|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 18, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
150918 |
883.75 |
886.50 |
866.50 |
867.25 |
-17.25 |
120,932 |
383,182 |
-310 |
Jan16 |
150918 |
887.75 |
890.50 |
871.25 |
871.50 |
-17.25 |
33,672 |
84,058 |
+2,343 |
Mar16 |
150918 |
891.50 |
893.50 |
874.75 |
874.75 |
-17.25 |
14,891 |
88,120 |
+1,375 |
May16 |
150918 |
894.00 |
896.00 |
877.50 |
878.00 |
-16.75 |
6,452 |
51,464 |
+47 |
Jul16 |
150918 |
898.00 |
900.00 |
882.50 |
882.75 |
-16.00 |
9,213 |
40,391 |
-344 |
Aug16 |
150918 |
897.50 |
899.00 |
882.00 |
882.00 |
-16.00 |
227 |
2,907 |
+4 |
Sep16 |
150918 |
883.00 |
883.00 |
873.25 |
873.25 |
-14.25 |
36 |
649 |
+2 |
Nov16 |
150918 |
882.75 |
884.50 |
869.50 |
869.75 |
-13.25 |
2,710 |
21,060 |
+224 |
Jan17 |
150918 |
888.00 |
888.00 |
876.00 |
876.00 |
-13.00 |
28 |
243 |
-10 |
Mar17 |
150918 |
880.25 |
880.25 |
880.25 |
880.25 |
-13.00 |
18 |
151 |
+0 |
May17 |
150918 |
890.00 |
890.00 |
884.00 |
884.00 |
-13.00 |
17 |
108 |
-2 |
Jul17 |
150918 |
889.50 |
889.50 |
889.50 |
889.50 |
-13.00 |
17 |
240 |
-4 |
Aug17 |
150918 |
895.00 |
895.00 |
887.50 |
887.50 |
-13.00 |
2 |
31 |
+1 |
Sep17 |
150918 |
883.50 |
883.50 |
883.50 |
883.50 |
-13.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
188,299 |
673,074 |
+3,336 |
Soybean Meal(CBOT) |
Oct15 |
150918 |
313.00 |
314.90 |
308.70 |
309.00 |
-4.20 |
14,867 |
45,897 |
-1,418 |
Dec15 |
150918 |
312.00 |
314.00 |
307.50 |
307.80 |
-4.50 |
44,512 |
181,072 |
+1,663 |
Jan16 |
150918 |
310.50 |
312.50 |
306.10 |
306.30 |
-4.30 |
6,736 |
35,344 |
+680 |
Mar16 |
150918 |
308.50 |
310.50 |
304.30 |
304.50 |
-4.10 |
5,677 |
40,666 |
+678 |
May16 |
150918 |
305.80 |
308.20 |
301.40 |
301.70 |
-4.00 |
2,861 |
32,469 |
+277 |
Jul16 |
150918 |
305.50 |
307.70 |
301.80 |
302.10 |
-3.50 |
1,867 |
25,621 |
+269 |
Aug16 |
150918 |
305.40 |
308.10 |
301.70 |
301.90 |
-3.40 |
364 |
6,190 |
-8 |
Sep16 |
150918 |
305.00 |
307.00 |
301.30 |
301.60 |
-3.20 |
354 |
6,786 |
+27 |
Oct16 |
150918 |
303.30 |
304.80 |
299.10 |
299.30 |
-3.20 |
233 |
5,243 |
+30 |
Dec16 |
150918 |
302.30 |
304.40 |
299.00 |
299.20 |
-2.90 |
364 |
11,756 |
-111 |
Total Volume and Open Interest |
77,846 |
393,018 |
+2,090 |
Soybean Oil(CBOT) |
Oct15 |
150918 |
26.67 |
26.70 |
25.99 |
26.05 |
-0.62 |
19,515 |
34,047 |
-2,978 |
Dec15 |
150918 |
26.80 |
26.91 |
26.18 |
26.25 |
-0.62 |
58,752 |
207,115 |
-830 |
Jan16 |
150918 |
27.06 |
27.12 |
26.50 |
26.57 |
-0.62 |
7,021 |
40,843 |
+1,045 |
Mar16 |
150918 |
27.38 |
27.43 |
26.75 |
26.82 |
-0.60 |
5,583 |
45,216 |
+366 |
May16 |
150918 |
27.60 |
27.60 |
26.96 |
27.04 |
-0.60 |
1,885 |
34,083 |
-101 |
Jul16 |
150918 |
27.85 |
27.88 |
27.18 |
27.24 |
-0.63 |
1,687 |
24,888 |
+87 |
Aug16 |
150918 |
27.96 |
27.97 |
27.32 |
27.33 |
-0.61 |
556 |
6,085 |
+251 |
Sep16 |
150918 |
28.05 |
28.06 |
27.40 |
27.41 |
-0.61 |
479 |
4,470 |
+157 |
Oct16 |
150918 |
28.00 |
28.01 |
27.42 |
27.42 |
-0.64 |
404 |
4,202 |
+198 |
Dec16 |
150918 |
28.00 |
28.00 |
27.50 |
27.57 |
-0.63 |
1,056 |
12,009 |
+416 |
Total Volume and Open Interest |
97,011 |
415,076 |
-1,351 |
Canola(WCE) |
Nov15 |
150918 |
470.8 |
471.3 |
462.6 |
464.8 |
-5.5 |
9,762 |
108,033 |
+1,698 |
Jan16 |
150918 |
476.3 |
476.3 |
467.8 |
470.1 |
-5.1 |
4,498 |
30,023 |
+1,601 |
Mar16 |
150918 |
476.0 |
476.0 |
470.5 |
472.8 |
-4.5 |
1,582 |
12,937 |
-601 |
May16 |
150918 |
474.5 |
474.5 |
470.7 |
473.2 |
-4.5 |
265 |
4,463 |
+1 |
Jul16 |
150918 |
472.1 |
474.7 |
470.3 |
473.3 |
-4.3 |
246 |
10,700 |
+16 |
Total Volume and Open Interest |
16,389 |
168,535 |
+2,726 |
Corn(CBOT) |
Dec15 |
150918 |
380.00 |
382.50 |
376.50 |
377.25 |
-2.50 |
136,515 |
734,898 |
-9,562 |
Mar16 |
150918 |
391.25 |
393.75 |
388.00 |
388.50 |
-2.50 |
23,482 |
225,898 |
+1,262 |
May16 |
150918 |
398.50 |
401.00 |
395.50 |
396.00 |
-2.50 |
7,471 |
82,210 |
+605 |
Jul16 |
150918 |
404.50 |
405.75 |
400.75 |
401.75 |
-2.00 |
10,638 |
84,450 |
+1,147 |
Sep16 |
150918 |
398.25 |
399.25 |
394.75 |
396.25 |
-0.75 |
2,189 |
33,828 |
+595 |
Dec16 |
150918 |
403.00 |
405.25 |
400.50 |
402.75 |
unch |
7,036 |
74,468 |
+1,074 |
Mar17 |
150918 |
413.00 |
414.50 |
411.00 |
412.75 |
-0.25 |
391 |
2,901 |
+24 |
May17 |
150918 |
419.00 |
419.00 |
419.00 |
419.00 |
unch |
6 |
1,116 |
+6 |
Jul17 |
150918 |
422.50 |
423.00 |
422.50 |
423.00 |
+0.50 |
7 |
1,231 |
+1 |
Sep17 |
150918 |
412.75 |
412.75 |
412.75 |
412.75 |
unch |
2 |
531 |
+0 |
Total Volume and Open Interest |
187,752 |
1,243,613 |
-4,841 |
Wheat(CBOT) |
Dec15 |
150918 |
481.25 |
488.75 |
480.00 |
486.75 |
+5.25 |
57,613 |
232,273 |
-626 |
Mar16 |
150918 |
489.50 |
495.25 |
487.00 |
493.50 |
+5.00 |
15,250 |
81,286 |
+432 |
May16 |
150918 |
494.50 |
499.75 |
492.00 |
498.25 |
+4.75 |
3,379 |
21,890 |
-378 |
Jul16 |
150918 |
498.50 |
504.00 |
496.75 |
502.25 |
+4.75 |
2,135 |
33,203 |
+140 |
Sep16 |
150918 |
509.00 |
512.00 |
505.50 |
511.00 |
+5.00 |
257 |
3,542 |
+29 |
Dec16 |
150918 |
520.25 |
525.50 |
520.00 |
524.50 |
+4.25 |
327 |
4,753 |
+87 |
Total Volume and Open Interest |
78,984 |
378,054 |
-310 |
Wheat(KCBT) |
Dec15 |
150918 |
478.00 |
485.00 |
477.00 |
482.25 |
+3.00 |
9,551 |
121,847 |
-478 |
Mar16 |
150918 |
492.50 |
498.75 |
491.25 |
496.50 |
+3.00 |
2,194 |
31,987 |
+712 |
May16 |
150918 |
504.25 |
508.50 |
501.50 |
506.50 |
+3.00 |
567 |
9,805 |
-107 |
Jul16 |
150918 |
512.25 |
518.00 |
511.00 |
516.00 |
+3.25 |
726 |
17,149 |
-28 |
Sep16 |
150918 |
526.00 |
530.00 |
525.00 |
530.00 |
+3.00 |
429 |
2,911 |
-16 |
Dec16 |
150918 |
546.75 |
548.00 |
541.75 |
547.00 |
+3.00 |
328 |
3,053 |
+112 |
Total Volume and Open Interest |
13,796 |
186,847 |
+195 |
Wheat(MGE) |
Dec15 |
150918 |
509.25 |
