |
-0~135 |
48 |
71 |
+48 |
Sep17 |
170106 |
123~260 |
123~260 |
123~260 |
123~260 |
-0~135 |
|
|
|
Total Volume and Open Interest |
1,153,563 |
3,090,162 |
-6,390 |
5-Year T-Notes(CBOT) |
Mar17 |
170106 |
118~012 |
118~080 |
117~186 |
117~204 |
-0~096 |
604,181 |
2,958,991 |
+1,028 |
Jun17 |
170106 |
117~084 |
117~112 |
117~040 |
117~084 |
-0~096 |
0 |
1 |
+0 |
Sep17 |
170106 |
117~084 |
117~084 |
117~084 |
117~084 |
-0~096 |
|
|
|
Total Volume and Open Interest |
604,181 |
2,958,992 |
+1,028 |
2 Year T-Notes(CBOT) |
Mar17 |
170106 |
108~126 |
108~142 |
108~084 |
108~092 |
-0~024 |
241,137 |
1,151,948 |
+12,312 |
Jun17 |
170106 |
108~022 |
108~022 |
108~022 |
108~022 |
-0~024 |
|
|
|
Sep17 |
170106 |
108~022 |
108~022 |
108~022 |
108~022 |
-0~024 |
|
|
|
Total Volume and Open Interest |
241,137 |
1,151,948 |
+12,312 |
Eurodollars(CME) |
Mar17 |
170106 |
98.945 |
98.945 |
98.920 |
98.925 |
-0.015 |
158,044 |
1,415,709 |
-5,354 |
Jun17 |
170106 |
98.795 |
98.805 |
98.760 |
98.770 |
-0.020 |
188,908 |
1,341,142 |
+19,767 |
Sep17 |
170106 |
98.670 |
98.680 |
98.625 |
98.630 |
-0.030 |
215,272 |
1,197,155 |
+8,263 |
Dec17 |
170106 |
98.520 |
98.530 |
98.460 |
98.470 |
-0.040 |
246,006 |
1,343,230 |
+20,454 |
Mar18 |
170106 |
98.410 |
98.425 |
98.335 |
98.345 |
-0.060 |
219,015 |
980,945 |
-2,346 |
Jun18 |
170106 |
98.305 |
98.320 |
98.205 |
98.220 |
-0.075 |
160,217 |
650,134 |
+21,677 |
Sep18 |
170106 |
98.200 |
98.215 |
98.095 |
98.110 |
-0.080 |
148,860 |
477,098 |
+10,142 |
Dec18 |
170106 |
98.080 |
98.100 |
97.975 |
97.990 |
-0.085 |
230,393 |
706,180 |
+23,298 |
Mar19 |
170106 |
98.010 |
98.035 |
97.895 |
97.910 |
-0.090 |
141,906 |
638,692 |
-2,555 |
Jun19 |
170106 |
97.935 |
97.960 |
97.820 |
97.840 |
-0.090 |
128,795 |
529,401 |
-3,770 |
Sep19 |
170106 |
97.875 |
97.905 |
97.760 |
97.775 |
-0.090 |
97,496 |
416,576 |
-3,279 |
Dec19 |
170106 |
97.795 |
97.830 |
97.680 |
97.695 |
-0.090 |
143,899 |
380,076 |
-7,637 |
Mar20 |
170106 |
97.760 |
97.790 |
97.640 |
97.655 |
-0.085 |
78,797 |
290,359 |
+13,863 |
Jun20 |
170106 |
97.705 |
97.745 |
97.600 |
97.610 |
-0.085 |
54,402 |
160,185 |
+4,244 |
Sep20 |
170106 |
97.665 |
97.705 |
97.560 |
97.565 |
-0.085 |
48,210 |
138,684 |
+3,943 |
Dec20 |
170106 |
97.605 |
97.645 |
97.500 |
97.510 |
-0.080 |
57,364 |
163,171 |
+5,808 |
Mar21 |
170106 |
97.570 |
97.605 |
97.470 |
97.475 |
-0.080 |
36,809 |
93,054 |
-12,434 |
Jun21 |
170106 |
97.530 |
97.575 |
97.430 |
97.440 |
-0.075 |
27,341 |
90,640 |
-579 |
Total Volume and Open Interest |
2,466,496 |
11,414,688 |
+98,711 |
Ultra T-Bond(CBOT) |
Mar17 |
170106 |
163~18 |
163~29 |
161~24 |
161~31 |
-1~05 |
105,464 |
691,536 |
