|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 24, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170124 |
1059.75 |
1068.00 |
1051.25 |
1058.50 |
+0.75 |
112,856 |
354,930 |
+305 |
May17 |
170124 |
1068.50 |
1076.75 |
1060.50 |
1068.00 |
+1.25 |
46,588 |
123,370 |
-587 |
Jul17 |
170124 |
1074.50 |
1082.50 |
1067.00 |
1073.75 |
+0.75 |
35,388 |
118,417 |
+323 |
Aug17 |
170124 |
1069.00 |
1076.25 |
1063.00 |
1069.25 |
+0.75 |
636 |
7,843 |
+6 |
Sep17 |
170124 |
1048.75 |
1053.50 |
1041.50 |
1047.25 |
+0.75 |
391 |
5,481 |
-30 |
Nov17 |
170124 |
1025.00 |
1032.00 |
1020.25 |
1026.00 |
+0.75 |
14,727 |
100,919 |
+1,777 |
Jan18 |
170124 |
1028.00 |
1034.25 |
1023.25 |
1028.50 |
+0.50 |
530 |
5,252 |
+93 |
Mar18 |
170124 |
1028.00 |
1028.00 |
1020.00 |
1025.25 |
+1.25 |
619 |
3,189 |
+241 |
May18 |
170124 |
1027.75 |
1027.75 |
1021.00 |
1024.50 |
+1.00 |
107 |
910 |
-15 |
Jul18 |
170124 |
1022.25 |
1025.00 |
1022.25 |
1025.00 |
+0.50 |
44 |
988 |
-8 |
Aug18 |
170124 |
1017.00 |
1017.00 |
1017.00 |
1017.00 |
+0.25 |
3 |
20 |
+0 |
Sep18 |
170124 |
997.00 |
997.00 |
997.00 |
997.00 |
+0.25 |
4 |
23 |
+1 |
Nov18 |
170124 |
981.00 |
981.00 |
975.00 |
977.75 |
+0.75 |
109 |
1,567 |
-33 |
Jan19 |
170124 |
981.25 |
981.25 |
981.25 |
981.25 |
+0.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
212,002 |
722,964 |
+2,073 |
Soybean Meal(CBOT) |
Mar17 |
170124 |
344.00 |
346.00 |
339.20 |
343.00 |
-0.50 |
45,146 |
179,072 |
+1,175 |
May17 |
170124 |
347.20 |
349.00 |
342.20 |
346.10 |
-0.50 |
15,558 |
79,828 |
+1,722 |
Jul17 |
170124 |
348.80 |
350.60 |
343.90 |
348.00 |
-0.40 |
11,857 |
55,565 |
+1,626 |
Aug17 |
170124 |
345.60 |
347.60 |
341.30 |
345.20 |
-0.40 |
1,965 |
8,090 |
-344 |
Sep17 |
170124 |
341.70 |
342.90 |
338.10 |
341.20 |
-0.40 |
998 |
8,390 |
-98 |
Oct17 |
170124 |
332.90 |
334.10 |
331.00 |
333.90 |
-0.30 |
1,105 |
7,162 |
+13 |
Dec17 |
170124 |
334.30 |
335.60 |
331.20 |
334.10 |
-0.20 |
4,416 |
28,054 |
+180 |
Jan18 |
170124 |
330.40 |
332.70 |
330.40 |
332.70 |
+0.10 |
35 |
1,308 |
-4 |
Mar18 |
170124 |
331.10 |
331.40 |
327.70 |
330.50 |
+0.40 |
506 |
1,929 |
+179 |
May18 |
170124 |
330.70 |
330.70 |
327.90 |
329.90 |
+0.10 |
136 |
746 |
+7 |
Total Volume and Open Interest |
81,925 |
372,248 |
+4,557 |
Soybean Oil(CBOT) |
Mar17 |
170124 |
35.26 |
35.59 |
35.20 |
35.28 |
+0.15 |
53,070 |
193,172 |
-1,712 |
May17 |
170124 |
35.49 |
35.83 |
35.47 |
35.53 |
+0.15 |
26,031 |
88,415 |
+3,840 |
Jul17 |
170124 |
35.72 |
36.06 |
35.70 |
35.75 |
+0.13 |
13,348 |
74,561 |
+771 |
Aug17 |
170124 |
35.75 |
36.00 |
35.70 |
35.70 |
+0.13 |
821 |
9,042 |
-28 |
Sep17 |
170124 |
35.77 |
35.89 |
35.58 |
35.59 |
+0.12 |
689 |
7,270 |
+88 |
Oct17 |
170124 |
35.52 |
35.63 |
35.32 |
35.34 |
+0.12 |
1,259 |
7,036 |
+274 |
Dec17 |
170124 |
35.29 |
35.68 |
35.29 |
35.40 |
+0.15 |
4,981 |
20,803 |
+865 |
Jan18 |
170124 |
35.56 |
35.56 |
35.35 |
35.35 |
+0.13 |
199 |
1,655 |
+109 |
Mar18 |
170124 |
35.39 |
35.41 |
35.22 |
35.22 |
+0.11 |
415 |
1,700 |
+183 |
May18 |
170124 |
35.35 |
35.41 |
35.17 |
35.17 |
+0.10 |
57 |
846 |
+19 |
Total Volume and Open Interest |
100,891 |
405,580 |
+4,409 |
Canola(WCE) |
Mar17 |
170124 |
519.5 |
525.3 |
519.5 |
523.4 |
+3.6 |
14,309 |
101,208 |
-947 |
May17 |
170124 |
526.0 |
532.3 |
526.0 |
530.4 |
+3.6 |
7,566 |
36,581 |
+2,300 |
Jul17 |
170124 |
530.5 |
536.0 |
530.5 |
534.7 |
+4.1 |
2,445 |
21,484 |
+262 |
Nov17 |
170124 |
504.9 |
508.7 |
504.5 |
507.0 |
+2.1 |
2,775 |
20,847 |
+951 |
Jan18 |
170124 |
509.9 |
511.8 |
509.7 |
509.7 |
+2.6 |
33 |
2,890 |
+23 |
Total Volume and Open Interest |
27,128 |
183,115 |
+2,589 |
Corn(CBOT) |
Mar17 |
170124 |
369.25 |
371.00 |
362.25 |
363.25 |
-6.25 |
199,859 |
637,030 |
-12,147 |
May17 |
170124 |
376.00 |
377.75 |
369.50 |
370.50 |
-6.00 |
57,822 |
215,919 |
-1,470 |
Jul17 |
170124 |
383.00 |
384.50 |
376.50 |
377.50 |
-5.75 |
39,847 |
226,516 |
+1,564 |
Sep17 |
170124 |
388.75 |
390.25 |
382.75 |
384.00 |
-5.50 |
9,297 |
88,868 |
+512 |
Dec17 |
170124 |
395.50 |
396.75 |
389.75 |
391.00 |
-5.00 |
24,639 |
135,234 |
+3,233 |
Mar18 |
170124 |
402.00 |
403.50 |
397.00 |
398.00 |
-4.50 |
1,274 |
14,553 |
+485 |
May18 |
170124 |
405.25 |
407.00 |
401.00 |
401.75 |
-4.25 |
160 |
2,176 |
-27 |
Jul18 |
170124 |
408.50 |
409.75 |
403.50 |
404.50 |
-4.25 |
1,067 |
3,908 |
+466 |
Sep18 |
170124 |
399.75 |
399.75 |
398.75 |
398.75 |
-4.75 |
3 |
1,036 |
-1 |
Dec18 |
170124 |
404.75 |
406.25 |
399.25 |
400.75 |
-4.75 |
242 |
9,011 |
-6 |
Total Volume and Open Interest |
334,216 |
1,334,670 |
-7,390 |
Wheat(CBOT) |
Mar17 |
170124 |
433.00 |
434.75 |
426.00 |
426.75 |
-6.50 |
56,203 |
247,590 |
-855 |
May17 |
170124 |
446.75 |
448.00 |
440.25 |
441.00 |
-6.00 |
18,187 |
81,316 |
+706 |
Jul17 |
170124 |
461.00 |
462.50 |
455.00 |
456.00 |
-5.50 |
15,422 |
80,173 |
+601 |
Sep17 |
170124 |
474.75 |
476.25 |
469.50 |
471.00 |
-4.75 |
4,645 |
22,130 |
+396 |
Dec17 |
170124 |
493.25 |
494.25 |
487.50 |
488.75 |
-4.50 |
4,919 |
38,864 |
+1,207 |
Mar18 |
170124 |
504.75 |
504.75 |
500.50 |
501.00 |
-3.75 |
245 |
5,070 |
-17 |
Total Volume and Open Interest |
99,783 |
476,898 |
+2,107 |
Wheat(KCBT) |
Mar17 |
170124 |
443.75 |
446.50 |
440.25 |
441.75 |
-3.00 |
15,583 |
104,248 |
-464 |
May17 |
170124 |
456.00 |
458.25 |
453.00 |
453.75 |
-3.25 |
4,774 |
38,301 |
+590 |
Jul17 |
170124 |
468.75 |
470.00 |
464.50 |
465.50 |
-3.00 |
8,122 |
61,796 |
-290 |
Sep17 |
170124 |
483.75 |
483.75 |
478.75 |
480.00 |
-2.25 |
685 |
8,768 |
+76 |
Dec17 |
170124 |
503.75 |
503.75 |
498.50 |
500.00 |
-2.75 |
779 |
13,442 |
+296 |
Mar18 |
170124 |
511.00 |
511.75 |
510.50 |
511.75 |
-2.50 |
31 |
3,434 |
+7 |
May18 |
170124 |
518.00 |
518.50 |
518.00 |
518.50 |
-2.00 |
17 |
992 |
-4 |
Total Volume and Open Interest |
30,001 |
231,785 |
+211 |
Wheat(MGE) |
Mar17 |
170124 |
563.75 |
566.00 |
560.00 |
560.75 |
-3.50 |
4,409 |
31,935 |
+552 |
May17 |
170124 |
557.00 |
