|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 25, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170125 |
1057.00 |
1060.00 |
1050.00 |
1055.25 |
-3.25 |
92,566 |
356,227 |
+1,297 |
May17 |
170125 |
1066.50 |
1069.50 |
1059.25 |
1064.50 |
-3.50 |
28,361 |
125,802 |
+2,432 |
Jul17 |
170125 |
1072.25 |
1075.75 |
1065.75 |
1071.00 |
-2.75 |
20,067 |
118,930 |
+513 |
Aug17 |
170125 |
1064.50 |
1070.75 |
1062.00 |
1067.75 |
-1.50 |
1,139 |
8,024 |
+181 |
Sep17 |
170125 |
1045.00 |
1049.25 |
1040.50 |
1045.75 |
-1.50 |
667 |
5,352 |
-129 |
Nov17 |
170125 |
1025.00 |
1028.00 |
1019.50 |
1025.50 |
-0.50 |
9,113 |
101,888 |
+969 |
Jan18 |
170125 |
1027.50 |
1030.50 |
1023.00 |
1028.00 |
-0.50 |
198 |
5,301 |
+49 |
Mar18 |
170125 |
1025.00 |
1027.50 |
1020.75 |
1025.50 |
+0.25 |
67 |
3,194 |
+5 |
May18 |
170125 |
1024.75 |
1027.75 |
1021.00 |
1024.75 |
+0.25 |
14 |
907 |
-3 |
Jul18 |
170125 |
1020.00 |
1025.25 |
1020.00 |
1025.25 |
+0.25 |
38 |
987 |
-1 |
Aug18 |
170125 |
1017.75 |
1017.75 |
1017.75 |
1017.75 |
+0.75 |
0 |
20 |
+0 |
Sep18 |
170125 |
997.75 |
997.75 |
997.75 |
997.75 |
+0.75 |
0 |
23 |
+0 |
Nov18 |
170125 |
975.00 |
978.50 |
975.00 |
976.75 |
-1.00 |
58 |
1,602 |
+35 |
Jan19 |
170125 |
975.00 |
980.25 |
975.00 |
980.25 |
-1.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
152,288 |
728,312 |
+5,348 |
Soybean Meal(CBOT) |
Mar17 |
170125 |
342.40 |
344.40 |
340.10 |
343.30 |
+0.30 |
48,054 |
180,310 |
+1,238 |
May17 |
170125 |
345.60 |
347.40 |
343.10 |
346.30 |
+0.20 |
18,916 |
81,312 |
+1,484 |
Jul17 |
170125 |
347.40 |
349.10 |
345.00 |
348.40 |
+0.40 |
10,205 |
57,404 |
+1,839 |
Aug17 |
170125 |
342.40 |
346.00 |
342.40 |
345.30 |
+0.10 |
1,226 |
8,335 |
+245 |
Sep17 |
170125 |
339.90 |
342.10 |
338.90 |
341.70 |
+0.50 |
611 |
8,457 |
+67 |
Oct17 |
170125 |
333.30 |
335.50 |
332.00 |
334.60 |
+0.70 |
235 |
7,182 |
+20 |
Dec17 |
170125 |
333.60 |
335.70 |
331.90 |
334.70 |
+0.60 |
1,788 |
28,319 |
+265 |
Jan18 |
170125 |
333.10 |
333.30 |
332.70 |
333.30 |
+0.60 |
47 |
1,323 |
+15 |
Mar18 |
170125 |
330.90 |
331.30 |
330.70 |
331.30 |
+0.80 |
36 |
1,925 |
-4 |
May18 |
170125 |
330.80 |
330.80 |
327.90 |
330.80 |
+0.90 |
5 |
748 |
+2 |
Total Volume and Open Interest |
81,135 |
377,423 |
+5,175 |
Soybean Oil(CBOT) |
Mar17 |
170125 |
35.30 |
35.30 |
34.75 |
34.87 |
-0.41 |
46,513 |
192,004 |
-1,168 |
May17 |
170125 |
35.55 |
35.55 |
35.00 |
35.12 |
-0.41 |
19,789 |
87,090 |
-1,325 |
Jul17 |
170125 |
35.77 |
35.77 |
35.23 |
35.36 |
-0.39 |
8,063 |
76,289 |
+1,728 |
Aug17 |
170125 |
35.70 |
35.70 |
35.24 |
35.37 |
-0.33 |
780 |
9,071 |
+29 |
Sep17 |
170125 |
35.60 |
35.60 |
35.17 |
35.29 |
-0.30 |
683 |
7,325 |
+55 |
Oct17 |
170125 |
35.33 |
35.33 |
34.93 |
35.05 |
-0.29 |
506 |
6,980 |
-56 |
Dec17 |
170125 |
35.31 |
35.40 |
34.99 |
35.10 |
-0.30 |
3,158 |
21,431 |
+628 |
Jan18 |
170125 |
35.15 |
35.16 |
35.00 |
35.09 |
-0.26 |
25 |
1,657 |
+2 |
Mar18 |
170125 |
35.05 |
35.09 |
34.91 |
35.01 |
-0.21 |
21 |
1,705 |
+5 |
May18 |
170125 |
34.97 |
35.41 |
34.97 |
34.97 |
-0.20 |
22 |
848 |
+2 |
Total Volume and Open Interest |
79,587 |
405,472 |
-108 |
Canola(WCE) |
Mar17 |
170125 |
523.0 |
525.0 |
521.0 |
522.4 |
-1.0 |
13,556 |
99,751 |
-1,457 |
May17 |
170125 |
530.0 |
532.0 |
528.1 |
529.4 |
-1.0 |
6,240 |
38,810 |
+2,229 |
Jul17 |
170125 |
534.5 |
536.0 |
532.6 |
533.8 |
-0.9 |
2,410 |
21,221 |
-263 |
Nov17 |
170125 |
506.0 |
508.0 |
504.4 |
506.1 |
-0.9 |
1,518 |
21,142 |
+295 |
Jan18 |
170125 |
508.6 |
510.0 |
507.0 |
509.2 |
-0.5 |
136 |
2,995 |
+105 |
Total Volume and Open Interest |
23,860 |
184,024 |
+909 |
Corn(CBOT) |
Mar17 |
170125 |
363.25 |
366.75 |
361.00 |
366.25 |
+3.00 |
145,747 |
636,887 |
-143 |
May17 |
170125 |
370.00 |
374.00 |
368.25 |
373.50 |
+3.00 |
32,050 |
220,835 |
+4,916 |
Jul17 |
170125 |
377.50 |
381.00 |
375.25 |
380.75 |
+3.25 |
22,478 |
229,361 |
+2,845 |
Sep17 |
170125 |
383.75 |
387.50 |
381.75 |
387.00 |
+3.00 |
8,987 |
89,659 |
+791 |
Dec17 |
170125 |
390.75 |
394.25 |
389.00 |
393.75 |
+2.75 |
22,747 |
137,643 |
+2,409 |
Mar18 |
170125 |
397.50 |
400.50 |
396.75 |
400.50 |
+2.50 |
2,840 |
15,464 |
+911 |
May18 |
170125 |
401.50 |
404.25 |
400.25 |
404.25 |
+2.50 |
387 |
2,277 |
+101 |
Jul18 |
170125 |
403.50 |
407.50 |
403.25 |
407.25 |
+2.75 |
1,604 |
4,534 |
+626 |
Sep18 |
170125 |
401.00 |
401.00 |
399.75 |
401.00 |
+2.25 |
6 |
1,036 |
+0 |
Dec18 |
170125 |
400.00 |
403.00 |
400.00 |
402.75 |
+2.00 |
745 |
9,277 |
+266 |
Total Volume and Open Interest |
237,591 |
1,347,392 |
+12,722 |
Wheat(CBOT) |
Mar17 |
170125 |
425.75 |
428.75 |
423.00 |
424.50 |
-2.25 |
51,610 |
246,292 |
-1,298 |
May17 |
170125 |
440.50 |
443.00 |
437.25 |
438.50 |
-2.50 |
16,541 |
82,678 |
+1,362 |
Jul17 |
170125 |
455.75 |
457.75 |
452.00 |
453.50 |
-2.50 |
8,957 |
79,160 |
-1,013 |
Sep17 |
170125 |
470.25 |
472.25 |
466.75 |
468.50 |
-2.50 |
2,177 |
22,146 |
+16 |
Dec17 |
170125 |
488.00 |
490.00 |
484.25 |
486.00 |
-2.75 |
3,371 |
39,183 |
+319 |
Mar18 |
170125 |
500.00 |
500.75 |
497.25 |
498.25 |
-2.75 |
255 |
5,176 |
+106 |
Total Volume and Open Interest |
83,007 |
476,408 |
-490 |
Wheat(KCBT) |
Mar17 |
170125 |
440.00 |
443.00 |
437.25 |
437.75 |
-4.00 |
22,031 |
100,737 |
-3,511 |
May17 |
170125 |
452.75 |
455.00 |
449.00 |
449.75 |
-4.00 |
11,238 |
40,444 |
+2,143 |
Jul17 |
170125 |
464.75 |
466.75 |
460.75 |
461.50 |
-4.00 |
5,456 |
62,603 |
+807 |
Sep17 |
170125 |
477.00 |
479.00 |
475.75 |
475.75 |
-4.25 |
271 |
8,715 |
-53 |
Dec17 |
170125 |
497.75 |
500.00 |
495.75 |
496.25 |
-3.75 |
517 |
13,597 |
+155 |
Mar18 |
170125 |
510.00 |
510.00 |
507.75 |
507.75 |
-4.00 |
35 |
3,451 |
+17 |
May18 |
170125 |
517.00 |
517.00 |
513.75 |
514.75 |
-3.75 |
32 |
996 |
+4 |
Total Volume and Open Interest |
39,608 |
231,348 |
-437 |
Wheat(MGE) |
Mar17 |
170125 |
561.50 |
564.00 |
557.25 |
557.50 |
-3.25 |
3,830 |
30,944 |
-991 |
May17 |
170125 |
557.00 |
558.75 |
553.00 |