+3,798 |
Jun17 |
170106 |
160~24 |
160~24 |
160~20 |
160~24 |
-1~04 |
|
|
|
Sep17 |
170106 |
160~24 |
160~24 |
160~24 |
160~24 |
-1~04 |
|
|
|
Total Volume and Open Interest |
105,464 |
691,536 |
+3,798 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170106 |
135~035 |
135~190 |
134~070 |
134~105 |
-0~170 |
87,363 |
292,917 |
+506 |
Jun17 |
170106 |
133~085 |
133~085 |
133~085 |
133~085 |
-0~170 |
|
|
|
Sep17 |
170106 |
133~085 |
133~085 |
133~085 |
133~085 |
-0~170 |
|
|
|
Total Volume and Open Interest |
87,363 |
292,917 |
+506 |
30 Day Federal Funds(CBOT) |
Jan17 |
170106 |
99.355 |
99.355 |
99.353 |
99.353 |
unch |
3,832 |
144,483 |
-2,785 |
Feb17 |
170106 |
99.350 |
99.350 |
99.345 |
99.345 |
unch |
5,626 |
82,887 |
+168 |
Mar17 |
170106 |
99.315 |
99.315 |
99.305 |
99.305 |
-0.005 |
10,246 |
83,690 |
+2,872 |
Apr17 |
170106 |
99.290 |
99.295 |
99.275 |
99.280 |
-0.010 |
17,781 |
214,080 |
-4,959 |
May17 |
170106 |
99.245 |
99.255 |
99.230 |
99.235 |
-0.010 |
11,098 |
66,203 |
-1,466 |
Jun17 |
170106 |
99.180 |
99.190 |
99.165 |
99.170 |
-0.010 |
2,439 |
19,694 |
+211 |
Total Volume and Open Interest |
104,641 |
887,106 |
+4,799 |
Japanese Govt Bonds(SGX) |
Mar17 |
170105 |
150.07 |
150.22 |
150.00 |
150.13 |
+0.07 |
311 |
13,881 |
-615 |
Jun17 |
170105 |
150.10 |
150.10 |
150.10 |
150.10 |
+0.07 |
|
|
|
Sep17 |
170105 |
150.10 |
150.10 |
150.10 |
150.10 |
+0.07 |
|
|
|
Total Volume and Open Interest |
311 |
13,881 |
-615 |
Euro-Buxl(EUREX) |
Mar17 |
170106 |
171.78 |
172.38 |
169.34 |
169.82 |
-2.00 |
48,520 |
213,403 |
+3,570 |
Jun17 |
170106 |
169.98 |
170.18 |
167.40 |
167.76 |
-2.02 |
16 |
17 |
-4 |
Sep17 |
170106 |
167.78 |
167.78 |
165.20 |
165.92 |
-2.00 |
16 |
10 |
+4 |
Total Volume and Open Interest |
48,552 |
213,430 |
+3,570 |
Euro-Bund(EUREX) |
Mar17 |
170106 |
163.64 |
163.67 |
162.67 |
162.84 |
-0.70 |
655,358 |
2,086,796 |
+186,520 |
Jun17 |
170106 |
160.06 |
160.32 |
159.50 |
159.62 |
-0.67 |
831 |
3,052 |
+959 |
Sep17 |
170106 |
159.62 |
159.62 |
159.62 |
159.62 |
-0.67 |
|
|
|
Total Volume and Open Interest |
656,189 |
2,089,848 |
+187,479 |
Euro-Bobl(EUREX) |
Mar17 |
170106 |
133.50 |
133.50 |
133.25 |
133.32 |
-0.13 |
460,490 |
1,530,831 |
+79,073 |
Jun17 |
170106 |
131.13 |
131.13 |
131.13 |
131.13 |
-0.13 |
1 |
1,016 |
+7 |
Sep17 |
170106 |
131.13 |
131.13 |
131.13 |
131.13 |
-0.13 |
|
|
|
Total Volume and Open Interest |
460,491 |
1,531,847 |
+79,080 |
Euro-Schatz(EUREX) |
Mar17 |
170106 |
112.27 |
112.28 |
112.21 |
112.26 |
unch |
218,449 |
1,574,836 |
+184,981 |
Jun17 |
170106 |
112.02 |
112.04 |
112.02 |
112.04 |
-0.01 |
406 |
22,639 |
+21,169 |
Sep17 |