514.50 |
508.75 |
511.00 |
+0.75 |
2,915 |
31,341 |
-223 |
Mar16 |
150918 |
523.25 |
528.75 |
522.75 |
525.25 |
+0.75 |
1,032 |
14,062 |
-295 |
May16 |
150918 |
537.25 |
538.50 |
533.75 |
535.25 |
+0.75 |
496 |
6,516 |
+76 |
Jul16 |
150918 |
547.50 |
547.50 |
543.00 |
545.50 |
+0.75 |
235 |
3,886 |
+51 |
Sep16 |
150918 |
555.50 |
559.25 |
554.00 |
556.00 |
+0.75 |
125 |
2,776 |
+37 |
Total Volume and Open Interest |
4,911 |
59,458 |
-302 |
Oats(CBOT) |
Dec15 |
150918 |
230.00 |
234.50 |
229.50 |
230.50 |
-1.25 |
660 |
7,055 |
-222 |
Mar16 |
150918 |
235.50 |
236.50 |
232.50 |
233.50 |
-1.00 |
27 |
1,757 |
-10 |
May16 |
150918 |
235.75 |
235.75 |
235.75 |
235.75 |
-1.00 |
0 |
96 |
+0 |
Jul16 |
150918 |
236.75 |
236.75 |
236.75 |
236.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
687 |
8,908 |
-232 |
Rough Rice(CBOT) |
Sep15 |
150914 |
12.78 |
12.78 |
12.78 |
12.78 |
+0.18 |
78 |
122 |
+34 |
Nov15 |
150918 |
12.81 |
12.99 |
12.80 |
12.95 |
+0.05 |
630 |
7,856 |
-81 |
Jan16 |
150918 |
13.17 |
13.26 |
13.11 |
13.23 |
+0.05 |
231 |
2,591 |
+29 |
Mar16 |
150918 |
13.43 |
13.44 |
13.43 |
13.44 |
+0.05 |
6 |
120 |
+3 |
Total Volume and Open Interest |
867 |
10,651 |
-49 |
Live Cattle(CME) |
Oct15 |
150918 |
136.850 |
137.435 |
135.825 |
136.000 |
-0.850 |
22,817 |
55,603 |
-2,144 |
Dec15 |
150918 |
139.235 |
139.830 |
138.035 |
138.380 |
-0.950 |
29,261 |
117,073 |
+5,208 |
Feb16 |
150918 |
140.000 |
140.580 |
138.735 |
139.150 |
-0.900 |
9,392 |
43,328 |
+1,577 |
Apr16 |
150918 |
139.150 |
139.400 |
137.630 |
138.050 |
-0.950 |
5,063 |
31,239 |
-61 |
Jun16 |
150918 |
131.000 |
131.075 |
129.300 |
129.800 |
-1.050 |
939 |
12,722 |
+51 |
Aug16 |
150918 |
129.735 |
129.735 |
127.680 |
127.980 |
-1.505 |
198 |
2,025 |
+29 |
Total Volume and Open Interest |
68,005 |
264,611 |
+4,750 |
Feeder Cattle(CME) |
Sep15 |
150918 |
193.200 |
193.600 |
191.130 |
192.800 |
-0.400 |
1,447 |
2,736 |
-97 |
Oct15 |
150918 |
187.900 |
188.350 |
184.630 |
185.830 |
-1.970 |
5,307 |
12,707 |
-120 |
Nov15 |
150918 |
186.330 |
186.630 |
182.550 |
183.630 |
-2.405 |
3,159 |
10,455 |
+372 |
Jan16 |
150918 |
180.880 |
181.250 |
177.000 |
178.250 |
-2.550 |
1,306 |
5,520 |
+142 |
Mar16 |
150918 |
179.185 |
179.785 |
175.350 |
176.285 |
-3.045 |
718 |
3,893 |
+78 |
Apr16 |
150918 |
180.000 |
180.130 |
175.785 |
176.750 |
-3.050 |
137 |
579 |
+32 |
May16 |
150918 |
178.600 |
179.700 |
175.300 |
176.185 |
-3.015 |
205 |
967 |
+81 |
Total Volume and Open Interest |
12,341 |
37,078 |
+520 |
Lean Hogs(CME) |
Oct15 |
150918 |
70.430 |
71.330 |
70.100 |
71.050 |
+0.470 |
20,040 |
38,198 |
-3,214 |
Dec15 |
150918 |
64.050 |
64.550 |
63.285 |
64.150 |
-0.200 |
14,024 |
79,569 |
+779 |
Feb16 |
150918 |
68.600 |
68.730 |
67.600 |
68.385 |
-0.315 |
3,213 |
33,058 |
-44 |
Apr16 |
150918 |
72.180 |
72.285 |
71.350 |
72.100 |
-0.330 |
1,583 |
24,325 |
+57 |
May16 |
150918 |
76.930 |
77.150 |
76.600 |
77.150 |
unch |
33 |
436 |
+23 |
Jun16 |
150918 |
80.200 |
80.400 |
79.580 |
80.135 |
-0.365 |
1,250 |
10,323 |
+33 |
Jul16 |
150918 |
79.330 |
79.580 |
79.000 |
79.450 |
-0.250 |
139 |
1,826 |
+9 |
Aug16 |
150918 |
78.950 |
78.950 |
78.500 |
78.680 |
-0.570 |
65 |
2,085 |
+1 |
Total Volume and Open Interest |
40,384 |
192,630 |
-2,368 |
Class III Milk(CME) |
Sep15 |
150918 |
15.85 |
15.85 |
15.82 |
15.84 |
unch |
287 |
4,578 |
-56 |
Oct15 |
150918 |
15.83 |
15.92 |
15.79 |
15.81 |
unch |
447 |
4,357 |
-8 |
Nov15 |
150918 |
15.72 |
15.83 |
15.72 |
15.74 |
+0.02 |
273 |
4,056 |
-5 |
Dec15 |
150918 |
15.70 |
15.76 |
15.68 |
15.71 |
+0.04 |
120 |
3,738 |
+24 |
Jan16 |
150918 |
15.53 |
15.59 |
15.53 |
15.58 |
unch |
80 |
1,470 |
-7 |
Feb16 |
150918 |
15.58 |
15.60 |
15.58 |
15.58 |
unch |
31 |
1,348 |
-5 |
Mar16 |
150918 |
15.67 |
15.70 |
15.67 |
15.70 |
unch |
33 |
1,282 |
-9 |
Apr16 |
150918 |
15.73 |
15.74 |
15.73 |
15.74 |
unch |
29 |
970 |
+3 |
May16 |
150918 |
15.90 |
15.92 |
15.90 |
15.92 |
+0.12 |
47 |
960 |
+0 |
Jun16 |
150918 |
16.10 |
16.23 |
16.10 |
16.13 |
+0.06 |
17 |
755 |
-2 |
Jul16 |
150918 |
16.35 |
16.36 |
16.35 |
16.36 |
+0.01 |
12 |
617 |
+10 |
Aug16 |
150918 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
11 |
569 |
+8 |
Sep16 |
150918 |
16.31 |
16.33 |
16.31 |
16.33 |
+0.02 |
18 |
547 |
+10 |
Total Volume and Open Interest |
1,452 |
26,631 |
-4 |
Cocoa(ICE) |
Dec15 |
150918 |
3292 |
3341 |
3292 |
3311 |
+29 |
17,376 |
92,640 |
+27 |
Mar16 |
150918 |
3280 |
3327 |
3280 |
3301 |
+30 |
6,786 |
58,419 |
+1,126 |
May16 |
150918 |
3273 |
3318 |
3273 |
3293 |
+29 |
1,274 |
19,318 |
+130 |
Jul16 |
150918 |
3264 |
3306 |
3264 |
3281 |
+28 |
1,308 |
11,640 |
+484 |
Sep16 |
150918 |
3250 |
3289 |
3250 |
3264 |
+26 |
655 |
3,845 |
+322 |
Dec16 |
150918 |
3230 |
3264 |
3230 |
3243 |
+25 |
319 |
4,819 |
+224 |
Mar17 |
150918 |
3208 |
3242 |
3208 |
3219 |
+25 |
1,121 |
5,271 |
+884 |
Total Volume and Open Interest |
28,847 |
197,020 |
+3,199 |
Coffee "C"(ICE) |
Sep15 |
150918 |
113.35 |
113.35 |
113.35 |
113.35 |
-0.15 |
3 |
27 |
-1 |
Dec15 |
150918 |
118.90 |
120.30 |
116.85 |
118.35 |
-0.20 |
10,133 |
108,453 |
-165 |
Mar16 |
150918 |
122.30 |
123.65 |
120.30 |
121.80 |
-0.15 |
1,776 |
37,479 |
+161 |
May16 |
150918 |
124.50 |
125.60 |
122.70 |
124.05 |
-0.15 |
463 |
18,446 |
+164 |
Jul16 |
150918 |
126.80 |
127.60 |
125.85 |
125.95 |
-0.15 |
363 |
7,965 |
+87 |
Sep16 |
150918 |
128.90 |
129.55 |
127.20 |
127.80 |
-0.15 |
358 |
5,186 |
+32 |
Total Volume and Open Interest |
13,753 |
188,400 |
+143 |
Orange Juice(ICE) |
Nov15 |
150918 |
121.35 |
121.95 |
120.15 |
120.20 |
-0.75 |
382 |
9,672 |
-46 |
Jan16 |
150918 |
121.10 |
122.00 |
120.80 |
120.80 |
-0.65 |
15 |
1,886 |
+3 |
Mar16 |
150918 |
122.30 |
122.30 |
122.30 |
122.30 |