561.00 |
556.00 |
556.75 |
-0.50 |
4,283 |
22,294 |
+273 |
Jul17 |
170124 |
556.00 |
560.00 |
554.50 |
555.75 |
unch |
613 |
12,752 |
+66 |
Sep17 |
170124 |
556.00 |
560.00 |
556.00 |
556.75 |
+0.50 |
417 |
6,117 |
+51 |
Dec17 |
170124 |
563.75 |
566.25 |
562.25 |
563.25 |
unch |
397 |
4,106 |
+71 |
Mar18 |
170124 |
570.75 |
571.50 |
569.00 |
569.25 |
-0.25 |
106 |
699 |
+40 |
Total Volume and Open Interest |
10,256 |
78,063 |
+1,054 |
Oats(CBOT) |
Mar17 |
170124 |
256.75 |
260.00 |
253.50 |
256.75 |
-3.25 |
422 |
5,316 |
-53 |
May17 |
170124 |
247.00 |
250.75 |
243.75 |
247.25 |
-1.25 |
143 |
2,024 |
+45 |
Jul17 |
170124 |
246.00 |
248.50 |
241.00 |
243.50 |
-2.50 |
49 |
360 |
+38 |
Sep17 |
170124 |
238.50 |
245.00 |
238.50 |
238.50 |
-2.25 |
1 |
10 |
+0 |
Total Volume and Open Interest |
618 |
7,861 |
+30 |
Rough Rice(CBOT) |
Mar17 |
170124 |
9.83 |
9.98 |
9.75 |
9.93 |
+0.13 |
193 |
10,309 |
+10 |
May17 |
170124 |
10.05 |
10.23 |
10.00 |
10.18 |
+0.13 |
14 |
957 |
+1 |
Jul17 |
170124 |
10.38 |
10.40 |
10.35 |
10.40 |
+0.13 |
0 |
41 |
+0 |
Sep17 |
170124 |
10.55 |
10.55 |
10.55 |
10.55 |
+0.13 |
0 |
14 |
+0 |
Total Volume and Open Interest |
207 |
11,321 |
+11 |
Live Cattle(CME) |
Feb17 |
170124 |
120.180 |
120.930 |
119.180 |
119.680 |
-0.570 |
17,619 |
53,708 |
-4,637 |
Apr17 |
170124 |
119.135 |
119.785 |
117.980 |
118.400 |
-0.780 |
22,337 |
139,204 |
+4,590 |
Jun17 |
170124 |
108.580 |
109.200 |
107.730 |
108.150 |
-0.450 |
10,324 |
82,525 |
-521 |
Aug17 |
170124 |
104.180 |
104.700 |
103.480 |
104.100 |
-0.130 |
6,321 |
35,695 |
+406 |
Oct17 |
170124 |
103.600 |
104.180 |
103.035 |
103.750 |
+0.020 |
3,647 |
20,845 |
+1,150 |
Dec17 |
170124 |
104.285 |
104.830 |
103.650 |
104.330 |
-0.100 |
1,299 |
7,423 |
+445 |
Total Volume and Open Interest |
61,790 |
341,953 |
+1,505 |
Feeder Cattle(CME) |
Jan17 |
170124 |
132.750 |
133.075 |
132.300 |
132.435 |
-0.350 |
1,218 |
3,832 |
-177 |
Mar17 |
170124 |
130.600 |
131.325 |
129.185 |
130.185 |
-0.500 |
5,004 |
24,586 |
+369 |
Apr17 |
170124 |
129.985 |
130.600 |
128.630 |
129.600 |
-0.335 |
1,884 |
7,891 |
-162 |
May17 |
170124 |
128.185 |
128.800 |
127.000 |
127.900 |
-0.300 |
1,689 |
8,861 |
+287 |
Aug17 |
170124 |
128.250 |
128.880 |
127.350 |
128.185 |
-0.300 |
619 |
5,668 |
+134 |
Sep17 |
170124 |
126.635 |
126.885 |
125.680 |
126.050 |
-0.585 |
42 |
910 |
+8 |
Oct17 |
170124 |
124.400 |
124.600 |
123.550 |
123.885 |
-0.250 |
13 |
136 |
+5 |
Total Volume and Open Interest |
10,473 |
51,936 |
+465 |
Lean Hogs(CME) |
Feb17 |
170124 |
65.050 |
65.725 |
64.975 |
65.225 |
+0.225 |
9,993 |
32,528 |
-2,515 |
Apr17 |
170124 |
67.950 |
68.330 |
67.535 |
67.635 |
-0.150 |
10,149 |
93,669 |
+1,179 |
May17 |
170124 |
73.135 |
73.230 |
72.900 |
73.050 |
+0.070 |
25 |
1,632 |
-1 |
Jun17 |
170124 |
76.730 |
77.180 |
76.500 |
76.785 |
+0.035 |
4,062 |
41,415 |
+64 |
Jul17 |
170124 |
77.035 |
77.330 |
76.930 |
77.230 |
+0.180 |
1,655 |
15,531 |
+555 |
Aug17 |
170124 |
76.600 |
77.200 |
76.600 |
77.050 |
+0.220 |
1,435 |
16,659 |
-294 |
Oct17 |
170124 |
66.650 |
66.950 |
66.330 |
66.900 |
+0.265 |
1,403 |
9,524 |
+45 |
Dec17 |
170124 |
62.950 |
63.350 |
62.850 |
63.250 |
+0.250 |
1,050 |
5,540 |
+636 |
Total Volume and Open Interest |
29,789 |
217,028 |
-327 |
Class III Milk(CME) |
Jan17 |
170124 |
16.75 |
16.76 |
16.73 |
16.76 |
unch |
118 |
4,381 |
-72 |
Feb17 |
170124 |
16.66 |
16.80 |
16.58 |
16.70 |
+0.04 |
164 |
4,519 |
+76 |
Mar17 |
170124 |
17.24 |
17.28 |
17.05 |
17.14 |
-0.01 |
85 |
3,889 |
+11 |
Apr17 |
170124 |
17.49 |
17.62 |
17.37 |
17.50 |
+0.01 |
104 |
3,264 |
+3 |
May17 |
170124 |
17.58 |
17.74 |
17.54 |
17.62 |
+0.01 |
48 |
2,917 |
+19 |
Jun17 |
170124 |
17.81 |
17.85 |
17.73 |
17.80 |
unch |
53 |
2,735 |
+7 |
Jul17 |
170124 |
17.88 |
17.95 |
17.84 |
17.85 |
-0.07 |
24 |
1,625 |
+9 |
Aug17 |
170124 |
17.90 |
17.97 |
17.86 |
17.94 |
+0.04 |
28 |
1,661 |
+3 |
Sep17 |
170124 |
17.92 |
18.00 |
17.88 |
17.95 |
+0.05 |
18 |
1,546 |
+3 |
Oct17 |
170124 |
17.85 |
17.85 |
17.80 |
17.84 |
+0.01 |
6 |
1,297 |
+5 |
Nov17 |
170124 |
17.68 |
17.70 |
17.68 |
17.70 |
+0.03 |
10 |
1,376 |
+9 |
Dec17 |
170124 |
17.41 |
17.41 |
17.40 |
17.41 |
+0.01 |
11 |
1,243 |
+9 |
Jan18 |
170124 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
0 |
224 |
+0 |
Total Volume and Open Interest |
669 |
31,454 |
+82 |
Cocoa(ICE) |
Mar17 |
170124 |
2166 |
2207 |
2147 |
2201 |
+36 |
17,794 |
120,164 |
+120 |
May17 |
170124 |
2175 |
2210 |
2155 |
2204 |
+32 |
10,159 |
58,628 |
-411 |
Jul17 |
170124 |
2177 |
2216 |
2162 |
2212 |
+34 |
17,477 |
42,142 |
-1,180 |
Sep17 |
170124 |
2191 |
2230 |
2177 |
2227 |
+34 |
876 |
19,858 |
-22 |
Dec17 |
170124 |
2222 |
2252 |
2202 |
2249 |
+34 |
521 |
13,910 |
+250 |
Mar18 |
170124 |
2239 |
2266 |
2220 |
2266 |
+35 |
136 |
11,090 |
-37 |
May18 |
170124 |
2244 |
2282 |
2244 |
2282 |
+34 |
17 |
3,866 |
-2 |
Total Volume and Open Interest |
47,006 |
273,969 |
-1,274 |
Coffee "C"(ICE) |
Mar17 |
170124 |
154.15 |
156.95 |
151.80 |
152.35 |
-3.05 |
14,728 |
80,682 |
-483 |
May17 |
170124 |
156.30 |
159.30 |
154.25 |
154.80 |
-3.00 |
3,712 |
44,238 |
+704 |
Jul17 |
170124 |
158.80 |
161.55 |
156.60 |
157.10 |
-3.00 |
2,520 |
22,017 |
+621 |
Sep17 |
170124 |
161.00 |
163.75 |
158.80 |
159.35 |
-2.95 |
1,272 |
14,427 |
+91 |
Dec17 |
170124 |
163.95 |
166.75 |
162.00 |
162.40 |
-2.85 |
529 |
12,087 |
+68 |
Mar18 |
170124 |
168.10 |
169.70 |
165.30 |
165.30 |
-2.80 |
93 |
2,699 |
+59 |
Total Volume and Open Interest |
23,077 |
179,724 |
+1,154 |
Orange Juice(ICE) |
Mar17 |
170124 |
163.00 |
166.45 |
162.45 |
165.55 |
+3.10 |
1,115 |
9,879 |
-296 |
May17 |
170124 |
161.45 |
163.50 |
161.00 |
163.05 |
+2.10 |
150 |
1,450 |
+73 |
Jul17 |
170124 |
160.50 |
162.10 |
160.50 |
162.10 |
+2.50 |
60 |
708 |
+29 |
Sep17 |
170124 |
160.90 |
161.70 |
160.60 |
161.70 |
+2.45 |
2 |
99 |
+0 |
Nov17 |
170124 |
159.85 |
160.70 |
159.85 |
160.70 |
+2.50 |
2 |
7 |
+2 |
Jan18 |
