|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 10, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan17 |
170110 |
993.75 |
1005.75 |
990.00 |
1005.50 |
+9.00 |
3,350 |
3,104 |
-1,086 |
Mar17 |
170110 |
1004.25 |
1015.00 |
997.25 |
1013.75 |
+8.50 |
101,745 |
318,881 |
-3,872 |
May17 |
170110 |
1012.75 |
1023.50 |
1006.25 |
1022.75 |
+8.50 |
25,884 |
99,919 |
-45 |
Jul17 |
170110 |
1020.75 |
1030.75 |
1013.75 |
1029.75 |
+8.00 |
17,416 |
101,539 |
+121 |
Aug17 |
170110 |
1017.25 |
1028.50 |
1014.00 |
1028.00 |
+7.75 |
656 |
7,369 |
+131 |
Sep17 |
170110 |
1002.00 |
1013.00 |
998.50 |
1013.00 |
+7.00 |
502 |
3,191 |
+111 |
Nov17 |
170110 |
992.25 |
1000.75 |
986.75 |
1000.00 |
+6.25 |
10,084 |
79,516 |
+191 |
Jan18 |
170110 |
993.25 |
1004.50 |
990.75 |
1004.50 |
+6.50 |
280 |
3,597 |
+172 |
Mar18 |
170110 |
994.50 |
1001.00 |
994.50 |
1001.00 |
+6.25 |
71 |
2,364 |
+10 |
May18 |
170110 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
+6.00 |
102 |
587 |
+25 |
Jul18 |
170110 |
999.25 |
1001.00 |
998.25 |
1001.00 |
+6.00 |
86 |
852 |
+47 |
Aug18 |
170110 |
994.25 |
994.25 |
994.25 |
994.25 |
+6.00 |
0 |
19 |
+0 |
Sep18 |
170110 |
984.25 |
984.25 |
984.25 |
984.25 |
+6.00 |
0 |
22 |
+0 |
Nov18 |
170110 |
961.25 |
968.75 |
961.25 |
968.75 |
+6.25 |
103 |
1,301 |
+48 |
Total Volume and Open Interest |
160,279 |
622,295 |
-4,147 |
Soybean Meal(CBOT) |
Jan17 |
170110 |
310.00 |
313.40 |
307.50 |
313.40 |
+3.60 |
1,407 |
1,389 |
-1,009 |
Mar17 |
170110 |
313.90 |
318.00 |
311.50 |
317.50 |
+3.60 |
52,730 |
174,614 |
-2,346 |
May17 |
170110 |
316.50 |
320.50 |
314.20 |
320.10 |
+3.40 |
19,421 |
55,844 |
+943 |
Jul17 |
170110 |
319.10 |
322.80 |
316.90 |
322.40 |
+3.00 |
8,568 |
53,034 |
+870 |
Aug17 |
170110 |
316.80 |
321.60 |
316.00 |
321.10 |
+2.80 |
849 |
8,322 |
+209 |
Sep17 |
170110 |
314.30 |
319.30 |
314.30 |
319.00 |
+2.60 |
406 |
6,399 |
+104 |
Oct17 |
170110 |
311.00 |
315.10 |
310.50 |
314.90 |
+2.20 |
203 |
6,129 |
-9 |
Dec17 |
170110 |
312.50 |
315.80 |
311.00 |
315.50 |
+2.20 |
2,754 |
24,672 |
+737 |
Jan18 |
170110 |
313.10 |
315.20 |
312.30 |
315.00 |
+1.90 |
12 |
931 |
+4 |
Mar18 |
170110 |
313.30 |
314.00 |
310.90 |
313.80 |
+2.10 |
64 |
1,301 |
+33 |
Total Volume and Open Interest |
86,471 |
333,956 |
-445 |
Soybean Oil(CBOT) |
Jan17 |
170110 |
35.07 |
35.43 |
34.80 |
35.43 |
+0.16 |
1,948 |
1,336 |
-376 |
Mar17 |
170110 |
35.44 |
35.75 |
34.99 |
35.64 |
+0.15 |
56,174 |
198,590 |
+662 |
May17 |
170110 |
35.73 |
36.00 |
35.25 |
35.89 |
+0.15 |
25,741 |
74,527 |
-14 |
Jul17 |
170110 |
35.92 |
36.21 |
35.48 |
36.11 |
+0.15 |
10,015 |
61,729 |
+379 |
Aug17 |
170110 |
35.75 |
36.15 |
35.45 |
36.08 |
+0.16 |
871 |
7,881 |
+146 |
Sep17 |
170110 |
35.61 |
36.05 |
35.52 |
35.97 |
+0.18 |
578 |
6,048 |
+132 |
Oct17 |
170110 |
35.43 |
35.76 |
35.15 |
35.67 |
+0.17 |
256 |
5,590 |
+36 |
Dec17 |
170110 |
35.33 |
35.75 |
35.06 |
35.68 |
+0.18 |
2,029 |
17,102 |
+106 |
Jan18 |
170110 |
35.65 |
35.65 |
35.10 |
35.65 |
+0.17 |
8 |
1,029 |
-8 |
Mar18 |
170110 |
35.49 |
35.62 |
35.49 |
35.62 |
+0.16 |
9 |
1,029 |
+0 |
Total Volume and Open Interest |
97,704 |
376,009 |
+1,093 |
Canola(WCE) |
Jan17 |
170110 |
493.8 |
493.8 |
493.8 |
493.8 |
+0.8 |
196 |
196 |
+0 |
Mar17 |
170110 |
498.6 |
500.8 |
496.4 |
500.0 |
+0.8 |
13,574 |
111,175 |
-493 |
May17 |
170110 |
503.6 |
507.4 |
503.2 |
506.7 |
+0.8 |
1,879 |
31,573 |
-73 |
Jul17 |
170110 |
510.0 |
510.8 |
507.9 |
509.9 |
-0.4 |
1,697 |
16,929 |
+226 |
Nov17 |
170110 |
490.0 |
490.7 |
487.8 |
489.9 |
unch |
446 |
17,809 |
+296 |
Total Volume and Open Interest |
17,809 |
179,782 |
-34 |
Corn(CBOT) |
Mar17 |
170110 |
359.25 |
359.50 |
357.25 |
358.25 |
-1.75 |
166,335 |
676,270 |
-1,096 |
May17 |
170110 |
366.00 |
366.25 |
364.25 |
365.25 |
-1.75 |
52,767 |
173,243 |
-3,051 |
Jul17 |
170110 |
373.00 |
373.25 |
371.25 |
372.50 |
-1.50 |
27,109 |
183,222 |
+796 |
Sep17 |
170110 |
379.25 |
379.50 |
378.00 |
379.00 |
-1.25 |
5,994 |
60,876 |
+215 |
Dec17 |
170110 |
386.50 |
387.00 |
385.50 |
386.50 |
-1.00 |
13,091 |
117,156 |
+1,567 |
Mar18 |
170110 |
395.25 |
395.75 |
394.25 |
394.75 |
-1.25 |
533 |
12,059 |
+112 |
May18 |
170110 |
400.25 |
401.00 |
400.00 |
400.25 |
-1.00 |
155 |
1,831 |
+45 |
Jul18 |
170110 |
404.75 |
405.00 |
403.75 |
404.25 |
-1.50 |
132 |
2,262 |
+0 |
Sep18 |
170110 |
400.00 |
400.00 |
398.25 |
399.50 |
-1.25 |
1 |
1,002 |
+1 |
Dec18 |
170110 |
401.00 |
401.75 |
400.50 |
400.75 |
-1.25 |
220 |
7,731 |
-2 |
Total Volume and Open Interest |
266,337 |
1,235,983 |
-1,413 |
Wheat(CBOT) |
Mar17 |
170110 |
426.75 |
427.25 |
423.50 |
426.75 |
-0.50 |
64,726 |
258,740 |
-5,655 |
May17 |
170110 |
440.00 |
440.25 |
436.00 |
439.75 |
-0.25 |
16,662 |
75,269 |
-2,053 |
Jul17 |
170110 |
454.00 |
454.50 |
450.00 |
454.25 |
+0.25 |
15,290 |
74,108 |
+349 |
Sep17 |
170110 |
466.75 |
467.25 |
463.00 |
467.25 |
+0.50 |
4,924 |
14,844 |
+111 |
Dec17 |
170110 |
482.00 |
482.50 |
478.00 |
482.50 |
+0.50 |
5,114 |
26,687 |
+422 |
Mar18 |
170110 |
493.25 |
494.00 |
491.25 |
494.00 |
+1.00 |
258 |
4,413 |
-28 |
Total Volume and Open Interest |
107,059 |
455,782 |
-6,844 |
Wheat(KCBT) |
Mar17 |
170110 |
436.75 |
438.75 |
434.75 |
438.25 |
-0.25 |
25,881 |
117,819 |
-1,909 |
May17 |
170110 |
449.25 |
450.50 |
446.50 |
450.00 |
-0.25 |
6,929 |
35,405 |
+1,355 |
Jul17 |
170110 |
461.00 |
462.00 |
458.25 |
461.25 |
-0.50 |
8,806 |
61,236 |
+498 |
Sep17 |
170110 |
473.00 |
475.50 |
472.75 |
475.50 |
-0.25 |
1,337 |
8,728 |
+287 |
Dec17 |
170110 |
491.00 |
494.25 |
490.50 |
494.25 |
+0.50 |
1,267 |
10,855 |
+251 |
Mar18 |
170110 |
504.00 |
505.25 |
503.00 |
505.25 |
+0.75 |
170 |
3,279 |
+20 |
May18 |
170110 |
512.50 |
512.50 |
512.50 |
512.50 |
+1.25 |
41 |
982 |
+6 |
Total Volume and Open Interest |
44,628 |
238,977 |
+603 |
Wheat(MGE) |
Mar17 |
170110 |
558.00 |
562.00 |
554.75 |
561.25 |
+1.50 |
5,650 |
33,697 |
+893 |
May17 |
170110 |