553.25 |
-3.50 |
3,175 |
23,337 |
+1,043 |
Jul17 |
170125 |
557.00 |
557.50 |
553.50 |
553.50 |
-2.25 |
650 |
13,001 |
+249 |
Sep17 |
170125 |
556.75 |
557.50 |
555.00 |
555.25 |
-1.50 |
439 |
6,080 |
-37 |
Dec17 |
170125 |
563.00 |
563.25 |
561.25 |
561.50 |
-1.75 |
279 |
4,039 |
-67 |
Mar18 |
170125 |
568.00 |
569.00 |
568.00 |
569.00 |
-0.25 |
26 |
706 |
+7 |
Total Volume and Open Interest |
8,401 |
78,267 |
+204 |
Oats(CBOT) |
Mar17 |
170125 |
257.25 |
261.00 |
257.25 |
260.00 |
+3.25 |
687 |
5,179 |
-137 |
May17 |
170125 |
248.50 |
249.75 |
247.75 |
249.25 |
+2.00 |
170 |
2,042 |
+18 |
Jul17 |
170125 |
246.75 |
246.75 |
243.75 |
245.50 |
+2.00 |
61 |
395 |
+35 |
Sep17 |
170125 |
240.75 |
245.00 |
240.75 |
240.75 |
+2.25 |
4 |
8 |
-2 |
Total Volume and Open Interest |
926 |
7,773 |
-88 |
Rough Rice(CBOT) |
Mar17 |
170125 |
9.95 |
9.98 |
9.81 |
9.84 |
-0.09 |
183 |
10,311 |
+2 |
May17 |
170125 |
10.15 |
10.23 |
10.06 |
10.09 |
-0.09 |
104 |
1,046 |
+89 |
Jul17 |
170125 |
10.31 |
10.40 |
10.31 |
10.31 |
-0.09 |
0 |
41 |
+0 |
Sep17 |
170125 |
10.65 |
10.65 |
10.47 |
10.47 |
-0.08 |
0 |
14 |
+0 |
Total Volume and Open Interest |
287 |
11,412 |
+91 |
Live Cattle(CME) |
Feb17 |
170125 |
119.600 |
120.700 |
119.050 |
119.885 |
+0.205 |
9,164 |
51,996 |
-1,712 |
Apr17 |
170125 |
118.300 |
119.350 |
117.650 |
118.680 |
+0.280 |
16,302 |
141,914 |
+2,710 |
Jun17 |
170125 |
108.000 |
108.800 |
107.535 |
108.100 |
-0.050 |
8,461 |
81,848 |
-677 |
Aug17 |
170125 |
103.930 |
104.500 |
103.535 |
103.980 |
-0.120 |
4,861 |
36,923 |
+1,228 |
Oct17 |
170125 |
103.450 |
103.930 |
103.200 |
103.580 |
-0.170 |
2,232 |
21,409 |
+564 |
Dec17 |
170125 |
104.135 |
104.500 |
103.850 |
104.200 |
-0.130 |
1,128 |
7,774 |
+351 |
Total Volume and Open Interest |
42,607 |
344,464 |
+2,511 |
Feeder Cattle(CME) |
Jan17 |
170125 |
132.575 |
132.750 |
132.250 |
132.380 |
-0.055 |
1,174 |
3,551 |
-281 |
Mar17 |
170125 |
129.880 |
130.900 |
129.200 |
129.850 |
-0.335 |
3,888 |
24,389 |
-197 |
Apr17 |
170125 |
129.380 |
130.250 |
128.785 |
129.380 |
-0.220 |
1,624 |
7,838 |
-53 |
May17 |
170125 |
127.850 |
128.380 |
127.000 |
127.500 |
-0.400 |
1,312 |
9,088 |
+227 |
Aug17 |
170125 |
128.050 |
128.500 |
127.385 |
127.830 |
-0.355 |
612 |
5,837 |
+169 |
Sep17 |
170125 |
125.830 |
126.350 |
125.500 |
126.000 |
-0.050 |
100 |
911 |
+1 |
Oct17 |
170125 |
124.150 |
124.150 |
123.400 |
123.400 |
-0.485 |
22 |
138 |
+2 |
Total Volume and Open Interest |
8,736 |
51,805 |
-131 |
Lean Hogs(CME) |
Feb17 |
170125 |
66.000 |
67.830 |
65.850 |
67.535 |
+2.310 |
9,075 |
30,788 |
-1,740 |
Apr17 |
170125 |
68.600 |
70.430 |
68.350 |
70.150 |
+2.515 |
12,223 |
94,064 |
+395 |
May17 |
170125 |
73.480 |
74.850 |
73.480 |
74.700 |
+1.650 |
113 |
1,659 |
+27 |
Jun17 |
170125 |
77.500 |
78.600 |
77.285 |
78.385 |
+1.600 |
4,727 |
41,909 |
+494 |
Jul17 |
170125 |
77.680 |
78.350 |
77.385 |
78.250 |
+1.020 |
2,362 |
15,812 |
+281 |
Aug17 |
170125 |
77.535 |
77.785 |
77.035 |
77.730 |
+0.680 |
1,991 |
16,817 |
+158 |
Oct17 |
170125 |
66.950 |
67.100 |
66.430 |
66.975 |
+0.075 |
1,603 |
9,233 |
-291 |
Dec17 |
170125 |
63.535 |
63.630 |
62.900 |
63.100 |
-0.150 |
1,134 |
6,157 |
+617 |
Total Volume and Open Interest |
33,258 |
216,955 |
-73 |
Class III Milk(CME) |
Jan17 |
170125 |
16.74 |
16.77 |
16.73 |
16.74 |
-0.02 |
54 |
4,341 |
-40 |
Feb17 |
170125 |
16.66 |
16.70 |
16.51 |
16.57 |
-0.13 |
770 |
4,364 |
-155 |
Mar17 |
170125 |
17.05 |
17.10 |
16.86 |
16.98 |
-0.16 |
463 |
3,914 |
+25 |
Apr17 |
170125 |
17.39 |
17.42 |
17.17 |
17.28 |
-0.22 |
206 |
3,279 |
+15 |
May17 |
170125 |
17.54 |
17.54 |
17.30 |
17.34 |
-0.28 |
33 |
2,921 |
+4 |
Jun17 |
170125 |
17.74 |
17.74 |
17.55 |
17.59 |
-0.21 |
49 |
2,750 |
+15 |
Jul17 |
170125 |
17.82 |
17.82 |
17.69 |
17.71 |
-0.14 |
59 |
1,652 |
+27 |
Aug17 |
170125 |
17.88 |
17.88 |
17.75 |
17.84 |
-0.10 |
24 |
1,667 |
+6 |
Sep17 |
170125 |
17.90 |
17.90 |
17.77 |
17.85 |
-0.10 |
32 |
1,558 |
+12 |
Oct17 |
170125 |
17.78 |
17.78 |
17.70 |
17.70 |
-0.14 |
26 |
1,297 |
+0 |
Nov17 |
170125 |
17.68 |
17.68 |
17.61 |
17.61 |
-0.09 |
100 |
1,373 |
-3 |
Dec17 |
170125 |
17.35 |
17.35 |
17.28 |
17.30 |
-0.11 |
20 |
1,242 |
-1 |
Jan18 |
170125 |
16.93 |
16.93 |
16.92 |
16.93 |
unch |
0 |
224 |
+0 |
Total Volume and Open Interest |
1,836 |
31,359 |
-95 |
Cocoa(ICE) |
Mar17 |
170125 |
2218 |
2220 |
2166 |
2192 |
-9 |
16,275 |
119,273 |
-891 |
May17 |
170125 |
2215 |
2221 |
2175 |
2200 |
-4 |
7,547 |
59,438 |
+810 |
Jul17 |
170125 |
2225 |
2229 |
2184 |
2210 |
-2 |
4,018 |
42,511 |
+369 |
Sep17 |
170125 |
2242 |
2242 |
2201 |
2226 |
-1 |
943 |
19,778 |
-80 |
Dec17 |
170125 |
2264 |
2264 |
2226 |
2249 |
unch |
1,008 |
13,438 |
-472 |
Mar18 |
170125 |
2280 |
2280 |
2243 |
2268 |
+2 |
144 |
11,119 |
+29 |
May18 |
170125 |
2290 |
2290 |
2262 |
2284 |
+2 |
73 |
3,816 |
-50 |
Total Volume and Open Interest |
30,032 |
273,694 |
-275 |
Coffee "C"(ICE) |
Mar17 |
170125 |
151.60 |
155.60 |
151.30 |
152.90 |
+0.55 |
18,206 |
80,210 |
-472 |
May17 |
170125 |
154.00 |
157.95 |
153.70 |
155.35 |
+0.55 |
7,270 |
44,866 |
+628 |
Jul17 |
170125 |
156.80 |
160.20 |
156.05 |
157.65 |
+0.55 |
3,543 |
23,041 |
+1,024 |
Sep17 |
170125 |
159.20 |
162.40 |
158.30 |
159.85 |
+0.50 |
1,812 |
14,350 |
-77 |
Dec17 |
170125 |
161.85 |
165.30 |
161.35 |
162.85 |
+0.45 |
904 |
12,000 |
-87 |
Mar18 |
170125 |
164.80 |
167.20 |
164.80 |
165.70 |
+0.40 |
122 |
2,799 |
+100 |
Total Volume and Open Interest |
31,909 |
180,864 |
+1,140 |
Orange Juice(ICE) |
Mar17 |
170125 |
165.80 |
167.85 |
164.15 |
166.65 |
+1.10 |
1,965 |
9,380 |
-499 |
May17 |
170125 |
163.05 |
164.20 |
161.50 |
163.70 |
+0.65 |
473 |
1,647 |
+197 |
Jul17 |
170125 |
162.15 |
162.85 |
161.60 |
162.55 |
+0.45 |
77 |
743 |
+35 |
Sep17 |
170125 |
162.10 |
162.30 |
161.55 |
162.25 |
+0.55 |
4 |
100 |
+1 |
Nov17 |
170125 |
162.20 |
162.20 |
161.80 |
161.80 |
+1.10 |
1 |
8 |
+1 |
Jan18 |
170125 |
162.90 |