170124 |
161.80 |
161.80 |
161.80 |
161.80 |
+3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,329 |
12,144 |
-192 |
Sugar #11(ICE) |
Mar17 |
170124 |
20.64 |
20.99 |
20.54 |
20.58 |
-0.06 |
57,371 |
305,705 |
-8,599 |
May17 |
170124 |
20.64 |
20.94 |
20.59 |
20.64 |
+0.01 |
30,440 |
176,647 |
+249 |
Jul17 |
170124 |
20.31 |
20.52 |
20.25 |
20.34 |
+0.05 |
17,158 |
155,744 |
+2,188 |
Oct17 |
170124 |
20.00 |
20.14 |
19.94 |
20.07 |
+0.06 |
8,040 |
86,239 |
+1,110 |
Mar18 |
170124 |
19.80 |
19.93 |
19.77 |
19.93 |
+0.08 |
4,019 |
61,467 |
+427 |
May18 |
170124 |
19.05 |
19.24 |
19.05 |
19.24 |
+0.08 |
961 |
19,450 |
-136 |
Jul18 |
170124 |
18.53 |
18.59 |
18.47 |
18.59 |
+0.07 |
424 |
13,267 |
+45 |
Oct18 |
170124 |
18.12 |
18.19 |
18.09 |
18.18 |
+0.08 |
108 |
14,105 |
-19 |
Total Volume and Open Interest |
118,602 |
842,676 |
-4,729 |
London Cocoa(LCE) |
Mar17 |
170124 |
1748 |
1769 |
1741 |
1757 |
+11 |
9,002 |
107,139 |
+1,250 |
May17 |
170124 |
1773 |
1788 |
1762 |
1778 |
+9 |
14,909 |
64,737 |
-575 |
Jul17 |
170124 |
1793 |
1811 |
1786 |
1801 |
+10 |
17,189 |
49,778 |
+9,552 |
Sep17 |
170124 |
1808 |
1825 |
1802 |
1816 |
+8 |
2,815 |
39,241 |
+1,009 |
Dec17 |
170124 |
1826 |
1840 |
1819 |
1830 |
+6 |
1,702 |
28,289 |
-279 |
Mar18 |
170124 |
1837 |
1850 |
1830 |
1839 |
+4 |
1,067 |
20,498 |
+329 |
May18 |
170124 |
1853 |
1861 |
1851 |
1855 |
+4 |
571 |
6,095 |
+525 |
Total Volume and Open Interest |
47,398 |
317,634 |
+11,950 |
London Sugar(LCE) |
Mar17 |
170124 |
541.50 |
547.60 |
539.10 |
540.90 |
-0.10 |
6,905 |
32,605 |
-1,174 |
May17 |
170124 |
545.40 |
550.60 |
542.50 |
544.70 |
-0.10 |
4,538 |
30,342 |
+1,163 |
Aug17 |
170124 |
541.50 |
545.80 |
538.70 |
541.10 |
+0.40 |
1,348 |
12,863 |
+121 |
Oct17 |
170124 |
523.50 |
526.10 |
520.30 |
523.20 |
unch |
667 |
11,629 |
-149 |
Dec17 |
170124 |
514.00 |
516.00 |
511.60 |
514.60 |
+0.50 |
188 |
3,914 |
+6 |
Total Volume and Open Interest |
13,739 |
96,269 |
+17 |
Cotton(ICE) |
Mar17 |
170124 |
74.64 |
75.00 |
72.53 |
73.57 |
-1.06 |
12,411 |
161,169 |
-912 |
May17 |
170124 |
75.15 |
75.51 |
73.24 |
74.37 |
-0.80 |
6,146 |
45,588 |
+1,247 |
Jul17 |
170124 |
75.68 |
75.99 |
73.85 |
75.02 |
-0.63 |
1,587 |
29,943 |
+733 |
Oct17 |
170124 |
71.28 |
72.35 |
71.28 |
72.35 |
-0.38 |
0 |
34 |
+0 |
Dec17 |
170124 |
71.91 |
72.00 |
70.78 |
71.62 |
-0.30 |
628 |
21,471 |
+53 |
Mar18 |
170124 |
71.94 |
71.94 |
70.90 |
71.54 |
-0.36 |
9 |
1,374 |
+1 |
Total Volume and Open Interest |
20,781 |
260,450 |
+1,122 |
Lumber(CME) |
Mar17 |
170124 |
320.9 |
323.1 |
318.1 |
320.8 |
-0.7 |
160 |
3,179 |
+40 |
May17 |
170124 |
327.0 |
330.5 |
327.0 |
329.4 |
+0.4 |
53 |
576 |
+24 |
Jul17 |
170124 |
337.3 |
337.3 |
336.4 |
337.3 |
+0.4 |
0 |
65 |
+0 |
Sep17 |
170124 |
341.1 |
341.1 |
341.1 |
341.1 |
+0.4 |
0 |
32 |
+0 |
Total Volume and Open Interest |
213 |
3,855 |
+64 |
Crude Oil(NYM) |
Mar17 |
170124 |
52.86 |
53.56 |
52.67 |
53.18 |
+0.43 |
567,231 |
637,496 |
+11,663 |
Apr17 |
170124 |
53.66 |
54.23 |
53.41 |
53.86 |
+0.36 |
135,310 |
178,863 |
-1,445 |
May17 |
170124 |
54.28 |
54.82 |
54.13 |
54.46 |
+0.29 |
73,019 |
141,231 |
+1,561 |
Jun17 |
170124 |
54.82 |
55.31 |
54.63 |
54.96 |
+0.25 |
72,314 |
259,160 |
+38 |
Jul17 |
170124 |
55.29 |
55.66 |
54.99 |
55.33 |
+0.23 |
27,538 |
78,138 |
+2,411 |
Aug17 |
170124 |
55.54 |
55.84 |
55.30 |
55.54 |
+0.21 |
19,118 |
59,561 |
+1,417 |
Sep17 |
170124 |
55.61 |
56.00 |
55.40 |
55.67 |
+0.19 |
17,317 |
89,586 |
+1,104 |
Oct17 |
170124 |
55.61 |
56.03 |
55.45 |
55.76 |
+0.18 |
8,579 |
48,173 |
+1,041 |
Nov17 |
170124 |
55.78 |
56.10 |
55.69 |
55.82 |
+0.16 |
5,025 |
48,995 |
+941 |
Dec17 |
170124 |
55.76 |
56.22 |
55.58 |
55.88 |
+0.15 |
49,084 |
217,314 |
+1,119 |
Jan18 |
170124 |
55.89 |
56.17 |
55.72 |
55.89 |
+0.14 |
2,401 |
40,263 |
+564 |
Feb18 |
170124 |
55.94 |
56.18 |
55.82 |
55.90 |
+0.14 |
1,173 |
18,882 |
+174 |
Mar18 |
170124 |
55.90 |
55.90 |
55.90 |
55.90 |
+0.13 |
3,682 |
29,151 |
+964 |
Apr18 |
170124 |
55.89 |
56.36 |
55.73 |
55.89 |
+0.13 |
839 |
9,040 |
-150 |
May18 |
170124 |
55.87 |
55.87 |
55.87 |
55.87 |
+0.13 |
666 |
8,087 |
+20 |
Jun18 |
170124 |
55.93 |
56.17 |
55.55 |
55.86 |
+0.13 |
10,208 |
66,910 |
+175 |
Total Volume and Open Interest |
1,015,463 |
2,146,608 |
+3,883 |
e-miNY Crude Oil(NYM) |
Mar17 |
170124 |
52.850 |
53.575 |
52.675 |
53.175 |
+0.425 |
9,609 |
1,970 |
+280 |
Apr17 |
170124 |
53.650 |
54.200 |
53.425 |
53.850 |
+0.350 |
214 |
413 |
-15 |
May17 |
170124 |
54.425 |
54.725 |
54.250 |
54.450 |
+0.275 |
50 |
187 |
+11 |
Jun17 |
170124 |
55.000 |
55.150 |
54.850 |
54.950 |
+0.250 |
70 |
133 |
+4 |
Jul17 |
170124 |
55.375 |
55.625 |
55.200 |
55.325 |
+0.225 |
39 |
154 |
+10 |
Aug17 |
170124 |
55.550 |
55.825 |
55.325 |
55.550 |
+0.225 |
1 |
122 |
+1 |
Sep17 |
170124 |
55.625 |
55.675 |
55.625 |
55.675 |
+0.200 |
0 |
11 |
+0 |
Oct17 |
170124 |
55.750 |
55.750 |
55.575 |
55.750 |
+0.175 |
1 |
34 |
+0 |
Nov17 |
170124 |
55.825 |
55.825 |
55.825 |
55.825 |
+0.175 |
0 |
71 |
+0 |
Dec17 |
170124 |
55.675 |
55.875 |
55.675 |
55.875 |
+0.150 |
18 |
126 |
+0 |
Total Volume and Open Interest |
10,002 |
3,349 |
+291 |
NY Harbor ULSD(NYM) |
Feb17 |
170124 |
163.03 |
164.61 |
162.62 |
164.15 |
+1.50 |
42,076 |
43,471 |
-11,680 |
Mar17 |
170124 |
165.01 |
166.59 |
164.57 |
165.88 |
+1.32 |
67,501 |
124,795 |
+4,804 |
Apr17 |
170124 |
166.30 |
167.66 |
165.60 |
166.82 |
+1.08 |
26,815 |
60,045 |
-157 |
May17 |
170124 |
167.20 |
168.63 |
166.70 |
167.76 |
+0.96 |
12,875 |
34,164 |
+495 |
Jun17 |
170124 |
168.47 |
169.40 |
167.40 |
168.73 |
+0.88 |
14,324 |
46,494 |
-29 |
Jul17 |
170124 |
169.54 |
170.39 |
169.15 |
169.90 |
+0.82 |
4,241 |
16,505 |
+1,334 |
Aug17 |
170124 |
171.45 |
171.45 |
170.46 |
170.90 |
+0.76 |
2,568 |
8,323 |
+544 |
Sep17 |
170124 |
172.45 |
172.45 |
171.24 |
171.89 |
+0.70 |
1,764 |
12,344 |
+442 |
Oct17 |
170124 |
173.62 |
173.62 |
172.22 |
172.79 |
+0.63 |
734 |