551.50 |
554.00 |
547.50 |
552.00 |
-1.50 |
3,429 |
13,878 |
+584 |
Jul17 |
170110 |
552.25 |
552.25 |
546.25 |
548.50 |
-2.25 |
1,437 |
7,664 |
+532 |
Sep17 |
170110 |
552.25 |
554.00 |
549.25 |
550.00 |
-3.25 |
526 |
4,980 |
+5 |
Dec17 |
170110 |
560.00 |
560.50 |
555.75 |
556.75 |
-3.00 |
354 |
3,348 |
+76 |
Mar18 |
170110 |
562.75 |
563.75 |
562.75 |
562.75 |
-3.00 |
48 |
623 |
+1 |
Total Volume and Open Interest |
11,449 |
64,337 |
+2,096 |
Oats(CBOT) |
Mar17 |
170110 |
225.75 |
230.50 |
225.25 |
226.50 |
+1.00 |
537 |
4,735 |
-77 |
May17 |
170110 |
227.00 |
227.75 |
224.75 |
224.75 |
-0.25 |
202 |
1,387 |
+146 |
Jul17 |
170110 |
224.75 |
226.75 |
224.50 |
224.75 |
-0.25 |
14 |
208 |
-2 |
Sep17 |
170110 |
226.25 |
226.25 |
226.25 |
226.25 |
unch |
9 |
9 |
+5 |
Total Volume and Open Interest |
770 |
6,467 |
+74 |
Rough Rice(CBOT) |
Jan17 |
170110 |
9.56 |
9.56 |
9.45 |
9.45 |
-0.01 |
2 |
19 |
-15 |
Mar17 |
170110 |
9.69 |
9.79 |
9.65 |
9.68 |
-0.01 |
319 |
10,946 |
-4 |
May17 |
170110 |
10.02 |
10.02 |
9.90 |
9.90 |
-0.02 |
21 |
733 |
+14 |
Jul17 |
170110 |
10.11 |
10.11 |
10.11 |
10.11 |
-0.02 |
0 |
26 |
+0 |
Total Volume and Open Interest |
342 |
11,737 |
-5 |
Live Cattle(CME) |
Feb17 |
170110 |
116.800 |
119.535 |
116.785 |
119.535 |
+3.000 |
24,094 |
106,759 |
-2,958 |
Apr17 |
170110 |
116.100 |
118.930 |
116.050 |
118.680 |
+2.700 |
14,688 |
90,082 |
+3,078 |
Jun17 |
170110 |
105.400 |
108.080 |
105.300 |
107.850 |
+2.550 |
7,172 |
67,382 |
+929 |
Aug17 |
170110 |
101.135 |
103.680 |
101.100 |
103.330 |
+2.180 |
2,838 |
27,515 |
+469 |
Oct17 |
170110 |
101.000 |
103.500 |
100.930 |
103.150 |
+2.100 |
899 |
13,801 |
+153 |
Dec17 |
170110 |
101.450 |
103.885 |
101.385 |
103.500 |
+2.050 |
601 |
5,230 |
+231 |
Total Volume and Open Interest |
50,647 |
312,251 |
+2,107 |
Feeder Cattle(CME) |
Jan17 |
170110 |
129.825 |
132.880 |
129.325 |
132.700 |
+3.415 |
1,774 |
6,751 |
-498 |
Mar17 |
170110 |
126.500 |
130.000 |
125.680 |
130.000 |
+4.500 |
3,446 |
22,618 |
+515 |
Apr17 |
170110 |
125.730 |
129.600 |
125.285 |
129.550 |
+4.450 |
1,402 |
6,770 |
+124 |
May17 |
170110 |
125.000 |
128.535 |
124.680 |
128.400 |
+3.820 |
809 |
7,308 |
+221 |
Aug17 |
170110 |
125.385 |
128.985 |
125.035 |
128.450 |
+3.470 |
270 |
3,323 |
+39 |
Sep17 |
170110 |
123.550 |
126.430 |
123.285 |
126.300 |
+3.250 |
40 |
351 |
+18 |
Oct17 |
170110 |
121.400 |
123.180 |
121.400 |
122.785 |
+2.205 |
0 |
80 |
+0 |
Total Volume and Open Interest |
7,742 |
47,226 |
+420 |
Lean Hogs(CME) |
Feb17 |
170110 |
64.200 |
65.900 |
63.850 |
65.050 |
+1.300 |
15,871 |
70,083 |
-4,029 |
Apr17 |
170110 |
68.580 |
69.500 |
68.400 |
69.330 |
+0.945 |
10,212 |
58,465 |
+966 |
May17 |
170110 |
73.680 |
74.430 |
73.650 |
74.430 |
+0.580 |
19 |
1,552 |
+6 |
Jun17 |
170110 |
77.885 |
78.300 |
77.535 |
78.230 |
+0.480 |
5,578 |
30,459 |
+1,255 |
Jul17 |
170110 |
77.250 |
77.600 |
76.980 |
77.535 |
+0.355 |
1,268 |
11,481 |
+160 |
Aug17 |
170110 |
76.500 |
77.150 |
76.350 |
77.035 |
+0.585 |
1,364 |
14,276 |
-144 |
Oct17 |
170110 |
66.150 |
66.150 |
65.135 |
65.850 |
-0.250 |
1,142 |
6,429 |
-79 |
Dec17 |
170110 |
62.200 |
62.200 |
61.250 |
61.950 |
-0.150 |
612 |
3,883 |
+215 |
Total Volume and Open Interest |
36,119 |
197,122 |
-1,647 |
Class III Milk(CME) |
Jan17 |
170110 |
16.64 |
16.71 |
16.61 |
16.70 |
+0.08 |
118 |
4,493 |
+34 |
Feb17 |
170110 |
17.19 |
17.59 |
17.14 |
17.42 |
+0.28 |
218 |
4,081 |
-26 |
Mar17 |
170110 |
17.38 |
17.69 |
17.32 |
17.52 |
+0.23 |
197 |
3,706 |
+15 |
Apr17 |
170110 |
17.47 |
17.70 |
17.47 |
17.54 |
+0.13 |
85 |
2,959 |
+28 |
May17 |
170110 |
17.53 |
17.65 |
17.52 |
17.55 |
+0.09 |
68 |
2,821 |
+26 |
Jun17 |
170110 |
17.63 |
17.72 |
17.63 |
17.69 |
+0.05 |
30 |
2,594 |
+8 |
Jul17 |
170110 |
17.80 |
17.85 |
17.74 |
17.83 |
+0.07 |
12 |
1,517 |
+10 |
Aug17 |
170110 |
17.85 |
17.85 |
17.78 |
17.84 |
+0.07 |
14 |
1,536 |
+9 |
Sep17 |
170110 |
17.82 |
17.87 |
17.82 |
17.85 |
+0.03 |
9 |
1,461 |
+4 |
Oct17 |
170110 |
17.73 |
17.77 |
17.73 |
17.75 |
+0.02 |
12 |
1,228 |
+11 |
Nov17 |
170110 |
17.57 |
17.65 |
17.56 |
17.60 |
+0.05 |
5 |
1,306 |
+4 |
Dec17 |
170110 |
17.30 |
17.33 |
17.29 |
17.33 |
+0.05 |
0 |
1,114 |
+0 |
Jan18 |
170110 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
2 |
222 |
-2 |
Total Volume and Open Interest |
774 |
29,801 |
+119 |
Cocoa(ICE) |
Mar17 |
170110 |
2180 |
2214 |
2161 |
2207 |
+23 |
14,444 |
126,213 |
-284 |
May17 |
170110 |
2160 |
2198 |
2145 |
2191 |
+23 |
5,722 |
60,173 |
+604 |
Jul17 |
170110 |
2160 |
2195 |
2146 |
2188 |
+21 |
2,744 |
40,681 |
+104 |
Sep17 |
170110 |
2178 |
2205 |
2160 |
2197 |
+19 |
759 |
18,723 |
+145 |
Dec17 |
170110 |
2201 |
2225 |
2185 |
2220 |
+19 |
652 |
13,503 |
+341 |
Mar18 |
170110 |
2214 |
2238 |
2213 |
2236 |
+20 |
578 |
10,539 |
+7 |
May18 |
170110 |
2227 |
2251 |
2227 |
2248 |
+21 |
11 |
3,702 |
+0 |
Total Volume and Open Interest |
25,049 |
277,540 |
+1,013 |
Coffee "C"(ICE) |
Mar17 |
170110 |
144.25 |
147.90 |
144.15 |
147.70 |
+3.50 |
12,135 |
95,742 |
-684 |
May17 |
170110 |
146.50 |
150.20 |
146.50 |
150.05 |
+3.50 |
3,495 |
41,020 |
-398 |
Jul17 |
170110 |
148.75 |
152.50 |
148.75 |
152.30 |
+3.45 |
2,078 |
23,308 |
+444 |
Sep17 |
170110 |
151.25 |
154.60 |
150.95 |
154.45 |
+3.50 |
1,449 |
13,697 |
+310 |
Dec17 |
170110 |
154.10 |
157.55 |
154.05 |
157.50 |
+3.55 |
153 |
11,362 |
+67 |
Mar18 |
170110 |
157.60 |
160.35 |
157.60 |
160.35 |
+3.60 |
11 |
2,535 |
+8 |
Total Volume and Open Interest |
19,330 |
191,058 |
-248 |
Orange Juice(ICE) |
Jan17 |
170110 |
182.50 |
182.50 |
182.50 |
182.50 |
+0.60 |
48 |
26 |
-20 |
Mar17 |
170110 |
178.55 |
183.20 |
177.10 |
182.70 |
+3.55 |
2,106 |
11,665 |
-159 |
May17 |
170110 |
176.40 |
180.65 |
175.80 |
180.10 |
+2.75 |
493 |
982 |
+135 |
Jul17 |
170110 |
178.10 |
179.30 |
178.10 |
179.30 |
+2.75 |
277 |
448 |
+119 |
Sep17 |
170110 |
179.85 |
179.85 |
179.85 |
179.85 |
+3.65 |
5 |
