|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 16, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
150916 |
889.00 |
894.50 |
883.25 |
887.25 |
-1.75 |
108,353 |
380,962 |
+610 |
Jan16 |
150916 |
892.00 |
897.50 |
886.50 |
891.00 |
-1.25 |
21,185 |
80,723 |
+1,368 |
Mar16 |
150916 |
892.75 |
899.25 |
888.50 |
893.25 |
-0.25 |
13,452 |
86,355 |
-478 |
May16 |
150916 |
894.50 |
900.25 |
890.50 |
895.00 |
+0.25 |
6,210 |
50,237 |
+72 |
Jul16 |
150916 |
898.00 |
904.00 |
894.25 |
898.75 |
unch |
4,715 |
39,724 |
+648 |
Aug16 |
150916 |
895.00 |
901.75 |
893.50 |
897.50 |
unch |
289 |
2,905 |
+126 |
Sep16 |
150916 |
888.25 |
888.25 |
888.25 |
888.25 |
+1.50 |
21 |
640 |
+8 |
Nov16 |
150916 |
881.00 |
887.00 |
878.50 |
884.25 |
+2.00 |
1,609 |
20,511 |
+238 |
Jan17 |
150916 |
889.00 |
890.00 |
889.00 |
890.00 |
+1.75 |
2 |
218 |
+1 |
Mar17 |
150916 |
894.25 |
894.25 |
894.25 |
894.25 |
+1.75 |
7 |
154 |
+0 |
May17 |
150916 |
900.00 |
900.00 |
897.50 |
897.50 |
+1.50 |
7 |
109 |
+0 |
Jul17 |
150916 |
902.75 |
902.75 |
902.75 |
902.75 |
+1.50 |
15 |
245 |
+4 |
Aug17 |
150916 |
902.00 |
902.00 |
900.50 |
900.50 |
+1.50 |
4 |
30 |
+2 |
Sep17 |
150916 |
896.50 |
896.50 |
896.50 |
896.50 |
+1.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
155,895 |
663,262 |
+2,101 |
Soybean Meal(CBOT) |
Oct15 |
150916 |
318.60 |
319.80 |
315.10 |
316.30 |
-2.30 |
13,069 |
48,136 |
-719 |
Dec15 |
150916 |
317.40 |
318.80 |
314.10 |
315.40 |
-2.00 |
40,804 |
174,752 |
+3,314 |
Jan16 |
150916 |
315.50 |
317.00 |
312.40 |
313.40 |
-2.00 |
7,500 |
33,822 |
+127 |
Mar16 |
150916 |
312.30 |
314.30 |
309.80 |
310.70 |
-1.40 |
7,405 |
39,830 |
+703 |
May16 |
150916 |
307.80 |
310.40 |
306.00 |
307.00 |
-0.80 |
4,451 |
31,080 |
+247 |
Jul16 |
150916 |
307.90 |
310.20 |
305.70 |
306.90 |
-0.80 |
2,614 |
25,269 |
+272 |
Aug16 |
150916 |
307.90 |
309.60 |
305.50 |
306.60 |
-0.90 |
804 |
6,076 |
+150 |
Sep16 |
150916 |
307.10 |
308.90 |
304.60 |
306.10 |
-0.40 |
546 |
6,719 |
+155 |
Oct16 |
150916 |
304.80 |
306.40 |
302.90 |
303.90 |
+0.20 |
103 |
5,115 |
+21 |
Dec16 |
150916 |
302.90 |
306.60 |
302.50 |
303.80 |
+0.50 |
459 |
11,660 |
-22 |
Total Volume and Open Interest |
77,759 |
384,429 |
+4,004 |
Soybean Oil(CBOT) |
Oct15 |
150916 |
26.47 |
26.83 |
26.32 |
26.68 |
+0.21 |
17,015 |
37,590 |
-3,454 |
Dec15 |
150916 |
26.66 |
27.03 |
26.51 |
26.89 |
+0.23 |
50,426 |
208,184 |
+712 |
Jan16 |
150916 |
26.96 |
27.34 |
26.83 |
27.21 |
+0.24 |
11,722 |
38,969 |
-162 |
Mar16 |
150916 |
27.21 |
27.57 |
27.07 |
27.44 |
+0.23 |
7,712 |
44,107 |
-156 |
May16 |
150916 |
27.47 |
27.78 |
27.29 |
27.65 |
+0.22 |
4,682 |
33,894 |
+638 |
Jul16 |
150916 |
27.66 |
28.01 |
27.51 |
27.89 |
+0.23 |
1,505 |
24,231 |
+328 |
Aug16 |
150916 |
27.81 |
28.06 |
27.59 |
27.96 |
+0.22 |
231 |
5,836 |
-35 |
Sep16 |
150916 |
27.82 |
28.05 |
27.66 |
28.03 |
+0.22 |
38 |
4,308 |
+1 |
Oct16 |
150916 |
27.71 |
28.10 |
27.71 |
28.06 |
+0.23 |
87 |
3,956 |
+74 |
Dec16 |
150916 |
28.00 |
28.28 |
27.85 |
28.18 |
+0.22 |
413 |
11,316 |
+128 |
Total Volume and Open Interest |
93,839 |
414,463 |
-2,035 |
Canola(WCE) |
Nov15 |
150916 |
471.1 |
474.8 |
469.3 |
473.0 |
+1.9 |
18,577 |
106,464 |
+1,019 |
Jan16 |
150916 |
476.0 |
480.2 |
475.0 |
477.7 |
+1.9 |
4,950 |
28,575 |
-199 |
Mar16 |
150916 |
480.0 |
483.1 |
478.0 |
479.7 |
+1.0 |
941 |
13,806 |
-71 |
May16 |
150916 |
478.8 |
483.1 |
478.2 |
479.9 |
+0.6 |
89 |
4,178 |
-12 |
Jul16 |
150916 |
478.4 |
482.6 |
477.9 |
479.6 |
+0.6 |
326 |
10,635 |
+34 |
Total Volume and Open Interest |
25,194 |
166,049 |
+813 |
Corn(CBOT) |
Dec15 |
150916 |
390.00 |
391.00 |
383.00 |
386.00 |
-4.50 |
191,326 |
744,535 |
-10,530 |
Mar16 |
150916 |
401.00 |
402.25 |
394.25 |
397.25 |
-4.50 |
42,004 |
222,989 |
-718 |
May16 |
150916 |
408.50 |
409.25 |
401.50 |
404.50 |
-4.50 |
19,167 |
79,339 |
+5,094 |
Jul16 |
150916 |
413.00 |
413.75 |
406.50 |
409.25 |
-4.25 |
14,944 |
84,123 |
+550 |
Sep16 |
150916 |
405.25 |
405.25 |
399.00 |
402.00 |
-3.25 |
2,857 |
32,634 |
+999 |
Dec16 |
150916 |
410.75 |
411.00 |
405.00 |
408.25 |
-2.75 |
8,957 |
73,508 |
+139 |
Mar17 |
150916 |
420.00 |
420.00 |
417.25 |
418.25 |
-3.00 |
196 |
2,901 |
+10 |
May17 |
150916 |
424.25 |
424.25 |
424.25 |
424.25 |
-2.75 |
150 |
1,113 |
+18 |
Jul17 |
150916 |
427.25 |
427.50 |
427.00 |
427.50 |
-3.25 |
98 |
1,235 |
+8 |
Sep17 |
150916 |
417.00 |
418.00 |
417.00 |
418.00 |
-0.50 |
3 |
522 |
-1 |
Total Volume and Open Interest |
279,782 |
1,244,976 |
-5,048 |
Wheat(CBOT) |
Dec15 |
150916 |
494.75 |
495.25 |
483.00 |
488.25 |
-6.50 |
80,355 |
229,726 |
-2,690 |
Mar16 |
150916 |
502.50 |
503.00 |
490.75 |
495.25 |
-7.25 |
16,538 |
79,113 |
-993 |
May16 |
150916 |
504.00 |
507.50 |
496.25 |
500.50 |
-7.25 |
4,236 |
22,417 |
-225 |
Jul16 |
150916 |
508.00 |
512.00 |
500.50 |
504.75 |
-7.00 |
2,579 |
32,972 |
-507 |
Sep16 |
150916 |
516.25 |
518.00 |
513.00 |
514.00 |
-6.50 |
295 |
3,540 |
-55 |
Dec16 |
150916 |
532.00 |
532.00 |
525.00 |
528.00 |
-5.00 |
342 |
4,493 |
+24 |
Total Volume and Open Interest |
104,345 |
373,360 |
-4,482 |
Wheat(KCBT) |
Dec15 |
150916 |
492.00 |
494.00 |
482.00 |
486.50 |
-6.00 |
12,882 |
123,701 |
-913 |
Mar16 |
150916 |
506.00 |
508.25 |
496.50 |
501.00 |
-6.00 |
2,599 |
29,407 |
-141 |
May16 |
150916 |
515.25 |
517.75 |
506.75 |
510.75 |
-6.25 |
837 |
9,619 |
+326 |
Jul16 |
150916 |
523.00 |
527.00 |
516.00 |
520.00 |
-6.25 |
625 |
17,038 |
+101 |
Sep16 |
150916 |
540.75 |
540.75 |
530.75 |
534.00 |
-6.50 |
130 |
2,874 |
+22 |
Dec16 |
150916 |
552.25 |
558.50 |
548.25 |
551.00 |
-6.25 |
203 |
2,798 |
+84 |
Total Volume and Open Interest |
17,276 |
185,533 |
-593 |
Wheat(MGE) |
Dec15 |
150916 |
519.25 |
521.50 |