5,038 |
+96 |
Nov17 |
170124 |
173.80 |
173.80 |
172.56 |
173.71 |
+0.58 |
371 |
4,194 |
+41 |
Dec17 |
170124 |
175.30 |
175.30 |
173.38 |
174.52 |
+0.51 |
5,663 |
40,981 |
+1,170 |
Jan18 |
170124 |
175.10 |
175.36 |
175.10 |
175.36 |
+0.47 |
95 |
3,013 |
+19 |
Feb18 |
170124 |
175.30 |
175.71 |
175.26 |
175.71 |
+0.44 |
22 |
2,094 |
+12 |
Mar18 |
170124 |
174.90 |
175.29 |
174.84 |
175.29 |
+0.41 |
11 |
1,097 |
+6 |
Total Volume and Open Interest |
179,620 |
418,855 |
-2,839 |
RBOB Gasoline(NYM) |
Feb17 |
170124 |
157.47 |
159.31 |
155.60 |
157.59 |
+0.92 |
34,598 |
47,542 |
-3,621 |
Mar17 |
170124 |
160.07 |
161.90 |
158.16 |
160.18 |
+0.92 |
61,223 |
152,528 |
+4,312 |
Apr17 |
170124 |
180.60 |
182.40 |
179.46 |
181.02 |
+1.16 |
28,698 |
62,706 |
+491 |
May17 |
170124 |
182.01 |
183.35 |
180.75 |
182.14 |
+1.17 |
18,124 |
44,101 |
+1,398 |
Jun17 |
170124 |
181.64 |
182.93 |
180.19 |
181.75 |
+1.11 |
15,318 |
42,846 |
+1,988 |
Jul17 |
170124 |
180.58 |
181.44 |
178.96 |
180.32 |
+0.99 |
8,264 |
21,939 |
+1,164 |
Aug17 |
170124 |
177.53 |
178.93 |
176.86 |
177.98 |
+0.85 |
2,776 |
8,508 |
-225 |
Sep17 |
170124 |
175.05 |
175.81 |
173.82 |
174.84 |
+0.69 |
3,685 |
19,216 |
+837 |
Oct17 |
170124 |
162.04 |
162.20 |
160.43 |
161.48 |
+0.53 |
904 |
6,470 |
+190 |
Nov17 |
170124 |
158.51 |
158.51 |
158.12 |
158.12 |
+0.42 |
757 |
3,032 |
+224 |
Total Volume and Open Interest |
177,484 |
443,105 |
+7,098 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170124 |
157.60 |
157.60 |
157.59 |
157.60 |
+0.93 |
0 |
2 |
+0 |
Mar17 |
170124 |
160.20 |
160.20 |
160.18 |
160.20 |
+0.94 |
|
|
|
Apr17 |
170124 |
181.00 |
181.02 |
181.00 |
181.00 |
+1.14 |
|
|
|
May17 |
170124 |
182.10 |
182.14 |
182.10 |
182.10 |
+1.13 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb17 |
170124 |
3.280 |
3.350 |
3.259 |
3.279 |
+0.036 |
138,918 |
53,587 |
-15,526 |
Mar17 |
170124 |
3.285 |
3.357 |
3.274 |
3.295 |
+0.038 |
99,084 |
283,989 |
-3,844 |
Apr17 |
170124 |
3.309 |
3.370 |
3.294 |
3.317 |
+0.036 |
47,070 |
114,153 |
+372 |
May17 |
170124 |
3.320 |
3.387 |
3.317 |
3.336 |
+0.037 |
38,487 |
101,432 |
-2,297 |
Jun17 |
170124 |
3.363 |
3.429 |
3.363 |
3.379 |
+0.038 |
19,220 |
50,590 |
+703 |
Jul17 |
170124 |
3.401 |
3.462 |
3.393 |
3.421 |
+0.040 |
12,548 |
61,881 |
+766 |
Aug17 |
170124 |
3.399 |
3.460 |
3.394 |
3.420 |
+0.040 |
5,578 |
32,947 |
-433 |
Sep17 |
170124 |
3.379 |
3.439 |
3.379 |
3.400 |
+0.039 |
6,545 |
45,137 |
-192 |
Oct17 |
170124 |
3.395 |
3.456 |
3.387 |
3.413 |
+0.039 |
18,442 |
90,504 |
-466 |
Nov17 |
170124 |
3.442 |
3.489 |
3.442 |
3.453 |
+0.037 |
4,475 |
36,337 |
+1,068 |
Dec17 |
170124 |
3.544 |
3.602 |
3.544 |
3.566 |
+0.038 |
3,015 |
36,215 |
+324 |
Jan18 |
170124 |
3.626 |
3.683 |
3.626 |
3.647 |
+0.038 |
6,729 |
42,999 |
+987 |
Feb18 |
170124 |
3.616 |
3.627 |
3.592 |
3.604 |
+0.036 |
1,698 |
16,381 |
-107 |
Mar18 |
170124 |
3.521 |
3.535 |
3.490 |
3.501 |
+0.029 |
5,378 |
38,235 |
-150 |
Apr18 |
170124 |
2.940 |
2.966 |
2.935 |
2.941 |
+0.001 |
5,180 |
48,769 |
+170 |
May18 |
170124 |
2.889 |
2.890 |
2.868 |
2.876 |
-0.004 |
2,283 |
11,702 |
-324 |
Total Volume and Open Interest |
418,525 |
1,165,358 |
-18,903 |
Brent Crude Oil(ICE) |
Mar17 |
170124 |
55.42 |
55.87 |
55.07 |
55.44 |
+0.21 |
293,535 |
248,359 |
-40,664 |
Apr17 |
170124 |
55.88 |
56.26 |
55.50 |
55.85 |
+0.22 |
189,006 |
434,355 |
+43,506 |
May17 |
170124 |
56.27 |
56.72 |
55.99 |
56.32 |
+0.21 |
80,799 |
254,033 |
+4,990 |
Jun17 |
170124 |
56.69 |
57.13 |
56.41 |
56.74 |
+0.20 |
70,654 |
284,865 |
-1,706 |
Jul17 |
170124 |
57.09 |
57.41 |
56.72 |
57.03 |
+0.19 |
24,386 |
123,035 |
+255 |
Aug17 |
170124 |
57.18 |
57.57 |
56.90 |
57.21 |
+0.19 |
17,091 |
78,957 |
+3,720 |
Sep17 |
170124 |
57.35 |
57.65 |
57.00 |
57.29 |
+0.18 |
19,096 |
81,323 |
+1,584 |
Oct17 |
170124 |
57.33 |
57.63 |
57.05 |
57.29 |
+0.17 |
8,447 |
45,305 |
+1,770 |
Nov17 |
170124 |
57.41 |
57.62 |
57.04 |
57.28 |
+0.16 |
4,945 |
45,810 |
+735 |
Dec17 |
170124 |
57.34 |
57.62 |
57.00 |
57.26 |
+0.15 |
45,173 |
219,957 |
+26 |
Jan18 |
170124 |
57.23 |
57.23 |
57.23 |
57.23 |
+0.14 |
1,833 |
34,694 |
+39 |
Feb18 |
170124 |
57.36 |
57.36 |
57.19 |
57.19 |
+0.13 |
1,315 |
23,327 |
-326 |
Mar18 |
170124 |
57.17 |
57.17 |
57.17 |
57.17 |
+0.12 |
718 |
24,883 |
+52 |
Apr18 |
170124 |
57.14 |
57.14 |
57.14 |
57.14 |
+0.12 |
388 |
15,041 |
+146 |
Total Volume and Open Interest |
792,428 |
2,309,797 |
+15,384 |
Gas Oil(ICE) |
Feb17 |
170124 |
485.50 |
491.25 |
484.25 |
488.50 |
+3.00 |
63,170 |
149,052 |
+4,777 |
Mar17 |
170124 |
490.50 |
496.00 |
489.00 |
493.50 |
+2.75 |
66,292 |
161,718 |
+5,126 |
Apr17 |
170124 |
495.00 |
498.75 |
492.75 |
496.75 |
+2.50 |
33,157 |
82,523 |
+1,935 |
May17 |
170124 |
497.25 |
501.00 |
495.50 |
499.00 |
+2.25 |
12,643 |
62,404 |
+2,775 |
Jun17 |
170124 |
499.00 |
503.25 |
497.50 |
501.50 |
+2.50 |
25,511 |
111,533 |
+2,640 |
Jul17 |
170124 |
503.00 |
506.00 |
500.75 |
504.25 |
+2.25 |
6,158 |
29,514 |
+9 |
Aug17 |
170124 |
504.75 |
508.50 |
503.50 |
507.00 |
+2.25 |
2,660 |
21,038 |
+690 |
Sep17 |
170124 |
507.50 |
511.00 |
506.50 |
509.50 |
+2.00 |
2,263 |
34,358 |
+44 |
Oct17 |
170124 |
511.75 |
513.50 |
508.75 |
512.00 |
+2.00 |
1,459 |
26,081 |
+90 |
Nov17 |
170124 |
513.00 |
514.00 |
510.25 |
513.00 |
+2.00 |
1,617 |
11,239 |
-220 |
Total Volume and Open Interest |
235,137 |
901,987 |
+19,446 |
Ethanol(CBOT) |
Feb17 |
170124 |
1.465 |
1.479 |
1.453 |
1.461 |
-0.031 |
491 |
2,002 |
-162 |
Mar17 |
170124 |
1.515 |
1.515 |
1.481 |
1.489 |
-0.026 |
712 |
2,257 |
-15 |
Apr17 |
170124 |
1.525 |
1.525 |
1.514 |
1.514 |
-0.027 |
385 |
1,025 |
+57 |
May17 |
170124 |
1.535 |
1.535 |
1.533 |
1.534 |
-0.020 |
116 |
127 |
+60 |
Jun17 |
170124 |
1.543 |
1.545 |
1.536 |
1.537 |
-0.020 |
36 |
103 |
+0 |
Jul17 |
170124 |
1.540 |
1.540 |
1.538 |
1.538 |
-0.019 |
34 |
175 |
+15 |
Aug17 |
170124 |
1.536 |
1.552 |
1.536 |
1.536 |
-0.019 |
20 |