32 |
+0 |
Nov17 |
170110 |
174.75 |
179.00 |
174.75 |
179.00 |
+4.25 |
1 |
4 |
+1 |
Total Volume and Open Interest |
2,930 |
13,158 |
+76 |
Sugar #11(ICE) |
Mar17 |
170110 |
20.50 |
20.56 |
20.15 |
20.48 |
+0.06 |
45,252 |
344,385 |
-642 |
May17 |
170110 |
20.30 |
20.37 |
19.99 |
20.31 |
+0.08 |
21,696 |
163,671 |
-709 |
Jul17 |
170110 |
19.95 |
19.99 |
19.66 |
19.94 |
+0.08 |
14,861 |
122,717 |
+280 |
Oct17 |
170110 |
19.60 |
19.64 |
19.40 |
19.60 |
+0.05 |
8,617 |
79,851 |
-330 |
Mar18 |
170110 |
19.36 |
19.44 |
19.24 |
19.39 |
+0.03 |
5,045 |
52,627 |
+1,231 |
May18 |
170110 |
18.66 |
18.81 |
18.64 |
18.77 |
+0.06 |
1,764 |
18,278 |
+434 |
Jul18 |
170110 |
18.05 |
18.21 |
18.05 |
18.17 |
+0.10 |
1,493 |
12,873 |
-338 |
Oct18 |
170110 |
17.69 |
17.85 |
17.69 |
17.81 |
+0.13 |
837 |
12,413 |
+158 |
Total Volume and Open Interest |
99,766 |
815,223 |
+216 |
London Cocoa(LCE) |
Mar17 |
170110 |
1778 |
1801 |
1764 |
1798 |
+17 |
11,554 |
111,078 |
-424 |
May17 |
170110 |
1794 |
1815 |
1779 |
1812 |
+16 |
7,104 |
69,446 |
+72 |
Jul17 |
170110 |
1811 |
1834 |
1801 |
1830 |
+13 |
3,497 |
34,472 |
-22 |
Sep17 |
170110 |
1826 |
1849 |
1817 |
1844 |
+12 |
2,559 |
37,226 |
+236 |
Dec17 |
170110 |
1846 |
1861 |
1831 |
1856 |
+11 |
2,128 |
27,574 |
+322 |
Mar18 |
170110 |
1859 |
1870 |
1844 |
1866 |
+11 |
941 |
18,100 |
+339 |
May18 |
170110 |
1864 |
1881 |
1864 |
1879 |
+10 |
7 |
4,908 |
-3 |
Total Volume and Open Interest |
27,790 |
304,547 |
+520 |
London Sugar(LCE) |
Mar17 |
170110 |
539.70 |
541.50 |
531.20 |
536.40 |
-1.80 |
5,251 |
33,063 |
-874 |
May17 |
170110 |
539.10 |
540.30 |
531.00 |
537.40 |
-0.60 |
2,411 |
24,355 |
+822 |
Aug17 |
170110 |
532.40 |
533.60 |
525.70 |
532.00 |
+0.20 |
308 |
10,275 |
-70 |
Oct17 |
170110 |
515.80 |
518.40 |
510.50 |
515.80 |
+1.40 |
83 |
10,522 |
+29 |
Dec17 |
170110 |
507.40 |
509.20 |
502.80 |
506.70 |
+1.00 |
13 |
3,598 |
-4 |
Total Volume and Open Interest |
8,066 |
86,217 |
-97 |
Cotton(ICE) |
Mar17 |
170110 |
72.99 |
73.70 |
72.82 |
73.19 |
+0.20 |
19,101 |
176,617 |
+1,054 |
May17 |
170110 |
73.40 |
74.09 |
73.26 |
73.64 |
+0.20 |
5,706 |
42,606 |
+1,351 |
Jul17 |
170110 |
73.86 |
74.48 |
73.78 |
74.09 |
+0.21 |
2,114 |
20,686 |
+344 |
Oct17 |
170110 |
71.01 |
71.56 |
71.01 |
71.56 |
+0.73 |
0 |
35 |
+0 |
Dec17 |
170110 |
70.87 |
71.45 |
70.74 |
71.28 |
+0.44 |
967 |
19,933 |
-60 |
Mar18 |
170110 |
71.30 |
71.48 |
71.23 |
71.48 |
+0.52 |
162 |
805 |
+122 |
Total Volume and Open Interest |
28,122 |
261,502 |
+2,842 |
Lumber(CME) |
Jan17 |
170110 |
304.9 |
307.5 |
303.3 |
306.7 |
+1.9 |
218 |
396 |
-96 |
Mar17 |
170110 |
322.0 |
324.0 |
320.2 |
322.6 |
+0.5 |
478 |
2,869 |
+32 |
May17 |
170110 |
329.3 |
331.4 |
329.3 |
331.0 |
+0.6 |
17 |
348 |
+0 |
Jul17 |
170110 |
340.3 |
340.3 |
340.3 |
340.3 |
+0.6 |
0 |
54 |
+0 |
Total Volume and Open Interest |
713 |
3,698 |
-64 |
Crude Oil(NYM) |
Feb17 |
170110 |
51.83 |
52.37 |
50.71 |
50.82 |
-1.14 |
528,333 |
417,847 |
-24,101 |
Mar17 |
170110 |
52.72 |
53.25 |
51.59 |
51.70 |
-1.17 |
193,150 |
357,403 |
+18,701 |
Apr17 |
170110 |
53.55 |
54.09 |
52.42 |
52.53 |
-1.19 |
61,187 |
152,856 |
-1,782 |
May17 |
170110 |
54.40 |
54.79 |
53.16 |
53.28 |
-1.19 |
29,925 |
118,108 |
-459 |
Jun17 |
170110 |
54.89 |
55.41 |
53.75 |
53.87 |
-1.18 |
42,020 |
230,151 |
+3,162 |
Jul17 |
170110 |
55.36 |
55.69 |
54.20 |
54.27 |
-1.16 |
8,777 |
59,576 |
+1,553 |
Aug17 |
170110 |
55.73 |
56.03 |
54.45 |
54.53 |
-1.14 |
4,807 |
53,828 |
+460 |
Sep17 |
170110 |
55.89 |
56.17 |
54.64 |
54.72 |
-1.11 |
9,991 |
82,218 |
+1,985 |
Oct17 |
170110 |
56.03 |
56.28 |
54.77 |
54.87 |
-1.07 |
6,050 |
43,773 |
+1,515 |
Nov17 |
170110 |
56.08 |
56.37 |
54.99 |
54.99 |
-1.03 |
6,046 |
42,997 |
+1,675 |
Dec17 |
170110 |
55.89 |
56.48 |
54.92 |
55.10 |
-0.99 |
35,377 |
214,282 |
+679 |
Jan18 |
170110 |
56.08 |
56.44 |
55.06 |
55.15 |
-0.94 |
2,059 |
37,941 |
+214 |
Feb18 |
170110 |
56.03 |
56.03 |
55.20 |
55.20 |
-0.90 |
960 |
15,840 |
+384 |
Mar18 |
170110 |
54.78 |
55.25 |
54.73 |
55.25 |
-0.86 |
1,314 |
24,710 |
+9 |
Apr18 |
170110 |
55.28 |
55.28 |
55.28 |
55.28 |
-0.83 |
320 |
7,644 |
+88 |
May18 |
170110 |
55.31 |
55.31 |
55.31 |
55.31 |
-0.80 |
304 |
6,727 |
+98 |
Total Volume and Open Interest |
954,336 |
2,112,926 |
+8,180 |
e-miNY Crude Oil(NYM) |
Feb17 |
170110 |
51.850 |
52.375 |
50.725 |
50.825 |
-1.125 |
8,955 |
2,266 |
+43 |
Mar17 |
170110 |
52.775 |
53.225 |
51.600 |
51.700 |
-1.175 |
300 |
1,031 |
-14 |
Apr17 |
170110 |
53.575 |
53.975 |
52.475 |
52.525 |
-1.200 |
33 |
386 |
-1 |
May17 |
170110 |
54.500 |
54.800 |
53.225 |
53.275 |
-1.200 |
18 |
172 |
-6 |
Jun17 |
170110 |
55.075 |
55.200 |
53.875 |
53.875 |
-1.175 |
27 |
147 |
+6 |
Jul17 |
170110 |
55.500 |
55.500 |
54.275 |
54.275 |
-1.150 |
31 |
145 |
+2 |
Aug17 |
170110 |
55.275 |
55.275 |
54.525 |
54.525 |
-1.150 |
19 |
131 |
+15 |
Sep17 |
170110 |
54.725 |
56.225 |
54.725 |
54.725 |
-1.100 |
0 |
24 |
+0 |
Oct17 |
170110 |
54.875 |
54.875 |
54.875 |
54.875 |
-1.075 |
0 |
55 |
+0 |
Nov17 |
170110 |
55.000 |
55.000 |
55.000 |
55.000 |
-1.025 |
8 |
29 |
-4 |
Total Volume and Open Interest |
9,416 |
4,587 |
+27 |
NY Harbor ULSD(NYM) |
Feb17 |
170110 |
163.79 |
165.06 |
160.80 |
161.14 |
-2.62 |
55,551 |
107,298 |
-2,239 |
Mar17 |
170110 |
164.88 |
166.40 |
161.98 |
162.37 |
-2.74 |
29,351 |
101,587 |
+3,897 |
Apr17 |
170110 |
166.21 |
167.01 |
162.65 |
162.99 |
-2.83 |
14,772 |
48,214 |
-157 |
May17 |
170110 |
167.32 |
167.84 |
163.55 |
163.76 |
-2.90 |
8,825 |
31,163 |
+738 |
Jun17 |
170110 |
168.00 |
168.63 |
164.25 |
164.59 |
-2.92 |
9,460 |
42,400 |
-1,526 |
Jul17 |
170110 |
169.29 |
169.29 |
165.50 |
165.65 |
-2.94 |
1,177 |
10,488 |
+88 |
Aug17 |
170110 |
170.09 |
170.09 |
166.57 |
166.68 |
-2.97 |
1,441 |
4,937 |
+288 |
Sep17 |
170110 |
171.02 |
171.05 |
167.59 |
167.81 |
-2.96 |
1,231 |
9,329 |
+469 |
Oct17 |
170110 |
172.03 |
172.06 |
168.64 |
168.84 |
-2.92 |