512.50 |
516.50 |
-4.00 |
4,674 |
32,511 |
+21 |
Mar16 |
150916 |
531.25 |
535.00 |
526.25 |
531.00 |
-3.00 |
1,169 |
14,314 |
+170 |
May16 |
150916 |
541.00 |
545.00 |
536.25 |
541.00 |
-3.00 |
326 |
6,378 |
+4 |
Jul16 |
150916 |
551.00 |
554.50 |
547.25 |
551.25 |
-2.75 |
254 |
3,812 |
+32 |
Sep16 |
150916 |
564.25 |
564.25 |
558.50 |
561.25 |
-2.75 |
93 |
2,735 |
+10 |
Total Volume and Open Interest |
6,597 |
60,574 |
+270 |
Oats(CBOT) |
Dec15 |
150916 |
235.75 |
240.00 |
232.75 |
233.75 |
-2.00 |
199 |
7,187 |
+2 |
Mar16 |
150916 |
238.00 |
242.50 |
235.50 |
235.50 |
-2.00 |
62 |
1,756 |
+21 |
May16 |
150916 |
237.50 |
237.50 |
237.50 |
237.50 |
-1.75 |
15 |
96 |
+4 |
Jul16 |
150916 |
238.50 |
238.50 |
238.50 |
238.50 |
-1.75 |
|
|
|
Total Volume and Open Interest |
276 |
9,039 |
+27 |
Rough Rice(CBOT) |
Sep15 |
150914 |
12.78 |
12.78 |
12.78 |
12.78 |
+0.18 |
78 |
122 |
+34 |
Nov15 |
150916 |
12.93 |
12.97 |
12.81 |
12.86 |
-0.11 |
728 |
7,888 |
+293 |
Jan16 |
150916 |
13.23 |
13.23 |
13.10 |
13.15 |
-0.10 |
143 |
2,546 |
+74 |
Mar16 |
150916 |
13.36 |
13.36 |
13.36 |
13.36 |
-0.10 |
20 |
116 |
+5 |
Total Volume and Open Interest |
907 |
10,634 |
+332 |
Live Cattle(CME) |
Oct15 |
150916 |
140.450 |
140.500 |
137.600 |
137.600 |
-3.000 |
25,709 |
61,799 |
-7,184 |
Dec15 |
150916 |
142.000 |
142.100 |
139.185 |
139.485 |
-2.700 |
21,968 |
109,202 |
+6,733 |
Feb16 |
150916 |
142.250 |
142.380 |
139.500 |
139.900 |
-2.600 |
4,470 |
41,138 |
+657 |
Apr16 |
150916 |
141.380 |
141.380 |
138.450 |
138.935 |
-2.500 |
2,395 |
31,390 |
+448 |
Jun16 |
150916 |
133.250 |
133.250 |
130.400 |
130.750 |
-2.550 |
687 |
12,496 |
+145 |
Aug16 |
150916 |
131.735 |
131.735 |
129.350 |
129.400 |
-2.750 |
162 |
1,918 |
+15 |
Total Volume and Open Interest |
55,515 |
260,360 |
+833 |
Feeder Cattle(CME) |
Sep15 |
150916 |
197.785 |
197.785 |
193.830 |
194.130 |
-4.200 |
744 |
3,100 |
-147 |
Oct15 |
150916 |
192.380 |
192.580 |
188.250 |
188.450 |
-4.300 |
4,256 |
12,678 |
-234 |
Nov15 |
150916 |
190.380 |
190.685 |
186.500 |
186.685 |
-4.315 |
3,052 |
9,977 |
+503 |
Jan16 |
150916 |
185.380 |
185.380 |
181.150 |
181.485 |
-4.165 |
1,296 |
5,259 |
-17 |
Mar16 |
150916 |
183.380 |
183.380 |
179.600 |
179.985 |
-4.115 |
637 |
3,816 |
+125 |
Apr16 |
150916 |
184.200 |
184.200 |
179.935 |
180.380 |
-3.820 |
110 |
564 |
+3 |
May16 |
150916 |
183.350 |
183.350 |
179.700 |
180.035 |
-4.165 |
108 |
841 |
+19 |
Total Volume and Open Interest |
10,226 |
36,405 |
+267 |
Lean Hogs(CME) |
Oct15 |
150916 |
69.550 |
69.930 |
67.550 |
68.250 |
-1.135 |
16,953 |
42,802 |
-4,193 |
Dec15 |
150916 |
63.735 |
64.225 |
61.500 |
62.080 |
-1.770 |
13,221 |
77,915 |
+4,861 |
Feb16 |
150916 |
68.385 |
68.580 |
66.285 |
66.800 |
-1.585 |
3,013 |
33,117 |
+115 |
Apr16 |
150916 |
72.100 |
72.250 |
70.100 |
70.680 |
-1.420 |
1,530 |
23,850 |
-23 |
May16 |
150916 |
77.400 |
77.400 |
75.230 |
75.550 |
-1.450 |
18 |
418 |
+9 |
Jun16 |
150916 |
80.500 |
80.580 |
78.500 |
79.080 |
-1.420 |
615 |
9,900 |
+140 |
Jul16 |
150916 |
79.800 |
79.830 |
77.900 |
78.480 |
-1.570 |
147 |
1,749 |
+16 |
Aug16 |
150916 |
79.635 |
79.635 |
77.680 |
78.135 |
-1.565 |
222 |
1,815 |
+113 |
Total Volume and Open Interest |
35,781 |
194,277 |
+1,081 |
Class III Milk(CME) |
Sep15 |
150916 |
15.90 |
15.90 |
15.81 |
15.82 |
-0.06 |
80 |
4,610 |
-12 |
Oct15 |
150916 |
15.84 |
15.93 |
15.57 |
15.57 |
-0.29 |
260 |
4,318 |
+67 |
Nov15 |
150916 |
15.75 |
15.84 |
15.56 |
15.61 |
-0.15 |
252 |
4,033 |
+92 |
Dec15 |
150916 |
15.74 |
15.74 |
15.49 |
15.55 |
-0.14 |
223 |
3,693 |
+89 |
Jan16 |
150916 |
15.62 |
15.62 |
15.50 |
15.55 |
-0.05 |
123 |
1,458 |
+39 |
Feb16 |
150916 |
15.58 |
15.62 |
15.54 |
15.54 |
-0.04 |
85 |
1,330 |
+34 |
Mar16 |
150916 |
15.65 |
15.68 |
15.61 |
15.67 |
+0.01 |
63 |
1,272 |
+26 |
Apr16 |
150916 |
15.68 |
15.71 |
15.67 |
15.71 |
+0.03 |
25 |
959 |
+7 |
May16 |
150916 |
15.83 |
15.89 |
15.80 |
15.89 |
+0.04 |
24 |
955 |
+3 |
Jun16 |
150916 |
16.07 |
16.12 |
16.07 |
16.07 |
-0.01 |
24 |
751 |
+8 |
Jul16 |
150916 |
16.34 |
16.36 |
16.33 |
16.35 |
+0.01 |
13 |
584 |
+5 |
Aug16 |
150916 |
16.41 |
16.41 |
16.37 |
16.38 |
+0.01 |
15 |
543 |
+8 |
Sep16 |
150916 |
16.32 |
16.32 |
16.30 |
16.30 |
+0.02 |
16 |
521 |
+9 |
Total Volume and Open Interest |
1,243 |
26,338 |
+394 |
Cocoa(ICE) |
Sep15 |
150915 |
3218 |
3218 |
3218 |
3218 |
-62 |
16 |
56 |
-8 |
Dec15 |
150916 |
3250 |
3285 |
3248 |
3267 |
+29 |
11,455 |
93,477 |
+520 |
Mar16 |
150916 |
3239 |
3272 |
3235 |
3254 |
+30 |
4,617 |
55,595 |
+13 |
May16 |
150916 |
3231 |
3264 |
3230 |
3247 |
+29 |
1,501 |
19,216 |
+326 |
Jul16 |
150916 |
3219 |
3255 |
3219 |
3237 |
+29 |
772 |
11,030 |
+55 |
Sep16 |
150916 |
3210 |
3237 |
3202 |
3221 |
+27 |
393 |
3,318 |
+138 |
Dec16 |
150916 |
3198 |
3213 |
3181 |
3200 |
+26 |
254 |
4,357 |
+170 |
Total Volume and Open Interest |
19,353 |
192,347 |
+1,281 |
Coffee "C"(ICE) |
Sep15 |
150916 |
115.55 |
115.55 |
113.80 |
113.80 |
-1.70 |
5 |
28 |
-1 |
Dec15 |
150916 |
118.35 |
119.80 |
117.40 |
118.10 |
-0.60 |
17,446 |
108,526 |
-923 |
Mar16 |
150916 |
121.90 |
123.10 |
120.90 |
121.50 |
-0.55 |
6,115 |
36,464 |
+640 |
May16 |
150916 |
124.20 |
125.10 |
123.55 |
123.75 |
-0.55 |
2,323 |
18,169 |
+594 |
Jul16 |
150916 |
126.20 |
127.15 |
125.25 |
125.70 |
-0.55 |
726 |
7,716 |
+229 |
Sep16 |
150916 |
127.85 |
129.15 |
127.00 |
127.70 |
-0.45 |
486 |
5,103 |
+37 |
Total Volume and Open Interest |
27,505 |
186,905 |
+674 |
Orange Juice(ICE) |
Nov15 |
150916 |
122.50 |
124.85 |
122.00 |
122.75 |
+0.45 |
421 |
9,755 |
-42 |
Jan16 |
150916 |
122.95 |
125.15 |
122.95 |
123.20 |
+0.45 |
51 |
1,854 |
+15 |
Mar16 |
150916 |
124.70 |
124.70 |
124.70 |
124.70 |