162.90 |
162.90 |
162.90 |
+1.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,520 |
11,879 |
-265 |
Sugar #11(ICE) |
Mar17 |
170125 |
20.53 |
20.74 |
20.26 |
20.34 |
-0.24 |
49,392 |
301,760 |
-3,945 |
May17 |
170125 |
20.60 |
20.77 |
20.32 |
20.40 |
-0.24 |
28,078 |
177,352 |
+705 |
Jul17 |
170125 |
20.29 |
20.44 |
20.05 |
20.13 |
-0.21 |
14,581 |
156,379 |
+635 |
Oct17 |
170125 |
20.05 |
20.13 |
19.82 |
19.90 |
-0.17 |
7,644 |
87,340 |
+1,101 |
Mar18 |
170125 |
19.86 |
19.96 |
19.70 |
19.81 |
-0.12 |
4,514 |
62,859 |
+1,392 |
May18 |
170125 |
19.16 |
19.27 |
19.06 |
19.15 |
-0.09 |
1,216 |
19,489 |
+39 |
Jul18 |
170125 |
18.51 |
18.62 |
18.47 |
18.52 |
-0.07 |
623 |
13,331 |
+64 |
Oct18 |
170125 |
18.17 |
18.21 |
18.08 |
18.15 |
-0.03 |
568 |
14,329 |
+224 |
Total Volume and Open Interest |
106,984 |
842,938 |
+262 |
London Cocoa(LCE) |
Mar17 |
170125 |
1759 |
1770 |
1735 |
1747 |
-10 |
7,055 |
105,999 |
-1,140 |
May17 |
170125 |
1781 |
1790 |
1757 |
1768 |
-10 |
5,042 |
65,153 |
+416 |
Jul17 |
170125 |
1804 |
1812 |
1781 |
1791 |
-10 |
2,753 |
49,720 |
-58 |
Sep17 |
170125 |
1818 |
1826 |
1796 |
1807 |
-9 |
1,285 |
39,365 |
+124 |
Dec17 |
170125 |
1832 |
1839 |
1814 |
1821 |
-9 |
459 |
28,336 |
+47 |
Mar18 |
170125 |
1840 |
1840 |
1822 |
1830 |
-9 |
319 |
20,670 |
+172 |
May18 |
170125 |
1840 |
1845 |
1837 |
1845 |
-10 |
58 |
6,095 |
+0 |
Total Volume and Open Interest |
17,050 |
317,256 |
-378 |
London Sugar(LCE) |
Mar17 |
170125 |
539.50 |
543.80 |
534.60 |
535.80 |
-5.10 |
4,548 |
32,288 |
-317 |
May17 |
170125 |
543.30 |
547.50 |
538.70 |
540.00 |
-4.70 |
3,262 |
30,626 |
+284 |
Aug17 |
170125 |
540.10 |
543.40 |
535.80 |
536.70 |
-4.40 |
1,032 |
13,231 |
+368 |
Oct17 |
170125 |
524.40 |
525.00 |
518.70 |
519.60 |
-3.60 |
296 |
11,534 |
-95 |
Dec17 |
170125 |
515.10 |
515.10 |
511.40 |
511.40 |
-3.20 |
191 |
3,955 |
+41 |
Total Volume and Open Interest |
9,398 |
96,556 |
+287 |
Cotton(ICE) |
Mar17 |
170125 |
73.28 |
74.17 |
73.14 |
73.88 |
+0.31 |
25,192 |
163,042 |
+1,873 |
May17 |
170125 |
74.25 |
74.86 |
73.91 |
74.52 |
+0.15 |
8,260 |
47,554 |
+1,966 |
Jul17 |
170125 |
74.99 |
75.39 |
74.56 |
75.14 |
+0.12 |
2,852 |
30,433 |
+490 |
Oct17 |
170125 |
72.32 |
72.32 |
72.32 |
72.32 |
-0.03 |
0 |
34 |
+0 |
Dec17 |
170125 |
71.65 |
71.80 |
71.11 |
71.63 |
+0.01 |
1,897 |
22,077 |
+606 |
Mar18 |
170125 |
71.59 |
71.59 |
71.59 |
71.59 |
+0.05 |
55 |
1,358 |
-16 |
Total Volume and Open Interest |
38,282 |
265,374 |
+4,924 |
Lumber(CME) |
Mar17 |
170125 |
322.5 |
330.8 |
321.7 |
328.7 |
+7.9 |
361 |
3,165 |
-14 |
May17 |
170125 |
332.0 |
338.1 |
332.0 |
337.1 |
+7.7 |
26 |
587 |
+11 |
Jul17 |
170125 |
343.8 |
343.9 |
343.8 |
343.8 |
+6.5 |
0 |
65 |
+0 |
Sep17 |
170125 |
349.0 |
349.0 |
349.0 |
349.0 |
+7.9 |
0 |
32 |
+0 |
Total Volume and Open Interest |
387 |
3,852 |
-3 |
Crude Oil(NYM) |
Mar17 |
170125 |
52.95 |
53.47 |
52.56 |
52.75 |
-0.43 |
455,333 |
624,612 |
-12,884 |
Apr17 |
170125 |
53.65 |
54.10 |
53.23 |
53.39 |
-0.47 |
99,455 |
178,371 |
-492 |
May17 |
170125 |
54.24 |
54.66 |
53.82 |
53.95 |
-0.51 |
42,544 |
144,693 |
+3,462 |
Jun17 |
170125 |
54.67 |
55.13 |
54.30 |
54.43 |
-0.53 |
48,998 |
263,384 |
+4,224 |
Jul17 |
170125 |
55.08 |
55.45 |
54.67 |
54.79 |
-0.54 |
12,564 |
81,223 |
+3,085 |
Aug17 |
170125 |
55.30 |
55.63 |
54.93 |
55.02 |
-0.52 |
12,701 |
60,622 |
+1,061 |
Sep17 |
170125 |
55.47 |
55.73 |
55.02 |
55.17 |
-0.50 |
13,450 |
91,186 |
+1,600 |
Oct17 |
170125 |
55.52 |
55.77 |
55.16 |
55.27 |
-0.49 |
5,795 |
48,854 |
+681 |
Nov17 |
170125 |
55.58 |
55.91 |
55.35 |
55.35 |
-0.47 |
4,789 |
50,139 |
+1,144 |
Dec17 |
170125 |
55.64 |
55.96 |
55.24 |
55.42 |
-0.46 |
36,278 |
217,309 |
-5 |
Jan18 |
170125 |
55.69 |
55.89 |
55.29 |
55.45 |
-0.44 |
3,044 |
41,681 |
+1,418 |
Feb18 |
170125 |
55.73 |
55.90 |
55.38 |
55.47 |
-0.43 |
3,565 |
19,321 |
+439 |
Mar18 |
170125 |
55.37 |
55.91 |
55.37 |
55.49 |
-0.41 |
5,544 |
31,703 |
+2,552 |
Apr18 |
170125 |
55.55 |
55.55 |
55.49 |
55.49 |
-0.40 |
1,527 |
8,965 |
-75 |
May18 |
170125 |
55.53 |
55.53 |
55.48 |
55.48 |
-0.39 |
1,257 |
8,584 |
+497 |
Jun18 |
170125 |
55.61 |
55.87 |
55.31 |
55.47 |
-0.39 |
5,565 |
67,324 |
+414 |
Total Volume and Open Interest |
769,051 |
2,155,792 |
+9,184 |
e-miNY Crude Oil(NYM) |
Mar17 |
170125 |
52.975 |
53.475 |
52.550 |
52.750 |
-0.425 |
8,228 |
1,901 |
-69 |
Apr17 |
170125 |
53.600 |
54.075 |
53.225 |
53.400 |
-0.450 |
167 |
428 |
+15 |
May17 |
170125 |
54.225 |
54.525 |
53.900 |
53.950 |
-0.500 |
22 |
193 |
+6 |
Jun17 |
170125 |
55.000 |
55.075 |
54.425 |
54.425 |
-0.525 |
10 |
130 |
-3 |
Jul17 |
170125 |
55.400 |
55.400 |
54.800 |
54.800 |
-0.525 |
34 |
175 |
+21 |
Aug17 |
170125 |
55.300 |
55.300 |
55.025 |
55.025 |
-0.525 |
22 |
134 |
+12 |
Sep17 |
170125 |
55.100 |
55.225 |
55.100 |
55.175 |
-0.500 |
8 |
15 |
+4 |
Oct17 |
170125 |
55.275 |
55.575 |
55.275 |
55.275 |
-0.475 |
2 |
32 |
-2 |
Nov17 |
170125 |
55.350 |
55.350 |
55.350 |
55.350 |
-0.475 |
2 |
73 |
+2 |
Dec17 |
170125 |
55.750 |
55.750 |
55.425 |
55.425 |
-0.450 |
4 |
130 |
+4 |
Total Volume and Open Interest |
8,502 |
3,338 |
-11 |
NY Harbor ULSD(NYM) |
Feb17 |
170125 |
163.10 |
163.61 |
160.18 |
161.14 |
-3.01 |
31,898 |
36,152 |
-7,319 |
Mar17 |
170125 |
164.85 |
165.27 |
162.00 |
162.92 |
-2.96 |
58,576 |
128,158 |
+3,363 |
Apr17 |
170125 |
165.71 |
166.16 |
163.04 |
163.93 |
-2.89 |
28,389 |
59,937 |
-108 |
May17 |
170125 |
166.83 |
166.98 |
164.07 |
164.84 |
-2.92 |
11,722 |
34,544 |
+380 |
Jun17 |
170125 |
167.64 |
167.79 |
165.09 |
165.85 |
-2.88 |
17,543 |
48,849 |
+2,355 |
Jul17 |
170125 |
168.63 |
168.80 |
166.35 |
167.09 |
-2.81 |
5,429 |
16,993 |
+488 |
Aug17 |
170125 |
168.31 |
169.80 |
167.86 |
168.15 |
-2.75 |
5,278 |
9,923 |
+1,600 |
Sep17 |
170125 |
170.83 |
170.83 |
168.42 |
169.17 |
-2.72 |
2,504 |
12,490 |
+146 |
Oct17 |
170125 |
170.13 |
171.39 |
169.57 |
170.09 |
-2.70 |
736 |
4,986 |
-52 |
Nov17 |
170125 |