723 |
5,472 |
+43 |
Nov17 |
170110 |
172.97 |
173.00 |
169.69 |
169.76 |
-2.88 |
1,248 |
3,868 |
-289 |
Dec17 |
170110 |
173.76 |
173.97 |
170.06 |
170.58 |
-2.87 |
3,879 |
38,883 |
+349 |
Jan18 |
170110 |
173.63 |
173.63 |
171.51 |
171.51 |
-2.84 |
91 |
3,097 |
+12 |
Feb18 |
170110 |
174.67 |
174.67 |
171.92 |
171.92 |
-2.80 |
14 |
1,873 |
+5 |
Mar18 |
170110 |
172.75 |
172.75 |
171.60 |
171.60 |
-2.77 |
6 |
1,061 |
+0 |
Total Volume and Open Interest |
128,183 |
424,758 |
+1,616 |
RBOB Gasoline(NYM) |
Feb17 |
170110 |
156.98 |
158.91 |
154.10 |
154.67 |
-2.40 |
68,245 |
118,452 |
-12,161 |
Mar17 |
170110 |
159.62 |
161.33 |
156.86 |
157.36 |
-2.36 |
50,595 |
99,702 |
+9,106 |
Apr17 |
170110 |
178.01 |
179.94 |
175.66 |
176.04 |
-2.35 |
24,236 |
50,745 |
+733 |
May17 |
170110 |
179.91 |
181.00 |
177.03 |
177.21 |
-2.35 |
13,484 |
32,046 |
+323 |
Jun17 |
170110 |
179.51 |
180.47 |
176.59 |
176.76 |
-2.35 |
10,263 |
36,304 |
+698 |
Jul17 |
170110 |
177.78 |
178.86 |
175.28 |
175.38 |
-2.40 |
5,208 |
15,488 |
+261 |
Aug17 |
170110 |
176.45 |
176.75 |
173.15 |
173.26 |
-2.44 |
3,290 |
5,681 |
-137 |
Sep17 |
170110 |
174.00 |
174.00 |
170.28 |
170.51 |
-2.46 |
4,289 |
13,903 |
+600 |
Oct17 |
170110 |
160.43 |
160.43 |
157.36 |
157.48 |
-2.43 |
1,412 |
5,146 |
+111 |
Nov17 |
170110 |
153.94 |
154.19 |
153.94 |
154.19 |
-2.35 |
880 |
2,602 |
+109 |
Total Volume and Open Interest |
188,845 |
413,188 |
-1,475 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170110 |
157.10 |
157.10 |
154.20 |
154.70 |
-2.37 |
0 |
3 |
+0 |
Mar17 |
170110 |
157.40 |
157.40 |
157.36 |
157.40 |
-2.32 |
|
|
|
Apr17 |
170110 |
176.00 |
176.04 |
176.00 |
176.00 |
-2.39 |
|
|
|
May17 |
170110 |
177.20 |
177.21 |
177.20 |
177.20 |
-2.36 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Feb17 |
170110 |
3.115 |
3.327 |
3.110 |
3.278 |
+0.175 |
140,075 |
173,610 |
-4,278 |
Mar17 |
170110 |
3.126 |
3.319 |
3.121 |
3.275 |
+0.162 |
63,982 |
273,365 |
+8,274 |
Apr17 |
170110 |
3.118 |
3.297 |
3.117 |
3.259 |
+0.153 |
45,884 |
110,743 |
-3,214 |
May17 |
170110 |
3.123 |
3.298 |
3.123 |
3.258 |
+0.144 |
30,997 |
109,432 |
+46 |
Jun17 |
170110 |
3.171 |
3.332 |
3.171 |
3.295 |
+0.142 |
17,239 |
44,173 |
+1,844 |
Jul17 |
170110 |
3.211 |
3.365 |
3.211 |
3.333 |
+0.142 |
11,677 |
56,578 |
-5 |
Aug17 |
170110 |
3.211 |
3.365 |
3.211 |
3.335 |
+0.140 |
6,729 |
36,229 |
-157 |
Sep17 |
170110 |
3.223 |
3.346 |
3.222 |
3.321 |
+0.141 |
6,960 |
37,012 |
+95 |
Oct17 |
170110 |
3.215 |
3.363 |
3.215 |
3.337 |
+0.138 |
19,847 |
89,695 |
+286 |
Nov17 |
170110 |
3.292 |
3.404 |
3.292 |
3.383 |
+0.135 |
3,209 |
34,689 |
-188 |
Dec17 |
170110 |
3.421 |
3.509 |
3.421 |
3.498 |
+0.130 |
2,883 |
36,607 |
-319 |
Jan18 |
170110 |
3.529 |
3.597 |
3.529 |
3.586 |
+0.127 |
9,876 |
41,175 |
+122 |
Feb18 |
170110 |
3.495 |
3.549 |
3.488 |
3.548 |
+0.125 |
2,334 |
16,289 |
-19 |
Mar18 |
170110 |
3.397 |
3.454 |
3.381 |
3.453 |
+0.116 |
6,435 |
37,582 |
-938 |
Apr18 |
170110 |
2.875 |
2.908 |
2.875 |
2.907 |
+0.056 |
6,775 |
44,360 |
+165 |
May18 |
170110 |
2.821 |
2.857 |
2.820 |
2.856 |
+0.050 |
4,810 |
12,499 |
+202 |
Total Volume and Open Interest |
387,639 |
1,251,663 |
+2,086 |
Brent Crude Oil(ICE) |
Mar17 |
170110 |
54.95 |
55.36 |
53.58 |
53.64 |
-1.30 |
234,870 |
592,737 |
-6,185 |
Apr17 |
170110 |
55.51 |
55.96 |
54.20 |
54.26 |
-1.30 |
98,075 |
261,979 |
+9,709 |
May17 |
170110 |
56.10 |
56.47 |
54.72 |
54.79 |
-1.30 |
44,444 |
162,104 |
+4,048 |
Jun17 |
170110 |
56.52 |
56.90 |
55.17 |
55.25 |
-1.28 |
59,359 |
258,625 |
+2,720 |
Jul17 |
170110 |
56.81 |
57.19 |
55.50 |
55.58 |
-1.25 |
12,603 |
83,363 |
-666 |
Aug17 |
170110 |
57.02 |
57.38 |
55.69 |
55.79 |
-1.22 |
8,058 |
56,514 |
+522 |
Sep17 |
170110 |
57.10 |
57.45 |
55.78 |
55.89 |
-1.19 |
10,834 |
72,780 |
+335 |
Oct17 |
170110 |
57.10 |
57.47 |
55.82 |
55.94 |
-1.16 |
3,626 |
35,165 |
+208 |
Nov17 |
170110 |
57.10 |
57.47 |
55.83 |
55.96 |
-1.13 |
2,114 |
29,730 |
+253 |
Dec17 |
170110 |
57.10 |
57.48 |
55.81 |
55.95 |
-1.12 |
38,861 |
223,287 |
-1,748 |
Jan18 |
170110 |
55.94 |
55.94 |
55.94 |
55.94 |
-1.10 |
862 |
29,342 |
+243 |
Feb18 |
170110 |
55.92 |
55.92 |
55.92 |
55.92 |
-1.09 |
1,032 |
21,789 |
+252 |
Mar18 |
170110 |
55.92 |
55.92 |
55.92 |
55.92 |
-1.09 |
1,229 |
24,234 |
+151 |
Apr18 |
170110 |
55.91 |
55.91 |
55.91 |
55.91 |
-1.08 |
151 |
16,379 |
+3 |
Total Volume and Open Interest |
546,841 |
2,229,956 |
+16,175 |
Gas Oil(ICE) |
Jan17 |
170110 |
478.50 |
482.50 |
468.75 |
472.75 |
-10.25 |
28,585 |
54,024 |
-12,771 |
Feb17 |
170110 |
484.25 |
487.50 |
473.50 |
478.25 |
-10.00 |
80,609 |
179,678 |
+479 |
Mar17 |
170110 |
488.00 |
491.75 |
477.75 |
482.50 |
-9.75 |
50,944 |
115,796 |
+8,309 |
Apr17 |
170110 |
490.75 |
494.75 |
480.75 |
485.50 |
-10.00 |
20,985 |
60,282 |
+1,230 |
May17 |
170110 |
493.25 |
497.00 |
483.00 |
488.00 |
-10.00 |
7,965 |
49,397 |
+900 |
Jun17 |
170110 |
496.50 |
499.25 |
485.25 |
490.25 |
-10.00 |
15,220 |
92,455 |
+91 |
Jul17 |
170110 |
500.25 |
500.50 |
488.50 |
493.00 |
-10.00 |
3,058 |
25,483 |
-283 |
Aug17 |
170110 |
503.00 |
504.50 |
491.75 |
496.00 |
-10.00 |
2,374 |
17,843 |
-51 |
Sep17 |
170110 |
505.75 |
507.25 |
494.25 |
498.75 |
-10.00 |
3,528 |
33,230 |
+152 |
Oct17 |
170110 |
508.25 |
509.25 |
499.00 |
501.25 |
-10.00 |
2,076 |
24,325 |
+100 |
Total Volume and Open Interest |
230,797 |
858,355 |
+128 |
Ethanol(CBOT) |
Feb17 |
170110 |
1.511 |
1.512 |
1.499 |
1.503 |
-0.021 |
294 |
3,800 |
-27 |
Mar17 |
170110 |
1.520 |
1.524 |
1.520 |
1.524 |
-0.016 |
63 |
736 |
+44 |
Apr17 |
170110 |
1.539 |
1.540 |
1.537 |
1.540 |
-0.016 |
5 |
834 |
+5 |
May17 |
170110 |
1.548 |
1.568 |
1.548 |
1.548 |
-0.016 |
0 |
25 |
+0 |
Jun17 |
170110 |
1.541 |
1.546 |
1.541 |
1.544 |
-0.011 |
0 |
29 |
+0 |
Jul17 |
170110 |
1.539 |
1.557 |
1.539 |
1.539 |
-0.011 |
0 |
120 |
+0 |
Aug17 |
170110 |
1.532 |
1.532 |
1.530 |
1.530 |
-0.012 |
0 |