158 |
+12 |
Sep17 |
170124 |
1.528 |
1.528 |
1.528 |
1.528 |
-0.019 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,794 |
5,924 |
-33 |
WTI Crude Oil(ICE) |
Mar17 |
170124 |
52.93 |
53.55 |
52.69 |
53.18 |
+0.43 |
70,559 |
97,452 |
-4,313 |
Apr17 |
170124 |
53.64 |
54.22 |
53.42 |
53.86 |
+0.36 |
55,709 |
48,511 |
+1,970 |
May17 |
170124 |
54.39 |
54.81 |
54.10 |
54.46 |
+0.29 |
26,760 |
33,960 |
+980 |
Jun17 |
170124 |
54.95 |
55.30 |
54.66 |
54.96 |
+0.25 |
22,725 |
68,945 |
+807 |
Jul17 |
170124 |
55.42 |
55.62 |
55.21 |
55.33 |
+0.23 |
6,294 |
24,226 |
+1,231 |
Aug17 |
170124 |
55.64 |
55.82 |
55.44 |
55.54 |
+0.21 |
4,711 |
17,970 |
+1,634 |
Sep17 |
170124 |
55.51 |
55.95 |
55.51 |
55.67 |
+0.19 |
2,795 |
21,979 |
+495 |
Oct17 |
170124 |
55.60 |
56.03 |
55.59 |
55.76 |
+0.18 |
1,348 |
3,223 |
-68 |
Nov17 |
170124 |
55.68 |
56.04 |
55.67 |
55.82 |
+0.16 |
612 |
2,806 |
+83 |
Dec17 |
170124 |
55.74 |
56.19 |
55.67 |
55.88 |
+0.15 |
9,309 |
91,294 |
+352 |
Jan18 |
170124 |
55.89 |
55.89 |
55.89 |
55.89 |
+0.14 |
170 |
3,959 |
+4 |
Feb18 |
170124 |
55.90 |
55.90 |
55.90 |
55.90 |
+0.14 |
108 |
1,964 |
+0 |
Mar18 |
170124 |
55.90 |
55.90 |
55.90 |
55.90 |
+0.13 |
208 |
4,834 |
-52 |
Apr18 |
170124 |
55.89 |
55.89 |
55.89 |
55.89 |
+0.13 |
49 |
1,154 |
-5 |
May18 |
170124 |
55.87 |
55.87 |
55.87 |
55.87 |
+0.13 |
41 |
559 |
+1 |
Jun18 |
170124 |
56.07 |
56.07 |
55.86 |
55.86 |
+0.13 |
691 |
19,730 |
+110 |
Total Volume and Open Interest |
208,779 |
540,197 |
+4,532 |
US Dollar Index(ICE) |
Mar17 |
170124 |
99.980 |
100.395 |
99.885 |
100.340 |
+0.210 |
40,552 |
73,131 |
-382 |
Jun17 |
170124 |
99.885 |
100.300 |
99.790 |
100.250 |
+0.210 |
231 |
1,898 |
-13 |
Sep17 |
170124 |
99.700 |
100.125 |
99.700 |
100.125 |
+0.210 |
32 |
356 |
+7 |
Total Volume and Open Interest |
40,817 |
75,494 |
-388 |
Australian Dollar(CME) |
Mar17 |
170124 |
75.89 |
76.01 |
75.44 |
75.71 |
+0.05 |
82,928 |
88,388 |
+1,065 |
Jun17 |
170124 |
75.65 |
75.85 |
75.29 |
75.54 |
+0.05 |
216 |
682 |
-8 |
Sep17 |
170124 |
75.41 |
75.55 |
75.30 |
75.41 |
+0.05 |
161 |
168 |
+140 |
Total Volume and Open Interest |
83,305 |
89,280 |
+1,197 |
British Pound(CME) |
Mar17 |
170124 |
125.50 |
125.56 |
124.31 |
125.15 |
+0.01 |
98,611 |
221,714 |
-1,891 |
Jun17 |
170124 |
125.76 |
125.87 |
124.64 |
125.47 |
unch |
129 |
1,322 |
-26 |
Sep17 |
170124 |
125.62 |
126.14 |
125.00 |
125.82 |
+0.01 |
1 |
175 |
+0 |
Total Volume and Open Interest |
98,741 |
223,347 |
-1,917 |
Canadian Dollar(CME) |
Mar17 |
170124 |
75.64 |
76.34 |
75.23 |
76.08 |
+0.56 |
77,305 |
94,960 |
-643 |
Jun17 |
170124 |
75.67 |
76.42 |
75.34 |
76.17 |
+0.55 |
432 |
2,007 |
+2 |
Sep17 |
170124 |
75.93 |
76.48 |
75.48 |
76.27 |
+0.55 |
67 |
495 |
+24 |
Dec17 |
170124 |
76.02 |
76.60 |
75.63 |
76.38 |
+0.55 |
2 |
544 |
+0 |
Total Volume and Open Interest |
77,806 |
98,028 |
-617 |
Japanese Yen(CME) |
Mar17 |
170124 |
88.95 |
89.01 |
87.93 |
87.96 |
-0.68 |
196,123 |
190,666 |
-3,812 |
Jun17 |
170124 |
89.38 |
89.44 |
88.37 |
88.40 |
-0.68 |
319 |
8,470 |
-7 |
Sep17 |
170124 |
88.87 |
89.81 |
88.87 |
88.87 |
-0.69 |
0 |
59 |
+0 |
Total Volume and Open Interest |
196,443 |
199,257 |
-3,818 |
Swiss Franc(CME) |
Mar17 |
170124 |
100.61 |
100.67 |
100.05 |
100.07 |
-0.34 |
18,951 |
45,119 |
-576 |
Jun17 |
170124 |
100.93 |
101.25 |
100.71 |
100.72 |
-0.33 |
1 |
116 |
+0 |
Sep17 |
170124 |
101.35 |
101.87 |
101.35 |
101.35 |
-0.34 |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,952 |
45,244 |
-576 |
EuroFX(CME) |
Mar17 |
170124 |
107.90 |
107.97 |
107.41 |
107.43 |
-0.25 |
193,044 |
408,390 |
+4,320 |
Jun17 |
170124 |
108.45 |
108.48 |
107.95 |
107.97 |
-0.25 |
420 |
9,200 |
+19 |
Sep17 |
170124 |
109.00 |
109.00 |
108.51 |
108.51 |
-0.25 |
7 |
398 |
+0 |
Total Volume and Open Interest |
193,471 |
418,070 |
+4,339 |
Mexican Peso(CME) |
Feb17 |
170124 |
465.63 |
465.63 |
465.63 |
465.63 |
-0.63 |
|
|
|
Mar17 |
170124 |
463.75 |
467.38 |
460.88 |
463.75 |
-0.63 |
53,388 |
139,854 |
+4,267 |
Total Volume and Open Interest |
53,400 |
182,659 |
+4,258 |
Brazilian Real(CME) |
Feb17 |
170124 |
315.00 |
315.85 |
314.35 |
315.10 |
+0.60 |
1,158 |
29,115 |
-451 |
Mar17 |
170124 |
313.00 |
313.60 |
312.10 |
312.90 |
+0.65 |
5 |
7,694 |
-2 |
Apr17 |
170124 |
311.15 |
311.15 |
310.40 |
310.40 |
+0.70 |
|
|
|
May17 |
170124 |
308.40 |
308.40 |
308.40 |
308.40 |
+0.70 |
|
|
|
Total Volume and Open Interest |
1,163 |
36,809 |
-453 |
30-Year T-Bonds(CBOT) |
Mar17 |
170124 |
152~020 |
152~080 |
150~160 |
150~190 |
-1~130 |
267,286 |
619,942 |
-7,475 |
Jun17 |
170124 |
150~270 |
150~280 |
149~090 |
149~110 |
-1~130 |
44 |
871 |
+11 |
Sep17 |
170124 |
149~110 |
149~110 |
149~110 |
149~110 |
-1~130 |
|
|
|
Total Volume and Open Interest |
267,330 |
620,813 |
-7,464 |
10-Year T-Notes(CBOT) |
Mar17 |
170124 |
124~275 |
124~300 |
124~065 |
124~070 |
-0~190 |
1,461,739 |
3,142,561 |
-7,491 |
Jun17 |
170124 |
124~105 |
124~125 |
123~205 |
123~205 |
-0~200 |
781 |
11,315 |
+485 |
Sep17 |
170124 |
124~075 |
124~075 |
124~075 |
124~075 |
-0~200 |
|
|
|
Total Volume and Open Interest |
1,462,520 |
3,153,876 |
-7,006 |
5-Year T-Notes(CBOT) |
Mar17 |
170124 |
118~014 |
118~026 |
117~214 |
117~220 |
-0~110 |
897,081 |
3,007,581 |
+18,230 |
Jun17 |
170124 |
117~180 |
117~180 |
117~094 |
117~094 |
-0~114 |
1,762 |
6,037 |
+956 |
Sep17 |
170124 |
117~094 |
117~094 |
117~094 |
117~094 |
-0~114 |
|
|
|
Total Volume and Open Interest |
898,843 |
3,013,618 |
+19,186 |
2 Year T-Notes(CBOT) |
Mar17 |
170124 |
108~152 |
108~152 |
108~112 |
108~114 |
-0~032 |
299,216 |
1,218,395 |
+9,192 |
Jun17 |
170124 |
108~026 |
108~074 |
108~026 |
108~026 |
-0~036 |
4 |
1 |
+1 |
Sep17 |
170124 |
108~026 |
108~026 |
108~026 |
108~026 |
-0~036 |
|
|
|
Total Volume and Open Interest |
299,220 |
1,218,396 |
+9,193 |
Eurodollars(CME) |
Mar17 |
170124 |
98.920 |
98.925 |
98.905 |
98.905 |
-0.010 |
281,543 |
1,522,720 |
+133,176 |