171.17 |
172.15 |
170.41 |
170.99 |
-2.72 |
513 |
4,280 |
+86 |
Dec17 |
170125 |
173.16 |
173.57 |
171.18 |
171.79 |
-2.73 |
5,317 |
41,609 |
+628 |
Jan18 |
170125 |
173.25 |
173.47 |
172.29 |
172.63 |
-2.73 |
201 |
2,968 |
-45 |
Feb18 |
170125 |
173.35 |
173.50 |
172.90 |
172.98 |
-2.73 |
56 |
2,111 |
+17 |
Mar18 |
170125 |
172.80 |
174.50 |
172.58 |
172.58 |
-2.71 |
4 |
1,097 |
+0 |
Total Volume and Open Interest |
168,370 |
420,414 |
+1,559 |
RBOB Gasoline(NYM) |
Feb17 |
170125 |
155.98 |
156.43 |
151.56 |
152.38 |
-5.21 |
28,561 |
42,229 |
-5,313 |
Mar17 |
170125 |
158.44 |
158.99 |
154.35 |
155.24 |
-4.94 |
50,607 |
154,066 |
+1,538 |
Apr17 |
170125 |
180.06 |
180.12 |
176.10 |
177.30 |
-3.72 |
24,980 |
62,194 |
-512 |
May17 |
170125 |
180.84 |
181.00 |
177.52 |
178.72 |
-3.42 |
13,192 |
43,594 |
-507 |
Jun17 |
170125 |
180.48 |
180.61 |
177.33 |
178.54 |
-3.21 |
11,459 |
45,302 |
+2,456 |
Jul17 |
170125 |
179.16 |
179.16 |
176.10 |
177.32 |
-3.00 |
7,308 |
23,548 |
+1,609 |
Aug17 |
170125 |
175.72 |
176.71 |
174.30 |
175.20 |
-2.78 |
2,947 |
8,756 |
+248 |
Sep17 |
170125 |
173.33 |
173.75 |
171.59 |
172.23 |
-2.61 |
2,389 |
19,897 |
+681 |
Oct17 |
170125 |
160.08 |
160.10 |
158.26 |
158.96 |
-2.52 |
1,431 |
6,303 |
-167 |
Nov17 |
170125 |
156.00 |
156.90 |
155.71 |
155.75 |
-2.37 |
1,047 |
3,229 |
+197 |
Total Volume and Open Interest |
146,802 |
443,688 |
+583 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170125 |
152.40 |
152.40 |
152.38 |
152.40 |
-5.19 |
0 |
2 |
+0 |
Mar17 |
170125 |
155.20 |
155.24 |
155.20 |
155.20 |
-4.98 |
|
|
|
Apr17 |
170125 |
177.30 |
177.30 |
177.30 |
177.30 |
-3.72 |
|
|
|
May17 |
170125 |
178.70 |
178.72 |
178.70 |
178.70 |
-3.44 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb17 |
170125 |
3.292 |
3.365 |
3.255 |
3.332 |
+0.053 |
108,564 |
41,747 |
-11,840 |
Mar17 |
170125 |
3.303 |
3.377 |
3.276 |
3.346 |
+0.051 |
94,714 |
289,923 |
+5,934 |
Apr17 |
170125 |
3.318 |
3.392 |
3.297 |
3.366 |
+0.049 |
37,231 |
113,989 |
-164 |
May17 |
170125 |
3.337 |
3.406 |
3.317 |
3.385 |
+0.049 |
21,779 |
101,311 |
-121 |
Jun17 |
170125 |
3.380 |
3.443 |
3.360 |
3.427 |
+0.048 |
10,555 |
50,130 |
-460 |
Jul17 |
170125 |
3.421 |
3.491 |
3.403 |
3.469 |
+0.048 |
10,236 |
62,909 |
+1,028 |
Aug17 |
170125 |
3.411 |
3.479 |
3.402 |
3.470 |
+0.050 |
4,441 |
33,118 |
+171 |
Sep17 |
170125 |
3.400 |
3.459 |
3.385 |
3.449 |
+0.049 |
4,619 |
45,101 |
-36 |
Oct17 |
170125 |
3.413 |
3.472 |
3.400 |
3.460 |
+0.047 |
13,537 |
90,260 |
-244 |
Nov17 |
170125 |
3.452 |
3.510 |
3.443 |
3.499 |
+0.046 |
4,251 |
36,000 |
-337 |
Dec17 |
170125 |
3.575 |
3.625 |
3.549 |
3.611 |
+0.045 |
3,194 |
36,485 |
+270 |
Jan18 |
170125 |
3.647 |
3.700 |
3.644 |
3.692 |
+0.045 |
6,099 |
43,191 |
+192 |
Feb18 |
170125 |
3.620 |
3.660 |
3.605 |
3.649 |
+0.045 |
3,886 |
17,089 |
+708 |
Mar18 |
170125 |
3.493 |
3.550 |
3.490 |
3.543 |
+0.042 |
5,516 |
37,846 |
-389 |
Apr18 |
170125 |
2.940 |
2.955 |
2.938 |
2.949 |
+0.008 |
2,334 |
48,510 |
-259 |
May18 |
170125 |
2.870 |
2.880 |
2.867 |
2.879 |
+0.003 |
807 |
11,570 |
-132 |
Total Volume and Open Interest |
333,934 |
1,160,303 |
-5,055 |
Brent Crude Oil(ICE) |
Mar17 |
170125 |
55.24 |
55.65 |
54.75 |
55.08 |
-0.36 |
305,849 |
206,057 |
-42,302 |
Apr17 |
170125 |
55.69 |
56.05 |
55.17 |
55.42 |
-0.43 |
215,101 |
460,696 |
+26,341 |
May17 |
170125 |
56.13 |
56.49 |
55.65 |
55.83 |
-0.49 |
83,677 |
260,419 |
+6,386 |
Jun17 |
170125 |
56.55 |
56.89 |
56.07 |
56.22 |
-0.52 |
69,236 |
289,968 |
+5,103 |
Jul17 |
170125 |
56.82 |
57.16 |
56.36 |
56.49 |
-0.54 |
24,979 |
124,789 |
+1,754 |
Aug17 |
170125 |
57.06 |
57.32 |
56.55 |
56.67 |
-0.54 |
15,732 |
77,648 |
-1,309 |
Sep17 |
170125 |
57.09 |
57.39 |
56.64 |
56.74 |
-0.55 |
19,655 |
85,927 |
+4,604 |
Oct17 |
170125 |
57.18 |
57.35 |
56.68 |
56.74 |
-0.55 |
5,936 |
45,156 |
-149 |
Nov17 |
170125 |
57.24 |
57.34 |
56.68 |
56.72 |
-0.56 |
6,689 |
45,727 |
-83 |
Dec17 |
170125 |
57.06 |
57.35 |
56.60 |
56.70 |
-0.56 |
51,469 |
219,551 |
-406 |
Jan18 |
170125 |
56.67 |
56.67 |
56.67 |
56.67 |
-0.56 |
2,152 |
34,702 |
+8 |
Feb18 |
170125 |
56.63 |
56.63 |
56.63 |
56.63 |
-0.56 |
2,719 |
23,473 |
+146 |
Mar18 |
170125 |
56.62 |
56.62 |
56.62 |
56.62 |
-0.55 |
1,121 |
24,865 |
-18 |
Apr18 |
170125 |
56.59 |
56.59 |
56.59 |
56.59 |
-0.55 |
116 |
15,037 |
-4 |
Total Volume and Open Interest |
832,930 |
2,312,160 |
+2,363 |
Gas Oil(ICE) |
Feb17 |
170125 |
488.00 |
489.50 |
482.50 |
487.75 |
-0.75 |
65,505 |
135,612 |
-13,440 |
Mar17 |
170125 |
492.50 |
494.25 |
487.25 |
492.75 |
-0.75 |
61,475 |
166,200 |
+4,482 |
Apr17 |
170125 |
497.00 |
497.50 |
490.50 |
496.00 |
-0.75 |
23,115 |
81,955 |
-568 |
May17 |
170125 |
497.75 |
499.75 |
493.00 |
498.50 |
-0.50 |
7,821 |
62,623 |
+219 |
Jun17 |
170125 |
500.00 |
502.25 |
495.25 |
500.75 |
-0.75 |
18,221 |
111,513 |
-20 |
Jul17 |
170125 |
502.75 |
505.00 |
498.25 |
503.75 |
-0.50 |
3,463 |
30,170 |
+656 |
Aug17 |
170125 |
505.75 |
507.50 |
501.00 |
506.25 |
-0.75 |
2,499 |
21,144 |
+106 |
Sep17 |
170125 |
507.00 |
510.00 |
503.50 |
508.75 |
-0.75 |
1,725 |
34,861 |
+503 |
Oct17 |
170125 |
510.75 |
512.50 |
506.00 |
511.25 |
-0.75 |
630 |
26,027 |
-54 |
Nov17 |
170125 |
511.50 |
512.50 |
506.75 |
512.00 |
-1.00 |
133 |
11,234 |
-5 |
Total Volume and Open Interest |
194,020 |
894,707 |
-7,280 |
Ethanol(CBOT) |
Feb17 |
170125 |
1.451 |
1.461 |
1.432 |
1.441 |
-0.020 |
668 |
1,483 |
-519 |
Mar17 |
170125 |
1.481 |
1.489 |
1.461 |
1.468 |
-0.021 |
613 |
2,760 |
+503 |
Apr17 |
170125 |
1.506 |
1.514 |
1.490 |
1.491 |
-0.023 |
66 |
989 |
-36 |
May17 |
170125 |
1.517 |
1.534 |
1.510 |
1.510 |
-0.024 |
61 |
153 |
+26 |
Jun17 |
170125 |
1.527 |
1.537 |
1.513 |
1.513 |
-0.024 |
2 |
103 |
+0 |
Jul17 |
170125 |
1.514 |
1.540 |
1.514 |
1.514 |
-0.024 |
10 |
185 |
+10 |
Aug17 |
170125 |
1.512 |
1.552 |
1.512 |
1.512 |
-0.024 |
10 |
168 |
+10 |
Sep17 |
170125 |
1.504 |
1.528 |
1.504 |
1.504 |