40 |
+0 |
Sep17 |
170110 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.012 |
0 |
4 |
+0 |
Total Volume and Open Interest |
362 |
5,636 |
+22 |
WTI Crude Oil(ICE) |
Feb17 |
170110 |
52.00 |
52.35 |
50.72 |
50.82 |
-1.14 |
33,294 |
54,751 |
-1,620 |
Mar17 |
170110 |
52.95 |
53.24 |
51.61 |
51.70 |
-1.17 |
44,389 |
104,754 |
+421 |
Apr17 |
170110 |
53.78 |
54.08 |
52.47 |
52.53 |
-1.19 |
22,579 |
28,770 |
+496 |
May17 |
170110 |
54.79 |
54.82 |
53.20 |
53.28 |
-1.19 |
9,064 |
23,834 |
-99 |
Jun17 |
170110 |
55.33 |
55.34 |
53.79 |
53.87 |
-1.18 |
11,282 |
62,853 |
-941 |
Jul17 |
170110 |
55.45 |
55.65 |
54.19 |
54.27 |
-1.16 |
2,458 |
18,271 |
+237 |
Aug17 |
170110 |
55.70 |
55.84 |
54.45 |
54.53 |
-1.14 |
1,368 |
13,743 |
+399 |
Sep17 |
170110 |
55.86 |
55.93 |
54.65 |
54.72 |
-1.11 |
2,752 |
18,568 |
-161 |
Oct17 |
170110 |
56.05 |
56.05 |
54.87 |
54.87 |
-1.07 |
557 |
4,919 |
-78 |
Nov17 |
170110 |
54.99 |
54.99 |
54.99 |
54.99 |
-1.03 |
408 |
2,837 |
-117 |
Dec17 |
170110 |
56.14 |
56.43 |
55.01 |
55.10 |
-0.99 |
8,894 |
82,621 |
+516 |
Jan18 |
170110 |
55.15 |
55.15 |
55.15 |
55.15 |
-0.94 |
307 |
2,289 |
-50 |
Feb18 |
170110 |
55.20 |
55.20 |
55.20 |
55.20 |
-0.90 |
103 |
1,367 |
-5 |
Mar18 |
170110 |
55.25 |
55.25 |
55.25 |
55.25 |
-0.86 |
72 |
3,896 |
+15 |
Apr18 |
170110 |
55.28 |
55.28 |
55.28 |
55.28 |
-0.83 |
16 |
1,047 |
+0 |
May18 |
170110 |
55.31 |
55.31 |
55.31 |
55.31 |
-0.80 |
0 |
558 |
+0 |
Total Volume and Open Interest |
146,323 |
532,902 |
+1,239 |
US Dollar Index(ICE) |
Mar17 |
170110 |
101.850 |
102.090 |
101.485 |
101.995 |
+0.085 |
38,065 |
80,632 |
+86 |
Jun17 |
170110 |
101.785 |
102.010 |
101.465 |
101.920 |
+0.075 |
260 |
1,534 |
+101 |
Sep17 |
170110 |
101.585 |
101.875 |
101.585 |
101.795 |
+0.075 |
35 |
326 |
+15 |
Total Volume and Open Interest |
38,362 |
82,526 |
+202 |
Australian Dollar(CME) |
Mar17 |
170110 |
73.47 |
73.73 |
73.19 |
73.57 |
+0.09 |
90,475 |
96,945 |
-5,326 |
Jun17 |
170110 |
73.18 |
73.57 |
73.05 |
73.41 |
+0.09 |
58 |
458 |
+4 |
Sep17 |
170110 |
73.28 |
73.38 |
72.80 |
73.28 |
+0.09 |
0 |
17 |
+0 |
Total Volume and Open Interest |
90,535 |
97,456 |
-5,322 |
British Pound(CME) |
Mar17 |
170110 |
121.92 |
122.06 |
121.23 |
121.79 |
+0.01 |
114,636 |
220,293 |
+526 |
Jun17 |
170110 |
122.18 |
122.36 |
121.57 |
122.11 |
+0.01 |
108 |
654 |
-27 |
Sep17 |
170110 |
122.45 |
123.00 |
121.89 |
122.45 |
+0.01 |
3 |
175 |
+3 |
Total Volume and Open Interest |
114,748 |
221,178 |
+503 |
Canadian Dollar(CME) |
Mar17 |
170110 |
75.69 |
75.85 |
75.48 |
75.64 |
-0.01 |
67,833 |
87,078 |
-1,030 |
Jun17 |
170110 |
75.59 |
75.93 |
75.57 |
75.72 |
-0.02 |
146 |
1,929 |
+26 |
Sep17 |
170110 |
75.91 |
76.00 |
75.71 |
75.82 |
-0.01 |
4 |
483 |
+0 |
Dec17 |
170110 |
75.92 |
76.11 |
75.84 |
75.92 |
-0.02 |
0 |
532 |
+0 |
Total Volume and Open Interest |
67,983 |
90,044 |
-1,004 |
Japanese Yen(CME) |
Mar17 |
170110 |
86.47 |
87.01 |
86.14 |
86.58 |
+0.20 |
196,578 |
204,980 |
-228 |
Jun17 |
170110 |
86.96 |
87.43 |
86.58 |
87.02 |
+0.21 |
791 |
5,482 |
+137 |
Sep17 |
170110 |
87.50 |
87.82 |
87.10 |
87.50 |
+0.21 |
1 |
47 |
+0 |
Total Volume and Open Interest |
197,370 |
210,528 |
-91 |
Swiss Franc(CME) |
Mar17 |
170110 |
98.91 |
99.22 |
98.58 |
98.68 |
-0.24 |
24,867 |
51,446 |
-626 |
Jun17 |
170110 |
99.32 |
99.81 |
99.18 |
99.32 |
-0.22 |
39 |
110 |
+14 |
Sep17 |
170110 |
99.96 |
100.43 |
99.95 |
99.96 |
-0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
24,906 |
51,565 |
-612 |
EuroFX(CME) |
Mar17 |
170110 |
106.10 |
106.56 |
105.79 |
105.87 |
-0.20 |
215,663 |
408,713 |
-2,248 |
Jun17 |
170110 |
106.70 |
107.10 |
106.34 |
106.42 |
-0.19 |
863 |
8,877 |
+108 |
Sep17 |
170110 |
106.98 |
107.63 |
106.90 |
106.98 |
-0.18 |
4 |
324 |
+3 |
Total Volume and Open Interest |
216,536 |
417,976 |
-2,136 |
Mexican Peso(CME) |
Jan17 |
170110 |
459.38 |
459.38 |
459.38 |
459.38 |
-8.25 |
|
|
|
Feb17 |
170110 |
457.38 |
457.38 |
457.38 |
457.38 |
-8.13 |
|
|
|
Total Volume and Open Interest |
70,204 |
163,540 |
+2,945 |
Brazilian Real(CME) |
Feb17 |
170110 |
308.30 |
312.30 |
308.30 |
310.70 |
+0.05 |
582 |
25,547 |
+486 |
Mar17 |
170110 |
309.65 |
310.05 |
307.60 |
308.40 |
-0.10 |
31 |
8,038 |
+22 |
Apr17 |
170110 |
305.95 |
305.95 |
305.95 |
305.95 |
+0.05 |
|
|
|
May17 |
170110 |
303.75 |
303.75 |
303.75 |
303.75 |
+0.10 |
|
|
|
Total Volume and Open Interest |
613 |
33,585 |
+508 |
30-Year T-Bonds(CBOT) |
Mar17 |
170110 |
152~260 |
152~310 |
152~070 |
152~170 |
-0~060 |
269,297 |
619,608 |
+5,118 |
Jun17 |
170110 |
151~100 |
151~130 |
151~020 |
151~090 |
-0~070 |
16 |
35 |
+7 |
Sep17 |
170110 |
151~090 |
151~090 |
151~090 |
151~090 |
-0~070 |
|
|
|
Total Volume and Open Interest |
269,313 |
619,643 |
+5,125 |
10-Year T-Notes(CBOT) |
Mar17 |
170110 |
124~265 |
124~295 |
124~200 |
124~245 |
-0~005 |
1,540,229 |
3,106,415 |
+4,554 |
Jun17 |
170110 |
124~110 |
124~110 |
124~035 |
124~060 |
-0~005 |
91 |
1,691 |
+60 |
Sep17 |
170110 |
124~060 |
124~060 |
124~060 |
124~060 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,540,320 |
3,108,106 |
+4,614 |
5-Year T-Notes(CBOT) |
Mar17 |
170110 |
117~276 |
117~300 |
117~244 |
117~272 |
unch |
804,637 |
2,983,599 |
-9,636 |
Jun17 |
170110 |
117~170 |
117~170 |
117~154 |
117~154 |
unch |
0 |
161 |
+0 |
Sep17 |
170110 |
117~154 |
117~154 |
117~154 |
117~154 |
unch |
|
|
|
Total Volume and Open Interest |
804,637 |
2,983,760 |
-9,636 |
2 Year T-Notes(CBOT) |
Mar17 |
170110 |
108~114 |
108~116 |
108~100 |
108~112 |
unch |
291,198 |
1,175,833 |
+12,171 |
Jun17 |
170110 |
108~036 |
108~036 |
108~036 |
108~036 |
-0~004 |
|
|
|
Sep17 |
170110 |
108~036 |
108~036 |
108~036 |
108~036 |
-0~004 |
|
|
|
Total Volume and Open Interest |
291,198 |
1,175,833 |
+12,171 |
Eurodollars(CME) |
Mar17 |
170110 |
98.925 |
98.930 |
98.920 |
98.925 |
unch |
304,135 |
1,343,368 |
-21,036 |
Jun17 |
170110 |
98.775 |
98.775 |
98.760 |