170106 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.01 |
|
|
|
Total Volume and Open Interest |
218,855 |
1,597,475 |
+206,150 |
3-Mth Euribor(EUREX) |
Mar17 |
170106 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
4 |
3,870 |
+0 |
Jun17 |
170106 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
4 |
33,463 |
-2 |
Sep17 |
170106 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
2 |
4,247 |
+0 |
Total Volume and Open Interest |
213 |
71,310 |
+105 |
Long Gilt(LIFFE) |
Mar17 |
170106 |
124~30 |
125~05 |
124~06 |
124~11 |
-0~20 |
140,324 |
613,839 |
+10,122 |
Jun17 |
170106 |
123~13 |
123~13 |
123~13 |
123~13 |
-0~19 |
|
|
|
Total Volume and Open Interest |
140,324 |
613,839 |
+10,122 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170106 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.00 |
14,493 |
359,914 |
+156 |
Jun17 |
170106 |
99.58 |
99.59 |
99.58 |
99.59 |
unch |
26,609 |
396,246 |
-579 |
Sep17 |
170106 |
99.56 |
99.56 |
99.54 |
99.55 |
-0.01 |
33,283 |
261,641 |
+397 |
Dec17 |
170106 |
99.52 |
99.52 |
99.50 |
99.51 |
-0.01 |
47,325 |
298,400 |
-2,024 |
Mar18 |
170106 |
99.48 |
99.48 |
99.45 |
99.46 |
-0.02 |
47,277 |
182,443 |
-2,541 |
Jun18 |
170106 |
99.43 |
99.44 |
99.39 |
99.41 |
-0.02 |
44,953 |
174,989 |
-4,215 |
Total Volume and Open Interest |
392,026 |
2,276,703 |
+1,940 |
3-Mth Euribor(LIFFE) |
Mar17 |
170106 |
100.320 |
100.320 |
100.315 |
100.315 |
-0.005 |
24,953 |
368,618 |
-4,469 |
Jun17 |
170106 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
36,638 |
378,851 |
-4,332 |
Sep17 |
170106 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
25,511 |
333,240 |
-1,415 |
Total Volume and Open Interest |
571,810 |
3,178,608 |
+39,324 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170106 |
98.18 |
98.20 |
98.17 |
98.19 |
unch |
8,830 |
195,953 |
-624 |
Jun17 |
170106 |
98.14 |
98.17 |
98.14 |
98.16 |
+0.01 |
9,010 |
247,631 |
+10,341 |
Sep17 |
170106 |
98.09 |
98.12 |
98.08 |
98.11 |
+0.01 |
13,014 |
152,815 |
-1,855 |
Dec17 |
170106 |
98.02 |
98.05 |
98.00 |
98.04 |
+0.02 |
14,135 |
180,049 |
+10,213 |
Mar18 |
170106 |
97.93 |
97.97 |
97.91 |
97.96 |
+0.03 |
9,727 |
94,389 |
+3,080 |
Jun18 |
170106 |
97.84 |
97.89 |
97.83 |
97.87 |
+0.02 |
5,761 |
72,621 |
+527 |
Sep18 |
170106 |
97.75 |
97.79 |
97.73 |
97.79 |
+0.04 |
3,441 |
46,929 |
+226 |
Dec18 |
170106 |
97.66 |
97.72 |
97.64 |
97.71 |
+0.05 |
4,051 |
25,782 |
+1,714 |
Mar19 |
170106 |
97.58 |
97.65 |
97.56 |
97.63 |
+0.05 |
409 |
6,801 |
+329 |
Jun19 |
170106 |
97.49 |
97.55 |
97.47 |
97.55 |
+0.06 |
112 |
3,202 |
-96 |
Total Volume and Open Interest |
68,630 |
1,028,275 |
+23,955 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170106 |