-0.024 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,430 |
5,918 |
-6 |
WTI Crude Oil(ICE) |
Mar17 |
170125 |
53.00 |
53.47 |
52.56 |
52.75 |
-0.43 |
45,984 |
96,825 |
-627 |
Apr17 |
170125 |
53.58 |
54.08 |
53.24 |
53.39 |
-0.47 |
32,810 |
50,065 |
+1,554 |
May17 |
170125 |
54.26 |
54.65 |
53.84 |
53.95 |
-0.51 |
17,076 |
33,229 |
-731 |
Jun17 |
170125 |
54.83 |
55.12 |
54.33 |
54.43 |
-0.53 |
17,542 |
68,433 |
-512 |
Jul17 |
170125 |
55.19 |
55.46 |
54.69 |
54.79 |
-0.54 |
2,117 |
24,164 |
-62 |
Aug17 |
170125 |
55.39 |
55.66 |
54.94 |
55.02 |
-0.52 |
1,973 |
18,369 |
+399 |
Sep17 |
170125 |
55.33 |
55.66 |
55.04 |
55.17 |
-0.50 |
2,177 |
22,357 |
+378 |
Oct17 |
170125 |
55.17 |
55.71 |
55.13 |
55.27 |
-0.49 |
649 |
3,121 |
-102 |
Nov17 |
170125 |
55.49 |
55.49 |
55.28 |
55.35 |
-0.47 |
451 |
2,601 |
-205 |
Dec17 |
170125 |
55.55 |
55.87 |
55.34 |
55.42 |
-0.46 |
10,884 |
93,294 |
+2,000 |
Jan18 |
170125 |
55.45 |
55.45 |
55.45 |
55.45 |
-0.44 |
165 |
3,959 |
+0 |
Feb18 |
170125 |
55.47 |
55.47 |
55.47 |
55.47 |
-0.43 |
116 |
1,964 |
+0 |
Mar18 |
170125 |
55.49 |
55.49 |
55.49 |
55.49 |
-0.41 |
101 |
4,819 |
-15 |
Apr18 |
170125 |
55.49 |
55.49 |
55.49 |
55.49 |
-0.40 |
22 |
1,144 |
-10 |
May18 |
170125 |
55.48 |
55.48 |
55.48 |
55.48 |
-0.39 |
4 |
560 |
+1 |
Jun18 |
170125 |
55.47 |
55.47 |
55.47 |
55.47 |
-0.39 |
797 |
19,700 |
-30 |
Total Volume and Open Interest |
142,011 |
543,904 |
+3,707 |
US Dollar Index(ICE) |
Mar17 |
170125 |
100.240 |
100.395 |
99.815 |
100.020 |
-0.320 |
40,266 |
73,287 |
+156 |
Jun17 |
170125 |
100.130 |
100.230 |
99.740 |
99.925 |
-0.325 |
288 |
1,969 |
+71 |
Sep17 |
170125 |
100.000 |
100.000 |
99.780 |
99.780 |
-0.345 |
11 |
366 |
+10 |
Total Volume and Open Interest |
40,575 |
75,739 |
+245 |
Australian Dollar(CME) |
Mar17 |
170125 |
75.76 |
75.90 |
75.08 |
75.51 |
-0.20 |
76,301 |
88,929 |
+541 |
Jun17 |
170125 |
75.69 |
75.72 |
74.92 |
75.36 |
-0.18 |
77 |
693 |
+11 |
Sep17 |
170125 |
75.23 |
75.42 |
74.94 |
75.23 |
-0.18 |
1 |
169 |
+1 |
Total Volume and Open Interest |
76,380 |
89,833 |
+553 |
British Pound(CME) |
Mar17 |
170125 |
125.39 |
126.52 |
125.04 |
126.39 |
+1.24 |
106,169 |
222,170 |
+456 |
Jun17 |
170125 |
125.72 |
126.82 |
125.37 |
126.71 |
+1.24 |
134 |
1,352 |
+30 |
Sep17 |
170125 |
126.13 |
127.11 |
125.80 |
127.07 |
+1.25 |
5 |
180 |
+5 |
Total Volume and Open Interest |
106,315 |
223,836 |
+489 |
Canadian Dollar(CME) |
Mar17 |
170125 |
76.02 |
76.60 |
76.01 |
76.49 |
+0.41 |
72,343 |
93,400 |
-1,560 |
Jun17 |
170125 |
76.14 |
76.69 |
76.10 |
76.59 |
+0.42 |
187 |
2,028 |
+21 |
Sep17 |
170125 |
76.60 |
76.79 |
76.41 |
76.68 |
+0.41 |
2 |
496 |
+1 |
Dec17 |
170125 |
76.79 |
76.86 |
76.02 |
76.79 |
+0.41 |
5 |
544 |
+0 |
Total Volume and Open Interest |
72,537 |
96,490 |
-1,538 |
Japanese Yen(CME) |
Mar17 |
170125 |
87.94 |
88.59 |
87.85 |
88.16 |
+0.20 |
215,189 |
191,514 |
+848 |
Jun17 |
170125 |
88.59 |
89.02 |
88.30 |
88.60 |
+0.20 |
361 |
8,532 |
+62 |
Sep17 |
170125 |
89.40 |
89.40 |
88.82 |
89.08 |
+0.21 |
3 |
57 |
-2 |
Total Volume and Open Interest |
215,557 |
200,169 |
+912 |
Swiss Franc(CME) |
Mar17 |
170125 |
100.10 |
100.58 |
99.99 |
100.23 |
+0.16 |
19,616 |
45,566 |
+447 |
Jun17 |
170125 |
100.67 |
101.18 |
100.63 |
100.86 |
+0.14 |
5 |
117 |
+1 |
Sep17 |
170125 |
101.50 |
101.59 |
101.50 |
101.50 |
+0.15 |
0 |
4 |
+0 |
Total Volume and Open Interest |
19,621 |
45,692 |
+448 |
EuroFX(CME) |
Mar17 |
170125 |
107.52 |
107.90 |
107.32 |
107.62 |
+0.19 |
195,583 |
406,311 |
-2,079 |
Jun17 |
170125 |
108.03 |
108.43 |
107.86 |
108.15 |
+0.18 |
410 |
9,185 |
-15 |
Sep17 |
170125 |
108.69 |
108.92 |
108.46 |
108.70 |
+0.19 |
43 |
398 |
+0 |
Total Volume and Open Interest |
196,053 |
415,990 |
-2,080 |
Mexican Peso(CME) |
Feb17 |
170125 |
468.38 |
468.38 |
468.38 |
468.38 |
+2.75 |
|
|
|
Mar17 |
170125 |
461.75 |
474.38 |
459.75 |
466.50 |
+2.75 |
50,248 |
143,684 |
+3,830 |
Total Volume and Open Interest |
54,578 |
188,101 |
+5,442 |
Brazilian Real(CME) |
Feb17 |
170125 |
315.00 |
315.55 |
314.35 |
315.55 |
+0.45 |
1,313 |
30,127 |
+1,012 |
Mar17 |
170125 |
311.10 |
313.35 |
311.10 |
313.35 |
+0.45 |
132 |
7,722 |
+28 |
Apr17 |
170125 |
310.05 |
311.15 |
310.05 |
310.05 |
-0.35 |
|
|
|
May17 |
170125 |
307.90 |
307.90 |
307.90 |
307.90 |
-0.50 |
|
|
|
Total Volume and Open Interest |
1,445 |
37,849 |
+1,040 |
30-Year T-Bonds(CBOT) |
Mar17 |
170125 |
150~270 |
151~020 |
149~080 |
149~150 |
-1~040 |
271,484 |
616,992 |
-2,950 |
Jun17 |
170125 |
149~040 |
149~100 |
148~030 |
148~070 |
-1~040 |
207 |
832 |
-39 |
Sep17 |
170125 |
148~070 |
148~070 |
148~070 |
148~070 |
-1~040 |
|
|
|
Total Volume and Open Interest |
271,691 |
617,824 |
-2,989 |
10-Year T-Notes(CBOT) |
Mar17 |
170125 |
124~095 |
124~125 |
123~235 |
123~260 |
-0~130 |
1,684,165 |
3,144,882 |
+2,321 |
Jun17 |
170125 |
123~240 |
123~240 |
123~060 |
123~075 |
-0~130 |
2,050 |
12,846 |
+1,531 |
Sep17 |
170125 |
123~265 |
123~265 |
123~075 |
123~265 |
-0~130 |
|
|
|
Total Volume and Open Interest |
1,686,215 |
3,157,728 |
+3,852 |
5-Year T-Notes(CBOT) |
Mar17 |
170125 |
117~230 |
117~250 |
117~136 |
117~152 |
-0~066 |
915,171 |
3,007,924 |
+343 |
Jun17 |
170125 |
117~064 |
117~064 |
117~020 |
117~022 |
-0~072 |
20,791 |
18,975 |
+12,938 |
Sep17 |
170125 |
117~022 |
117~022 |
117~022 |
117~022 |
-0~072 |
|
|
|
Total Volume and Open Interest |
935,962 |
3,026,899 |
+13,281 |
2 Year T-Notes(CBOT) |
Mar17 |
170125 |
108~116 |
108~122 |
108~096 |
108~102 |
-0~012 |
317,791 |
1,232,525 |
+14,130 |
Jun17 |
170125 |
108~006 |
108~006 |
108~004 |
108~004 |
-0~022 |
369 |
183 |
+182 |
Sep17 |
170125 |
108~004 |
108~004 |
108~004 |
108~004 |
-0~022 |
|
|
|
Total Volume and Open Interest |
318,160 |
1,232,708 |
+14,312 |
Eurodollars(CME) |
Mar17 |
170125 |
98.910 |
98.915 |
98.900 |
98.900 |
-0.005 |
385,666 |
1,505,169 |
-17,551 |
Jun17 |
170125 |
98.750 |
98.750 |
98.730 |
98.735 |