-0.65 |
1 |
674 |
+1 |
May16 |
150918 |
124.15 |
124.15 |
124.15 |
124.15 |
-0.50 |
0 |
116 |
+0 |
Jul16 |
150918 |
126.05 |
126.05 |
126.05 |
126.05 |
-0.50 |
|
|
|
Sep16 |
150918 |
126.95 |
126.95 |
126.95 |
126.95 |
-0.50 |
|
|
|
Total Volume and Open Interest |
398 |
12,348 |
-42 |
Sugar #11(ICE) |
Oct15 |
150918 |
11.44 |
11.67 |
10.94 |
10.96 |
-0.48 |
78,550 |
141,869 |
-8,406 |
Mar16 |
150918 |
12.20 |
12.35 |
11.67 |
11.70 |
-0.52 |
76,290 |
395,426 |
+11,194 |
May16 |
150918 |
12.18 |
12.31 |
11.67 |
11.68 |
-0.50 |
18,187 |
90,190 |
+912 |
Jul16 |
150918 |
12.10 |
12.25 |
11.66 |
11.67 |
-0.45 |
9,398 |
62,492 |
+587 |
Oct16 |
150918 |
12.30 |
12.38 |
11.85 |
11.87 |
-0.38 |
3,841 |
56,295 |
+816 |
Mar17 |
150918 |
12.77 |
12.84 |
12.39 |
12.41 |
-0.31 |
789 |
24,508 |
+342 |
May17 |
150918 |
12.83 |
12.87 |
12.51 |
12.54 |
-0.24 |
362 |
4,060 |
-94 |
Jul17 |
150918 |
12.85 |
12.89 |
12.61 |
12.65 |
-0.15 |
266 |
4,608 |
+137 |
Total Volume and Open Interest |
187,761 |
786,537 |
+5,528 |
London Cocoa(LCE) |
Dec15 |
150918 |
2194 |
2215 |
2191 |
2208 |
+11 |
8,262 |
100,174 |
+375 |
Mar16 |
150918 |
2174 |
2193 |
2172 |
2186 |
+11 |
5,577 |
77,001 |
+1,271 |
May16 |
150918 |
2171 |
2187 |
2167 |
2181 |
+11 |
2,290 |
22,286 |
-324 |
Jul16 |
150918 |
2166 |
2181 |
2162 |
2177 |
+11 |
2,521 |
30,506 |
+253 |
Sep16 |
150918 |
2166 |
2174 |
2161 |
2169 |
+11 |
1,046 |
27,633 |
+295 |
Dec16 |
150918 |
2135 |
2140 |
2128 |
2136 |
+11 |
155 |
4,547 |
+18 |
Mar17 |
150918 |
2100 |
2111 |
2095 |
2107 |
+11 |
1,633 |
14,674 |
+1,569 |
Total Volume and Open Interest |
21,484 |
277,141 |
+3,457 |
London Sugar(LCE) |
Dec15 |
150918 |
357.00 |
359.20 |
342.50 |
343.40 |
-11.30 |
3,753 |
38,363 |
-443 |
Mar16 |
150918 |
353.00 |
355.90 |
338.50 |
339.70 |
-10.60 |
1,881 |
22,533 |
-95 |
May16 |
150918 |
352.20 |
354.20 |
338.40 |
338.80 |
-10.80 |
143 |
9,179 |
+42 |
Aug16 |
150918 |
352.80 |
352.80 |
338.90 |
339.10 |
-9.70 |
81 |
3,775 |
+34 |
Oct16 |
150918 |
350.00 |
350.00 |
339.70 |
340.50 |
-9.00 |
20 |
1,939 |
+0 |
Total Volume and Open Interest |
5,880 |
76,949 |
-462 |
Cotton(ICE) |
Oct15 |
150918 |
61.80 |
61.80 |
59.53 |
59.85 |
-1.98 |
15 |
99 |
-6 |
Dec15 |
150918 |
62.40 |
62.48 |
60.40 |
60.55 |
-1.85 |
10,256 |
117,922 |
-987 |
Mar16 |
150918 |
62.24 |
62.24 |
60.40 |
60.52 |
-1.70 |
2,043 |
44,755 |
-115 |
May16 |
150918 |
62.50 |
62.50 |
60.93 |
61.01 |
-1.55 |
141 |
4,275 |
+8 |
Jul16 |
150918 |
62.72 |
62.72 |
61.39 |
61.51 |
-1.31 |
152 |
5,104 |
+7 |
Oct16 |
150918 |
60.75 |
60.75 |
60.75 |
60.75 |
-1.17 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,660 |
176,347 |
-1,071 |
Lumber(CME) |
Nov15 |
150918 |
234.0 |
234.3 |
228.3 |
231.8 |
-2.5 |
338 |
4,527 |
-112 |
Jan16 |
150918 |
238.0 |
238.0 |
233.0 |
235.7 |
-3.0 |
53 |
851 |
-5 |
Mar16 |
150918 |
242.0 |
242.0 |
240.5 |
240.9 |
-3.3 |
5 |
79 |
+0 |
May16 |
150918 |
246.2 |
246.2 |
246.2 |
246.2 |
-2.7 |
0 |
11 |
+0 |
Total Volume and Open Interest |
396 |
5,468 |
-117 |
Crude Oil(NYM) |
Oct15 |
150918 |
46.89 |
47.03 |
44.24 |
44.68 |
-2.22 |
421,981 |
125,113 |
-14,588 |
Nov15 |
150918 |
47.17 |
47.34 |
44.59 |
45.02 |
-2.18 |
249,589 |
446,894 |
+10,265 |
Dec15 |
150918 |
47.60 |
47.79 |
45.14 |
45.56 |
-2.10 |
142,704 |
271,182 |
-1,586 |
Jan16 |
150918 |
48.03 |
48.31 |
45.78 |
46.17 |
-2.02 |
44,062 |
106,834 |
+641 |
Feb16 |
150918 |
48.50 |
48.74 |
46.41 |
46.77 |
-1.96 |
23,149 |
71,600 |
+858 |
Mar16 |
150918 |
49.14 |
49.37 |
46.97 |
47.33 |
-1.93 |
27,569 |
86,714 |
+2,553 |
Apr16 |
150918 |
49.06 |
49.53 |
47.47 |
47.81 |
-1.88 |
10,111 |
31,171 |
+1,263 |
May16 |
150918 |
49.94 |
49.94 |
47.94 |
48.20 |
-1.84 |
4,010 |
23,266 |
-66 |
Jun16 |
150918 |
50.11 |
50.46 |
48.16 |
48.53 |
-1.80 |
29,537 |
112,869 |
+1,481 |
Jul16 |
150918 |
49.45 |
49.54 |
48.79 |
48.79 |
-1.76 |
2,281 |
24,745 |
+236 |
Aug16 |
150918 |
50.35 |
50.45 |
49.05 |
49.05 |
-1.73 |
2,125 |
20,252 |
+115 |
Sep16 |
150918 |
50.47 |
51.11 |
49.05 |
49.36 |
-1.69 |
7,056 |
43,301 |
-1,206 |
Oct16 |
150918 |
49.70 |
49.70 |
49.70 |
49.70 |
-1.64 |
761 |
19,178 |
+48 |
Nov16 |
150918 |
50.08 |
50.08 |
50.08 |
50.08 |
-1.60 |
1,013 |
18,873 |
+14 |
Dec16 |
150918 |
51.82 |
52.18 |
50.09 |
50.46 |
-1.56 |
29,770 |
138,183 |
+307 |
Jan17 |
150918 |
50.74 |
50.74 |
50.74 |
50.74 |
-1.53 |
449 |
16,187 |
+179 |
Total Volume and Open Interest |
1,006,567 |
1,704,550 |
+1,601 |
e-miNY Crude Oil(NYM) |
Oct15 |
150918 |
46.900 |
47.000 |
44.250 |
44.675 |
-2.225 |
11,639 |
4,653 |
+449 |
Nov15 |
150918 |
47.200 |
47.350 |
44.600 |
45.025 |
-2.175 |
1,754 |
1,840 |
+103 |
Dec15 |
150918 |
47.625 |
47.750 |
45.150 |
45.550 |
-2.100 |
461 |
1,717 |
+72 |
Jan16 |
150918 |
46.900 |
46.900 |
45.875 |
46.175 |
-2.025 |
17 |
63 |
+0 |
Feb16 |
150918 |
47.800 |
47.800 |
46.475 |
46.775 |
-1.950 |
3 |
49 |
-3 |
Mar16 |
150918 |
48.900 |
48.900 |
47.200 |
47.325 |
-1.925 |
4 |
66 |
-4 |
Apr16 |
150918 |
47.800 |
47.800 |
47.800 |
47.800 |
-1.900 |
1 |
7 |
+1 |
May16 |
150918 |
48.200 |
48.200 |
48.200 |
48.200 |
-1.850 |
0 |
3 |
+0 |
Jun16 |
150918 |
49.300 |
49.300 |
48.525 |
48.525 |
-1.800 |
3 |
16 |
+2 |
Jul16 |
150918 |
48.800 |
48.800 |
48.800 |
48.800 |
-1.750 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,882 |
8,516 |
+620 |
NY Harbor ULSD(NYM) |
Oct15 |
150918 |
153.73 |
154.94 |
148.38 |
149.07 |
-3.90 |
52,037 |
51,428 |
-4,072 |
Nov15 |
150918 |
155.70 |
157.09 |
150.61 |
151.32 |
-3.82 |
39,248 |
82,177 |
+269 |
Dec15 |
150918 |
157.76 |
159.08 |
152.67 |
153.39 |
-3.81 |
29,111 |
63,955 |
-1,278 |
Jan16 |
150918 |
158.88 |
161.11 |
154.88 |
155.47 |
-3.84 |
15,675 |
39,045 |
+208 |
Feb16 |
150918 |
159.06 |
162.31 |
156.24 |
156.79 |