+0.40 |
54 |
673 |
+24 |
May16 |
150916 |
126.40 |
126.40 |
126.40 |
126.40 |
+0.40 |
30 |
116 |
+30 |
Jul16 |
150916 |
127.90 |
127.90 |
127.90 |
127.90 |
+0.40 |
|
|
|
Sep16 |
150916 |
128.40 |
128.40 |
128.40 |
128.40 |
+0.40 |
|
|
|
Total Volume and Open Interest |
556 |
12,398 |
+27 |
Sugar #11(ICE) |
Oct15 |
150916 |
11.30 |
11.58 |
11.19 |
11.47 |
+0.07 |
116,203 |
197,503 |
-42,629 |
Mar16 |
150916 |
12.27 |
12.38 |
12.12 |
12.33 |
+0.02 |
97,440 |
369,942 |
+22,958 |
May16 |
150916 |
12.23 |
12.35 |
12.13 |
12.32 |
+0.02 |
17,023 |
86,997 |
+1,763 |
Jul16 |
150916 |
12.24 |
12.31 |
12.10 |
12.28 |
+0.02 |
9,881 |
61,701 |
+1,087 |
Oct16 |
150916 |
12.39 |
12.46 |
12.28 |
12.43 |
+0.02 |
4,584 |
55,166 |
+1,036 |
Mar17 |
150916 |
12.83 |
12.92 |
12.77 |
12.89 |
unch |
1,068 |
24,088 |
+198 |
May17 |
150916 |
12.90 |
12.95 |
12.85 |
12.93 |
-0.01 |
276 |
4,255 |
+30 |
Jul17 |
150916 |
12.94 |
12.99 |
12.90 |
12.95 |
-0.03 |
142 |
4,280 |
-13 |
Total Volume and Open Interest |
246,675 |
810,768 |
-15,562 |
London Cocoa(LCE) |
Dec15 |
150916 |
2190 |
2198 |
2179 |
2189 |
+5 |
8,757 |
98,505 |
+468 |
Mar16 |
150916 |
2167 |
2176 |
2159 |
2168 |
+5 |
3,048 |
74,431 |
+226 |
May16 |
150916 |
2164 |
2171 |
2154 |
2163 |
+4 |
1,370 |
22,402 |
+307 |
Jul16 |
150916 |
2159 |
2166 |
2152 |
2159 |
+5 |
645 |
30,095 |
-44 |
Sep16 |
150916 |
2153 |
2157 |
2145 |
2151 |
+3 |
674 |
27,121 |
+148 |
Dec16 |
150916 |
2112 |
2119 |
2112 |
2119 |
+1 |
154 |
4,359 |
+72 |
Mar17 |
150916 |
2097 |
2097 |
2083 |
2090 |
unch |
411 |
12,958 |
+326 |
Total Volume and Open Interest |
16,189 |
274,959 |
+721 |
London Sugar(LCE) |
Dec15 |
150916 |
355.30 |
358.10 |
352.70 |
357.50 |
+2.10 |
4,656 |
39,651 |
+670 |
Mar16 |
150916 |
352.00 |
354.10 |
348.90 |
353.50 |
+1.10 |
1,847 |
22,167 |
+274 |
May16 |
150916 |
352.60 |
354.70 |
349.90 |
354.30 |
+0.90 |
345 |
8,980 |
+149 |
Aug16 |
150916 |
352.30 |
354.30 |
350.00 |
353.30 |
+0.40 |
114 |
3,613 |
+12 |
Oct16 |
150916 |
353.50 |
356.10 |
352.80 |
354.80 |
+0.30 |
103 |
1,933 |
+7 |
Total Volume and Open Interest |
10,160 |
81,168 |
-102 |
Cotton(ICE) |
Oct15 |
150916 |
63.35 |
63.35 |
62.29 |
62.38 |
-0.44 |
6 |
107 |
+2 |
Dec15 |
150916 |
62.52 |
62.93 |
62.29 |
62.71 |
+0.19 |
13,289 |
120,054 |
-1,112 |
Mar16 |
150916 |
62.39 |
62.68 |
62.06 |
62.42 |
+0.03 |
2,695 |
44,772 |
+281 |
May16 |
150916 |
62.77 |
63.00 |
62.46 |
62.70 |
-0.07 |
175 |
4,248 |
+101 |
Jul16 |
150916 |
63.16 |
63.18 |
62.84 |
62.94 |
-0.17 |
310 |
5,098 |
+7 |
Oct16 |
150916 |
62.02 |
62.02 |
62.02 |
62.02 |
-0.16 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,632 |
178,451 |
-606 |
Lumber(CME) |
Nov15 |
150916 |
238.0 |
244.0 |
236.5 |
242.5 |
+3.2 |
441 |
4,702 |
-121 |
Jan16 |
150916 |
242.7 |
248.1 |
242.6 |
246.8 |
+3.3 |
56 |
820 |
-15 |
Mar16 |
150916 |
249.5 |
251.5 |
249.5 |
251.5 |
-1.2 |
0 |
79 |
+0 |
May16 |
150916 |
256.2 |
256.2 |
256.2 |
256.2 |
-0.6 |
0 |
11 |
+0 |
Total Volume and Open Interest |
561 |
5,634 |
-192 |
Crude Oil(NYM) |
Oct15 |
150916 |
45.16 |
47.35 |
44.82 |
47.15 |
+2.56 |
326,269 |
159,910 |
-39,964 |
Nov15 |
150916 |
45.53 |
47.73 |
45.20 |
47.51 |
+2.51 |
171,247 |
428,382 |
+22,723 |
Dec15 |
150916 |
46.05 |
48.22 |
45.74 |
47.97 |
+2.44 |
91,965 |
268,590 |
+3,218 |
Jan16 |
150916 |
46.50 |
48.79 |
46.35 |
48.50 |
+2.36 |
34,139 |
109,874 |
-1,087 |
Feb16 |
150916 |
47.11 |
49.35 |
47.11 |
49.04 |
+2.28 |
23,710 |
69,155 |
+1,653 |
Mar16 |
150916 |
47.77 |
49.92 |
47.77 |
49.59 |
+2.20 |
22,935 |
81,543 |
+508 |
Apr16 |
150916 |
48.23 |
50.33 |
48.23 |
50.07 |
+2.12 |
7,723 |
28,504 |
+1,006 |
May16 |
150916 |
49.28 |
50.64 |
49.08 |
50.47 |
+2.03 |
4,232 |
23,346 |
-689 |
Jun16 |
150916 |
48.99 |
51.14 |
48.99 |
50.79 |
+1.95 |
15,879 |
108,967 |
+3,193 |
Jul16 |
150916 |
49.66 |
51.08 |
49.66 |
51.02 |
+1.89 |
864 |
24,005 |
+212 |
Aug16 |
150916 |
51.15 |
51.25 |
51.15 |
51.25 |
+1.84 |
526 |
19,637 |
+57 |
Sep16 |
150916 |
50.24 |
51.51 |
50.24 |
51.51 |
+1.79 |
2,944 |
44,458 |
-282 |
Oct16 |
150916 |
51.79 |
51.79 |
51.79 |
51.79 |
+1.76 |
576 |
18,975 |
+137 |
Nov16 |
150916 |
52.10 |
52.10 |
52.10 |
52.10 |
+1.74 |
532 |
18,786 |
+134 |
Dec16 |
150916 |
50.95 |
52.79 |
50.75 |
52.42 |
+1.72 |
15,881 |
136,990 |
+500 |
Jan17 |
150916 |
52.64 |
52.64 |
52.64 |
52.64 |
+1.69 |
169 |
15,989 |
+48 |
Total Volume and Open Interest |
724,066 |
1,703,048 |
-6,905 |
e-miNY Crude Oil(NYM) |
Oct15 |
150916 |
45.125 |
47.350 |
44.825 |
47.150 |
+2.550 |
5,819 |
4,196 |
+36 |
Nov15 |
150916 |
45.375 |
47.725 |
45.225 |
47.500 |
+2.500 |
618 |
1,716 |
+243 |
Dec15 |
150916 |
45.875 |
48.250 |
45.750 |
47.975 |
+2.450 |
252 |
1,738 |
+68 |
Jan16 |
150916 |
47.250 |
48.525 |
47.250 |
48.500 |
+2.350 |
16 |
62 |
-4 |
Feb16 |
150916 |
49.175 |
49.175 |
48.750 |
49.050 |
+2.300 |
3 |
49 |
+3 |
Mar16 |
150916 |
49.650 |
49.775 |
49.300 |
49.600 |
+2.200 |
1 |
70 |
+1 |
Apr16 |
150916 |
50.075 |
50.075 |
50.075 |
50.075 |
+2.125 |
0 |
6 |
+0 |
May16 |
150916 |
50.475 |
50.475 |
50.475 |
50.475 |
+2.025 |
0 |
3 |
+0 |
Jun16 |
150916 |
49.600 |
50.800 |
49.600 |
50.800 |
+1.950 |
10 |
12 |
+0 |
Jul16 |
150916 |
51.025 |
51.025 |
51.025 |
51.025 |
+1.900 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,720 |
7,952 |
+348 |
NY Harbor ULSD(NYM) |
Oct15 |
150916 |
150.41 |
156.38 |
149.57 |
154.14 |
+4.14 |
47,996 |
59,765 |
-4,841 |
Nov15 |
150916 |
152.55 |
158.47 |
151.82 |
156.42 |
+4.17 |
26,647 |
81,797 |
+3,166 |
Dec15 |
150916 |
154.63 |
160.41 |
153.94 |
158.55 |
+4.22 |
17,997 |
65,539 |
+1,614 |
Jan16 |
150916 |
156.84 |
162.40 |
156.12 |
160.69 |
+4.26 |
9,088 |
37,753 |
-367 |
Feb16 |
150916 |
159.16 |
163.25 |
159.16 |