-0.010 |
443,044 |
1,349,122 |
-122,757 |
Sep17 |
170125 |
98.620 |
98.635 |
98.600 |
98.605 |
-0.015 |
492,019 |
1,325,644 |
-24,335 |
Dec17 |
170125 |
98.480 |
98.490 |
98.450 |
98.455 |
-0.020 |
583,531 |
1,369,981 |
-71,277 |
Mar18 |
170125 |
98.365 |
98.375 |
98.330 |
98.330 |
-0.025 |
472,998 |
992,593 |
-34,215 |
Jun18 |
170125 |
98.240 |
98.255 |
98.200 |
98.205 |
-0.030 |
374,859 |
717,414 |
-23,574 |
Sep18 |
170125 |
98.140 |
98.150 |
98.090 |
98.090 |
-0.035 |
279,983 |
551,000 |
-19,114 |
Dec18 |
170125 |
98.015 |
98.030 |
97.960 |
97.965 |
-0.040 |
381,486 |
814,829 |
-7,735 |
Mar19 |
170125 |
97.935 |
97.945 |
97.865 |
97.875 |
-0.045 |
183,742 |
597,772 |
-4,833 |
Jun19 |
170125 |
97.855 |
97.870 |
97.785 |
97.795 |
-0.050 |
186,225 |
579,394 |
-2,589 |
Sep19 |
170125 |
97.775 |
97.790 |
97.705 |
97.710 |
-0.060 |
130,991 |
463,012 |
-4,238 |
Dec19 |
170125 |
97.690 |
97.705 |
97.610 |
97.620 |
-0.065 |
196,560 |
485,698 |
-19,812 |
Mar20 |
170125 |
97.635 |
97.655 |
97.560 |
97.565 |
-0.070 |
97,445 |
294,120 |
-4,365 |
Jun20 |
170125 |
97.585 |
97.595 |
97.500 |
97.510 |
-0.070 |
78,976 |
187,143 |
-945 |
Sep20 |
170125 |
97.535 |
97.545 |
97.450 |
97.455 |
-0.070 |
68,236 |
159,546 |
-523 |
Dec20 |
170125 |
97.465 |
97.480 |
97.380 |
97.390 |
-0.070 |
61,821 |
174,840 |
-2,112 |
Mar21 |
170125 |
97.430 |
97.440 |
97.335 |
97.345 |
-0.075 |
42,322 |
89,295 |
-257 |
Jun21 |
170125 |
97.380 |
97.395 |
97.290 |
97.295 |
-0.080 |
40,528 |
92,122 |
-1,857 |
Total Volume and Open Interest |
4,633,331 |
12,044,458 |
-346,797 |
Ultra T-Bond(CBOT) |
Mar17 |
170125 |
160~28 |
161~06 |
158~23 |
159~01 |
-1~17 |
94,389 |
697,462 |
-1,509 |
Jun17 |
170125 |
158~20 |
158~20 |
157~28 |
157~28 |
-1~16 |
1,047 |
1,078 |
+1,018 |
Sep17 |
170125 |
157~28 |
157~28 |
157~28 |
157~28 |
-1~16 |
|
|
|
Total Volume and Open Interest |
95,436 |
698,540 |
-491 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170125 |
133~295 |
134~025 |
133~025 |
133~065 |
-0~200 |
123,309 |
310,150 |
+2,630 |
Jun17 |
170125 |
132~025 |
132~025 |
132~025 |
132~025 |
-0~200 |
|
|
|
Sep17 |
170125 |
132~025 |
132~025 |
132~025 |
132~025 |
-0~200 |
|
|
|
Total Volume and Open Interest |
123,309 |
310,150 |
+2,630 |
30 Day Federal Funds(CBOT) |
Jan17 |
170125 |
99.350 |
99.353 |
99.350 |
99.350 |
-0.003 |
392 |
163,184 |
-44 |
Feb17 |
170125 |
99.340 |
99.345 |
99.340 |
99.340 |
-0.005 |
11,384 |
97,014 |
-321 |
Mar17 |
170125 |
99.305 |
99.305 |
99.300 |
99.305 |
unch |
11,203 |
90,362 |
+207 |
Apr17 |
170125 |
99.280 |
99.285 |
99.275 |
99.280 |
unch |
57,587 |
267,192 |
+11,168 |
May17 |
170125 |
99.225 |
99.230 |
99.220 |
99.225 |
-0.005 |
42,363 |
142,433 |
+15,708 |
Jun17 |
170125 |
99.165 |
99.165 |
99.150 |
99.155 |
-0.010 |
8,317 |
29,179 |
+1,205 |
Total Volume and Open Interest |
182,184 |
1,108,542 |
+27,578 |
Japanese Govt Bonds(SGX) |
Mar17 |
170124 |
150.21 |
150.42 |
150.20 |
150.35 |
+0.13 |
872 |
12,971 |
+186 |
Jun17 |
170124 |
150.32 |
150.32 |
150.32 |
150.32 |
+0.13 |
|
|
|
Sep17 |
170124 |
150.32 |
150.32 |
150.32 |
150.32 |
+0.13 |
|
|
|
Total Volume and Open Interest |
872 |
12,971 |
+186 |
Euro-Buxl(EUREX) |
Mar17 |
170125 |
166.60 |
166.74 |
164.48 |
165.20 |
-2.14 |
42,986 |
215,161 |
-1,902 |
Jun17 |
170125 |
164.50 |
164.50 |
162.60 |
163.20 |
-2.14 |
202 |
568 |
+357 |
Sep17 |
170125 |
162.50 |
162.50 |
160.70 |
161.28 |
-2.04 |
17 |
14 |
-7 |
Total Volume and Open Interest |
43,205 |
215,743 |
-1,552 |
Euro-Bund(EUREX) |
Mar17 |
170125 |
162.44 |
162.49 |
161.52 |
161.76 |
-1.00 |
793,414 |
1,998,140 |
-26,728 |
Jun17 |
170125 |
159.34 |
159.34 |
158.43 |
158.64 |
-0.99 |
12,900 |
55,078 |
+7,102 |
Sep17 |
170125 |
160.15 |
160.15 |
160.15 |
160.15 |
-1.00 |
0 |
3,879 |
+1,783 |
Total Volume and Open Interest |
806,314 |
2,057,097 |
-17,843 |
Euro-Bobl(EUREX) |
Mar17 |
170125 |
133.08 |
133.10 |
132.75 |
132.82 |
-0.32 |
473,051 |
1,405,360 |
-20,020 |
Jun17 |
170125 |
130.82 |
130.84 |
130.80 |
130.80 |
-0.34 |
2,117 |
38,258 |
+2,779 |
Sep17 |
170125 |
131.82 |
131.82 |
131.82 |
131.82 |
-0.32 |
|
|
|
Total Volume and Open Interest |
475,168 |
1,443,618 |
-17,241 |
Euro-Schatz(EUREX) |
Mar17 |
170125 |
112.17 |
112.18 |
112.12 |
112.14 |
-0.03 |
206,688 |
1,304,066 |
-41,789 |
Jun17 |
170125 |
112.00 |
112.00 |
111.99 |
111.99 |
-0.03 |
150 |
28,180 |
+37 |
Sep17 |
170125 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.03 |
|
|
|
Total Volume and Open Interest |
206,838 |
1,332,246 |
-41,752 |
3-Mth Euribor(EUREX) |
Mar17 |
170125 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
3,889 |
+0 |
Jun17 |
170125 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
27 |
33,440 |
+0 |
Sep17 |
170125 |
100.290 |
100.290 |
100.285 |
100.290 |
-0.005 |
52 |
4,307 |
+0 |
Total Volume and Open Interest |
926 |
72,357 |
-148 |
Long Gilt(LIFFE) |
Mar17 |
170125 |
123~30 |
124~00 |
123~05 |
123~12 |
-0~28 |
149,716 |
631,448 |
-6,208 |
Jun17 |
170125 |
122~20 |
122~20 |
122~09 |
122~09 |
-0~28 |
|
|
|
Total Volume and Open Interest |
149,716 |
631,448 |
-6,208 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170125 |
99.62 |
99.62 |
99.61 |
99.61 |
unch |
53,248 |
346,173 |
+4,592 |
Jun17 |
170125 |
99.57 |
99.58 |
99.56 |
99.56 |
-0.01 |
102,637 |
485,567 |
+20,040 |
Sep17 |
170125 |
99.52 |
99.53 |
99.50 |
99.50 |
-0.02 |
112,253 |
299,786 |
+7,926 |
Dec17 |
170125 |
99.47 |
99.47 |
99.44 |
99.44 |
-0.03 |
151,088 |
302,992 |
-15,341 |
Mar18 |
170125 |
99.41 |
99.42 |
99.38 |
99.38 |
-0.04 |
118,951 |
195,390 |
+8,034 |
Jun18 |
170125 |
99.35 |
99.36 |
99.31 |
99.31 |
-0.05 |
88,063 |
203,341 |
+7,045 |
Total Volume and Open Interest |
1,079,469 |
2,572,477 |
+38,605 |
3-Mth Euribor(LIFFE) |
Mar17 |
170125 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
25,855 |
318,751 |
-730 |
Jun17 |
170125 |
100.315 |
100.320 |
100.305 |
100.310 |
-0.005 |
43,213 |
386,952 |
-4,910 |
Sep17 |
170125 |