98.765 |
-0.005 |
295,515 |
1,354,968 |
+1,264 |
Sep17 |
170110 |
98.640 |
98.645 |
98.625 |
98.635 |
-0.005 |
259,087 |
1,229,724 |
+2,763 |
Dec17 |
170110 |
98.490 |
98.495 |
98.475 |
98.485 |
unch |
385,624 |
1,376,326 |
+33,407 |
Mar18 |
170110 |
98.375 |
98.375 |
98.355 |
98.365 |
unch |
326,679 |
992,234 |
+20,019 |
Jun18 |
170110 |
98.255 |
98.260 |
98.235 |
98.245 |
unch |
307,997 |
711,200 |
+40,890 |
Sep18 |
170110 |
98.145 |
98.155 |
98.125 |
98.140 |
unch |
277,341 |
507,837 |
+18,601 |
Dec18 |
170110 |
98.035 |
98.045 |
98.010 |
98.030 |
+0.005 |
508,139 |
773,333 |
+21,753 |
Mar19 |
170110 |
97.960 |
97.975 |
97.940 |
97.955 |
+0.005 |
370,517 |
695,099 |
+47,548 |
Jun19 |
170110 |
97.895 |
97.910 |
97.875 |
97.890 |
+0.005 |
204,939 |
544,075 |
+18,182 |
Sep19 |
170110 |
97.830 |
97.850 |
97.810 |
97.830 |
+0.005 |
154,860 |
435,088 |
+17,911 |
Dec19 |
170110 |
97.750 |
97.775 |
97.735 |
97.755 |
+0.010 |
219,834 |
415,562 |
+21,942 |
Mar20 |
170110 |
97.715 |
97.735 |
97.695 |
97.715 |
+0.010 |
106,741 |
289,580 |
+3,385 |
Jun20 |
170110 |
97.670 |
97.695 |
97.655 |
97.675 |
+0.010 |
75,881 |
166,472 |
+1,834 |
Sep20 |
170110 |
97.635 |
97.655 |
97.610 |
97.635 |
+0.010 |
57,275 |
138,900 |
-968 |
Dec20 |
170110 |
97.575 |
97.600 |
97.555 |
97.575 |
+0.005 |
72,374 |
162,727 |
+365 |
Mar21 |
170110 |
97.545 |
97.570 |
97.525 |
97.540 |
+0.005 |
36,064 |
99,711 |
+1,631 |
Jun21 |
170110 |
97.505 |
97.530 |
97.490 |
97.505 |
+0.005 |
38,597 |
93,882 |
+2,255 |
Total Volume and Open Interest |
4,098,472 |
11,744,911 |
+237,113 |
Ultra T-Bond(CBOT) |
Mar17 |
170110 |
163~10 |
163~14 |
162~14 |
162~28 |
-0~05 |
87,939 |
692,615 |
+632 |
Jun17 |
170110 |
161~21 |
161~21 |
161~21 |
161~21 |
-0~05 |
0 |
1 |
+0 |
Sep17 |
170110 |
161~21 |
161~21 |
161~21 |
161~21 |
-0~05 |
|
|
|
Total Volume and Open Interest |
87,939 |
692,616 |
+632 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170110 |
134~300 |
135~015 |
134~205 |
134~260 |
-0~015 |
98,226 |
289,193 |
-1,806 |
Jun17 |
170110 |
133~220 |
133~220 |
133~220 |
133~220 |
-0~035 |
|
|
|
Sep17 |
170110 |
133~220 |
133~220 |
133~220 |
133~220 |
-0~035 |
|
|
|
Total Volume and Open Interest |
98,226 |
289,193 |
-1,806 |
30 Day Federal Funds(CBOT) |
Jan17 |
170110 |
99.353 |
99.353 |
99.350 |
99.353 |
unch |
19,999 |
160,690 |
+12,946 |
Feb17 |
170110 |
99.350 |
99.350 |
99.345 |
99.345 |
unch |
12,846 |
85,090 |
+2,526 |
Mar17 |
170110 |
99.310 |
99.315 |
99.305 |
99.310 |
unch |
32,256 |
94,908 |
+8,571 |
Apr17 |
170110 |
99.285 |
99.290 |
99.285 |
99.285 |
unch |
96,057 |
249,594 |
+30,449 |
May17 |
170110 |
99.240 |
99.245 |
99.240 |
99.240 |
unch |
24,484 |
75,532 |
+5,879 |
Jun17 |
170110 |
99.175 |
99.180 |
99.170 |
99.175 |
+0.005 |
6,349 |
23,107 |
+1,013 |
Total Volume and Open Interest |
236,846 |
982,991 |
+68,049 |
Japanese Govt Bonds(SGX) |
Mar17 |
170109 |
150.16 |
150.16 |
150.03 |
150.11 |
-0.02 |
1,106 |
14,146 |
+265 |
Jun17 |
170109 |
150.08 |
150.08 |
150.08 |
150.08 |
-0.02 |
|
|
|
Sep17 |
170109 |
150.08 |
150.08 |
150.08 |
150.08 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,106 |
14,146 |
+265 |
Euro-Buxl(EUREX) |
Mar17 |
170110 |
170.00 |
170.64 |
169.26 |
169.92 |
+0.36 |
38,920 |
208,902 |
+4,208 |
Jun17 |
170110 |
168.00 |
168.48 |
167.40 |
167.86 |
+0.36 |
18 |
23 |
+6 |
Sep17 |
170110 |
165.40 |
166.28 |
165.00 |
165.78 |
+0.36 |
20 |
8 |
-5 |
Total Volume and Open Interest |
38,958 |
208,933 |
+4,209 |
Euro-Bund(EUREX) |
Mar17 |
170110 |
163.14 |
163.36 |
162.92 |
163.12 |
+0.17 |
635,978 |
1,941,284 |
+3,221 |
Jun17 |
170110 |
159.85 |
159.98 |
159.84 |
159.93 |
+0.17 |
400 |
3,747 |
+315 |
Sep17 |
170110 |
159.11 |
160.82 |
159.10 |
160.82 |
+0.52 |
0 |
594 |
+594 |
Total Volume and Open Interest |
636,378 |
1,945,625 |
+4,130 |
Euro-Bobl(EUREX) |
Mar17 |
170110 |
133.41 |
133.46 |
133.33 |
133.38 |
+0.01 |
501,530 |
1,427,566 |
-58,902 |
Jun17 |
170110 |
131.24 |
131.28 |
131.24 |
131.28 |
+0.10 |
0 |
1,015 |
+0 |
Sep17 |
170110 |
131.28 |
131.28 |
131.28 |
131.28 |
+0.10 |
|
|
|
Total Volume and Open Interest |
501,530 |
1,428,581 |
-58,902 |
Euro-Schatz(EUREX) |
Mar17 |
170110 |
112.26 |
112.29 |
112.26 |
112.28 |
+0.01 |
354,520 |
1,348,987 |
-132,049 |
Jun17 |
170110 |
112.07 |
112.07 |
112.07 |
112.07 |
+0.01 |
4,747 |
26,301 |
-119 |
Sep17 |
170110 |
112.07 |
112.07 |
112.07 |
112.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
359,267 |
1,375,288 |
-132,168 |
3-Mth Euribor(EUREX) |
Mar17 |
170110 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
8 |
3,885 |
+20 |
Jun17 |
170110 |
100.315 |
100.315 |
100.310 |
100.310 |
+0.005 |
2 |
33,461 |
-2 |
Sep17 |
170110 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
12 |
4,252 |
+0 |
Total Volume and Open Interest |
444 |
71,531 |
+23 |
Long Gilt(LIFFE) |
Mar17 |
170110 |
124~20 |
124~28 |
124~12 |
124~17 |
-0~02 |
144,258 |
613,079 |
+4,471 |
Jun17 |
170110 |
123~19 |
123~19 |
123~19 |
123~19 |
-0~02 |
|
|
|
Total Volume and Open Interest |
144,258 |
613,079 |
+4,471 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170110 |
99.61 |
99.62 |
99.61 |
99.62 |
+0.01 |
25,695 |
355,705 |
-4,041 |
Jun17 |
170110 |
99.59 |
99.60 |
99.58 |
99.59 |
+0.01 |
23,765 |
393,106 |
-1,496 |
Sep17 |
170110 |
99.56 |
99.57 |
99.55 |
99.56 |
+0.01 |
44,463 |
264,184 |
+22 |
Dec17 |
170110 |
99.51 |
99.53 |
99.51 |
99.53 |
+0.01 |
46,459 |
292,957 |
-2,614 |
Mar18 |
170110 |
99.47 |
99.49 |
99.47 |
99.49 |
+0.02 |
56,436 |
180,263 |
+890 |
Jun18 |
170110 |
99.43 |
99.45 |
99.42 |
99.44 |
+0.01 |
66,563 |
174,399 |
-1,002 |
Total Volume and Open Interest |
683,466 |
2,288,371 |
-8,505 |
3-Mth Euribor(LIFFE) |
Mar17 |
170110 |
100.320 |
100.325 |
100.315 |
100.325 |
+0.005 |
31,949 |
358,397 |
-3,152 |
Jun17 |
170110 |
100.310 |
100.315 |
100.305 |
100.315 |
+0.010 |
30,891 |
385,432 |
+135 |
Sep17 |
170110 |
100.290 |
100.300 |
100.285 |