162.10 |
+4.26 |
6,123 |
32,542 |
+168 |
Mar16 |
150916 |
158.20 |
163.57 |
157.74 |
162.31 |
+4.24 |
4,480 |
28,170 |
+630 |
Apr16 |
150916 |
160.43 |
162.40 |
159.58 |
161.83 |
+4.21 |
2,816 |
21,999 |
+859 |
May16 |
150916 |
159.55 |
163.45 |
159.55 |
162.46 |
+4.24 |
1,769 |
9,085 |
+436 |
Jun16 |
150916 |
160.25 |
164.59 |
158.92 |
163.39 |
+4.27 |
1,577 |
25,202 |
-231 |
Jul16 |
150916 |
163.43 |
165.41 |
163.43 |
164.85 |
+4.20 |
227 |
5,068 |
+78 |
Aug16 |
150916 |
164.46 |
166.92 |
164.46 |
166.34 |
+4.10 |
254 |
4,160 |
+68 |
Sep16 |
150916 |
168.20 |
168.63 |
167.32 |
168.02 |
+4.08 |
380 |
4,301 |
+50 |
Oct16 |
150916 |
169.37 |
171.49 |
169.37 |
169.75 |
+4.05 |
152 |
3,084 |
+33 |
Nov16 |
150916 |
171.08 |
172.54 |
171.08 |
171.25 |
+4.02 |
101 |
2,624 |
+34 |
Total Volume and Open Interest |
120,045 |
404,754 |
+1,926 |
RBOB Gasoline(NYM) |
Oct15 |
150916 |
134.17 |
140.74 |
133.13 |
138.21 |
+4.92 |
56,519 |
70,804 |
-4,162 |
Nov15 |
150916 |
132.60 |
139.26 |
132.01 |
136.89 |
+4.69 |
42,709 |
95,979 |
+3,863 |
Dec15 |
150916 |
130.65 |
137.32 |
130.49 |
135.02 |
+4.46 |
24,136 |
57,280 |
-1,002 |
Jan16 |
150916 |
130.76 |
137.28 |
130.76 |
135.12 |
+4.36 |
10,901 |
32,378 |
-111 |
Feb16 |
150916 |
132.42 |
138.52 |
132.31 |
136.66 |
+4.36 |
5,968 |
14,952 |
-645 |
Mar16 |
150916 |
135.04 |
140.93 |
134.59 |
139.05 |
+4.38 |
4,865 |
17,220 |
-227 |
Apr16 |
150916 |
157.00 |
161.61 |
156.83 |
159.83 |
+4.03 |
2,562 |
11,928 |
+3 |
May16 |
150916 |
158.45 |
162.85 |
157.31 |
161.32 |
+4.00 |
2,227 |
11,788 |
-474 |
Jun16 |
150916 |
158.59 |
163.00 |
157.41 |
161.42 |
+3.98 |
2,644 |
14,979 |
+359 |
Jul16 |
150916 |
159.94 |
162.09 |
158.58 |
160.73 |
+3.95 |
533 |
5,960 |
-9 |
Total Volume and Open Interest |
156,240 |
365,074 |
-1,572 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150916 |
138.21 |
138.21 |
138.21 |
138.21 |
+4.92 |
0 |
1 |
+0 |
Nov15 |
150916 |
136.89 |
136.89 |
136.89 |
136.89 |
+4.69 |
|
|
|
Dec15 |
150916 |
135.02 |
135.02 |
135.02 |
135.02 |
+4.46 |
|
|
|
Jan16 |
150916 |
135.12 |
135.12 |
135.12 |
135.12 |
+4.36 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct15 |
150916 |
2.734 |
2.736 |
2.657 |
2.660 |
-0.068 |
147,615 |
125,861 |
-24,688 |
Nov15 |
150916 |
2.806 |
2.809 |
2.737 |
2.739 |
-0.061 |
88,716 |
245,059 |
+20,450 |
Dec15 |
150916 |
2.959 |
2.959 |
2.889 |
2.892 |
-0.059 |
24,897 |
89,479 |
+1,269 |
Jan16 |
150916 |
3.066 |
3.068 |
2.997 |
3.000 |
-0.060 |
27,290 |
118,540 |
-1,247 |
Feb16 |
150916 |
3.056 |
3.063 |
2.999 |
3.002 |
-0.059 |
9,281 |
29,610 |
+83 |
Mar16 |
150916 |
3.023 |
3.026 |
2.961 |
2.966 |
-0.058 |
15,805 |
68,061 |
+936 |
Apr16 |
150916 |
2.876 |
2.876 |
2.826 |
2.830 |
-0.050 |
10,903 |
59,336 |
+600 |
May16 |
150916 |
2.871 |
2.871 |
2.825 |
2.828 |
-0.048 |
1,735 |
21,857 |
+313 |
Jun16 |
150916 |
2.891 |
2.891 |
2.853 |
2.855 |
-0.048 |
1,279 |
19,664 |
+256 |
Jul16 |
150916 |
2.928 |
2.928 |
2.884 |
2.888 |
-0.047 |
945 |
15,845 |
+260 |
Aug16 |
150916 |
2.929 |
2.930 |
2.896 |
2.901 |
-0.046 |
664 |
18,993 |
-121 |
Sep16 |
150916 |
2.934 |
2.934 |
2.892 |
2.896 |
-0.046 |
724 |
12,101 |
-10 |
Oct16 |
150916 |
2.966 |
2.966 |
2.920 |
2.927 |
-0.045 |
1,955 |
19,175 |
+317 |
Nov16 |
150916 |
3.024 |
3.026 |
3.006 |
3.011 |
-0.044 |
174 |
6,203 |
+12 |
Dec16 |
150916 |
3.200 |
3.200 |
3.162 |
3.169 |
-0.043 |
331 |
9,231 |
+193 |
Jan17 |
150916 |
3.295 |
3.295 |
3.277 |
3.277 |
-0.042 |
386 |
11,483 |
+244 |
Total Volume and Open Interest |
334,105 |
914,793 |
-971 |
Brent Crude Oil(ICE) |
Nov15 |
150916 |
48.06 |
50.34 |
47.71 |
49.75 |
+2.00 |
250,948 |
279,040 |
-13,744 |
Dec15 |
150916 |
48.68 |
51.06 |
48.53 |
50.52 |
+1.94 |
125,513 |
364,326 |
+9,668 |
Jan16 |
150916 |
49.63 |
51.82 |
49.35 |
51.32 |
+1.91 |
48,068 |
177,550 |
+9,791 |
Feb16 |
150916 |
50.49 |
52.37 |
50.15 |
52.06 |
+1.89 |
14,366 |
113,932 |
+988 |
Mar16 |
150916 |
51.06 |
53.10 |
50.79 |
52.69 |
+1.88 |
16,430 |
170,738 |
+1,533 |
Apr16 |
150916 |
51.74 |
53.69 |
51.49 |
53.34 |
+1.87 |
5,771 |
94,189 |
-216 |
May16 |
150916 |
52.31 |
54.25 |
52.05 |
53.92 |
+1.83 |
6,212 |
51,812 |
+153 |
Jun16 |
150916 |
52.89 |
54.75 |
52.61 |
54.46 |
+1.79 |
26,248 |
134,660 |
-393 |
Jul16 |
150916 |
53.53 |
55.08 |
53.53 |
54.92 |
+1.74 |
4,235 |
36,845 |
+1,734 |
Aug16 |
150916 |
54.71 |
55.33 |
54.71 |
55.33 |
+1.71 |
1,433 |
29,321 |
+242 |
Sep16 |
150916 |
54.50 |
55.71 |
54.50 |
55.71 |
+1.67 |
2,979 |
42,747 |
-330 |
Oct16 |
150916 |
56.08 |
56.08 |
56.08 |
56.08 |
+1.63 |
1,412 |
20,483 |
+4 |
Nov16 |
150916 |
56.45 |
56.45 |
56.45 |
56.45 |
+1.59 |
1,057 |
19,705 |
+80 |
Dec16 |
150916 |
55.47 |
57.16 |
55.23 |
56.81 |
+1.55 |
24,618 |
145,577 |
+3,433 |
Total Volume and Open Interest |
643,110 |
1,982,883 |
-23,476 |
Gas Oil(ICE) |
Oct15 |
150916 |
459.50 |
480.00 |
459.00 |
477.00 |
+20.00 |
62,332 |
169,828 |
-8,271 |
Nov15 |
150916 |
465.25 |
483.50 |
463.25 |
480.75 |
+19.75 |
48,718 |
145,651 |
+1,749 |
Dec15 |
150916 |
467.50 |
486.00 |
466.25 |
483.00 |
+19.25 |
29,658 |
119,872 |
-2,500 |
Jan16 |
150916 |
473.25 |
489.75 |
473.25 |
487.25 |
+18.75 |
9,326 |
45,762 |
+1,809 |
Feb16 |
150916 |
478.25 |
493.50 |
478.25 |
491.25 |
+18.25 |
5,769 |
31,960 |
+36 |
Mar16 |
150916 |
483.75 |
497.00 |
482.75 |
494.50 |
+17.75 |
4,774 |
29,075 |
-172 |
Apr16 |
150916 |
485.25 |
498.25 |
485.25 |
497.50 |
+17.50 |
1,377 |
24,554 |
+191 |
May16 |
150916 |
490.75 |
502.25 |
490.50 |
501.25 |
+17.50 |
822 |
15,881 |
+44 |
Jun16 |
150916 |
491.25 |
506.50 |
490.50 |
504.50 |
+17.25 |
4,019 |
50,341 |
-79 |
Jul16 |
150916 |
499.00 |
509.25 |
499.00 |
509.25 |
+17.00 |
360 |
12,547 |
+25 |
Total Volume and Open Interest |