100.295 |
100.295 |
100.280 |
100.280 |
-0.010 |
63,912 |
303,273 |
-10,091 |
Total Volume and Open Interest |
661,354 |
3,265,121 |
+5,023 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170125 |
98.20 |
98.23 |
98.19 |
98.22 |
+0.01 |
5,761 |
155,614 |
-1,776 |
Jun17 |
170125 |
98.17 |
98.21 |
98.16 |
98.21 |
+0.03 |
16,214 |
238,413 |
+2,117 |
Sep17 |
170125 |
98.12 |
98.16 |
98.10 |
98.16 |
+0.03 |
14,575 |
150,987 |
+3,357 |
Dec17 |
170125 |
98.05 |
98.09 |
98.02 |
98.08 |
+0.03 |
9,794 |
199,001 |
+2,264 |
Mar18 |
170125 |
97.96 |
98.01 |
97.93 |
98.00 |
+0.03 |
10,746 |
111,226 |
+3,602 |
Jun18 |
170125 |
97.87 |
97.91 |
97.84 |
97.91 |
+0.03 |
5,701 |
75,337 |
+1,077 |
Sep18 |
170125 |
97.79 |
97.82 |
97.75 |
97.81 |
+0.02 |
2,452 |
53,068 |
+914 |
Dec18 |
170125 |
97.70 |
97.74 |
97.66 |
97.72 |
+0.02 |
1,812 |
30,558 |
+851 |
Mar19 |
170125 |
97.60 |
97.64 |
97.60 |
97.63 |
+0.02 |
256 |
6,925 |
+142 |
Jun19 |
170125 |
97.49 |
97.54 |
97.49 |
97.54 |
+0.01 |
100 |
3,596 |
+100 |
Total Volume and Open Interest |
67,411 |
1,026,487 |
+12,648 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170125 |
97.27 |
97.27 |
97.20 |
97.24 |
-0.04 |
100,288 |
942,656 |
-3,529 |
Jun17 |
170125 |
97.24 |
97.24 |
97.24 |
97.24 |
-0.04 |
|
|
|
Total Volume and Open Interest |
100,288 |
942,656 |
-3,529 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170125 |
98.00 |
98.03 |
97.95 |
98.01 |
unch |
110,050 |
1,039,654 |
+4,250 |
Jun17 |
170125 |
98.01 |
98.01 |
98.01 |
98.01 |
unch |
|
|
|
Total Volume and Open Interest |
110,050 |
1,039,654 |
+4,250 |
Gold(CMX) |
Feb17 |
170125 |
1208.6 |
1209.3 |
1192.6 |
1197.8 |
-13.0 |
237,411 |
179,787 |
-9,005 |
Apr17 |
170125 |
1211.5 |
1212.2 |
1195.3 |
1200.5 |
-13.1 |
34,020 |
194,712 |
+11,104 |
Jun17 |
170125 |
1215.1 |
1215.1 |
1198.8 |
1203.7 |
-13.1 |
5,277 |
50,559 |
+1,796 |
Aug17 |
170125 |
1215.0 |
1216.3 |
1202.1 |
1207.0 |
-12.9 |
1,035 |
13,754 |
+387 |
Oct17 |
170125 |
1221.0 |
1221.0 |
1209.0 |
1210.1 |
-12.9 |
277 |
3,289 |
+49 |
Dec17 |
170125 |
1223.9 |
1224.2 |
1208.3 |
1213.2 |
-12.9 |
780 |
25,720 |
+169 |
Feb18 |
170125 |
1220.0 |
1220.0 |
1216.2 |
1216.2 |
-13.0 |
6 |
4,149 |
-2 |
Apr18 |
170125 |
1219.5 |
1219.5 |
1219.5 |
1219.5 |
-13.0 |
3 |
258 |
-1 |
Jun18 |
170125 |
1223.0 |
1223.0 |
1223.0 |
1223.0 |
-13.0 |
2 |
4,213 |
+0 |
Aug18 |
170125 |
1226.6 |
1226.6 |
1226.6 |
1226.6 |
-13.0 |
0 |
116 |
+0 |
Oct18 |
170125 |
1227.5 |
1230.2 |
1224.5 |
1230.2 |
-13.0 |
0 |
5 |
+0 |
Dec18 |
170125 |
1234.1 |
1234.1 |
1234.1 |
1234.1 |
-13.0 |
0 |
2,311 |
+0 |
Total Volume and Open Interest |
279,743 |
483,408 |
+4,616 |
Silver(CMX) |
Mar17 |
170125 |
1711.0 |
1713.0 |
1678.0 |
1698.0 |
-20.5 |
51,759 |
133,925 |
+757 |
May17 |
170125 |
1718.5 |
1718.5 |
1684.5 |
1704.0 |
-20.5 |
3,577 |
23,963 |
+879 |
Jul17 |
170125 |
1725.5 |
1725.5 |
1691.5 |
1709.9 |
-20.6 |
517 |
7,959 |
+137 |
Sep17 |
170125 |
1710.0 |
1715.8 |
1710.0 |
1715.8 |
-20.8 |
165 |
3,956 |
+152 |
Dec17 |
170125 |
1733.0 |
1733.0 |
1708.0 |
1724.4 |
-20.9 |
89 |
5,643 |
+26 |
Mar18 |
170125 |
1733.2 |
1768.5 |
1733.2 |
1733.2 |
-20.9 |
0 |
32 |
+0 |
May18 |
170125 |
1737.5 |
1737.5 |
1737.5 |
1737.5 |
-20.9 |
0 |
5 |
+0 |
Total Volume and Open Interest |
56,152 |
176,641 |
+1,973 |
Platinum(NYMEX) |
Jan17 |
170125 |
991.9 |
993.0 |
978.0 |
978.0 |
-25.8 |
25 |
23 |
-7 |
Apr17 |
170125 |
1000.1 |
1004.2 |
975.8 |
981.7 |
-26.1 |
12,730 |
57,416 |
-227 |
Jul17 |
170125 |
1001.2 |
1004.5 |
981.0 |
985.1 |
-26.1 |
258 |
4,508 |
+72 |
Oct17 |
170125 |
1008.0 |
1008.0 |
988.5 |
988.5 |
-26.0 |
6 |
237 |
-2 |
Total Volume and Open Interest |
13,110 |
62,362 |
-179 |
Palladium(NYMEX) |
Mar17 |
170125 |
789.85 |
791.45 |
730.60 |
736.10 |
-59.75 |
6,713 |
28,246 |
-515 |
Jun17 |
170125 |
789.05 |
789.05 |
731.55 |
737.10 |
-59.70 |
147 |
2,206 |
+54 |
Sep17 |
170125 |
761.65 |
762.00 |
737.80 |
737.80 |
-59.70 |
7 |
4 |
+2 |
Total Volume and Open Interest |
6,868 |
30,463 |
-458 |
Copper(CMX) |
Mar17 |
170125 |
270.80 |
273.20 |
268.50 |
271.00 |
+0.15 |
52,055 |
146,631 |
-580 |
May17 |
170125 |
271.95 |
274.00 |
269.40 |
271.90 |
+0.10 |
5,122 |
46,161 |
+2,288 |
Jul17 |
170125 |
273.55 |
273.70 |
270.50 |
272.50 |
+0.15 |
1,521 |
20,413 |
-24 |
Sep17 |
170125 |
273.50 |
273.50 |
271.50 |
272.95 |
+0.10 |
572 |
13,381 |
-100 |
Dec17 |
170125 |
274.40 |
274.40 |
270.70 |
273.25 |
+0.05 |
114 |
11,516 |
-24 |
Total Volume and Open Interest |
60,213 |
259,370 |
+1,585 |
E-mini DJIA Index(CBOT) |
Mar17 |
170125 |
19851 |
20016 |
19847 |
20003 |
+159 |
129,845 |
131,593 |
-752 |
Jun17 |
170125 |
19796 |
19950 |
19793 |
19941 |
+158 |
65 |
548 |
+8 |
Sep17 |
170125 |
19898 |
19898 |
19889 |
19889 |
+158 |
0 |
3 |
+0 |
Dec17 |
170125 |
19725 |
19847 |
19725 |
19847 |
+158 |
0 |
1 |
+0 |
Total Volume and Open Interest |
129,910 |
132,145 |
-744 |
S & P 500(CME) |
Mar17 |
170125 |
2276.90 |
2293.90 |
2276.00 |
2293.90 |
+19.30 |
4,192 |
62,737 |
-901 |
Jun17 |
170125 |
2285.00 |
2289.00 |
2285.00 |
2288.50 |
+19.50 |
0 |
1,754 |
+0 |
Sep17 |
170125 |
2284.20 |
2284.50 |
2284.20 |
2284.20 |
+19.70 |
0 |
22 |
+0 |
Dec17 |
170125 |
2280.70 |
2281.00 |
2280.70 |
2280.70 |
+19.70 |
|
|
|
Total Volume and Open Interest |
4,192 |
64,513 |
-901 |
S & P 500 E-Mini(Globex) |
Mar17 |
170125 |
2275.75 |
2295.25 |
2274.75 |
2294.00 |
+19.50 |
1,474,482 |
2,821,419 |
+27,479 |
Jun17 |
170125 |
2270.75 |
2290.00 |
2269.50 |
2288.50 |
+19.50 |
2,644 |
20,781 |
+408 |
Sep17 |
170125 |
2267.25 |
2285.25 |
2266.25 |
2284.25 |
+19.75 |
33 |
188 |
+18 |
Dec17 |
170125 |
2278.00 |
2280.75 |
2278.00 |
2280.75 |
+19.75 |
2 |
85 |
+0 |
Total Volume and Open Interest |
1,477,161 |
2,842,476 |
+27,905 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170125 |
5100.00 |
5150.00 |
5099.80 |
5146.50 |
+50.20 |
181,150 |
224,681 |
+348 |
Jun17 |
170125 |
5099.80 |
5148.50 |
5099.00 |
5145.30 |
+50.00 |
186 |
345 |