100.295 |
+0.005 |
45,152 |
332,287 |
+1,841 |
Total Volume and Open Interest |
607,723 |
3,197,409 |
-1,368 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170110 |
98.18 |
98.20 |
98.18 |
98.19 |
unch |
11,838 |
193,115 |
+615 |
Jun17 |
170110 |
98.14 |
98.17 |
98.14 |
98.16 |
+0.01 |
26,013 |
243,605 |
-2,592 |
Sep17 |
170110 |
98.08 |
98.12 |
98.07 |
98.10 |
+0.01 |
27,001 |
147,000 |
-2,519 |
Dec17 |
170110 |
98.01 |
98.05 |
98.01 |
98.04 |
+0.03 |
11,719 |
179,698 |
+742 |
Mar18 |
170110 |
97.92 |
97.97 |
97.92 |
97.96 |
+0.03 |
8,807 |
101,240 |
+1,851 |
Jun18 |
170110 |
97.84 |
97.89 |
97.84 |
97.88 |
+0.04 |
6,146 |
75,464 |
+1,622 |
Sep18 |
170110 |
97.75 |
97.81 |
97.75 |
97.80 |
+0.04 |
4,727 |
45,872 |
-257 |
Dec18 |
170110 |
97.67 |
97.74 |
97.67 |
97.72 |
+0.04 |
1,987 |
26,344 |
+751 |
Mar19 |
170110 |
97.62 |
97.65 |
97.62 |
97.65 |
+0.05 |
430 |
6,678 |
-314 |
Jun19 |
170110 |
97.58 |
97.58 |
97.56 |
97.57 |
+0.05 |
418 |
3,479 |
+282 |
Total Volume and Open Interest |
99,204 |
1,024,616 |
+199 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170110 |
97.20 |
97.27 |
97.19 |
97.25 |
+0.05 |
101,486 |
916,134 |
+4,338 |
Jun17 |
170110 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.05 |
|
|
|
Total Volume and Open Interest |
101,486 |
916,134 |
+4,338 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170110 |
97.96 |
98.03 |
97.95 |
98.00 |
+0.04 |
145,559 |
860,009 |
-12,049 |
Jun17 |
170110 |
98.00 |
98.00 |
98.00 |
98.00 |
+0.04 |
|
|
|
Total Volume and Open Interest |
145,559 |
860,009 |
-12,049 |
Gold(CMX) |
Feb17 |
170110 |
1181.3 |
1190.6 |
1180.2 |
1185.5 |
+0.6 |
226,432 |
266,706 |
-10,561 |
Apr17 |
170110 |
1184.7 |
1193.6 |
1183.5 |
1188.5 |
+0.6 |
16,620 |
76,314 |
+7,710 |
Jun17 |
170110 |
1188.2 |
1196.2 |
1186.2 |
1191.4 |
+0.7 |
6,164 |
37,681 |
+1,362 |
Aug17 |
170110 |
1196.0 |
1198.0 |
1191.8 |
1194.2 |
+0.8 |
1,959 |
10,459 |
-1,001 |
Oct17 |
170110 |
1197.5 |
1201.2 |
1195.3 |
1197.1 |
+0.9 |
201 |
2,902 |
+53 |
Dec17 |
170110 |
1194.8 |
1204.5 |
1194.8 |
1199.9 |
+0.9 |
1,194 |
22,839 |
-118 |
Feb18 |
170110 |
1201.0 |
1202.9 |
1201.0 |
1202.9 |
+0.9 |
634 |
2,084 |
+56 |
Apr18 |
170110 |
1206.1 |
1206.1 |
1206.1 |
1206.1 |
+0.9 |
0 |
163 |
+0 |
Jun18 |
170110 |
1209.5 |
1209.5 |
1209.5 |
1209.5 |
+1.0 |
47 |
4,223 |
+0 |
Aug18 |
170110 |
1213.2 |
1213.2 |
1213.2 |
1213.2 |
+1.0 |
6 |
12 |
+6 |
Oct18 |
170110 |
1217.0 |
1217.0 |
1217.0 |
1217.0 |
+1.0 |
0 |
5 |
+0 |
Dec18 |
170110 |
1221.0 |
1221.0 |
1220.8 |
1220.8 |
+0.9 |
18 |
2,104 |
-17 |
Total Volume and Open Interest |
253,700 |
429,300 |
-2,523 |
Silver(CMX) |
Mar17 |
170110 |
1661.5 |
1695.5 |
1657.5 |
1684.8 |
+16.5 |
68,136 |
133,559 |
-778 |
May17 |
170110 |
1668.0 |
1700.5 |
1665.0 |
1690.9 |
+17.0 |
1,484 |
16,459 |
+110 |
Jul17 |
170110 |
1670.0 |
1703.0 |
1669.0 |
1696.8 |
+17.5 |
203 |
6,436 |
+44 |
Sep17 |
170110 |
1703.0 |
1703.0 |
1702.5 |
1702.7 |
+17.9 |
39 |
1,537 |
+5 |
Dec17 |
170110 |
1686.0 |
1717.5 |
1686.0 |
1710.9 |
+18.6 |
174 |
5,607 |
+22 |
Mar18 |
170110 |
1719.7 |
1719.7 |
1719.7 |
1719.7 |
+18.6 |
1 |
31 |
+1 |
May18 |
170110 |
1724.0 |
1724.0 |
1724.0 |
1724.0 |
+18.6 |
0 |
5 |
+0 |
Total Volume and Open Interest |
70,077 |
164,937 |
-600 |
Platinum(NYMEX) |
Jan17 |
170110 |
970.5 |
978.4 |
969.5 |
978.4 |
-0.1 |
90 |
73 |
-57 |
Apr17 |
170110 |
981.3 |
985.4 |
970.8 |
982.8 |
+0.2 |
17,833 |
58,988 |
-1,000 |
Jul17 |
170110 |
983.6 |
988.0 |
975.4 |
986.6 |
unch |
252 |
2,877 |
+54 |
Oct17 |
170110 |
989.0 |
991.9 |
989.0 |
989.0 |
unch |
1 |
229 |
+0 |
Total Volume and Open Interest |
18,262 |
62,356 |
-1,032 |
Palladium(NYMEX) |
Mar17 |
170110 |
760.20 |
766.30 |
756.60 |
765.25 |
+8.10 |
5,590 |
25,000 |
+615 |
Jun17 |
170110 |
757.75 |
766.30 |
757.75 |
765.90 |
+8.15 |
252 |
1,016 |
+190 |
Sep17 |
170110 |
766.65 |
766.65 |
766.65 |
766.65 |
+8.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,852 |
26,027 |
+802 |
Copper(CMX) |
Mar17 |
170110 |
253.20 |
263.00 |
253.00 |
261.25 |
+7.40 |
52,464 |
146,832 |
+859 |
May17 |
170110 |
254.20 |
263.65 |
253.95 |
262.05 |
+7.35 |
3,880 |
28,702 |
-559 |
Jul17 |
170110 |
255.75 |
264.15 |
255.75 |
262.65 |
+7.25 |
775 |
20,894 |
-535 |
Sep17 |
170110 |
263.30 |
263.60 |
263.00 |
263.20 |
+7.25 |
411 |
6,595 |
-76 |
Dec17 |
170110 |
257.65 |
264.20 |
257.65 |
263.50 |
+7.15 |
130 |
9,955 |
-76 |
Total Volume and Open Interest |
58,491 |
227,643 |
-578 |
E-mini DJIA Index(CBOT) |
Mar17 |
170110 |
19826 |
19885 |
19765 |
19788 |
-40 |
121,917 |
131,800 |
-1,070 |
Jun17 |
170110 |
19759 |
19814 |
19718 |
19730 |
-40 |
578 |
521 |
+292 |
Sep17 |
170110 |
19678 |
19678 |
19678 |
19678 |
-40 |
|
|
|
Dec17 |
170110 |
19636 |
19636 |
19636 |
19636 |
-40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,495 |
132,322 |
-778 |
S & P 500(CME) |
Mar17 |
170110 |
2263.00 |
2265.70 |
2260.00 |
2263.70 |
-1.30 |
4,356 |
60,355 |
-1,738 |
Jun17 |
170110 |
2257.80 |
2267.20 |
2254.20 |
2257.80 |
-1.40 |
30 |
1,752 |
-11 |
Sep17 |
170110 |
2253.30 |
2262.70 |
2249.70 |
2253.30 |
-1.40 |
0 |
21 |
+0 |
Dec17 |
170110 |
2248.50 |
2257.90 |
2244.90 |
2248.50 |
-1.40 |
|
|
|
Total Volume and Open Interest |
4,386 |
62,128 |
-1,749 |
S & P 500 E-Mini(Globex) |
Mar17 |
170110 |
2264.50 |
2274.00 |
2259.50 |
2263.75 |
-1.25 |
1,551,007 |
2,815,455 |
+8,127 |
Jun17 |
170110 |
2259.50 |
2268.00 |
2253.75 |
2257.75 |
-1.50 |
1,918 |
17,334 |
+38 |
Sep17 |
170110 |
2252.25 |
2259.25 |
2252.25 |
2253.25 |
-1.50 |
13 |
144 |
+3 |
Dec17 |
170110 |
2246.00 |
2248.50 |
2246.00 |
2248.50 |
-1.50 |
2 |
69 |
-2 |
Total Volume and Open Interest |
1,552,941 |
2,833,003 |
+8,167 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170110 |
5022.00 |
5047.00 |
5007.30 |
5031.30 |
+9.30 |
183,315 |
220,710 |
+4,540 |
Jun17 |
170110 |
5005.80 |
5043.80 |
5005.80 |
5030.30 |
+9.00 |
133 |
312 |
+28 |
Sep17 |
170110 |
5044.00 |