97.22 |
97.29 |
97.19 |
97.28 |
+0.06 |
103,073 |
895,135 |
+10,926 |
Jun17 |
170106 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.06 |
|
|
|
Total Volume and Open Interest |
103,073 |
895,135 |
+10,926 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170106 |
97.97 |
98.03 |
97.95 |
98.02 |
+0.04 |
120,830 |
875,923 |
+12,243 |
Jun17 |
170106 |
98.02 |
98.02 |
98.02 |
98.02 |
+0.04 |
|
|
|
Total Volume and Open Interest |
120,830 |
875,923 |
+12,243 |
Gold(CMX) |
Feb17 |
170106 |
1181.0 |
1183.8 |
1171.1 |
1173.4 |
-7.9 |
179,878 |
275,537 |
-5,083 |
Apr17 |
170106 |
1183.7 |
1186.2 |
1174.1 |
1176.3 |
-7.8 |
10,121 |
63,995 |
+4,482 |
Jun17 |
170106 |
1185.8 |
1187.0 |
1177.0 |
1179.0 |
-7.7 |
4,926 |
36,270 |
-304 |
Aug17 |
170106 |
1190.7 |
1190.7 |
1179.7 |
1181.7 |
-7.7 |
1,693 |
11,328 |
+73 |
Oct17 |
170106 |
1189.1 |
1189.1 |
1184.5 |
1184.5 |
-7.6 |
1,188 |
2,791 |
-437 |
Dec17 |
170106 |
1193.6 |
1193.6 |
1185.4 |
1187.2 |
-7.5 |
3,241 |
22,945 |
+895 |
Feb18 |
170106 |
1190.1 |
1193.5 |
1190.1 |
1190.1 |
-7.3 |
401 |
408 |
+198 |
Apr18 |
170106 |
1193.3 |
1193.3 |
1193.3 |
1193.3 |
-7.1 |
2 |
163 |
+0 |
Jun18 |
170106 |
1196.6 |
1196.6 |
1187.1 |
1196.6 |
-7.0 |
293 |
4,223 |
-4 |
Aug18 |
170106 |
1200.3 |
1200.3 |
1200.3 |
1200.3 |
-7.0 |
0 |
6 |
+0 |
Oct18 |
170106 |
1204.1 |
1204.1 |
1204.1 |
1204.1 |
-6.9 |
3 |
5 |
+2 |
Dec18 |
170106 |
1209.9 |
1209.9 |
1207.9 |
1208.0 |
-6.8 |
48 |
2,121 |
+39 |
Total Volume and Open Interest |
202,315 |
423,608 |
-1,065 |
Silver(CMX) |
Mar17 |
170106 |
1663.5 |
1671.5 |
1626.0 |
1651.9 |
-11.8 |
52,451 |
133,789 |
+208 |
May17 |
170106 |
1669.5 |
1674.0 |
1645.5 |
1657.4 |
-11.8 |
1,486 |
15,730 |
+277 |
Jul17 |
170106 |
1674.0 |
1677.5 |
1655.0 |
1662.4 |
-11.8 |
251 |
6,358 |
+38 |
Sep17 |
170106 |
1664.5 |
1670.0 |
1661.5 |
1667.4 |
-11.7 |
145 |
1,546 |
+44 |
Dec17 |
170106 |
1690.5 |
1690.5 |
1670.0 |
1674.8 |
-11.6 |
149 |
5,528 |
-32 |
Mar18 |
170106 |
1683.5 |
1683.6 |
1683.5 |
1683.6 |
-11.6 |
16 |
30 |
+16 |
May18 |
170106 |
1687.9 |
1687.9 |
1687.9 |
1687.9 |
-11.6 |
0 |
5 |
+0 |
Total Volume and Open Interest |
54,545 |
164,365 |
+553 |
Platinum(NYMEX) |
Jan17 |
170106 |
965.6 |
967.1 |
960.0 |
966.5 |
-5.6 |
278 |
236 |
-96 |
Apr17 |
170106 |
972.6 |
974.8 |
961.4 |
970.6 |
-5.4 |
20,056 |
60,621 |
-52 |
Jul17 |
170106 |
978.1 |
978.8 |
965.8 |
974.5 |
-5.4 |
714 |
2,794 |
+243 |
Oct17 |
170106 |
972.2 |
976.9 |
972.2 |
976.9 |
-5.4 |
3 |
232 |
+2 |
Total Volume and Open Interest |
21,179 |
64,137 |
+35 |
Palladium(NYMEX) |
Mar17 |
170106 |
739.80 |
759.80 |
735.55 |
758.35 |
+20.15 |
4,823 |
24,068 |
+291 |
Jun17 |
170106 |
740.50 |