-3.86 |
6,454 |
33,719 |
-235 |
Mar16 |
150918 |
160.66 |
162.55 |
156.27 |
156.90 |
-3.86 |
6,465 |
31,412 |
-67 |
Apr16 |
150918 |
158.66 |
159.72 |
155.72 |
156.32 |
-3.86 |
2,612 |
24,797 |
+13 |
May16 |
150918 |
162.43 |
162.43 |
156.33 |
156.92 |
-3.83 |
1,517 |
10,058 |
+2 |
Jun16 |
150918 |
161.51 |
163.34 |
157.36 |
157.99 |
-3.68 |
5,490 |
24,807 |
-459 |
Jul16 |
150918 |
162.17 |
162.43 |
159.56 |
159.56 |
-3.57 |
1,178 |
5,226 |
+87 |
Aug16 |
150918 |
163.18 |
164.00 |
161.14 |
161.14 |
-3.49 |
611 |
4,244 |
+115 |
Sep16 |
150918 |
164.81 |
165.00 |
162.84 |
162.84 |
-3.47 |
382 |
4,389 |
+80 |
Oct16 |
150918 |
164.91 |
167.50 |
164.59 |
164.59 |
-3.46 |
215 |
3,205 |
+63 |
Nov16 |
150918 |
169.00 |
169.00 |
166.11 |
166.11 |
-3.45 |
185 |
2,648 |
+6 |
Total Volume and Open Interest |
162,302 |
405,261 |
-5,388 |
RBOB Gasoline(NYM) |
Oct15 |
150918 |
138.51 |
140.79 |
134.54 |
135.62 |
-1.98 |
51,660 |
63,519 |
-3,743 |
Nov15 |
150918 |
137.04 |
139.17 |
132.80 |
133.82 |
-2.42 |
50,860 |
107,862 |
+7,262 |
Dec15 |
150918 |
134.70 |
136.69 |
130.52 |
131.42 |
-2.77 |
29,711 |
61,078 |
+2,283 |
Jan16 |
150918 |
134.05 |
136.44 |
130.50 |
131.40 |
-2.83 |
13,187 |
36,088 |
+2,551 |
Feb16 |
150918 |
136.11 |
137.55 |
132.15 |
133.00 |
-2.82 |
8,465 |
16,188 |
+1,016 |
Mar16 |
150918 |
138.44 |
139.96 |
134.78 |
135.47 |
-2.82 |
6,169 |
17,170 |
+418 |
Apr16 |
150918 |
158.93 |
160.73 |
155.37 |
156.04 |
-2.95 |
4,496 |
12,620 |
+627 |
May16 |
150918 |
161.72 |
162.14 |
156.81 |
157.39 |
-3.13 |
1,749 |
12,660 |
+274 |
Jun16 |
150918 |
160.50 |
162.19 |
156.57 |
157.35 |
-3.27 |
2,360 |
14,247 |
-295 |
Jul16 |
150918 |
158.66 |
159.00 |
156.34 |
156.61 |
-3.32 |
996 |
6,168 |
+114 |
Total Volume and Open Interest |
171,902 |
379,922 |
+10,825 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150918 |
135.62 |
135.62 |
135.62 |
135.62 |
-1.98 |
0 |
1 |
+0 |
Nov15 |
150918 |
133.82 |
133.82 |
133.82 |
133.82 |
-2.42 |
|
|
|
Dec15 |
150918 |
131.42 |
131.42 |
131.42 |
131.42 |
-2.77 |
|
|
|
Jan16 |
150918 |
131.40 |
131.40 |
131.40 |
131.40 |
-2.83 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct15 |
150918 |
2.644 |
2.665 |
2.602 |
2.605 |
-0.047 |
134,433 |
109,911 |
-5,018 |
Nov15 |
150918 |
2.721 |
2.744 |
2.674 |
2.676 |
-0.052 |
75,092 |
248,471 |
+3,372 |
Dec15 |
150918 |
2.877 |
2.902 |
2.830 |
2.831 |
-0.053 |
27,728 |
94,868 |
+3,716 |
Jan16 |
150918 |
2.985 |
3.005 |
2.940 |
2.941 |
-0.051 |
19,201 |
118,189 |
+1,657 |
Feb16 |
150918 |
2.995 |
3.004 |
2.942 |
2.942 |
-0.051 |
9,834 |
29,707 |
+444 |
Mar16 |
150918 |
2.957 |
2.967 |
2.906 |
2.907 |
-0.050 |
9,740 |
68,687 |
+365 |
Apr16 |
150918 |
2.825 |
2.833 |
2.777 |
2.778 |
-0.044 |
9,263 |
60,055 |
+645 |
May16 |
150918 |
2.824 |
2.831 |
2.776 |
2.777 |
-0.043 |
1,714 |
22,274 |
+266 |
Jun16 |
150918 |
2.858 |
2.858 |
2.807 |
2.807 |
-0.040 |
874 |
19,731 |
+127 |
Jul16 |
150918 |
2.878 |
2.890 |
2.841 |
2.841 |
-0.040 |
782 |
15,839 |
+77 |
Aug16 |
150918 |
2.891 |
2.902 |
2.855 |
2.855 |
-0.040 |
524 |
19,134 |
+125 |
Sep16 |
150918 |
2.880 |
2.898 |
2.850 |
2.850 |
-0.041 |
582 |
12,280 |
+126 |
Oct16 |
150918 |
2.914 |
2.927 |
2.877 |
2.878 |
-0.042 |
1,884 |
20,070 |
+408 |
Nov16 |
150918 |
2.994 |
2.994 |
2.961 |
2.961 |
-0.041 |
361 |
6,304 |
+119 |
Dec16 |
150918 |
3.166 |
3.166 |
3.120 |
3.120 |
-0.038 |
513 |
9,626 |
+353 |
Jan17 |
150918 |
3.259 |
3.259 |
3.228 |
3.228 |
-0.038 |
281 |
11,660 |
+176 |
Total Volume and Open Interest |
293,875 |
911,399 |
+7,143 |
Brent Crude Oil(ICE) |
Nov15 |
150918 |
49.26 |
49.75 |
47.16 |
47.47 |
-1.61 |
288,333 |
281,642 |
-2,263 |
Dec15 |
150918 |
49.75 |
50.51 |
47.92 |
48.23 |
-1.63 |
210,551 |
364,153 |
-8,942 |
Jan16 |
150918 |
50.76 |
51.25 |
48.73 |
49.01 |
-1.63 |
63,941 |
188,763 |
+7,095 |
Feb16 |
150918 |
51.42 |
51.89 |
49.53 |
49.76 |
-1.60 |
21,879 |
117,286 |
+607 |
Mar16 |
150918 |
52.02 |
52.52 |
50.11 |
50.38 |
-1.59 |
23,499 |
171,806 |
+1,045 |
Apr16 |
150918 |
52.66 |
53.09 |
50.75 |
51.03 |
-1.57 |
10,938 |
95,454 |
+250 |
May16 |
150918 |
53.17 |
53.64 |
51.34 |
51.61 |
-1.56 |
7,466 |
51,458 |
-730 |
Jun16 |
150918 |
53.72 |
54.24 |
51.86 |
52.17 |
-1.54 |
37,922 |
137,034 |
+4,165 |
Jul16 |
150918 |
53.99 |
54.08 |
52.48 |
52.66 |
-1.52 |
3,447 |
36,812 |
-186 |
Aug16 |
150918 |
54.66 |
54.66 |
53.09 |
53.09 |
-1.50 |
2,455 |
29,871 |
+455 |
Sep16 |
150918 |
53.50 |
53.50 |
53.50 |
53.50 |
-1.48 |
5,549 |
43,525 |
+894 |
Oct16 |
150918 |
54.10 |
54.10 |
53.91 |
53.91 |
-1.45 |
882 |
20,606 |
-121 |
Nov16 |
150918 |
54.31 |
54.31 |
54.31 |
54.31 |
-1.43 |
808 |
19,895 |
+98 |
Dec16 |
150918 |
56.03 |
56.56 |
54.37 |
54.70 |
-1.41 |
32,666 |
147,493 |
+433 |
Total Volume and Open Interest |
723,950 |
1,964,837 |
+4,395 |
Gas Oil(ICE) |
Oct15 |
150918 |
468.50 |
476.50 |
456.25 |
463.25 |
-4.50 |
83,670 |
160,963 |
-5,671 |
Nov15 |
150918 |
473.75 |
479.75 |
459.75 |
466.75 |
-5.00 |
64,948 |
147,818 |
+918 |
Dec15 |
150918 |
476.25 |
482.00 |
462.25 |
469.00 |
-5.50 |
53,242 |
124,901 |
+477 |
Jan16 |
150918 |
480.25 |
486.00 |
466.50 |
473.25 |
-5.75 |
21,945 |
45,293 |
+403 |
Feb16 |
150918 |
483.00 |
490.25 |
471.00 |
477.50 |
-5.75 |
8,238 |
34,139 |
+259 |
Mar16 |
150918 |
488.00 |
493.25 |
474.00 |
481.00 |
-5.75 |
7,259 |
27,637 |
+269 |
Apr16 |
150918 |
489.50 |
494.50 |
477.00 |
484.00 |
-5.75 |
9,942 |
24,321 |
+438 |
May16 |
150918 |
493.00 |
498.25 |
483.25 |
487.75 |
-5.75 |
3,793 |
16,731 |
+841 |
Jun16 |
150918 |
498.00 |
503.25 |
484.25 |
491.00 |
-5.75 |
8,976 |
50,935 |
+1,058 |
Jul16 |
150918 |
500.75 |
504.75 |
489.00 |
495.75 |
-5.75 |
1,277 |
12,841 |
+43 |
Total Volume and Open Interest |
274,994 |
787,648 |
+218 |