Jun17 |
170124 |
98.770 |
98.770 |
98.745 |
98.745 |
-0.020 |
220,536 |
1,471,879 |
-1,960 |
Sep17 |
170124 |
98.655 |
98.655 |
98.620 |
98.620 |
-0.025 |
275,743 |
1,349,979 |
+142,804 |
Dec17 |
170124 |
98.515 |
98.515 |
98.470 |
98.475 |
-0.030 |
422,436 |
1,441,258 |
-7,490 |
Mar18 |
170124 |
98.395 |
98.400 |
98.355 |
98.355 |
-0.035 |
287,666 |
1,026,808 |
+79 |
Jun18 |
170124 |
98.280 |
98.285 |
98.235 |
98.235 |
-0.040 |
217,515 |
740,988 |
-10,090 |
Sep18 |
170124 |
98.180 |
98.185 |
98.125 |
98.125 |
-0.050 |
187,996 |
570,114 |
-8,381 |
Dec18 |
170124 |
98.070 |
98.070 |
98.000 |
98.005 |
-0.055 |
296,958 |
822,564 |
-24,414 |
Mar19 |
170124 |
97.990 |
97.995 |
97.920 |
97.920 |
-0.065 |
157,677 |
602,605 |
-3,352 |
Jun19 |
170124 |
97.915 |
97.920 |
97.845 |
97.845 |
-0.065 |
136,236 |
581,983 |
-6,731 |
Sep19 |
170124 |
97.845 |
97.850 |
97.770 |
97.770 |
-0.065 |
99,089 |
467,250 |
-2,573 |
Dec19 |
170124 |
97.755 |
97.760 |
97.680 |
97.685 |
-0.065 |
182,002 |
505,510 |
-2,449 |
Mar20 |
170124 |
97.705 |
97.715 |
97.630 |
97.635 |
-0.070 |
114,187 |
298,485 |
+4,222 |
Jun20 |
170124 |
97.650 |
97.660 |
97.575 |
97.580 |
-0.070 |
70,107 |
188,088 |
+9,811 |
Sep20 |
170124 |
97.600 |
97.605 |
97.525 |
97.525 |
-0.070 |
55,640 |
160,069 |
-1,849 |
Dec20 |
170124 |
97.535 |
97.540 |
97.460 |
97.460 |
-0.070 |
55,577 |
176,952 |
+3,669 |
Mar21 |
170124 |
97.490 |
97.500 |
97.420 |
97.420 |
-0.070 |
37,195 |
89,552 |
-1,930 |
Jun21 |
170124 |
97.440 |
97.455 |
97.375 |
97.375 |
-0.070 |
32,665 |
93,979 |
+1,074 |
Total Volume and Open Interest |
3,240,525 |
12,391,255 |
+239,506 |
Ultra T-Bond(CBOT) |
Mar17 |
170124 |
162~16 |
162~24 |
160~13 |
160~18 |
-1~30 |
90,282 |
698,971 |
+227 |
Jun17 |
170124 |
160~16 |
160~16 |
159~12 |
159~12 |
-1~30 |
0 |
60 |
+0 |
Sep17 |
170124 |
159~12 |
159~12 |
159~12 |
159~12 |
-1~30 |
|
|
|
Total Volume and Open Interest |
90,282 |
699,031 |
+227 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170124 |
134~220 |
134~270 |
133~250 |
133~265 |
-0~270 |
113,695 |
307,520 |
+162 |
Jun17 |
170124 |
132~225 |
132~225 |
132~225 |
132~225 |
-0~270 |
|
|
|
Sep17 |
170124 |
132~225 |
132~225 |
132~225 |
132~225 |
-0~270 |
|
|
|
Total Volume and Open Interest |
113,695 |
307,520 |
+162 |
30 Day Federal Funds(CBOT) |
Jan17 |
170124 |
99.350 |
99.353 |
99.350 |
99.353 |
unch |
573 |
163,228 |
+48 |
Feb17 |
170124 |
99.345 |
99.345 |
99.340 |
99.345 |
unch |
5,619 |
97,335 |
-567 |
Mar17 |
170124 |
99.315 |
99.315 |
99.305 |
99.305 |
-0.010 |
13,980 |
90,155 |
+667 |
Apr17 |
170124 |
99.295 |
99.295 |
99.280 |
99.280 |
-0.015 |
90,933 |
256,024 |
+11,601 |
May17 |
170124 |
99.245 |
99.245 |
99.230 |
99.230 |
-0.015 |
72,621 |
126,725 |
+36,029 |
Jun17 |
170124 |
99.185 |
99.185 |
99.165 |
99.165 |
-0.015 |
7,952 |
27,974 |
+645 |
Total Volume and Open Interest |
255,583 |
1,080,964 |
+57,180 |
Japanese Govt Bonds(SGX) |
Mar17 |
170123 |
150.15 |
150.33 |
150.05 |
150.22 |
+0.18 |
895 |
12,785 |
-160 |
Jun17 |
170123 |
150.19 |
150.19 |
150.19 |
150.19 |
+0.18 |
|
|
|
Sep17 |
170123 |
150.19 |
150.19 |
150.19 |
150.19 |
+0.18 |
|
|
|
Total Volume and Open Interest |
895 |
12,785 |
-160 |
Euro-Buxl(EUREX) |
Mar17 |
170124 |
167.76 |
168.18 |
166.60 |
167.34 |
-0.60 |
44,508 |
217,063 |
+2,989 |
Jun17 |
170124 |
165.94 |
166.08 |
164.60 |
165.34 |
-0.60 |
1 |
211 |
+186 |
Sep17 |
170124 |
162.80 |
163.32 |
162.80 |
163.32 |
-0.60 |
15 |
21 |
+12 |
Total Volume and Open Interest |
44,524 |
217,295 |
+3,187 |
Euro-Bund(EUREX) |
Mar17 |
170124 |
163.14 |
163.23 |
162.48 |
162.76 |
-0.37 |
726,842 |
2,024,868 |
+33,118 |
Jun17 |
170124 |
159.90 |
159.90 |
159.42 |
159.63 |
-0.35 |
6,471 |
47,976 |
+12,823 |
Sep17 |
170124 |
161.15 |
161.15 |
161.15 |
161.15 |
-0.37 |
338 |
2,096 |
-24 |
Total Volume and Open Interest |
733,651 |
2,074,940 |
+45,917 |
Euro-Bobl(EUREX) |
Mar17 |
170124 |
133.28 |
133.30 |
133.08 |
133.14 |
-0.12 |
489,052 |
1,425,380 |
+17,333 |
Jun17 |
170124 |
131.18 |
131.21 |
131.10 |
131.14 |
-0.12 |
5,522 |
35,479 |
-441 |
Sep17 |
170124 |
132.14 |
132.14 |
132.14 |
132.14 |
-0.12 |
|
|
|
Total Volume and Open Interest |
494,574 |
1,460,859 |
+16,892 |
Euro-Schatz(EUREX) |
Mar17 |
170124 |
112.19 |
112.20 |
112.17 |
112.18 |
-0.02 |
316,729 |
1,345,855 |
-93,598 |
Jun17 |
170124 |
112.03 |
112.03 |
112.01 |
112.01 |
-0.02 |
4,510 |
28,143 |
-3,629 |
Sep17 |
170124 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.02 |
|
|
|
Total Volume and Open Interest |
321,239 |
1,373,998 |
-97,227 |
3-Mth Euribor(EUREX) |
Mar17 |
170124 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
13 |
3,889 |
+0 |
Jun17 |
170124 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
6 |
33,440 |
-6 |
Sep17 |
170124 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
5 |
4,307 |
+52 |
Total Volume and Open Interest |
160 |
72,505 |
+310 |
Long Gilt(LIFFE) |
Mar17 |
170124 |
124~09 |
124~17 |
124~02 |
124~08 |
-0~01 |
168,038 |
637,656 |
+696 |
Jun17 |
170124 |
123~05 |
123~05 |
123~05 |
123~05 |
-0~02 |
|
|
|
Total Volume and Open Interest |
168,038 |
637,656 |
+696 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170124 |
99.62 |
99.63 |
99.61 |
99.61 |
-0.01 |
72,758 |
341,581 |
-3,188 |
Jun17 |
170124 |
99.57 |
99.58 |
99.57 |
99.57 |
unch |
112,259 |
465,527 |
+7,072 |
Sep17 |
170124 |
99.52 |
99.53 |
99.52 |
99.52 |
unch |
114,030 |
291,860 |
+1,384 |
Dec17 |
170124 |
99.46 |
99.48 |
99.46 |
99.47 |
+0.01 |
112,020 |
318,333 |
+14,283 |
Mar18 |
170124 |
99.41 |
99.43 |
99.41 |
99.42 |
+0.01 |
94,555 |
187,356 |
+2,140 |
Jun18 |
170124 |
99.36 |
99.37 |
99.35 |
99.36 |
+0.01 |
111,084 |
196,296 |
+1,164 |
Total Volume and Open Interest |
1,197,681 |
2,533,872 |
+10,553 |
3-Mth Euribor(LIFFE) |
Mar17 |
170124 |
100.330 |
100.335 |
100.325 |
100.330 |
unch |
84,050 |
319,481 |
-8,057 |
Jun17 |
170124 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