173,360 |
784,395 |
-8,088 |
Ethanol(CBOT) |
Oct15 |
150916 |
1.518 |
1.526 |
1.515 |
1.520 |
+0.003 |
142 |
887 |
-59 |
Nov15 |
150916 |
1.497 |
1.506 |
1.489 |
1.498 |
+0.001 |
119 |
943 |
+5 |
Dec15 |
150916 |
1.473 |
1.484 |
1.471 |
1.476 |
+0.001 |
19 |
987 |
+1 |
Jan16 |
150916 |
1.458 |
1.463 |
1.458 |
1.460 |
+0.001 |
30 |
663 |
+0 |
Feb16 |
150916 |
1.464 |
1.464 |
1.464 |
1.464 |
+0.001 |
51 |
259 |
+8 |
Mar16 |
150916 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.001 |
2 |
511 |
+0 |
Apr16 |
150916 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.001 |
4 |
365 |
+0 |
May16 |
150916 |
1.499 |
1.499 |
1.499 |
1.499 |
+0.001 |
26 |
48 |
+15 |
Total Volume and Open Interest |
398 |
4,832 |
-29 |
WTI Crude Oil(ICE) |
Oct15 |
150916 |
44.97 |
47.34 |
44.83 |
47.15 |
+2.56 |
46,247 |
41,005 |
-5,095 |
Nov15 |
150916 |
45.36 |
47.71 |
45.22 |
47.51 |
+2.51 |
54,321 |
70,912 |
+2,655 |
Dec15 |
150916 |
45.79 |
48.18 |
45.77 |
47.97 |
+2.44 |
39,118 |
105,197 |
+5,186 |
Jan16 |
150916 |
46.75 |
48.72 |
46.61 |
48.50 |
+2.36 |
11,233 |
27,975 |
-2,135 |
Feb16 |
150916 |
47.78 |
49.04 |
47.78 |
49.04 |
+2.28 |
4,962 |
7,550 |
-43 |
Mar16 |
150916 |
48.05 |
49.92 |
47.97 |
49.59 |
+2.20 |
2,970 |
16,356 |
+619 |
Apr16 |
150916 |
49.03 |
50.10 |
49.02 |
50.07 |
+2.12 |
929 |
4,461 |
-253 |
May16 |
150916 |
50.45 |
50.47 |
50.37 |
50.47 |
+2.03 |
330 |
4,171 |
+23 |
Jun16 |
150916 |
49.81 |
50.86 |
49.50 |
50.79 |
+1.95 |
1,838 |
31,264 |
+155 |
Jul16 |
150916 |
51.02 |
51.02 |
51.02 |
51.02 |
+1.89 |
49 |
1,827 |
-9 |
Aug16 |
150916 |
51.25 |
51.25 |
51.25 |
51.25 |
+1.84 |
23 |
2,959 |
-3 |
Sep16 |
150916 |
51.51 |
51.51 |
51.51 |
51.51 |
+1.79 |
7 |
4,856 |
+0 |
Oct16 |
150916 |
51.79 |
51.79 |
51.79 |
51.79 |
+1.76 |
3 |
1,818 |
-1 |
Nov16 |
150916 |
52.10 |
52.10 |
52.10 |
52.10 |
+1.74 |
5 |
1,804 |
-1 |
Dec16 |
150916 |
51.31 |
52.51 |
51.15 |
52.42 |
+1.72 |
3,136 |
48,973 |
+143 |
Jan17 |
150916 |
52.64 |
52.64 |
52.64 |
52.64 |
+1.69 |
6 |
1,875 |
+1 |
Total Volume and Open Interest |
166,003 |
416,521 |
+1,709 |
US Dollar Index(ICE) |
Dec15 |
150916 |
95.765 |
96.010 |
95.300 |
95.545 |
-0.240 |
20,243 |
63,939 |
-1,350 |
Mar16 |
150916 |
95.985 |
96.175 |
95.575 |
95.760 |
-0.245 |
65 |
790 |
+25 |
Jun16 |
150916 |
96.070 |
96.070 |
95.997 |
95.997 |
-0.233 |
13 |
143 |
+2 |
Total Volume and Open Interest |
20,321 |
64,872 |
-31,313 |
Australian Dollar(CME) |
Dec15 |
150916 |
71.05 |
71.68 |
70.91 |
71.58 |
+0.67 |
68,005 |
156,314 |
+2,616 |
Mar16 |
150916 |
70.71 |
71.37 |
70.70 |
71.28 |
+0.67 |
60 |
88 |
-3 |
Jun16 |
150916 |
70.95 |
71.36 |
70.90 |
71.01 |
+0.67 |
0 |
2 |
+0 |
Total Volume and Open Interest |
68,065 |
156,410 |
-82,638 |
British Pound(CME) |
Dec15 |
150916 |
153.34 |
155.22 |
153.23 |
154.81 |
+1.57 |
55,359 |
145,405 |
+169 |
Mar16 |
150916 |
153.32 |
155.16 |
153.19 |
154.77 |
+1.58 |
60 |
128 |
+12 |
Jun16 |
150916 |
154.73 |
154.94 |
154.73 |
154.73 |
+1.57 |
0 |
236 |
+0 |
Total Volume and Open Interest |
55,422 |
145,785 |
-58,305 |
Canadian Dollar(CME) |
Dec15 |
150916 |
75.43 |
75.98 |
75.43 |
75.90 |
+0.43 |
47,455 |
129,603 |
-260 |
Mar16 |
150916 |
75.52 |
75.95 |
75.45 |
75.89 |
+0.43 |
75 |
2,215 |
+60 |
Jun16 |
150916 |
75.85 |
75.95 |
75.85 |
75.89 |
+0.43 |
0 |
200 |
+0 |
Sep16 |
150916 |
76.00 |
76.00 |
75.92 |
75.92 |
+0.42 |
0 |
47 |
+0 |
Total Volume and Open Interest |
56,309 |
189,095 |
-5,090 |
Japanese Yen(CME) |
Dec15 |
150916 |
83.18 |
83.39 |
82.97 |
83.00 |
-0.14 |
120,842 |
168,170 |
+271 |
Mar16 |
150916 |
83.52 |
83.58 |
83.18 |
83.20 |
-0.14 |
0 |
253 |
+0 |
Jun16 |
150916 |
83.33 |
83.64 |
83.33 |
83.42 |
-0.13 |
1 |
63 |
+0 |
Total Volume and Open Interest |
120,843 |
168,565 |
-116,699 |
Swiss Franc(CME) |
Dec15 |
150916 |
103.04 |
103.77 |
102.77 |
103.29 |
+0.34 |
10,862 |
36,753 |
+744 |
Mar16 |
150916 |
103.70 |
104.16 |
103.18 |
103.70 |
+0.35 |
0 |
24 |
+0 |
Jun16 |
150916 |
104.18 |
104.42 |
104.16 |
104.16 |
+0.36 |
0 |
7 |
+0 |
Total Volume and Open Interest |
10,862 |
36,787 |
-22,595 |
EuroFX(CME) |
Dec15 |
150916 |
112.82 |
113.39 |
112.32 |
112.94 |
+0.04 |
156,093 |
310,814 |
+4,587 |
Mar16 |
150916 |
113.36 |
113.61 |
112.56 |
113.17 |
+0.04 |
116 |
1,526 |
+74 |
Jun16 |
150916 |
113.43 |
113.82 |
112.92 |
113.44 |
+0.04 |
23 |
785 |
+18 |
Total Volume and Open Interest |
156,237 |
313,196 |
-69,366 |
Mexican Peso(CME) |
Oct15 |
150916 |
602.00 |
602.00 |
602.00 |
602.00 |
+6.00 |
|
|
|
Nov15 |
150916 |
600.75 |
600.75 |
600.75 |
600.75 |
+6.00 |
|
|
|
Total Volume and Open Interest |
19,083 |
129,721 |
-36,007 |
Brazilian Real(CME) |
Oct15 |
150916 |
257.55 |
260.40 |
257.55 |
259.35 |
+2.30 |
2,053 |
11,468 |
+1,340 |
Nov15 |
150916 |
258.90 |
258.90 |
256.75 |
256.75 |
+2.10 |
0 |
57 |
+0 |
Dec15 |
150916 |
252.00 |
254.60 |
252.00 |
254.20 |
+2.20 |
135 |
10,463 |
+74 |
Jan16 |
150916 |
251.50 |
251.50 |
251.50 |
251.50 |
+2.15 |
|
|
|
Total Volume and Open Interest |
2,188 |
22,398 |
+1,414 |
30-Year T-Bonds(CBOT) |
Sep15 |
150916 |
153~230 |
154~100 |
153~080 |
153~080 |
-0~200 |
2,396 |
9,883 |
-281 |
Dec15 |
150916 |
152~110 |
152~290 |
151~250 |
151~260 |
-0~190 |
133,871 |
501,220 |
+7,621 |
Mar16 |
150916 |
150~140 |
150~140 |
150~140 |
150~140 |
-0~190 |
0 |
1 |
+0 |
Total Volume and Open Interest |
136,267 |
511,104 |
+7,340 |
10-Year T-Notes(CBOT) |
Sep15 |
150916 |
127~095 |
127~145 |
127~035 |
127~035 |
-0~055 |
15,156 |
56,181 |
-8,638 |
Dec15 |
150916 |
126~225 |
126~280 |
126~165 |
126~165 |
-0~060 |
550,448 |
2,701,663 |
+15,552 |
Mar16 |
150916 |
126~005 |
126~005 |
126~005 |
126~005 |
-0~060 |
|
|
|
Total Volume and Open Interest |
565,604 |
2,757,844 |
+6,914 |