Ethanol(CBOT) |
Oct15 |
150918 |
1.521 |
1.544 |
1.520 |
1.537 |
+0.015 |
208 |
807 |
-25 |
Nov15 |
150918 |
1.492 |
1.507 |
1.492 |
1.505 |
+0.009 |
176 |
1,070 |
+88 |
Dec15 |
150918 |
1.480 |
1.489 |
1.480 |
1.483 |
+0.009 |
62 |
992 |
+26 |
Jan16 |
150918 |
1.461 |
1.465 |
1.461 |
1.464 |
+0.009 |
25 |
651 |
-2 |
Feb16 |
150918 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.009 |
0 |
259 |
+0 |
Mar16 |
150918 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.009 |
0 |
511 |
+0 |
Apr16 |
150918 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.009 |
0 |
402 |
+0 |
May16 |
150918 |
1.503 |
1.503 |
1.503 |
1.503 |
+0.009 |
0 |
48 |
+0 |
Total Volume and Open Interest |
471 |
4,909 |
+87 |
WTI Crude Oil(ICE) |
Oct15 |
150918 |
46.77 |
47.00 |
44.26 |
44.68 |
-2.22 |
44,732 |
26,289 |
-5,822 |
Nov15 |
150918 |
47.05 |
47.31 |
44.61 |
45.02 |
-2.18 |
72,520 |
79,795 |
+6,511 |
Dec15 |
150918 |
47.41 |
47.76 |
45.15 |
45.56 |
-2.10 |
62,586 |
102,684 |
-6,119 |
Jan16 |
150918 |
47.61 |
48.19 |
45.84 |
46.17 |
-2.02 |
22,096 |
24,216 |
+691 |
Feb16 |
150918 |
47.90 |
47.98 |
46.38 |
46.77 |
-1.96 |
7,042 |
8,948 |
+32 |
Mar16 |
150918 |
49.31 |
49.31 |
47.11 |
47.33 |
-1.93 |
4,752 |
17,561 |
-160 |
Apr16 |
150918 |
48.83 |
48.83 |
47.58 |
47.81 |
-1.88 |
1,425 |
4,471 |
-30 |
May16 |
150918 |
49.22 |
49.22 |
47.97 |
48.20 |
-1.84 |
794 |
5,239 |
-36 |
Jun16 |
150918 |
50.03 |
50.03 |
48.30 |
48.53 |
-1.80 |
3,633 |
31,512 |
+359 |
Jul16 |
150918 |
48.79 |
48.79 |
48.79 |
48.79 |
-1.76 |
121 |
1,812 |
-17 |
Aug16 |
150918 |
49.05 |
49.05 |
49.05 |
49.05 |
-1.73 |
281 |
3,503 |
+241 |
Sep16 |
150918 |
49.36 |
49.36 |
49.36 |
49.36 |
-1.69 |
54 |
4,894 |
+35 |
Oct16 |
150918 |
49.70 |
49.70 |
49.70 |
49.70 |
-1.64 |
8 |
1,828 |
+1 |
Nov16 |
150918 |
50.08 |
50.08 |
50.08 |
50.08 |
-1.60 |
28 |
1,838 |
+19 |
Dec16 |
150918 |
51.70 |
52.12 |
50.11 |
50.46 |
-1.56 |
5,216 |
49,349 |
+461 |
Jan17 |
150918 |
50.74 |
50.74 |
50.74 |
50.74 |
-1.53 |
7 |
1,889 |
+0 |
Total Volume and Open Interest |
227,565 |
410,530 |
-2,952 |
US Dollar Index(ICE) |
Dec15 |
150918 |
94.750 |
95.535 |
94.195 |
94.995 |
+0.318 |
26,770 |
64,946 |
+563 |
Mar16 |
150918 |
94.890 |
95.540 |
94.395 |
95.175 |
+0.313 |
29 |
766 |
+1 |
Jun16 |
150918 |
95.000 |
95.335 |
94.570 |
95.335 |
+0.287 |
2 |
140 |
-3 |
Total Volume and Open Interest |
26,802 |
65,853 |
+562 |
Australian Dollar(CME) |
Dec15 |
150918 |
71.37 |
72.46 |
71.34 |
71.86 |
-0.45 |
73,962 |
152,249 |
-4,523 |
Mar16 |
150918 |
71.27 |
72.13 |
71.06 |
71.54 |
-0.46 |
50 |
105 |
+6 |
Jun16 |
150918 |
70.81 |
71.72 |
70.81 |
71.25 |
-0.48 |
3 |
5 |
+3 |
Total Volume and Open Interest |
74,015 |
152,365 |
-4,514 |
British Pound(CME) |
Dec15 |
150918 |
155.78 |
156.50 |
155.07 |
155.45 |
-0.63 |
103,897 |
142,184 |
-3,145 |
Mar16 |
150918 |
155.78 |
156.40 |
155.03 |
155.39 |
-0.64 |
35 |
138 |
+15 |
Jun16 |
150918 |
155.35 |
156.25 |
155.35 |
155.35 |
-0.64 |
0 |
236 |
+0 |
Total Volume and Open Interest |
103,932 |
142,574 |
-3,130 |
Canadian Dollar(CME) |
Dec15 |
150918 |
75.84 |
76.83 |
75.57 |
75.89 |
-0.55 |
63,163 |
125,266 |
-3,699 |
Mar16 |
150918 |
76.33 |
76.80 |
75.56 |
75.87 |
-0.55 |
54 |
2,220 |
+3 |
Jun16 |
150918 |
76.65 |
76.80 |
75.62 |
75.87 |
-0.57 |
2 |
202 |
+2 |
Sep16 |
150918 |
76.03 |
76.61 |
75.82 |
75.89 |
-0.56 |
1 |
48 |
+1 |
Total Volume and Open Interest |
63,220 |
127,768 |
-3,693 |
Japanese Yen(CME) |
Dec15 |
150918 |
83.33 |
84.14 |
83.19 |
83.60 |
+0.27 |
110,026 |
162,955 |
-2,708 |
Mar16 |
150918 |
83.52 |
84.33 |
83.41 |
83.79 |
+0.25 |
78 |
279 |
+3 |
Jun16 |
150918 |
84.00 |
84.41 |
83.74 |
84.00 |
+0.24 |
1 |
63 |
+0 |
Total Volume and Open Interest |
110,109 |
163,372 |
-2,709 |
Swiss Franc(CME) |
Dec15 |
150918 |
104.28 |
105.27 |
103.35 |
104.04 |
-0.30 |
19,301 |
36,274 |
-1,538 |
Mar16 |
150918 |
105.00 |
105.63 |
103.77 |
104.44 |
-0.29 |
0 |
24 |
+0 |
Jun16 |
150918 |
105.95 |
105.95 |
104.87 |
104.87 |
-0.34 |
6 |
3 |
-4 |
Total Volume and Open Interest |
19,310 |
36,304 |
-1,542 |
EuroFX(CME) |
Dec15 |
150918 |
114.33 |
114.76 |
112.85 |
113.68 |
-0.45 |
178,441 |
311,070 |
+2,156 |
Mar16 |
150918 |
114.48 |
114.97 |
113.07 |
113.89 |
-0.46 |
226 |
1,558 |
-15 |
Jun16 |
150918 |
114.70 |
115.05 |
113.61 |
114.15 |
-0.48 |
7 |
791 |
+2 |
Total Volume and Open Interest |
178,680 |
313,513 |
+2,147 |
Mexican Peso(CME) |
Oct15 |
150918 |
601.50 |
601.50 |
601.50 |
601.50 |
-7.00 |
|
|
|
Nov15 |
150918 |
600.25 |
600.25 |
600.25 |
600.25 |
-7.00 |
|
|
|
Total Volume and Open Interest |
24,385 |
131,501 |
+946 |
Brazilian Real(CME) |
Oct15 |
150918 |
255.15 |
257.20 |
251.50 |
252.90 |
-4.95 |
1,870 |
12,291 |
+993 |
Nov15 |
150918 |
252.30 |
253.75 |
250.30 |
250.40 |
-4.90 |
14 |
71 |
+14 |
Dec15 |
150918 |
252.70 |
252.70 |
247.65 |
247.80 |
-4.95 |
7 |
10,354 |
+4 |
Jan16 |
150918 |
245.60 |
245.60 |
245.60 |
245.60 |
-5.60 |
|
|
|
Total Volume and Open Interest |
1,891 |
23,126 |
+1,011 |
30-Year T-Bonds(CBOT) |
Sep15 |
150918 |
155~040 |
157~090 |
155~030 |
157~080 |
+2~220 |
2,305 |
8,899 |
-209 |
Dec15 |
150918 |
153~190 |
155~270 |
153~180 |
155~240 |
+2~200 |
196,265 |
505,812 |
-4,603 |
Mar16 |
150918 |
154~120 |
154~120 |
154~120 |
154~120 |
+2~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
198,570 |
514,712 |
-4,812 |
10-Year T-Notes(CBOT) |
Sep15 |
150918 |
128~060 |
128~190 |
128~055 |
128~185 |
+0~220 |
13,132 |
33,144 |
-8,367 |
Dec15 |
150918 |
127~145 |
128~005 |
127~140 |
127~310 |
+0~215 |
1,032,271 |
2,666,677 |
-23,465 |
Mar16 |
150918 |
127~150 |
127~150 |
127~150 |
127~150 |
+0~215 |
|
|
|
Total Volume and Open Interest |
1,045,403 |
2,699,821 |
-31,832 |
5-Year T-Notes(CBOT) |
Sep15 |