5044.00 |
5033.00 |
5033.00 |
+9.00 |
3 |
55 |
+0 |
Total Volume and Open Interest |
183,452 |
221,091 |
+4,568 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170110 |
1668.30 |
1685.90 |
1663.90 |
1679.20 |
+11.10 |
13,697 |
96,482 |
-659 |
Jun17 |
170110 |
1671.60 |
1677.90 |
1671.60 |
1671.60 |
+11.10 |
0 |
1 |
+0 |
Sep17 |
170110 |
1670.20 |
1670.20 |
1670.20 |
1670.20 |
+11.10 |
|
|
|
Total Volume and Open Interest |
13,697 |
96,483 |
-659 |
Volatility Index(CBOE) |
Jan17 |
170110 |
12.95 |
13.20 |
12.75 |
12.88 |
-0.05 |
74,955 |
182,419 |
-1,473 |
Feb17 |
170110 |
14.55 |
14.68 |
14.30 |
14.48 |
-0.05 |
71,339 |
135,894 |
+17,947 |
Mar17 |
170110 |
15.88 |
16.03 |
15.65 |
15.78 |
-0.10 |
23,201 |
42,551 |
+4,136 |
Apr17 |
170110 |
16.92 |
17.08 |
16.75 |
16.88 |
-0.05 |
8,175 |
24,348 |
+484 |
Total Volume and Open Interest |
185,486 |
435,171 |
+23,506 |
Russell 2000 Mini(ICE) |
Mar17 |
170110 |
1353.10 |
1372.10 |
1351.10 |
1369.20 |
+13.90 |
122,509 |
659,648 |
-3,387 |
Jun17 |
170110 |
1366.20 |
1366.20 |
1366.20 |
1366.20 |
+13.90 |
0 |
475 |
+0 |
Sep17 |
170110 |
1363.20 |
1363.20 |
1363.20 |
1363.20 |
+13.90 |
0 |
202 |
+0 |
Total Volume and Open Interest |
122,509 |
660,405 |
-3,387 |
Nikkei 225(CME) |
Mar17 |
170110 |
19470 |
19525 |
19285 |
19370 |
-105 |
9,318 |
27,948 |
+206 |
Jun17 |
170110 |
19345 |
19345 |
19300 |
19300 |
-105 |
1 |
25 |
+0 |
Total Volume and Open Interest |
9,319 |
27,973 |
+206 |
Nikkei 225(SGX) |
Mar17 |
170110 |
19335 |
19375 |
19310 |
19310 |
-370 |
71,687 |
202,746 |
-42 |
Jun17 |
170110 |
19195 |
19195 |
19185 |
19185 |
-370 |
221 |
369 |
+63 |
Sep17 |
170109 |
19525 |
19525 |
19525 |
19525 |
+210 |
0 |
5 |
+0 |
Total Volume and Open Interest |
76,936 |
214,486 |
+7,204 |
Nikkei 225 Mini(JPX) |
Mar17 |
170106 |
19440 |
19550 |
19305 |
19400 |
-100 |
825,057 |
739,093 |
+371,701 |
Jun17 |
170106 |
19305 |
19415 |
19175 |
19260 |
-110 |
7,121 |
10,066 |
+2,184 |
Sep17 |
170106 |
19250 |
19385 |
19135 |
19210 |
-100 |
299 |
921 |
-33 |
Total Volume and Open Interest |
895,534 |
990,899 |
+410,881 |
Nikkei 225(JPX) |
Mar17 |
170106 |
19440 |
19550 |
19310 |
19400 |
-100 |
73,939 |
388,738 |
+33,373 |
Jun17 |
170106 |
19310 |
19410 |
19170 |
19260 |
-110 |
296 |
18,223 |
+64 |
Sep17 |
170106 |
19330 |
19330 |
19140 |
19210 |
-100 |
21 |
8,069 |
+1,305 |
Total Volume and Open Interest |
74,280 |
484,558 |
+34,753 |
Nikkei 225(CME) Yen |
Mar17 |
170110 |
19420 |
19470 |
19230 |
19325 |
-105 |
43,281 |
59,964 |
+2,520 |
Jun17 |
170110 |
19135 |
19230 |
19135 |
19190 |
-105 |
0 |
6 |
+0 |
Sep17 |
170110 |
19140 |
19140 |
19140 |
19140 |
-105 |
|
|
|
Total Volume and Open Interest |
43,281 |
59,971 |
+2,520 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170110 |
19360 |
19360 |
19330 |
19330 |
-100 |
0 |
93 |
+0 |
Jun17 |
170110 |
19190 |
19190 |
19190 |
19190 |
-110 |
|
|
|
Sep17 |
170110 |
19140 |
19140 |
19140 |
19140 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
93 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
170110 |
4880.5 |
4907.5 |
4867.5 |
4887.0 |
+0.5 |
77,289 |
306,039 |
+1,448 |
Feb17 |
170110 |
4881.0 |
4893.0 |
4866.5 |
4885.0 |
+0.5 |
567 |
4,091 |
+146 |
Mar17 |
170110 |
4899.0 |
4899.0 |
4864.0 |
4883.5 |
+0.5 |
173 |
10,441 |
+43 |
Total Volume and Open Interest |
78,029 |
320,633 |
+1,637 |
Hang Seng Index(HKFE) |
Jan17 |
170110 |
22573 |
22744 |
22517 |
22739 |
+166 |
76,530 |
109,881 |
-554 |
Feb17 |
170110 |
22495 |
22695 |
22480 |
22687 |
+156 |
614 |
1,621 |
+256 |
Mar17 |
170110 |
22491 |
22692 |
22491 |
22691 |
+161 |
607 |
8,397 |
+205 |
Total Volume and Open Interest |
77,864 |
122,648 |
-92 |
DAX(EUREX) |
Mar17 |
170110 |
11544.0 |
11603.0 |
11541.0 |
11585.0 |
+20.0 |
58,188 |
162,902 |
+5,577 |
Jun17 |
170110 |
11584.0 |
11614.0 |
11565.0 |
11608.0 |
+19.5 |
105 |
881 |
+67 |
Sep17 |
170110 |
11599.5 |
11599.5 |
11599.5 |
11599.5 |
+19.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
58,293 |
163,788 |
+5,644 |
Mini-DAX(EUREX) |
Mar17 |
170110 |
11540.0 |
11603.0 |
11540.0 |
11585.0 |
+20.0 |
14,301 |
10,039 |
+994 |
Jun17 |
170110 |
11594.0 |
11620.0 |
11575.0 |
11608.0 |
+19.5 |
21 |
326 |
+3 |
Sep17 |
170110 |
11599.5 |
11599.5 |
11599.5 |
11599.5 |
+19.5 |
|
|
|
Total Volume and Open Interest |
14,322 |
10,365 |
+997 |
FT-SE 100(EURONEXT) |
Mar17 |
170110 |
7169.00 |
7221.00 |
7159.50 |
7216.50 |
+41.00 |
71,512 |
735,520 |
+2,469 |
Jun17 |
170110 |
7143.50 |
7143.50 |
7143.50 |
7143.50 |
+41.00 |
3,511 |
32,916 |
+3,497 |
Sep17 |
170110 |
7082.00 |
7082.00 |
7082.00 |
7082.00 |
+41.00 |
|
|
|
Total Volume and Open Interest |
75,023 |
768,436 |
+5,966 |
SPI 200(SFE) |
Mar17 |
170110 |
5776.0 |
5780.0 |
5703.0 |
5716.0 |
-59.0 |
23,073 |
266,759 |
+693 |
Jun17 |
170110 |
5733.0 |
5733.0 |
5701.0 |
5701.0 |
-60.0 |
0 |
1,473 |
+0 |
Sep17 |
170110 |
5651.0 |
5651.0 |
5651.0 |
5651.0 |
-60.0 |
0 |
1,670 |
+0 |
Total Volume and Open Interest |
23,204 |
270,550 |
+783 |
FTSE MIB(ISE) |
Mar17 |
170110 |
19360.00 |
19390.00 |
19190.00 |
19362.00 |
+48.00 |
25,221 |
34,783 |
-1,201 |
Jun17 |
170110 |
18925.00 |
18950.00 |
18895.00 |
18950.00 |
+46.00 |
14 |
46 |
+9 |
Total Volume and Open Interest |
25,235 |
34,829 |
-1,192 |
KOSPI 200(KFE) |
Mar17 |
170110 |
264.10 |
264.15 |
264.00 |
264.00 |
-0.05 |
94,333 |
136,434 |
+1,836 |
Jun17 |
170110 |
264.75 |
264.75 |
264.65 |
264.65 |
-0.05 |
214 |
4,960 |
+310 |
Sep17 |
170110 |
265.85 |
265.85 |
265.85 |
265.85 |
-0.05 |
0 |
799 |
+6 |
Total Volume and Open Interest |
94,548 |
149,393 |
+2,288 |
GSCI(CME) |
Jan17 |
170110 |
391.00 |
392.00 |
386.80 |
387.35 |
-2.40 |
210 |
15,090 |
+170 |
Feb17 |
170110 |
391.15 |
397.30 |
391.15 |
391.15 |
-2.50 |
0 |
236 |
+0 |
Mar17 |
170110 |
396.90 |
396.90 |
396.90 |
396.90 |
-2.50 |
|
|
|
Total Volume and Open Interest |
210 |
15,326 |
+170 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|