5-Year T-Notes(CBOT) |
Sep15 |
150916 |
119~224 |
119~264 |
119~190 |
119~200 |
-0~014 |
8,211 |
87,525 |
-5,465 |
Dec15 |
150916 |
119~070 |
119~136 |
119~052 |
119~064 |
-0~014 |
357,732 |
2,204,237 |
-502 |
Mar16 |
150916 |
118~156 |
118~156 |
118~156 |
118~156 |
-0~014 |
|
|
|
Total Volume and Open Interest |
365,943 |
2,291,762 |
-5,967 |
2 Year T-Notes(CBOT) |
Sep15 |
150916 |
109~110 |
109~134 |
109~104 |
109~104 |
-0~022 |
7,048 |
20,709 |
+661 |
Dec15 |
150916 |
109~044 |
109~064 |
109~032 |
109~036 |
-0~014 |
129,286 |
1,145,411 |
+4,297 |
Mar16 |
150916 |
108~286 |
108~286 |
108~286 |
108~286 |
-0~014 |
|
|
|
Total Volume and Open Interest |
136,334 |
1,166,120 |
+4,958 |
Eurodollars(CME) |
Dec15 |
150916 |
99.495 |
99.510 |
99.485 |
99.490 |
-0.010 |
211,434 |
1,334,080 |
+5,195 |
Mar16 |
150916 |
99.345 |
99.365 |
99.335 |
99.350 |
unch |
191,675 |
1,223,157 |
+5,367 |
Jun16 |
150916 |
99.180 |
99.215 |
99.170 |
99.190 |
unch |
153,258 |
1,213,239 |
-9,841 |
Sep16 |
150916 |
99.005 |
99.040 |
98.990 |
99.010 |
unch |
149,422 |
948,006 |
-48,986 |
Dec16 |
150916 |
98.820 |
98.860 |
98.810 |
98.825 |
-0.005 |
202,131 |
1,251,167 |
+26,599 |
Mar17 |
150916 |
98.670 |
98.715 |
98.660 |
98.670 |
-0.010 |
128,336 |
730,949 |
-2,605 |
Jun17 |
150916 |
98.515 |
98.560 |
98.510 |
98.520 |
-0.005 |
112,910 |
720,406 |
+8,056 |
Sep17 |
150916 |
98.385 |
98.425 |
98.375 |
98.380 |
-0.010 |
127,908 |
598,878 |
-6,850 |
Dec17 |
150916 |
98.240 |
98.285 |
98.235 |
98.240 |
-0.015 |
88,346 |
658,784 |
-312 |
Mar18 |
150916 |
98.125 |
98.170 |
98.120 |
98.120 |
-0.015 |
60,784 |
424,376 |
-1,154 |
Jun18 |
150916 |
98.010 |
98.050 |
98.005 |
98.005 |
-0.015 |
100,094 |
420,170 |
-13,127 |
Sep18 |
150916 |
97.900 |
97.945 |
97.895 |
97.900 |
-0.015 |
113,186 |
251,715 |
-1,042 |
Dec18 |
150916 |
97.795 |
97.835 |
97.790 |
97.790 |
-0.015 |
39,658 |
303,813 |
+434 |
Mar19 |
150916 |
97.700 |
97.740 |
97.695 |
97.695 |
-0.020 |
27,158 |
173,735 |
-81 |
Jun19 |
150916 |
97.610 |
97.645 |
97.595 |
97.600 |
-0.020 |
27,346 |
166,691 |
+1,655 |
Sep19 |
150916 |
97.535 |
97.550 |
97.500 |
97.505 |
-0.020 |
26,389 |
120,720 |
-6,606 |
Dec19 |
150916 |
97.420 |
97.460 |
97.410 |
97.410 |
-0.020 |
16,288 |
114,340 |
+760 |
Mar20 |
150916 |
97.340 |
97.375 |
97.320 |
97.325 |
-0.020 |
13,038 |
75,302 |
+411 |
Total Volume and Open Interest |
1,872,607 |
11,043,818 |
-1,069,163 |
Ultra T-Bond(CBOT) |
Sep15 |
150916 |
157~00 |
157~09 |
155~29 |
155~29 |
-0~24 |
4,311 |
19,561 |
-1,568 |
Dec15 |
150916 |
155~08 |
155~30 |
154~16 |
154~17 |
-0~24 |
69,765 |
602,920 |
+7,654 |
Mar16 |
150916 |
154~12 |
154~12 |
154~12 |
154~12 |
-0~24 |
|
|
|
Total Volume and Open Interest |
74,076 |
622,481 |
+6,086 |
30 Day Federal Funds(CBOT) |
Sep15 |
150916 |
99.832 |
99.838 |
99.830 |
99.835 |
+0.003 |
11,135 |
88,974 |
+4,247 |
Oct15 |
150916 |
99.795 |
99.805 |
99.790 |
99.805 |
unch |
56,484 |
224,559 |
+21,463 |
Nov15 |
150916 |
99.755 |
99.760 |
99.745 |
99.755 |
-0.005 |
38,940 |
205,565 |
+9,622 |
Dec15 |
150916 |
99.705 |
99.710 |
99.700 |
99.705 |
-0.005 |
6,886 |
81,529 |
+98 |
Jan16 |
150916 |
99.665 |
99.675 |
99.660 |
99.665 |
-0.010 |
9,798 |
138,040 |
+1,302 |
Feb16 |
150916 |
99.620 |
99.630 |
99.615 |
99.625 |
-0.005 |
6,557 |
58,887 |
+1,066 |
Total Volume and Open Interest |
138,290 |
933,744 |
+38,375 |
3-Mth Euro-Yen(CME) |
Dec15 |
150916 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150916 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150916 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150916 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150916 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150916 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150916 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150916 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150916 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
150916 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
150916 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+4 |
Mar16 |
150916 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150916 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150916 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150916 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+4 |
Mar17 |
150916 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150916 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
150916 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
-1 |
Japanese Gov't Bonds(SGX) |
Dec15 |
150916 |
147.89 |
147.97 |
147.70 |
147.96 |
+0.05 |
1,645 |
21,142 |
+21,142 |
Mar16 |
150916 |
147.40 |
147.40 |
147.40 |
147.40 |
+0.05 |
|
|
|
Jun16 |
150916 |
146.84 |
146.84 |
146.84 |
146.84 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,645 |
21,142 |
+230 |
Euro-Bund(EUREX) |
Dec15 |
150916 |
153.92 |
154.22 |
153.50 |
153.76 |
-0.35 |
342,085 |
1,110,739 |
-8,101 |
Mar16 |
150916 |
155.31 |
155.67 |
155.11 |
155.31 |
-0.38 |
1,186 |
2,368 |
+1,128 |
Jun16 |
150916 |
155.16 |
155.16 |
155.16 |
155.16 |
-0.35 |
|
|
|
Total Volume and Open Interest |
343,271 |
1,113,107 |
-6,973 |
Euro-Bobl(EUREX) |
Dec15 |
150916 |
128.54 |
128.62 |
128.44 |
128.48 |
-0.09 |
226,582 |
999,405 |
+12,924 |
Mar16 |
150916 |
129.77 |
129.77 |
129.77 |
129.77 |
-0.09 |
4 |
10 |
+0 |
Jun16 |
150916 |
129.77 |
129.77 |
129.77 |
129.77 |
-0.09 |
|
|
|
Total Volume and Open Interest |
226,586 |
999,415 |
+12,924 |
3-Mth Euribor(EUREX) |
Sep15 |
150914 |
100.040 |
100.040 |
100.037 |
100.037 |
-0.003 |
54 |
13,932 |
-52 |
Dec15 |
150916 |
100.040 |
100.040 |
100.040 |
100.040 |
unch |
260 |
31,940 |
+121 |
Mar16 |
150916 |
100.040 |
100.040 |