150918 |
120~122 |
120~174 |
120~112 |
120~156 |
+0~090 |
9,628 |
73,470 |
-6,034 |
Dec15 |
150918 |
119~274 |
120~054 |
119~272 |
120~034 |
+0~094 |
623,221 |
2,174,980 |
+2,936 |
Mar16 |
150918 |
119~126 |
119~126 |
119~126 |
119~126 |
+0~094 |
|
|
|
Total Volume and Open Interest |
632,849 |
2,248,450 |
-3,098 |
2 Year T-Notes(CBOT) |
Sep15 |
150918 |
109~196 |
109~196 |
109~180 |
109~184 |
+0~014 |
4,791 |
14,684 |
-5,270 |
Dec15 |
150918 |
109~120 |
109~140 |
109~114 |
109~126 |
+0~016 |
276,485 |
1,116,115 |
-12,276 |
Mar16 |
150918 |
109~056 |
109~056 |
109~056 |
109~056 |
+0~016 |
|
|
|
Total Volume and Open Interest |
281,276 |
1,130,799 |
-17,546 |
Eurodollars(CME) |
Dec15 |
150918 |
99.575 |
99.595 |
99.570 |
99.590 |
+0.030 |
405,342 |
1,302,220 |
-42,604 |
Mar16 |
150918 |
99.445 |
99.470 |
99.445 |
99.460 |
+0.025 |
340,723 |
1,233,724 |
+20,130 |
Jun16 |
150918 |
99.305 |
99.330 |
99.300 |
99.315 |
+0.025 |
244,638 |
1,195,293 |
-999 |
Sep16 |
150918 |
99.135 |
99.170 |
99.130 |
99.150 |
+0.030 |
212,083 |
943,925 |
-10,130 |
Dec16 |
150918 |
98.960 |
98.995 |
98.950 |
98.975 |
+0.030 |
288,987 |
1,269,644 |
-5,015 |
Mar17 |
150918 |
98.810 |
98.855 |
98.800 |
98.825 |
+0.030 |
159,365 |
734,205 |
+472 |
Jun17 |
150918 |
98.660 |
98.705 |
98.650 |
98.675 |
+0.030 |
132,903 |
708,520 |
-9,170 |
Sep17 |
150918 |
98.520 |
98.570 |
98.510 |
98.540 |
+0.035 |
115,235 |
589,058 |
-261 |
Dec17 |
150918 |
98.375 |
98.435 |
98.370 |
98.405 |
+0.040 |
119,152 |
660,338 |
-115 |
Mar18 |
150918 |
98.255 |
98.315 |
98.255 |
98.290 |
+0.050 |
77,015 |
424,848 |
-2,881 |
Jun18 |
150918 |
98.135 |
98.200 |
98.135 |
98.175 |
+0.055 |
77,577 |
437,857 |
-2,076 |
Sep18 |
150918 |
98.025 |
98.090 |
98.020 |
98.070 |
+0.060 |
79,952 |
243,125 |
-7,335 |
Dec18 |
150918 |
97.910 |
97.980 |
97.910 |
97.965 |
+0.070 |
55,601 |
304,999 |
-2,357 |
Mar19 |
150918 |
97.820 |
97.885 |
97.820 |
97.875 |
+0.075 |
32,327 |
171,884 |
-1,390 |
Jun19 |
150918 |
97.725 |
97.785 |
97.720 |
97.780 |
+0.080 |
40,300 |
167,257 |
-1,846 |
Sep19 |
150918 |
97.625 |
97.690 |
97.625 |
97.685 |
+0.085 |
39,285 |
125,800 |
+5,294 |
Dec19 |
150918 |
97.530 |
97.595 |
97.530 |
97.590 |
+0.090 |
25,366 |
113,545 |
-912 |
Mar20 |
150918 |
97.440 |
97.505 |
97.435 |
97.505 |
+0.095 |
22,239 |
73,077 |
+85 |
Total Volume and Open Interest |
2,639,247 |
11,092,585 |
-19,638 |
Ultra T-Bond(CBOT) |
Sep15 |
150918 |
159~09 |
160~08 |
159~09 |
160~07 |
+2~28 |
1,948 |
18,033 |
-1,618 |
Dec15 |
150918 |
156~18 |
158~30 |
156~18 |
158~27 |
+2~28 |
83,777 |
610,030 |
+4,082 |
Mar16 |
150918 |
158~22 |
158~22 |
158~22 |
158~22 |
+2~28 |
|
|
|
Total Volume and Open Interest |
85,725 |
628,063 |
+2,464 |
30 Day Federal Funds(CBOT) |
Sep15 |
150918 |
99.863 |
99.863 |
99.860 |
99.863 |
+0.003 |
10,671 |
98,271 |
-719 |
Oct15 |
150918 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
76,867 |
246,916 |
+18,677 |
Nov15 |
150918 |
99.825 |
99.835 |
99.825 |
99.825 |
+0.010 |
59,449 |
223,553 |
+10,081 |
Dec15 |
150918 |
99.780 |
99.790 |
99.780 |
99.785 |
+0.015 |
15,667 |
82,058 |
+28 |
Jan16 |
150918 |
99.740 |
99.755 |
99.740 |
99.745 |
+0.015 |
28,138 |
126,811 |
-4,802 |
Feb16 |
150918 |
99.710 |
99.715 |
99.705 |
99.710 |
+0.015 |
6,805 |
56,479 |
+1,522 |
Total Volume and Open Interest |
211,821 |
971,239 |
+26,395 |
3-Mth Euro-Yen(CME) |
Dec15 |
150918 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150918 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150918 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150918 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150918 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150918 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150918 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150918 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150918 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
150918 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
150918 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150918 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150918 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150918 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150918 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150918 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150918 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
150918 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
150918 |
147.96 |
148.29 |
147.94 |
148.26 |
+0.31 |
1,951 |
21,213 |
-171 |
Mar16 |
150918 |
147.70 |
147.70 |
147.70 |
147.70 |
+0.31 |
|
|
|
Jun16 |
150918 |
147.14 |
147.14 |
147.14 |
147.14 |
+0.31 |
|
|
|
Total Volume and Open Interest |
1,951 |
21,213 |
-171 |
Euro-Bund(EUREX) |
Dec15 |
150918 |
154.76 |
155.44 |
154.65 |
155.10 |
+1.40 |
716,704 |
1,102,143 |
-3,974 |
Mar16 |
150918 |
156.69 |
157.10 |
156.44 |
156.81 |
+1.56 |
3,169 |
10,978 |
+2,779 |
Jun16 |
150918 |
155.10 |
155.10 |
155.10 |
155.10 |
unch |
|
|
|
Total Volume and Open Interest |
719,873 |
1,113,121 |
-1,195 |
Euro-Bobl(EUREX) |
Dec15 |
150918 |
128.69 |
128.84 |
128.64 |
128.76 |
+0.39 |
443,666 |
992,970 |
-13,195 |
Mar16 |
150918 |
130.07 |
130.07 |
130.07 |
130.07 |
+0.41 |
4 |
10 |
+0 |
Jun16 |
150918 |
128.76 |
128.76 |
128.76 |
128.76 |
-0.90 |
|
|
|
Total Volume and Open Interest |
443,670 |
992,980 |
-13,195 |
3-Mth Euribor(EUREX) |
Sep15 |
150914 |
100.040 |
100.040 |
100.037 |
100.037 |
-0.003 |
54 |
13,932 |
-52 |
Dec15 |
150918 |
100.040 |
100.040 |
100.040 |
100.040 |
+0.005 |
605 |
32,543 |
+603 |
Mar16 |
150918 |
100.045 |
100.045 |
100.045 |
100.045 |
+0.015 |
5 |
4,641 |
+2 |
Total Volume and Open Interest |
2,336 |
80,990 |
-456 |