+32 |
Sep17 |
170125 |
5148.00 |
5148.00 |
5070.00 |
5148.00 |
+50.00 |
3 |
35 |
+0 |
Total Volume and Open Interest |
181,339 |
225,075 |
+380 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170125 |
1693.80 |
1710.30 |
1691.30 |
1708.30 |
+13.10 |
16,313 |
96,571 |
-108 |
Jun17 |
170125 |
1699.10 |
1705.00 |
1699.10 |
1700.90 |
+13.10 |
0 |
8 |
+0 |
Sep17 |
170125 |
1699.50 |
1699.50 |
1699.50 |
1699.50 |
+13.10 |
|
|
|
Total Volume and Open Interest |
16,313 |
96,579 |
-108 |
Volatility Index(CBOE) |
Jan17 |
170118 |
12.15 |
12.25 |
11.70 |
11.86 |
-0.32 |
3,222 |
99,327 |
-19,852 |
Feb17 |
170125 |
13.00 |
13.00 |
12.60 |
12.73 |
-0.30 |
78,041 |
266,599 |
+634 |
Mar17 |
170125 |
14.35 |
14.35 |
14.05 |
14.18 |
-0.20 |
49,227 |
89,938 |
+4,919 |
Apr17 |
170125 |
15.52 |
15.53 |
15.30 |
15.33 |
-0.20 |
19,617 |
38,492 |
+2,953 |
Total Volume and Open Interest |
161,228 |
470,277 |
+10,726 |
Russell 2000 Mini(ICE) |
Mar17 |
170125 |
1367.50 |
1383.60 |
1366.90 |
1382.40 |
+15.30 |
118,142 |
641,620 |
-460 |
Jun17 |
170125 |
1372.40 |
1381.00 |
1371.20 |
1379.40 |
+14.80 |
1 |
486 |
-1 |
Sep17 |
170125 |
1377.40 |
1377.40 |
1377.40 |
1377.40 |
+14.80 |
0 |
198 |
+0 |
Total Volume and Open Interest |
118,143 |
642,384 |
-461 |
Nikkei 225(CME) |
Mar17 |
170125 |
19080 |
19325 |
19015 |
19250 |
+170 |
15,785 |
28,050 |
-314 |
Jun17 |
170125 |
19180 |
19250 |
19180 |
19185 |
+170 |
2 |
39 |
-1 |
Total Volume and Open Interest |
15,787 |
28,089 |
-315 |
Nikkei 225(SGX) |
Mar17 |
170125 |
19070 |
19140 |
19050 |
19075 |
+235 |
101,237 |
201,132 |
-598 |
Jun17 |
170125 |
18980 |
18980 |
18935 |
18935 |
+220 |
47 |
6,916 |
+2 |
Sep17 |
170124 |
18685 |
18685 |
18685 |
18685 |
-50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
68,492 |
214,624 |
-2,676 |
Nikkei 225 Mini(JPX) |
Mar17 |
170124 |
18900 |
19005 |
18755 |
18840 |
-80 |
829,153 |
402,137 |
-554,482 |
Jun17 |
170124 |
18760 |
18865 |
18620 |
18700 |
-70 |
10,045 |
10,319 |
-3,037 |
Sep17 |
170124 |
18735 |
18805 |
18580 |
18580 |
-150 |
211 |
866 |
-39 |
Total Volume and Open Interest |
875,736 |
444,440 |
-575,876 |
Nikkei 225(JPX) |
Mar17 |
170124 |
18900 |
19000 |
18760 |
18840 |
-80 |
60,674 |
380,464 |
-36,791 |
Jun17 |
170124 |
18760 |
18860 |
18630 |
18700 |
-70 |
244 |
22,746 |
+1,015 |
Sep17 |
170124 |
18670 |
18770 |
18580 |
18580 |
-150 |
8 |
8,063 |
-9 |
Total Volume and Open Interest |
60,932 |
483,018 |
-35,793 |
Nikkei 225(CME) Yen |
Mar17 |
170125 |
19050 |
19275 |
18970 |
19210 |
+175 |
63,675 |
58,775 |
+58,775 |
Jun17 |
170125 |
18865 |
19070 |
18865 |
19070 |
+175 |
0 |
7 |
+7 |
Sep17 |
170125 |
19020 |
19020 |
19020 |
19020 |
+175 |
|
|
|
Total Volume and Open Interest |
63,675 |
58,783 |
+58,783 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170125 |
19220 |
19240 |
19210 |
19210 |
+180 |
2 |
93 |
-2 |
Jun17 |
170125 |
19070 |
19070 |
19070 |
19070 |
+180 |
|
|
|
Sep17 |
170125 |
19020 |
19020 |
19020 |
19020 |
+180 |
|
|
|
Total Volume and Open Interest |
2 |
93 |
-2 |
CAC 40(EURONEXT) |
Feb17 |
170125 |
4846.0 |
4888.0 |
4846.0 |
4875.0 |
+47.5 |
90,480 |
308,587 |
+4,851 |
Mar17 |
170125 |
4847.5 |
4886.0 |
4847.5 |
4874.0 |
+47.5 |
322 |
16,053 |
+209 |
Apr17 |
170125 |
4856.5 |
4856.5 |
4856.5 |
4856.5 |
+48.0 |
|
|
|
Total Volume and Open Interest |
90,802 |
324,732 |
+5,060 |
Hang Seng Index(HKFE) |
Jan17 |
170125 |
22935 |
23080 |
22923 |
23049 |
+119 |
128,175 |
103,598 |
-10,230 |
Feb17 |
170125 |
22890 |
23044 |
22880 |
23001 |
+117 |
53,402 |
55,600 |
+32,258 |
Mar17 |
170125 |
22937 |
23008 |
22900 |
22996 |
+117 |
734 |
8,236 |
+123 |
Total Volume and Open Interest |
182,535 |
170,262 |
+22,130 |
DAX(EUREX) |
Mar17 |
170125 |
11645.0 |
11831.5 |
11638.0 |
11825.5 |
+238.5 |
92,004 |
157,855 |
-8,086 |
Jun17 |
170125 |
11672.0 |
11859.0 |
11672.0 |
11855.5 |
+240.5 |
244 |
7,309 |
+1,004 |
Sep17 |
170125 |
11802.0 |
11844.0 |
11802.0 |
11844.0 |
+240.5 |
1 |
167 |
+0 |
Total Volume and Open Interest |
92,249 |
165,331 |
-7,082 |
Mini-DAX(EUREX) |
Mar17 |
170125 |
11644.0 |
11831.0 |
11636.0 |
11825.5 |
+238.5 |
21,202 |
8,795 |
-204 |
Jun17 |
170125 |
11678.0 |
11857.0 |
11676.0 |
11855.5 |
+240.5 |
58 |
1,273 |
-4 |
Sep17 |
170125 |
11750.0 |
11844.0 |
11750.0 |
11844.0 |
+240.5 |
5 |
12 |
-1 |
Total Volume and Open Interest |
21,265 |
10,080 |
-209 |
FT-SE 100(EURONEXT) |
Mar17 |
170125 |
7111.50 |
7142.50 |
7088.00 |
7108.00 |
+19.00 |
92,746 |
761,359 |
-2,291 |
Jun17 |
170125 |
7045.50 |
7045.50 |
7034.00 |
7034.00 |
+19.00 |
176 |
45,583 |
+0 |
Sep17 |
170125 |
6972.50 |
6972.50 |
6972.50 |
6972.50 |
+19.00 |
|
|
|
Total Volume and Open Interest |
92,922 |
806,942 |
-2,291 |
SPI 200(SFE) |
Mar17 |
170125 |
5594.0 |
5651.0 |
5593.0 |
5611.0 |
+17.0 |
35,374 |
282,777 |
+6,614 |
Jun17 |
170125 |
5583.0 |
5631.0 |
5581.0 |
5597.0 |
+17.0 |
18 |
1,642 |
+13 |
Sep17 |
170125 |
5547.0 |
5547.0 |
5547.0 |
5547.0 |
+17.0 |
0 |
1,760 |
+0 |
Total Volume and Open Interest |
35,420 |
288,953 |
+2,502 |
FTSE MIB(ISE) |
Mar17 |
170125 |
19640.00 |
19730.00 |
19485.00 |
19541.00 |
+73.00 |
27,836 |
35,208 |
-1,554 |
Jun17 |
170125 |
19200.00 |
19300.00 |
19070.00 |
19121.00 |
+70.00 |
15 |
88 |
+0 |
Total Volume and Open Interest |
27,851 |
35,296 |
-1,554 |
KOSPI 200(KFE) |
Mar17 |
170125 |
268.50 |
268.70 |
268.25 |
268.25 |
+0.25 |
103,784 |
140,701 |
+1,225 |
Jun17 |
170125 |
269.15 |
269.15 |
268.90 |
268.90 |
+0.50 |
249 |
5,318 |
-4 |
Sep17 |
170125 |
270.15 |
270.15 |
270.15 |
270.15 |
+1.65 |
0 |
1,633 |
+44 |
Total Volume and Open Interest |
104,033 |
155,738 |
+1,303 |
GSCI(CME) |
Feb17 |
170125 |
397.40 |
400.30 |
396.80 |
398.05 |
-1.80 |
41 |
15,237 |
+0 |
Mar17 |
170125 |
403.85 |
403.85 |
403.85 |
403.85 |
-2.00 |
10 |
10 |
+10 |
Apr17 |
170125 |
405.85 |
405.85 |
405.85 |
405.85 |
-2.00 |
|
|
|
Total Volume and Open Interest |
51 |
15,247 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|