100.035 |
100.035 |
-0.005 |
0 |
4,639 |
+0 |
Total Volume and Open Interest |
1,407 |
81,864 |
-13,781 |
Long Gilt(LIFFE) |
Sep15 |
150916 |
118~07 |
118~07 |
118~05 |
118~05 |
-0~10 |
500 |
20,909 |
-450 |
Dec15 |
150916 |
117~14 |
117~18 |
116~30 |
117~09 |
-0~10 |
110,633 |
439,074 |
+2,643 |
Total Volume and Open Interest |
111,133 |
459,983 |
+2,193 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150916 |
99.41 |
99.42 |
99.41 |
99.41 |
+0.00 |
15,797 |
320,207 |
-1,352 |
Dec15 |
150916 |
99.35 |
99.36 |
99.33 |
99.35 |
-0.01 |
20,191 |
436,813 |
+3,035 |
Mar16 |
150916 |
99.25 |
99.25 |
99.21 |
99.23 |
-0.02 |
53,387 |
355,698 |
-2,348 |
Jun16 |
150916 |
99.13 |
99.14 |
99.09 |
99.11 |
-0.03 |
52,556 |
389,980 |
+4,623 |
Sep16 |
150916 |
99.03 |
99.03 |
98.97 |
98.99 |
-0.04 |
32,252 |
320,407 |
+4,299 |
Dec16 |
150916 |
98.90 |
98.91 |
98.85 |
98.86 |
-0.05 |
36,017 |
373,321 |
+4,372 |
Total Volume and Open Interest |
342,840 |
3,490,280 |
+17,264 |
3-Mth Euribor(LIFFE) |
Dec15 |
150916 |
100.035 |
100.040 |
100.035 |
100.035 |
-0.005 |
53,875 |
399,360 |
-2,397 |
Mar16 |
150916 |
100.035 |
100.040 |
100.030 |
100.035 |
-0.005 |
25,193 |
294,304 |
-2,696 |
Jun16 |
150916 |
100.035 |
100.040 |
100.030 |
100.035 |
unch |
24,291 |
318,103 |
+5,007 |
Total Volume and Open Interest |
270,983 |
2,904,888 |
-288,942 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150910 |
97.83 |
97.85 |
97.74 |
97.83 |
unch |
29,547 |
64,826 |
-16,912 |
Dec15 |
150916 |
97.96 |
97.96 |
97.92 |
97.94 |
-0.02 |
12,703 |
200,190 |
+900 |
Mar16 |
150916 |
98.04 |
98.04 |
98.00 |
98.02 |
-0.03 |
14,818 |
155,466 |
-359 |
Jun16 |
150916 |
98.08 |
98.08 |
98.03 |
98.05 |
-0.04 |
15,618 |
150,976 |
+683 |
Sep16 |
150916 |
98.08 |
98.08 |
98.02 |
98.05 |
-0.04 |
12,683 |
109,166 |
-292 |
Dec16 |
150916 |
98.04 |
98.05 |
97.98 |
98.00 |
-0.05 |
7,935 |
75,124 |
+215 |
Mar17 |
150916 |
97.98 |
97.99 |
97.91 |
97.93 |
-0.06 |
2,654 |
52,318 |
+47 |
Jun17 |
150916 |
97.90 |
97.91 |
97.82 |
97.85 |
-0.06 |
1,660 |
40,630 |
-181 |
Sep17 |
150916 |
97.81 |
97.83 |
97.73 |
97.76 |
-0.07 |
1,268 |
18,230 |
+416 |
Dec17 |
150916 |
97.66 |
97.66 |
97.66 |
97.66 |
-0.08 |
1 |
3,257 |
+1 |
Total Volume and Open Interest |
69,365 |
811,031 |
+1,455 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
150916 |
97.28 |
97.29 |
97.13 |
97.17 |
-0.12 |
79,914 |
633,410 |
+30,073 |
Mar16 |
150916 |
97.17 |
97.17 |
97.17 |
97.17 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Dec15 |
150916 |
98.16 |
98.17 |
98.07 |
98.09 |
-0.08 |
125,810 |
695,950 |
+47,126 |
Mar16 |
150916 |
98.09 |
98.09 |
98.09 |
98.09 |
|
|
|
|
Gold(CMX) |
Oct15 |
150916 |
1104.9 |
1123.8 |
1103.4 |
1119.0 |
+16.4 |
4,877 |
22,118 |
-706 |
Dec15 |
150916 |
1104.4 |
1123.7 |
1103.0 |
1119.0 |
+16.4 |
74,178 |
281,135 |
-868 |
Feb16 |
150916 |
1104.9 |
1124.1 |
1104.2 |
1119.8 |
+16.4 |
1,239 |
44,496 |
+783 |
Apr16 |
150916 |
1109.2 |
1123.0 |
1108.8 |
1120.6 |
+16.4 |
636 |
18,272 |
-172 |
Jun16 |
150916 |
1110.3 |
1126.2 |
1110.3 |
1121.5 |
+16.4 |
477 |
13,295 |
+81 |
Aug16 |
150916 |
1122.5 |
1122.8 |
1122.5 |
1122.5 |
+16.4 |
0 |
3,979 |
+0 |
Oct16 |
150916 |
1123.6 |
1123.6 |
1123.6 |
1123.6 |
+16.5 |
0 |
1,869 |
+0 |
Dec16 |
150916 |
1109.0 |
1128.2 |
1109.0 |
1124.8 |
+16.5 |
5 |
11,555 |
+2 |
Feb17 |
150916 |
1114.3 |
1126.1 |
1114.3 |
1126.1 |
+16.5 |
0 |
157 |
+0 |
Apr17 |
150916 |
1127.5 |
1127.5 |
1127.5 |
1127.5 |
+16.5 |
0 |
301 |
+0 |
Jun17 |
150916 |
1129.1 |
1129.1 |
1129.1 |
1129.1 |
+16.6 |
0 |
3,838 |
+0 |
Total Volume and Open Interest |
81,449 |
411,141 |
-885 |
Silver(CMX) |
Sep15 |
150916 |
1451.0 |
1490.0 |
1451.0 |
1487.8 |
+55.9 |
33 |
445 |
-18 |
Dec15 |
150916 |
1437.0 |
1496.5 |
1431.0 |
1488.5 |
+55.9 |
24,504 |
122,121 |
+1,169 |
Mar16 |
150916 |
1442.0 |
1501.0 |
1436.5 |
1493.2 |
+55.9 |
1,489 |
15,998 |
+318 |
May16 |
150916 |
1479.5 |
1500.0 |
1479.5 |
1496.5 |
+56.0 |
417 |
2,535 |
+72 |
Jul16 |
150916 |
1481.5 |
1503.0 |
1481.0 |
1499.8 |
+56.1 |
46 |
5,501 |
+3 |
Sep16 |
150916 |
1505.5 |
1505.5 |
1503.0 |
1503.0 |
+56.1 |
52 |
701 |
+26 |
Dec16 |
150916 |
1475.0 |
1510.5 |
1475.0 |
1507.3 |
+56.2 |
156 |
5,931 |
+73 |
Total Volume and Open Interest |
26,745 |
157,375 |
+1,677 |
Platinum(NYMEX) |
Oct15 |
150916 |
963.6 |
976.7 |
956.3 |
975.7 |
+17.5 |
10,875 |
49,523 |
-680 |
Jan16 |
150916 |
963.4 |
976.2 |
956.7 |
975.3 |
+16.9 |
2,398 |
21,902 |
+1,493 |
Apr16 |
150916 |
968.0 |
977.0 |
967.6 |
977.0 |
+16.9 |
34 |
1,338 |
+28 |
Jul16 |
150916 |
978.3 |
978.3 |
978.3 |
978.3 |
+16.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,309 |
72,774 |
+842 |
Palladium(NYMEX) |
Sep15 |
150916 |
607.50 |
611.05 |
607.50 |
611.05 |
+11.90 |
5 |
31 |
-3 |
Dec15 |
150916 |
601.80 |
613.00 |
594.00 |
611.95 |
+11.50 |
2,586 |
27,636 |
+197 |
Mar16 |
150916 |
597.75 |
612.40 |
595.65 |
612.40 |
+11.50 |
5 |
189 |
+1 |
Total Volume and Open Interest |
2,597 |
27,873 |
+195 |
Copper(CMX) |
Sep15 |
150916 |
243.00 |
246.60 |
243.00 |
246.15 |
+2.55 |
488 |
2,362 |
-114 |
Dec15 |
150916 |
242.65 |
245.90 |
241.30 |
245.20 |
+2.55 |
41,277 |
105,909 |
-2,370 |
Mar16 |
150916 |
243.25 |
246.15 |
241.65 |
245.45 |
+2.50 |
6,236 |
27,636 |
+539 |
May16 |
150916 |
242.35 |
246.05 |
241.85 |
245.35 |
+2.40 |
3,554 |
8,579 |
+1,472 |
Jul16 |
150916 |
243.10 |
245.70 |
243.10 |
245.30 |
+2.35 |
1,119 |
1,603 |
+243 |
Total Volume and Open Interest |
53,268 |
155,209 |
-141 |
E-mini DJIA Index(CBOT) |
Sep15 |
150916 |
16621 |
16770 |
16568 |
16765 |
+144 |
43,789 |
53,222 |
-2,157 |
Dec15 |
150916 |
16517 |
16672 |
16466 |
16664 |
+144 |
129,390 |
40,661 |
+7,022 |
Mar16 |
150916 |
16430 |
16589 |
16397 |
16589 |