Long Gilt(LIFFE) |
Sep15 |
150918 |
119~07 |
119~09 |
119~05 |
119~05 |
+1~02 |
4 |
20,746 |
-3 |
Dec15 |
150918 |
118~04 |
118~16 |
117~29 |
118~09 |
+1~03 |
222,739 |
435,707 |
-1,006 |
Total Volume and Open Interest |
222,743 |
456,453 |
-1,009 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
150918 |
99.36 |
99.39 |
99.36 |
99.38 |
+0.04 |
128,986 |
456,359 |
+5,562 |
Mar16 |
150918 |
99.27 |
99.31 |
99.27 |
99.30 |
+0.07 |
151,792 |
389,532 |
+19,515 |
Jun16 |
150918 |
99.16 |
99.21 |
99.16 |
99.20 |
+0.09 |
129,528 |
419,975 |
+21,366 |
Sep16 |
150918 |
99.04 |
99.09 |
99.04 |
99.08 |
+0.09 |
116,672 |
336,454 |
+14,740 |
Dec16 |
150918 |
98.93 |
98.97 |
98.91 |
98.96 |
+0.10 |
128,971 |
373,287 |
-1,144 |
Mar17 |
150918 |
98.82 |
98.87 |
98.79 |
98.85 |
+0.11 |
85,235 |
295,229 |
-451 |
Total Volume and Open Interest |
1,039,361 |
3,288,818 |
-250,019 |
3-Mth Euribor(LIFFE) |
Dec15 |
150918 |
100.035 |
100.040 |
100.035 |
100.035 |
unch |
40,837 |
393,421 |
+77 |
Mar16 |
150918 |
100.040 |
100.050 |
100.035 |
100.040 |
+0.005 |
30,129 |
281,617 |
-8,939 |
Jun16 |
150918 |
100.035 |
100.050 |
100.030 |
100.040 |
+0.010 |
27,877 |
328,995 |
+5,665 |
Total Volume and Open Interest |
372,924 |
2,930,884 |
-2,441 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
150918 |
97.92 |
97.97 |
97.90 |
97.92 |
-0.01 |
34,655 |
205,392 |
+4,414 |
Mar16 |
150918 |
98.00 |
98.05 |
97.96 |
97.99 |
-0.01 |
24,440 |
152,142 |
-2,825 |
Jun16 |
150918 |
98.03 |
98.10 |
97.99 |
98.04 |
+0.01 |
13,305 |
150,931 |
-2,373 |
Sep16 |
150918 |
98.01 |
98.09 |
97.98 |
98.04 |
+0.03 |
13,803 |
114,114 |
+2,215 |
Dec16 |
150918 |
97.95 |
98.05 |
97.92 |
98.00 |
+0.05 |
10,621 |
77,362 |
+1,730 |
Mar17 |
150918 |
97.86 |
97.97 |
97.84 |
97.93 |
+0.06 |
8,519 |
51,981 |
-124 |
Jun17 |
150918 |
97.77 |
97.88 |
97.75 |
97.85 |
+0.08 |
5,926 |
41,298 |
+1,239 |
Sep17 |
150918 |
97.67 |
97.78 |
97.66 |
97.76 |
+0.09 |
2,382 |
20,798 |
+1,356 |
Dec17 |
150918 |
97.57 |
97.66 |
97.57 |
97.66 |
+0.10 |
0 |
3,257 |
+0 |
Mar18 |
150918 |
97.48 |
97.57 |
97.48 |
97.57 |
+0.11 |
0 |
2,911 |
+0 |
Total Volume and Open Interest |
113,651 |
822,949 |
+5,632 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
150918 |
97.10 |
97.23 |
97.09 |
97.20 |
+0.10 |
100,724 |
650,593 |
+7,147 |
Mar16 |
150918 |
97.20 |
97.20 |
97.20 |
97.20 |
+0.10 |
|
|
|
Total Volume and Open Interest |
100,724 |
650,593 |
-66,080 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
150918 |
98.02 |
98.13 |
98.00 |
98.10 |
+0.08 |
166,288 |
721,550 |
+453 |
Mar16 |
150918 |
98.10 |
98.10 |
98.10 |
98.10 |
+0.08 |
|
|
|
Total Volume and Open Interest |
166,288 |
721,550 |
-98,138 |
Gold(CMX) |
Oct15 |
150918 |
1130.6 |
1141.6 |
1127.1 |
1138.1 |
+21.0 |
5,373 |
20,844 |
-1,445 |
Dec15 |
150918 |
1130.0 |
1141.5 |
1126.9 |
1137.8 |
+20.8 |
131,151 |
283,993 |
+1,737 |
Feb16 |
150918 |
1130.6 |
1141.8 |
1128.0 |
1138.6 |
+20.8 |
1,107 |
44,889 |
+256 |
Apr16 |
150918 |
1132.6 |
1142.3 |
1132.6 |
1139.3 |
+20.7 |
347 |
18,228 |
+0 |
Jun16 |
150918 |
1131.6 |
1141.2 |
1129.8 |
1140.1 |
+20.5 |
115 |
13,679 |
+28 |
Aug16 |
150918 |
1131.5 |
1141.0 |
1131.5 |
1141.0 |
+20.4 |
25 |
3,978 |
-1 |
Oct16 |
150918 |
1142.0 |
1142.0 |
1142.0 |
1142.0 |
+20.3 |
31 |
1,911 |
+31 |
Dec16 |
150918 |
1133.1 |
1144.5 |
1133.1 |
1143.0 |
+20.1 |
375 |
11,962 |
+295 |
Feb17 |
150918 |
1144.3 |
1144.3 |
1144.3 |
1144.3 |
+20.0 |
1 |
158 |
+0 |
Apr17 |
150918 |
1145.7 |
1145.7 |
1145.7 |
1145.7 |
+19.9 |
50 |
551 |
+50 |
Jun17 |
150918 |
1145.9 |
1147.2 |
1145.9 |
1147.2 |
+19.8 |
25 |
3,863 |
+25 |
Total Volume and Open Interest |
138,641 |
414,289 |
+956 |
Silver(CMX) |
Sep15 |
150918 |
1526.5 |
1527.5 |
1515.4 |
1515.4 |
+17.9 |
25 |
372 |
-68 |
Dec15 |
150918 |
1512.0 |
1543.5 |
1501.5 |
1516.3 |
+17.9 |
51,336 |
119,275 |
-3,402 |
Mar16 |
150918 |
1517.0 |
1547.0 |
1507.0 |
1521.0 |
+17.9 |
880 |
15,743 |
-252 |
May16 |
150918 |
1539.0 |
1542.0 |
1520.0 |
1524.1 |
+17.7 |
262 |
2,602 |
+91 |
Jul16 |
150918 |
1525.5 |
1528.0 |
1525.5 |
1527.1 |
+17.4 |
105 |
5,539 |
+38 |
Sep16 |
150918 |
1543.5 |
1543.5 |
1529.0 |
1530.1 |
+17.2 |
10 |
707 |
+6 |
Dec16 |
150918 |
1521.0 |
1534.2 |
1521.0 |
1534.2 |
+17.0 |
75 |
6,034 |
+20 |
Total Volume and Open Interest |
52,815 |
154,388 |
-3,619 |
Platinum(NYMEX) |
Oct15 |
150918 |
984.0 |
991.1 |
972.6 |
984.4 |
+16.0 |
11,459 |
46,280 |
-1,729 |
Jan16 |
150918 |
984.6 |
990.6 |
973.0 |
984.5 |
+16.2 |
3,558 |
25,935 |
+1,519 |
Apr16 |
150918 |
985.0 |
987.4 |
983.7 |
986.1 |
+16.1 |
23 |
1,365 |
+17 |
Jul16 |
150918 |
987.4 |
987.4 |
987.4 |
987.4 |
+16.1 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,040 |
73,591 |
-193 |
Palladium(NYMEX) |
Sep15 |
150918 |
610.35 |
610.35 |
610.35 |
610.35 |
+11.85 |
5 |
26 |
-5 |
Dec15 |
150918 |
610.60 |
612.35 |
602.00 |
610.85 |
+11.65 |
3,174 |
27,300 |
-155 |
Mar16 |
150918 |
611.20 |
611.20 |
611.20 |
611.20 |
+11.60 |
6 |
192 |
+2 |
Total Volume and Open Interest |
3,189 |
27,535 |
-158 |
Copper(CMX) |
Sep15 |
150918 |
246.95 |
246.95 |
238.55 |
239.70 |
-6.45 |
498 |
2,065 |
-119 |
Dec15 |
150918 |
246.35 |
247.00 |
237.25 |
238.60 |
-6.60 |
40,291 |
103,959 |
-1,455 |
Mar16 |
150918 |
246.60 |
246.60 |
237.80 |
239.05 |
-6.40 |
3,822 |
27,549 |
+185 |
May16 |
150918 |
246.55 |
246.55 |
237.85 |
239.10 |
-6.30 |
1,812 |
9,296 |
+369 |
Jul16 |
150918 |
245.00 |
246.00 |
238.15 |
239.10 |
-6.15 |
495 |
1,737 |
+155 |
Total Volume and Open Interest |
47,614 |
153,837 |
-794 |
E-mini DJIA Index(CBOT) |
Sep15 |
150918 |
16658 |
16706 |
16398 |
16506 |
-152 |
26,853 |
40,862 |
-4,185 |
Dec15 |
150918 |
16555 |
16604 |
16235 |
16318 |
-240 |
132,834 |
55,509 |
+3,408 |
Mar16 |