103,416 |
391,862 |
+8,492 |
Sep17 |
170124 |
100.300 |
100.300 |
100.290 |
100.290 |
-0.005 |
105,559 |
313,364 |
+1,653 |
Total Volume and Open Interest |
969,087 |
3,260,098 |
+9,970 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170124 |
98.20 |
98.21 |
98.19 |
98.21 |
+0.01 |
8,597 |
157,390 |
-717 |
Jun17 |
170124 |
98.17 |
98.18 |
98.15 |
98.18 |
+0.01 |
33,511 |
236,296 |
+2,608 |
Sep17 |
170124 |
98.11 |
98.13 |
98.09 |
98.13 |
+0.02 |
18,008 |
147,630 |
+3,976 |
Dec17 |
170124 |
98.03 |
98.06 |
98.01 |
98.05 |
+0.02 |
20,029 |
196,737 |
+5,888 |
Mar18 |
170124 |
97.94 |
97.98 |
97.91 |
97.97 |
+0.03 |
8,028 |
107,624 |
+1,928 |
Jun18 |
170124 |
97.85 |
97.89 |
97.83 |
97.88 |
+0.03 |
11,415 |
74,260 |
+3,191 |
Sep18 |
170124 |
97.75 |
97.80 |
97.74 |
97.79 |
+0.03 |
3,757 |
52,154 |
+196 |
Dec18 |
170124 |
97.66 |
97.71 |
97.64 |
97.70 |
+0.03 |
1,166 |
29,707 |
-265 |
Mar19 |
170124 |
97.57 |
97.62 |
97.57 |
97.61 |
+0.04 |
266 |
6,783 |
-50 |
Jun19 |
170124 |
97.52 |
97.53 |
97.52 |
97.53 |
+0.04 |
200 |
3,496 |
+0 |
Total Volume and Open Interest |
105,127 |
1,013,839 |
+16,705 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170124 |
97.22 |
97.28 |
97.18 |
97.28 |
+0.07 |
133,107 |
946,185 |
-3,523 |
Jun17 |
170124 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.07 |
|
|
|
Total Volume and Open Interest |
133,107 |
946,185 |
-3,523 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170124 |
97.96 |
98.01 |
97.92 |
98.01 |
+0.05 |
162,900 |
1,035,404 |
+3,620 |
Jun17 |
170124 |
98.01 |
98.01 |
98.01 |
98.01 |
+0.05 |
|
|
|
Total Volume and Open Interest |
162,900 |
1,035,404 |
+3,620 |
Gold(CMX) |
Feb17 |
170124 |
1218.0 |
1220.1 |
1206.2 |
1210.8 |
-4.8 |
244,343 |
188,792 |
-4,564 |
Apr17 |
170124 |
1221.3 |
1223.0 |
1209.1 |
1213.6 |
-4.9 |
21,281 |
183,608 |
+5,876 |
Jun17 |
170124 |
1225.9 |
1225.9 |
1212.5 |
1216.8 |
-4.8 |
5,364 |
48,763 |
+1,927 |
Aug17 |
170124 |
1226.0 |
1227.0 |
1216.6 |
1219.9 |
-4.7 |
1,523 |
13,367 |
+252 |
Oct17 |
170124 |
1228.0 |
1228.0 |
1221.5 |
1223.0 |
-4.6 |
269 |
3,240 |
-7 |
Dec17 |
170124 |
1235.0 |
1235.0 |
1222.5 |
1226.1 |
-4.5 |
847 |
25,551 |
+103 |
Feb18 |
170124 |
1229.2 |
1236.2 |
1229.2 |
1229.2 |
-4.5 |
40 |
4,151 |
-3 |
Apr18 |
170124 |
1232.5 |
1237.0 |
1232.5 |
1232.5 |
-4.5 |
77 |
259 |
+0 |
Jun18 |
170124 |
1236.0 |
1243.6 |
1236.0 |
1236.0 |
-4.5 |
15 |
4,213 |
-5 |
Aug18 |
170124 |
1239.6 |
1239.6 |
1239.6 |
1239.6 |
-4.6 |
6 |
116 |
-6 |
Oct18 |
170124 |
1243.2 |
1243.2 |
1243.2 |
1243.2 |
-4.7 |
0 |
5 |
+0 |
Dec18 |
170124 |
1247.1 |
1247.1 |
1247.1 |
1247.1 |
-4.8 |
0 |
2,311 |
+0 |
Total Volume and Open Interest |
274,834 |
478,792 |
+3,565 |
Silver(CMX) |
Mar17 |
170124 |
1725.0 |
1731.0 |
1702.5 |
1718.5 |
-0.1 |
64,625 |
133,168 |
+1,127 |
May17 |
170124 |
1732.5 |
1736.5 |
1709.0 |
1724.5 |
-0.2 |
3,276 |
23,084 |
+824 |
Jul17 |
170124 |
1734.5 |
1741.0 |
1714.5 |
1730.5 |
-0.2 |
487 |
7,822 |
+62 |
Sep17 |
170124 |
1735.0 |
1736.6 |
1735.0 |
1736.6 |
-0.2 |
228 |
3,804 |
+15 |
Dec17 |
170124 |
1749.5 |
1756.5 |
1736.0 |
1745.3 |
-0.3 |
80 |
5,617 |
+32 |
Mar18 |
170124 |
1768.5 |
1768.5 |
1754.1 |
1754.1 |
-0.3 |
0 |
32 |
+0 |
May18 |
170124 |
1758.4 |
1758.4 |
1758.4 |
1758.4 |
-0.3 |
0 |
5 |
+0 |
Total Volume and Open Interest |
68,849 |
174,668 |
+2,076 |
Platinum(NYMEX) |
Jan17 |
170124 |
982.5 |
1003.8 |
982.5 |
1003.8 |
+27.7 |
29 |
30 |
+22 |
Apr17 |
170124 |
984.8 |
1008.7 |
982.4 |
1007.8 |
+27.9 |
17,897 |
57,643 |
+34 |
Jul17 |
170124 |
989.1 |
1011.4 |
987.2 |
1011.2 |
+28.1 |
125 |
4,436 |
+13 |
Oct17 |
170124 |
991.5 |
1014.5 |
991.5 |
1014.5 |
+28.1 |
6 |
239 |
+3 |
Total Volume and Open Interest |
18,072 |
62,541 |
+70 |
Palladium(NYMEX) |
Mar17 |
170124 |
778.80 |
798.00 |
773.25 |
795.85 |
+24.35 |
8,674 |
28,761 |
+1,361 |
Jun17 |
170124 |
779.05 |
798.05 |
775.70 |
796.80 |
+24.45 |
915 |
2,152 |
+799 |
Sep17 |
170124 |
797.50 |
797.50 |
779.10 |
797.50 |
+24.40 |
1 |
2 |
+0 |
Total Volume and Open Interest |
9,591 |
30,921 |
+2,159 |
Copper(CMX) |
Mar17 |
170124 |
264.70 |
271.55 |
263.95 |
270.85 |
+6.10 |
59,679 |
147,211 |
+1,970 |
May17 |
170124 |
265.45 |
272.40 |
264.90 |
271.80 |
+6.10 |
7,152 |
43,873 |
+931 |
Jul17 |
170124 |
266.35 |
273.05 |
266.25 |
272.35 |
+6.00 |
5,240 |
20,437 |
+335 |
Sep17 |
170124 |
266.90 |
272.95 |
266.70 |
272.85 |
+5.95 |
766 |
13,481 |
-228 |
Dec17 |
170124 |
267.05 |
273.30 |
267.05 |
273.20 |
+5.85 |
820 |
11,540 |
+271 |
Total Volume and Open Interest |
75,500 |
257,785 |
+3,527 |
E-mini DJIA Index(CBOT) |
Mar17 |
170124 |
19725 |
19882 |
19718 |
19844 |
+109 |
150,968 |
132,345 |
-49 |
Jun17 |
170124 |
19666 |
19818 |
19666 |
19783 |
+109 |
51 |
540 |
-15 |
Sep17 |
170124 |
19700 |
19731 |
19700 |
19731 |
+109 |
1 |
3 |
+1 |
Dec17 |
170124 |
19689 |
19689 |
19689 |
19689 |
+109 |
0 |
1 |
+0 |
Total Volume and Open Interest |
151,020 |
132,889 |
-63 |
S & P 500(CME) |
Mar17 |
170124 |
2260.80 |
2274.60 |
2259.80 |
2274.60 |
+12.60 |
9,270 |
63,638 |
+1,718 |
Jun17 |
170124 |
2269.00 |
2273.90 |
2255.90 |
2269.00 |
+12.60 |
0 |
1,754 |
+0 |
Sep17 |
170124 |
2264.50 |
2269.40 |
2251.40 |
2264.50 |
+12.60 |
0 |
22 |
+0 |
Dec17 |
170124 |
2261.00 |
2265.90 |
2247.90 |
2261.00 |
+12.60 |
|
|
|
Total Volume and Open Interest |
9,270 |
65,414 |
+1,718 |
S & P 500 E-Mini(Globex) |
Mar17 |
170124 |
2260.75 |
2280.50 |
2259.50 |
2274.50 |
+12.50 |
1,737,181 |
2,793,940 |
-19,757 |
Jun17 |
170124 |
2256.25 |
2274.75 |
2254.50 |
2269.00 |
+12.50 |
2,475 |
20,373 |
+263 |
Sep17 |
170124 |
2251.25 |
2270.25 |
2251.25 |
2264.50 |
+12.50 |
28 |
170 |
-3 |
Dec17 |
170124 |
2255.00 |
2266.00 |
2254.25 |
2261.00 |
+12.50 |
7 |
85 |
-5 |
Total Volume and Open Interest |
1,739,693 |
2,814,571 |
-19,500 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170124 |
5063.80 |
5104.00 |
5060.00 |
5096.30 |
+32.80 |
216,184 |
224,333 |
-2,091 |
Jun17 |
170124 |
5061.50 |