759.00 |
738.95 |
758.55 |
+20.20 |
189 |
718 |
+23 |
Sep17 |
170106 |
759.70 |
759.70 |
759.70 |
759.70 |
+20.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,012 |
24,797 |
+314 |
Copper(CMX) |
Mar17 |
170106 |
253.50 |
254.80 |
251.25 |
254.60 |
+0.85 |
71,968 |
147,658 |
+3,984 |
May17 |
170106 |
254.20 |
255.55 |
251.95 |
255.35 |
+0.85 |
2,832 |
27,809 |
+174 |
Jul17 |
170106 |
255.10 |
256.25 |
252.75 |
256.05 |
+0.80 |
1,294 |
21,727 |
+224 |
Sep17 |
170106 |
254.35 |
256.55 |
253.60 |
256.55 |
+0.80 |
405 |
6,880 |
-13 |
Dec17 |
170106 |
256.65 |
256.95 |
256.65 |
256.95 |
+0.80 |
436 |
10,012 |
+24 |
Total Volume and Open Interest |
79,228 |
228,912 |
+5,038 |
E-mini DJIA Index(CBOT) |
Mar17 |
170106 |
19821 |
19925 |
19760 |
19897 |
+76 |
104,361 |
136,304 |
-2,170 |
Jun17 |
170106 |
19745 |
19860 |
19745 |
19840 |
+81 |
13 |
204 |
-2 |
Sep17 |
170106 |
19788 |
19788 |
19788 |
19788 |
+81 |
|
|
|
Dec17 |
170106 |
19746 |
19746 |
19746 |
19746 |
+81 |
0 |
1 |
+0 |
Total Volume and Open Interest |
104,374 |
136,509 |
-2,172 |
S & P 500(CME) |
Mar17 |
170106 |
2265.30 |
2271.50 |
2261.90 |
2271.50 |
+7.20 |
7,781 |
62,499 |
-1,789 |
Jun17 |
170106 |
2265.70 |
2271.50 |
2252.50 |
2265.70 |
+7.20 |
33 |
1,875 |
-43 |
Sep17 |
170106 |
2261.20 |
2267.10 |
2248.10 |
2261.20 |
+7.10 |
6 |
26 |
-1 |
Dec17 |
170106 |
2256.40 |
2262.30 |
2243.30 |
2256.40 |
+7.10 |
|
|
|
Total Volume and Open Interest |
7,820 |
64,400 |
-1,833 |
S & P 500 E-Mini(Globex) |
Mar17 |
170106 |
2264.25 |
2277.00 |
2258.25 |
2271.50 |
+7.25 |
1,404,875 |
2,804,829 |
+5,168 |
Jun17 |
170106 |
2258.25 |
2270.75 |
2252.75 |
2265.75 |
+7.25 |
3,076 |
14,014 |
+1,818 |
Sep17 |
170106 |
2253.25 |
2264.50 |
2249.50 |
2261.25 |
+7.25 |
16 |
162 |
+5 |
Dec17 |
170106 |
2250.00 |
2260.00 |
2250.00 |
2256.50 |
+7.25 |
1 |
71 |
-1 |
Total Volume and Open Interest |
1,407,968 |
2,819,076 |
+6,990 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170106 |
4962.50 |
5017.50 |
4952.50 |
5004.00 |
+42.00 |
171,952 |
219,015 |
-10,232 |
Jun17 |
170106 |
4959.00 |
5016.00 |
4953.30 |
5003.80 |
+42.80 |
53 |
300 |
-7 |
Sep17 |
170106 |
5001.30 |
5010.80 |
5001.30 |
5006.50 |
+42.70 |
0 |
55 |
+0 |
Total Volume and Open Interest |
172,005 |
219,384 |
-10,239 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170106 |
1682.50 |
1688.30 |
1676.40 |
1679.40 |
-2.30 |
23,533 |
97,990 |
+2,114 |
Jun17 |
170106 |
1671.60 |
1680.30 |
1671.60 |
1671.60 |
-2.30 |
0 |
1 |
+0 |
Sep17 |
170106 |
1670.20 |
1670.20 |
1670.20 |
1670.20 |
-2.30 |
|
|
|
Total Volume and Open Interest |
23,533 |
97,991 |
+2,114 |
Volatility Index(CBOE) |
Jan17 |
170106 |
13.05 |