150918 |
16500 |
16503 |
16189 |
16234 |
-249 |
69 |
42 |
+17 |
Jun16 |
150918 |
16152 |
16152 |
16152 |
16152 |
-249 |
0 |
5 |
+0 |
Total Volume and Open Interest |
159,756 |
96,418 |
-760 |
S & P 500(CME) |
Dec15 |
150918 |
1976.00 |
1982.30 |
1941.50 |
1950.60 |
-26.60 |
17,967 |
88,615 |
+5,436 |
Mar16 |
150918 |
1943.20 |
1943.20 |
1934.40 |
1943.20 |
-27.20 |
0 |
250 |
+0 |
Jun16 |
150918 |
1936.40 |
1936.40 |
1927.80 |
1936.40 |
-27.40 |
0 |
972 |
+0 |
Sep16 |
150918 |
1930.60 |
1930.60 |
1922.00 |
1930.60 |
-27.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,760 |
209,592 |
-4,025 |
S & P 500 E-Mini(Globex) |
Dec15 |
150918 |
1976.50 |
1983.00 |
1941.25 |
1950.50 |
-26.75 |
1,644,800 |
2,665,413 |
+279,829 |
Mar16 |
150918 |
1969.00 |
1975.75 |
1934.00 |
1943.25 |
-27.25 |
1,532 |
6,938 |
+366 |
Jun16 |
150918 |
1965.00 |
1967.25 |
1928.50 |
1936.50 |
-27.25 |
53 |
374 |
+43 |
Sep16 |
150918 |
1958.25 |
1960.00 |
1923.00 |
1930.50 |
-27.50 |
20 |
81 |
-10 |
Total Volume and Open Interest |
2,242,209 |
3,650,325 |
+112,194 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
150918 |
4371.00 |
4382.50 |
4299.50 |
4326.80 |
-43.00 |
214,900 |
235,796 |
+33,776 |
Mar16 |
150918 |
4367.80 |
4373.00 |
4301.00 |
4320.30 |
-43.00 |
3 |
30 |
+1 |
Jun16 |
150918 |
4335.30 |
4360.80 |
4295.50 |
4314.00 |
-43.00 |
0 |
247 |
+0 |
Total Volume and Open Interest |
276,912 |
333,780 |
+10,265 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150918 |
1428.10 |
1428.10 |
1419.15 |
1419.15 |
-16.65 |
14,546 |
8,836 |
-7,869 |
Dec15 |
150918 |
1429.50 |
1433.60 |
1403.60 |
1409.00 |
-20.40 |
24,990 |
79,248 |
+7,239 |
Mar16 |
150918 |
1410.00 |
1410.00 |
1410.00 |
1410.00 |
-20.40 |
|
|
|
Total Volume and Open Interest |
39,536 |
88,089 |
-630 |
Volatility Index(CBOE) |
Sep15 |
150916 |
22.45 |
23.00 |
22.24 |
22.40 |
-0.18 |
67,304 |
56,286 |
-11,494 |
Oct15 |
150918 |
20.40 |
22.15 |
19.80 |
21.53 |
+1.10 |
118,529 |
188,306 |
+20,949 |
Nov15 |
150918 |
20.05 |
21.40 |
19.65 |
20.98 |
+0.90 |
50,109 |
33,008 |
+2,662 |
Dec15 |
150918 |
19.95 |
21.07 |
19.64 |
20.80 |
+0.82 |
22,910 |
34,801 |
+2,847 |
Total Volume and Open Interest |
222,940 |
324,929 |
+29,332 |
Russell 2000(ICE) |
Dec15 |
150918 |
1173.40 |
1176.40 |
1153.90 |
1162.10 |
-9.60 |
122,054 |
354,237 |
+30,757 |
Mar16 |
150918 |
1160.00 |
1160.00 |
1158.50 |
1158.50 |
-8.70 |
0 |
1 |
+0 |
Jun16 |
150918 |
1155.20 |
1155.20 |
1155.20 |
1155.20 |
-8.30 |
|
|
|
Total Volume and Open Interest |
178,189 |
407,496 |
-8,801 |
Nikkei 225(CME) |
Dec15 |
150918 |
18300 |
18360 |
17770 |
17845 |
-425 |
13,878 |
47,525 |
+1,440 |
Mar16 |
150918 |
17910 |
18360 |
17910 |
17910 |
-425 |
2 |
2 |
+2 |
Total Volume and Open Interest |
13,880 |
47,528 |
+1,442 |
Nikkei 225(SGX) |
Dec15 |
150918 |
18275 |
18385 |
17925 |
18000 |
-315 |
70,241 |
205,998 |
-3,709 |
Mar16 |
150918 |
18135 |
18135 |
17960 |
17980 |
-310 |
10 |
501 |
+0 |
Jun16 |
150918 |
17855 |
17855 |
17855 |
17855 |
-315 |
0 |
203 |
+0 |
Total Volume and Open Interest |
70,322 |
218,007 |
-3,689 |
CAC 40(EURONEXT) |
Sep15 |
150918 |
4640.0 |
4646.0 |
4497.0 |
4510.5 |
-146.0 |
156,558 |
147,472 |
-110,698 |
Oct15 |
150918 |
4626.5 |
4637.0 |
4483.0 |
4524.0 |
-121.5 |
83,671 |
191,904 |
+43,758 |
Nov15 |
150918 |
4595.0 |
4605.5 |
4485.5 |
4522.0 |
-121.5 |
87 |
101 |
+49 |
Total Volume and Open Interest |
243,817 |
351,945 |
-66,244 |
Hang Seng Index(HKFE) |
Sep15 |
150918 |
21724 |
22101 |
21678 |
22084 |
+354 |
77,716 |
91,695 |
-1,011 |
Oct15 |
150918 |
21754 |
22071 |
21665 |
22061 |
+351 |
700 |
3,813 |
+145 |
Total Volume and Open Interest |
79,176 |
103,125 |
-538 |
DAX(EUREX) |
Sep15 |
150918 |
10200.5 |
10220.0 |
9948.5 |
9948.5 |
-296.0 |
123,415 |
49,189 |
-27,779 |
Dec15 |
150918 |
10200.5 |
10219.0 |
9857.0 |
9909.0 |
-334.5 |
60,762 |
116,190 |
+25,318 |
Mar16 |
150918 |
10211.5 |
10231.5 |
9873.0 |
9923.0 |
-333.5 |
35 |
428 |
-6 |
Total Volume and Open Interest |
184,212 |
165,807 |
-2,467 |
FT-SE 100(EURONEXT) |
Sep15 |
150918 |
6188.00 |
6188.00 |
6136.00 |
6143.50 |
-58.00 |
225,171 |
96,585 |
-100,939 |
Dec15 |
150918 |
6156.50 |
6156.50 |
6029.00 |
6066.50 |
-101.50 |
156,846 |
534,396 |
+95,152 |
Mar16 |
150918 |
6078.00 |
6078.50 |
6016.50 |
6016.50 |
-101.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
382,017 |
632,746 |
-5,787 |
SPI 200(SFE) |
Dec15 |
150918 |
5107.0 |
5184.0 |
5075.0 |
5148.0 |
+41.0 |
89,596 |
231,821 |
+39,203 |
Mar16 |
150918 |
5093.0 |
5093.0 |
5093.0 |
5093.0 |
+42.0 |
0 |
3,048 |
+0 |
Jun16 |
150918 |
5083.0 |
5083.0 |
5083.0 |
5083.0 |
+42.0 |
100 |
1,060 |
+100 |
Total Volume and Open Interest |
195,463 |
328,510 |
-42,334 |
FTSE MIB(ISE) |
Sep15 |
150918 |
22020.00 |
22035.00 |
22005.00 |
22033.00 |
-73.00 |
58,034 |
21,447 |
-5,780 |
Dec15 |
150918 |
21940.00 |
21940.00 |
21390.00 |
21472.00 |
-534.00 |
36,731 |
55,268 |
+17,316 |
Mar16 |
150918 |
21800.00 |
21800.00 |
21440.00 |
21484.00 |
-539.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
94,765 |
76,716 |
+11,536 |
KOSPI 200(KFE) |
Dec15 |
150918 |
239.85 |
242.70 |
236.80 |
241.30 |
+1.40 |
188,792 |
126,673 |
-1,906 |
Mar16 |
150918 |
237.65 |
239.80 |
234.75 |
239.10 |
+1.40 |
507 |
2,393 |
-22 |
Jun16 |
150918 |
240.15 |
240.15 |
240.15 |
240.15 |
+1.25 |
11 |
335 |
-1 |
Total Volume and Open Interest |
189,320 |
130,640 |
-1,919 |
GSCI(CME) |
Oct15 |
150918 |
357.60 |
357.60 |
357.60 |
357.60 |
-8.90 |
57 |
13,967 |
+23 |
Nov15 |
150918 |
360.60 |
360.60 |
360.60 |
360.60 |
-8.90 |
|
|
|
Dec15 |
150918 |
365.30 |
365.30 |
365.30 |
365.30 |
-8.90 |
|
|
|
Total Volume and Open Interest |
57 |
13,967 |
-909 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|