5102.30 |
5059.30 |
5095.30 |
+32.80 |
247 |
313 |
-46 |
Sep17 |
170124 |
5070.00 |
5100.00 |
5070.00 |
5098.00 |
+32.70 |
2 |
35 |
+0 |
Total Volume and Open Interest |
216,433 |
224,695 |
-2,137 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170124 |
1671.30 |
1699.90 |
1669.60 |
1695.20 |
+25.60 |
18,191 |
96,679 |
-406 |
Jun17 |
170124 |
1687.80 |
1690.70 |
1687.80 |
1687.80 |
+25.70 |
7 |
8 |
+7 |
Sep17 |
170124 |
1686.40 |
1686.40 |
1686.40 |
1686.40 |
+25.70 |
|
|
|
Total Volume and Open Interest |
18,198 |
96,687 |
-399 |
Volatility Index(CBOE) |
Jan17 |
170118 |
12.15 |
12.25 |
11.70 |
11.86 |
-0.32 |
3,222 |
99,327 |
-19,852 |
Feb17 |
170124 |
13.60 |
13.70 |
12.90 |
13.03 |
-0.55 |
107,123 |
265,965 |
-16,477 |
Mar17 |
170124 |
14.95 |
15.00 |
14.25 |
14.38 |
-0.60 |
53,449 |
85,019 |
+2,866 |
Apr17 |
170124 |
16.15 |
16.21 |
15.45 |
15.53 |
-0.60 |
28,422 |
35,539 |
+2,238 |
Total Volume and Open Interest |
211,889 |
459,551 |
-11,103 |
Russell 2000 Mini(ICE) |
Mar17 |
170124 |
1347.10 |
1371.20 |
1345.50 |
1367.10 |
+19.70 |
137,479 |
642,080 |
-4,849 |
Jun17 |
170124 |
1348.50 |
1364.60 |
1345.10 |
1364.60 |
+19.70 |
1 |
487 |
+0 |
Sep17 |
170124 |
1362.60 |
1362.60 |
1362.60 |
1362.60 |
+19.70 |
0 |
198 |
+0 |
Total Volume and Open Interest |
137,480 |
642,845 |
-4,849 |
Nikkei 225(CME) |
Mar17 |
170124 |
18875 |
19120 |
18810 |
19080 |
+140 |
11,619 |
28,364 |
-272 |
Jun17 |
170124 |
19015 |
19015 |
18900 |
19015 |
+140 |
15 |
40 |
+1 |
Total Volume and Open Interest |
11,634 |
28,404 |
-271 |
Nikkei 225(SGX) |
Mar17 |
170124 |
18865 |
18895 |
18835 |
18840 |
-50 |
66,349 |
201,730 |
-365 |
Jun17 |
170124 |
18730 |
18730 |
18715 |
18715 |
-50 |
2,029 |
6,914 |
+2,006 |
Sep17 |
170123 |
18735 |
18735 |
18735 |
18735 |
-225 |
0 |
5 |
+0 |
Total Volume and Open Interest |
104,057 |
217,300 |
+902 |
Nikkei 225 Mini(JPX) |
Mar17 |
170123 |
19145 |
19275 |
18850 |
18920 |
-180 |
1,201,728 |
956,619 |
+553,268 |
Jun17 |
170123 |
19000 |
19130 |
18710 |
18770 |
-180 |
11,815 |
13,356 |
+2,677 |
Sep17 |
170123 |
18970 |
19080 |
18670 |
18730 |
-180 |
350 |
905 |
+43 |
Total Volume and Open Interest |
1,268,663 |
1,020,316 |
+580,444 |
Nikkei 225(JPX) |
Mar17 |
170123 |
19150 |
19280 |
18840 |
18920 |
-180 |
92,833 |
417,255 |
+39,503 |
Jun17 |
170123 |
19010 |
19130 |
18710 |
18770 |
-180 |
554 |
21,731 |
+198 |
Sep17 |
170123 |
19010 |
19050 |
18690 |
18730 |
-180 |
14 |
8,072 |
+4 |
Total Volume and Open Interest |
93,431 |
518,811 |
+40,416 |
Nikkei 225(CME) Yen |
Mar17 |
170124 |
18800 |
19075 |
18755 |
19035 |
+140 |
|
|
|
Jun17 |
170124 |
18895 |
18905 |
18640 |
18895 |
+140 |
|
|
|
Sep17 |
170124 |
18845 |
18845 |
18845 |
18845 |
+140 |
|
|
|
Total Volume and Open Interest |
60,302 |
|
|
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170124 |
19030 |
19030 |
18850 |
19030 |
+130 |
0 |
95 |
+0 |
Jun17 |
170124 |
18890 |
18890 |
18890 |
18890 |
+130 |
|
|
|
Sep17 |
170124 |
18840 |
18840 |
18840 |
18840 |
+130 |
|
|
|
Total Volume and Open Interest |
0 |
95 |
+0 |
CAC 40(EURONEXT) |
Feb17 |
170124 |
4834.0 |
4854.0 |
4814.5 |
4827.5 |
+8.0 |
97,341 |
303,736 |
+20,891 |
Mar17 |
170124 |
4836.0 |
4849.0 |
4816.5 |
4826.5 |
+8.0 |
225 |
15,844 |
+58 |
Apr17 |
170124 |
4808.5 |
4808.5 |
4808.5 |
4808.5 |
+9.0 |
|
|
|
Total Volume and Open Interest |
110,489 |
319,672 |
|
Hang Seng Index(HKFE) |
Jan17 |
170124 |
22897 |
22998 |
22877 |
22930 |
+33 |
79,978 |
113,828 |
-4,618 |
Feb17 |
170124 |
22858 |
22954 |
22836 |
22884 |
+26 |
12,498 |
23,342 |
+6,389 |
Mar17 |
170124 |
22860 |
22943 |
22837 |
22879 |
+32 |
672 |
8,113 |
-20 |
Total Volume and Open Interest |
93,238 |
148,132 |
+1,768 |
DAX(EUREX) |
Mar17 |
170124 |
11573.5 |
11645.0 |
11539.0 |
11587.0 |
+38.5 |
75,978 |
165,941 |
+6,882 |
Jun17 |
170124 |
11602.0 |
11660.0 |
11588.0 |
11615.0 |
+38.5 |
456 |
6,305 |
+83 |
Sep17 |
170124 |
11603.5 |
11603.5 |
11603.5 |
11603.5 |
+38.5 |
0 |
167 |
-1 |
Total Volume and Open Interest |
76,434 |
172,413 |
+6,964 |
Mini-DAX(EUREX) |
Mar17 |
170124 |
11572.0 |
11643.0 |
11538.0 |
11587.0 |
+38.5 |
21,754 |
8,999 |
-66 |
Jun17 |
170124 |
11581.0 |
11663.0 |
11581.0 |
11615.0 |
+38.5 |
44 |
1,277 |
-15 |
Sep17 |
170124 |
11590.0 |
11603.5 |
11580.0 |
11603.5 |
+38.5 |
5 |
13 |
+3 |
Total Volume and Open Interest |
21,803 |
10,289 |
-78 |
FT-SE 100(EURONEXT) |
Mar17 |
170124 |
7107.50 |
7122.50 |
7080.50 |
7089.00 |
+3.50 |
104,422 |
763,650 |
-1,098 |
Jun17 |
170124 |
7015.00 |
7015.00 |
7015.00 |
7015.00 |
+3.50 |
12,516 |
45,583 |
+519 |
Sep17 |
170124 |
6953.50 |
6953.50 |
6953.50 |
6953.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
116,938 |
809,233 |
-579 |
SPI 200(SFE) |
Mar17 |
170124 |
5566.0 |
5605.0 |
5557.0 |
5594.0 |
+28.0 |
24,488 |
276,163 |
-1,339 |
Jun17 |
170124 |
5580.0 |
5580.0 |
5580.0 |
5580.0 |
+28.0 |
7 |
1,629 |
+6 |
Sep17 |
170124 |
5530.0 |
5530.0 |
5530.0 |
5530.0 |
+28.0 |
0 |
1,760 |
+0 |
Total Volume and Open Interest |
24,625 |
286,451 |
-1,212 |
FTSE MIB(ISE) |
Mar17 |
170124 |
19305.00 |
19580.00 |
19295.00 |
19468.00 |
+37.00 |
25,344 |
36,762 |
-393 |
Jun17 |
170124 |
19125.00 |
19165.00 |
19045.00 |
19051.00 |
+37.00 |
3 |
88 |
+0 |
Total Volume and Open Interest |
25,347 |
36,850 |
-393 |
KOSPI 200(KFE) |
Mar17 |
170124 |
267.90 |
268.10 |
267.90 |
268.00 |
+0.85 |
79,989 |
139,476 |
+1,066 |
Jun17 |
170124 |
268.10 |
269.45 |
267.80 |
268.40 |
+0.30 |
82 |
5,322 |
+4 |
Sep17 |
170124 |
268.15 |
268.60 |
268.15 |
268.50 |
-0.50 |
1 |
1,589 |
+10 |
Total Volume and Open Interest |
80,072 |
154,435 |
+1,130 |
GSCI(CME) |
Feb17 |
170124 |
401.75 |
401.75 |
399.85 |
399.85 |
+1.00 |
67 |
15,237 |
+40 |
Mar17 |
170124 |
405.85 |
406.35 |
405.85 |
405.85 |
+1.00 |
|
|
|
Apr17 |
170124 |
407.85 |
407.85 |
407.85 |
407.85 |
+1.00 |
|
|
|
Total Volume and Open Interest |
67 |
15,237 |
+40 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|