13.15 |
12.60 |
12.88 |
-0.15 |
75,213 |
187,044 |
+0 |
Feb17 |
170106 |
14.80 |
14.85 |
14.35 |
14.68 |
-0.15 |
65,445 |
104,119 |
+0 |
Mar17 |
170106 |
16.15 |
16.20 |
15.75 |
16.02 |
-0.16 |
25,599 |
35,643 |
+0 |
Apr17 |
170106 |
17.24 |
17.24 |
16.83 |
17.02 |
-0.16 |
9,421 |
23,264 |
+0 |
Total Volume and Open Interest |
186,692 |
396,142 |
+0 |
Russell 2000 Mini(ICE) |
Mar17 |
170106 |
1369.60 |
1375.90 |
1362.60 |
1365.10 |
-5.50 |
141,891 |
663,812 |
+4,128 |
Jun17 |
170106 |
1362.10 |
1362.10 |
1362.10 |
1362.10 |
-5.50 |
1 |
476 |
+1 |
Sep17 |
170106 |
1359.10 |
1359.10 |
1359.10 |
1359.10 |
-5.50 |
0 |
202 |
+0 |
Total Volume and Open Interest |
141,892 |
664,570 |
+4,129 |
Nikkei 225(CME) |
Mar17 |
170106 |
19480 |
19675 |
19375 |
19635 |
+155 |
12,273 |
28,415 |
+184 |
Jun17 |
170106 |
19570 |
19570 |
19565 |
19565 |
+155 |
3 |
26 |
+1 |
Total Volume and Open Interest |
12,276 |
28,441 |
+185 |
Nikkei 225(SGX) |
Mar17 |
170106 |
19450 |
19470 |
19405 |
19410 |
-60 |
76,451 |
205,660 |
+6,807 |
Jun17 |
170106 |
19295 |
19405 |
19275 |
19285 |
-60 |
3 |
322 |
+1 |
Sep17 |
170105 |
19315 |
19315 |
19315 |
19315 |
-130 |
0 |
5 |
+0 |
Total Volume and Open Interest |
16,803 |
207,282 |
-4,226 |
Nikkei 225 Mini(JPX) |
Mar17 |
170105 |
19610 |
19670 |
19455 |
19500 |
-130 |
658,138 |
367,392 |
-5,994 |
Jun17 |
170105 |
19455 |
19530 |
19320 |
19370 |
-130 |
4,611 |
7,882 |
+208 |
Sep17 |
170105 |
19425 |
19480 |
19285 |
19310 |
-130 |
148 |
954 |
+4 |
Total Volume and Open Interest |
706,638 |
580,018 |
+20,672 |
Nikkei 225(JPX) |
Mar17 |
170105 |
19610 |
19670 |
19450 |
19500 |
-130 |
52,018 |
355,365 |
+1,687 |
Jun17 |
170105 |
19490 |
19520 |
19330 |
19370 |
-130 |
503 |
18,159 |
-116 |
Sep17 |
170105 |
19440 |
19440 |
19290 |
19310 |
-130 |
9 |
6,764 |
-4 |
Total Volume and Open Interest |
52,585 |
449,805 |
+1,485 |
Nikkei 225(CME) Yen |
Mar17 |
170106 |
19425 |
19620 |
19315 |
19585 |
+160 |
46,526 |
59,973 |
+771 |
Jun17 |
170106 |
19450 |
19450 |
19355 |
19450 |
+160 |
3 |
7 |
+3 |
Sep17 |
170106 |
19400 |
19400 |
19400 |
19400 |
+160 |
|
|
|
Total Volume and Open Interest |
46,529 |
59,981 |
+774 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170106 |
19580 |
19580 |
19350 |
19580 |
+150 |
0 |
93 |
+0 |
Jun17 |
170106 |
19450 |
19450 |
19450 |
19450 |
+160 |
|
|
|
Sep17 |
170106 |
19400 |
19400 |
19400 |
19400 |
+160 |
|
|
|
Total Volume and Open Interest |
0 |
93 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
170106 |
4893.5 |
4915.5 |
4873.5 |
4909.0 |
+9.0 |
69,525 |
305,847 |
-4,372 |
Feb17 |
170106 |
4884.5 |
4912.0 |
4883.0 |
4907.0 |
+9.0 |
36 |
3,844 |
+14 |
Mar17 |
170106 |
4887.5 |