+144 |
20 |
25 |
-1 |
Jun16 |
150916 |
16507 |
16507 |
16507 |
16507 |
+144 |
0 |
4 |
+0 |
Total Volume and Open Interest |
173,199 |
93,912 |
+4,864 |
S & P 500(CME) |
Sep15 |
150916 |
1979.50 |
1998.20 |
1978.00 |
1998.20 |
+18.50 |
27,126 |
153,650 |
-11,996 |
Dec15 |
150916 |
1970.00 |
1989.00 |
1963.40 |
1988.00 |
+18.00 |
24,157 |
46,664 |
+15,446 |
Mar16 |
150916 |
1981.10 |
1981.10 |
1960.90 |
1981.10 |
+18.20 |
0 |
215 |
+0 |
Jun16 |
150916 |
1974.60 |
1974.60 |
1954.40 |
1974.60 |
+18.20 |
0 |
972 |
+0 |
Total Volume and Open Interest |
51,283 |
201,502 |
+3,450 |
S & P 500 E-Mini(Globex) |
Sep15 |
150916 |
1979.75 |
1999.00 |
1972.75 |
1998.25 |
+18.50 |
893,365 |
1,731,541 |
-480,001 |
Dec15 |
150916 |
1970.25 |
1989.00 |
1962.75 |
1988.00 |
+18.00 |
1,574,502 |
1,747,635 |
+477,947 |
Mar16 |
150916 |
1963.00 |
1981.75 |
1956.25 |
1981.00 |
+18.00 |
274 |
6,166 |
+102 |
Jun16 |
150916 |
1952.00 |
1974.50 |
1950.25 |
1974.50 |
+18.00 |
18 |
317 |
-4 |
Total Volume and Open Interest |
2,468,159 |
3,485,747 |
-1,956 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150916 |
4362.50 |
4393.00 |
4345.50 |
4391.50 |
+30.50 |
87,550 |
155,700 |
-32,372 |
Dec15 |
150916 |
4351.80 |
4382.30 |
4335.00 |
4381.00 |
+30.00 |
201,299 |
148,820 |
+36,809 |
Mar16 |
150916 |
4356.00 |
4374.50 |
4333.00 |
4374.50 |
+29.50 |
13 |
28 |
+6 |
Total Volume and Open Interest |
288,862 |
304,796 |
+4,443 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150916 |
1427.90 |
1440.50 |
1422.10 |
1438.20 |
+11.60 |
23,636 |
32,256 |
-17,025 |
Dec15 |
150916 |
1420.80 |
1434.50 |
1415.70 |
1431.90 |
+11.70 |
33,705 |
58,606 |
+17,589 |
Mar16 |
150916 |
1432.90 |
1432.90 |
1432.90 |
1432.90 |
+11.70 |
|
|
|
Total Volume and Open Interest |
57,341 |
90,867 |
+564 |
Volatility Index(CBOE) |
Sep15 |
150916 |
22.45 |
23.00 |
22.24 |
22.40 |
-0.18 |
67,304 |
56,286 |
-11,494 |
Oct15 |
150916 |
20.45 |
20.62 |
18.90 |
18.98 |
-1.45 |
58,153 |
153,919 |
+9,927 |
Nov15 |
150916 |
20.60 |
20.65 |
19.20 |
19.25 |
-1.40 |
15,097 |
29,125 |
+1,207 |
Dec15 |
150916 |
20.54 |
20.62 |
19.25 |
19.28 |
-1.35 |
8,832 |
31,599 |
+302 |
Total Volume and Open Interest |
161,817 |
335,416 |
+984 |
Russell 2000(ICE) |
Sep15 |
150916 |
1166.10 |
1177.60 |
1164.10 |
1177.10 |
+9.70 |
107,318 |
153,202 |
-78,429 |
Dec15 |
150916 |
1160.60 |
1171.90 |
1157.80 |
1171.20 |
+10.10 |
150,966 |
250,307 |
+84,302 |
Mar16 |
150916 |
1166.70 |
1166.70 |
1166.70 |
1166.70 |
+10.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
258,284 |
403,510 |
+5,873 |
Nikkei 225(CME) |
Dec15 |
150916 |
18245 |
18505 |
18090 |
18465 |
+215 |
15,430 |
46,751 |
+1,062 |
Mar16 |
150916 |
18450 |
18530 |
18270 |
18530 |
+215 |
5 |
0 |
+0 |
Total Volume and Open Interest |
15,435 |
46,752 |
+1,062 |
Nikkei 225(SGX) |
Dec15 |
150916 |
17885 |
18190 |
17710 |
18170 |
+295 |
86,343 |
208,227 |
+208,227 |
Mar16 |
150916 |
18045 |
18150 |
18045 |
18150 |
+295 |
232 |
311 |
+311 |
Jun16 |
150916 |
18030 |
18030 |
18030 |
18030 |
+295 |
0 |
203 |
+203 |
Total Volume and Open Interest |
87,110 |
219,946 |
-4,176 |
CAC 40(EURONEXT) |
Sep15 |
150916 |
4586.0 |
4661.5 |
4580.5 |
4646.0 |
+77.5 |
147,558 |
240,562 |
+14,229 |
Oct15 |
150916 |
4571.5 |
4651.0 |
4570.5 |
4635.5 |
+54.0 |
59,877 |
52,030 |
+35,968 |
Nov15 |
150916 |
4580.0 |
4633.5 |
4580.0 |
4633.5 |
+58.0 |
11 |
31 |
+11 |
Total Volume and Open Interest |
211,820 |
303,651 |
+53,133 |
Hang Seng Index(HKFE) |
Sep15 |
150916 |
21333 |
22074 |
21287 |
21980 |
+647 |
63,855 |
94,074 |
+843 |
Oct15 |
150916 |
21300 |
22039 |
21300 |
21961 |
+646 |
724 |
3,656 |
+198 |
Total Volume and Open Interest |
64,766 |
104,950 |
+1,122 |
DAX(EUREX) |
Sep15 |
150916 |
10229.5 |
10339.0 |
10171.5 |
10238.0 |
+25.5 |
120,069 |
107,783 |
-12,348 |
Dec15 |
150916 |
10224.0 |
10338.0 |
10170.5 |
10237.5 |
+26.0 |
38,827 |
57,485 |
+20,250 |
Mar16 |
150916 |
10255.5 |
10352.0 |
10198.0 |
10251.0 |
+24.5 |
48 |
430 |
+23 |
Total Volume and Open Interest |
158,944 |
165,698 |
+7,925 |
FT-SE 100(EURONEXT) |
Sep15 |
150916 |
6164.00 |
6257.00 |
6161.00 |
6243.50 |
+92.50 |
210,128 |
371,857 |
-95,854 |
Dec15 |
150916 |
6132.00 |
6225.00 |
6132.00 |
6209.50 |
+90.00 |
132,674 |
273,560 |
+135,190 |
Mar16 |
150916 |
6159.50 |
6159.50 |
6159.50 |
6159.50 |
+90.00 |
1 |
9 |
+0 |
Total Volume and Open Interest |
342,803 |
647,182 |
+39,336 |
SPI 200(SFE) |
Sep15 |
150916 |
5008.0 |
5122.0 |
4987.0 |
5117.0 |
+111.0 |
112,177 |
257,444 |
-2,021 |
Dec15 |
150916 |
4997.0 |
5107.0 |
4974.0 |
5101.0 |
+108.0 |
78,650 |
77,438 |
+62,210 |
Mar16 |
150916 |
5045.0 |
5045.0 |
5045.0 |
5045.0 |
+108.0 |
0 |
3,043 |
+0 |
Total Volume and Open Interest |
190,860 |
339,817 |
+60,214 |
FTSE MIB(ISE) |
Sep15 |
150916 |
22060.00 |
22185.00 |
21905.00 |
22034.00 |
+114.00 |
47,093 |
42,888 |
-11,656 |
Dec15 |
150916 |
21965.00 |
22085.00 |
21805.00 |
21942.00 |
+124.00 |
19,560 |
18,944 |
+6,321 |
Mar16 |
150916 |
21940.00 |
21940.00 |
21940.00 |
21940.00 |
+129.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
66,653 |
61,833 |
-5,335 |
KOSPI 200(KFE) |
Dec15 |
150916 |
232.90 |
240.10 |
232.85 |
239.20 |
+6.10 |
155,829 |
132,222 |
+2,504 |
Mar16 |
150916 |
231.00 |
237.80 |
231.00 |
237.00 |
+6.00 |
414 |
2,444 |
+64 |
Jun16 |
150916 |
235.55 |
238.65 |
235.55 |
238.45 |
+6.60 |
1 |
336 |
+1 |
Total Volume and Open Interest |
156,246 |
136,230 |
+2,572 |
GSCI(CME) |
Oct15 |
150916 |
367.80 |
367.80 |
367.80 |
367.80 |
+6.60 |
2,425 |
12,665 |
+2,326 |
Nov15 |
150916 |
370.80 |
370.80 |
370.80 |
370.80 |
+6.60 |
|
|
|
Dec15 |
150916 |
375.50 |
375.50 |
375.50 |
375.50 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|