4907.0 |
4870.0 |
4905.0 |
+9.0 |
509 |
10,234 |
+250 |
Total Volume and Open Interest |
70,070 |
319,987 |
-4,108 |
Hang Seng Index(HKFE) |
Jan17 |
170106 |
22480 |
22625 |
22461 |
22531 |
+47 |
77,437 |
109,749 |
+1,923 |
Feb17 |
170106 |
22435 |
22572 |
22425 |
22495 |
+57 |
345 |
1,160 |
+128 |
Mar17 |
170106 |
22446 |
22571 |
22426 |
22494 |
+55 |
222 |
8,241 |
-101 |
Total Volume and Open Interest |
78,037 |
121,893 |
+1,951 |
DAX(EUREX) |
Mar17 |
170106 |
11564.5 |
11618.0 |
11541.5 |
11591.5 |
+21.0 |
65,213 |
163,193 |
+1,852 |
Jun17 |
170106 |
11590.5 |
11636.0 |
11570.0 |
11615.0 |
+21.0 |
74 |
864 |
+79 |
Sep17 |
170106 |
11606.5 |
11606.5 |
11606.5 |
11606.5 |
+21.0 |
0 |
5 |
+0 |
Total Volume and Open Interest |
65,287 |
164,062 |
+1,931 |
Mini-DAX(EUREX) |
Mar17 |
170106 |
11562.0 |
11617.0 |
11542.0 |
11591.5 |
+21.0 |
16,432 |
9,889 |
+859 |
Jun17 |
170106 |
11577.0 |
11633.0 |
11577.0 |
11615.0 |
+21.0 |
30 |
315 |
-23 |
Sep17 |
170106 |
11606.5 |
11606.5 |
11606.5 |
11606.5 |
+21.0 |
|
|
|
Total Volume and Open Interest |
16,462 |
10,204 |
+836 |
FT-SE 100(EURONEXT) |
Mar17 |
170106 |
7130.50 |
7163.50 |
7115.50 |
7137.50 |
+13.50 |
76,951 |
738,624 |
-1,887 |
Jun17 |
170106 |
7080.00 |
7080.00 |
7065.00 |
7065.00 |
+13.50 |
116 |
29,411 |
+101 |
Sep17 |
170106 |
7003.50 |
7003.50 |
7003.50 |
7003.50 |
+12.50 |
|
|
|
Total Volume and Open Interest |
77,067 |
768,035 |
-1,786 |
SPI 200(SFE) |
Mar17 |
170106 |
5718.0 |
5727.0 |
5704.0 |
5721.0 |
+5.0 |
22,613 |
268,406 |
+2,136 |
Jun17 |
170106 |
5707.0 |
5707.0 |
5707.0 |
5707.0 |
+5.0 |
56 |
1,468 |
+33 |
Sep17 |
170106 |
5657.0 |
5657.0 |
5657.0 |
5657.0 |
+5.0 |
0 |
1,670 |
+0 |
Total Volume and Open Interest |
22,989 |
272,099 |
+2,418 |
FTSE MIB(ISE) |
Mar17 |
170106 |
19650.00 |
19680.00 |
19450.00 |
19630.00 |
+60.00 |
22,891 |
35,650 |
-594 |
Jun17 |
170106 |
19225.00 |
19260.00 |
19215.00 |
19220.00 |
+57.00 |
3 |
27 |
+3 |
Total Volume and Open Interest |
22,894 |
35,677 |
-591 |
KOSPI 200(KFE) |
Mar17 |
170106 |
263.60 |
263.65 |
263.40 |
263.65 |
+1.00 |
94,919 |
134,545 |
-2,147 |
Jun17 |
170106 |
254.05 |
264.70 |
254.05 |
264.25 |
+1.25 |
616 |
4,554 |
-62 |
Sep17 |
170106 |
265.50 |
265.50 |
265.50 |
265.50 |
+1.00 |
0 |
743 |
+14 |
Total Volume and Open Interest |
95,536 |
146,906 |
-2,195 |
GSCI(CME) |
Jan17 |
170106 |
397.05 |
399.50 |
395.50 |
398.25 |
+0.15 |
230 |
14,794 |
-190 |
Feb17 |
170106 |
401.80 |
401.80 |
401.80 |
401.80 |
+0.15 |
50 |
50 |
+50 |
Mar17 |
170106 |
407.90 |
407.90 |
407.90 |
407.90 |
+0.15 |
|
|
|
Total Volume and Open Interest |
280 |
14,844 |
-140 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|