|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 29, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
150929 |
876.25 |
884.75 |
873.50 |
884.25 |
+7.50 |
154,414 |
382,579 |
-3,731 |
Jan16 |
150929 |
880.25 |
888.00 |
878.00 |
887.50 |
+6.75 |
35,216 |
96,984 |
+4,479 |
Mar16 |
150929 |
885.00 |
891.75 |
882.25 |
890.75 |
+5.50 |
15,759 |
93,706 |
+1,196 |
May16 |
150929 |
887.50 |
894.50 |
885.75 |
893.00 |
+4.75 |
11,686 |
58,433 |
-825 |
Jul16 |
150929 |
892.75 |
898.75 |
890.00 |
897.50 |
+4.50 |
9,034 |
46,768 |
+1,507 |
Aug16 |
150929 |
890.00 |
897.75 |
890.00 |
896.50 |
+4.00 |
307 |
3,486 |
+52 |
Sep16 |
150929 |
890.75 |
891.75 |
887.25 |
889.25 |
+3.50 |
97 |
725 |
-5 |
Nov16 |
150929 |
884.75 |
890.25 |
881.25 |
887.25 |
+3.25 |
4,520 |
22,730 |
-51 |
Jan17 |
150929 |
889.75 |
893.00 |
889.75 |
893.00 |
+3.00 |
14 |
253 |
-2 |
Mar17 |
150929 |
897.75 |
897.75 |
897.75 |
897.75 |
+3.00 |
6 |
172 |
-1 |
May17 |
150929 |
901.25 |
901.25 |
901.25 |
901.25 |
+2.75 |
4 |
161 |
+2 |
Jul17 |
150929 |
906.50 |
906.50 |
906.50 |
906.50 |
+3.00 |
3 |
293 |
+1 |
Aug17 |
150929 |
903.75 |
903.75 |
903.75 |
903.75 |
+3.00 |
0 |
32 |
+0 |
Sep17 |
150929 |
899.75 |
899.75 |
899.75 |
899.75 |
+3.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
231,070 |
706,841 |
+2,624 |
Soybean Meal(CBOT) |
Oct15 |
150929 |
304.40 |
306.00 |
302.50 |
305.70 |
+1.00 |
23,238 |
22,770 |
-4,668 |
Dec15 |
150929 |
304.00 |
305.80 |
302.20 |
305.50 |
+1.40 |
59,356 |
176,760 |
+3,294 |
Jan16 |
150929 |
303.00 |
304.70 |
301.20 |
304.40 |
+1.30 |
10,536 |
38,239 |
+731 |
Mar16 |
150929 |
301.40 |
302.90 |
299.80 |
302.50 |
+1.00 |
7,390 |
44,334 |
+882 |
May16 |
150929 |
299.40 |
300.50 |
297.70 |
300.20 |
+0.70 |
4,353 |
34,702 |
+188 |
Jul16 |
150929 |
299.80 |
301.00 |
298.10 |
300.30 |
+0.40 |
5,498 |
28,303 |
+637 |
Aug16 |
150929 |
299.60 |
300.60 |
298.20 |
299.90 |
+0.30 |
1,112 |
7,550 |
+107 |
Sep16 |
150929 |
299.10 |
300.30 |
297.70 |
299.40 |
+0.30 |
834 |
7,685 |
+118 |
Oct16 |
150929 |
295.70 |
298.30 |
295.60 |
296.90 |
-0.10 |
298 |
5,698 |
+124 |
Dec16 |
150929 |
296.40 |
298.40 |
295.70 |
296.60 |
-0.50 |
1,189 |
13,331 |
+268 |
Total Volume and Open Interest |
114,112 |
381,635 |
+1,832 |
Soybean Oil(CBOT) |
Oct15 |
150929 |
27.16 |
27.68 |
26.89 |
27.46 |
+0.28 |
25,600 |
18,222 |
-3,826 |
Dec15 |
150929 |
27.37 |
27.89 |
27.06 |
27.69 |
+0.32 |
87,537 |
201,833 |
-5,161 |
Jan16 |
150929 |
27.75 |
28.20 |
27.44 |
28.02 |
+0.33 |
16,377 |
44,838 |
-639 |
Mar16 |
150929 |
27.96 |
28.44 |
27.65 |
28.27 |
+0.33 |
9,569 |
51,177 |
-50 |
May16 |
150929 |
28.07 |
28.62 |
27.87 |
28.46 |
+0.32 |
8,012 |
36,320 |
+508 |
Jul16 |
150929 |
28.42 |
28.79 |
28.06 |
28.61 |
+0.29 |
9,166 |
29,884 |
+1,102 |
Aug16 |
150929 |
28.28 |
28.83 |
28.28 |
28.68 |
+0.29 |
828 |
6,616 |
+67 |
Sep16 |
150929 |
28.40 |
28.87 |
28.40 |
28.74 |
+0.29 |
457 |
4,703 |
+21 |
Oct16 |
150929 |
28.84 |
28.91 |
28.71 |
28.75 |
+0.27 |
223 |
4,425 |
-3 |
Dec16 |
150929 |
28.62 |
29.08 |
28.42 |
28.89 |
+0.27 |
952 |
13,785 |
+181 |
Total Volume and Open Interest |
158,726 |
414,276 |
-7,799 |
Canola(WCE) |
Nov15 |
150929 |
473.8 |
480.9 |
469.9 |
476.9 |
+3.1 |
24,636 |
110,639 |
+137 |
Jan16 |
150929 |
478.8 |
485.9 |
475.0 |
481.9 |
+3.1 |
8,510 |
37,242 |
+1,418 |
Mar16 |
150929 |
479.0 |
487.9 |
477.9 |
484.1 |
+3.1 |
1,253 |
12,784 |
+25 |
May16 |
150929 |
478.2 |
487.2 |
478.2 |
484.4 |
+3.1 |
354 |
4,635 |
+76 |
Jul16 |
150929 |
477.6 |
487.3 |
476.6 |
483.7 |
+3.1 |
628 |
11,529 |
+171 |
Total Volume and Open Interest |
35,665 |
179,695 |
+2,055 |
Corn(CBOT) |
Dec15 |
150929 |
387.25 |
389.50 |
385.00 |
389.00 |
+2.25 |
143,043 |
754,864 |
+10,586 |
Mar16 |
150929 |
398.25 |
400.50 |
396.25 |
399.75 |
+1.75 |
24,541 |
239,814 |
+2,852 |
May16 |
150929 |
405.25 |
407.50 |
403.50 |
406.75 |
+1.75 |
6,288 |
92,000 |
+1,504 |
Jul16 |
150929 |
410.25 |
412.50 |
408.50 |
411.75 |
+1.50 |
10,523 |
87,128 |
+283 |
Sep16 |
150929 |
402.50 |
404.75 |
401.50 |
403.75 |
+1.00 |
3,180 |
37,443 |
+321 |
Dec16 |
150929 |
409.00 |
410.75 |
407.00 |
409.75 |
+1.00 |
10,416 |
73,951 |
-409 |
Mar17 |
150929 |
419.00 |
419.25 |
418.00 |
419.25 |
+0.75 |
630 |
2,926 |
-65 |
May17 |
150929 |
425.00 |
425.00 |
424.75 |
424.75 |
+0.25 |
205 |
1,122 |
+9 |
Jul17 |
150929 |
426.75 |
427.25 |
426.25 |
427.25 |
+0.25 |
355 |
1,277 |
+59 |
Sep17 |
150929 |
415.75 |
415.75 |
415.75 |
415.75 |
+1.00 |
32 |
523 |
+0 |
Total Volume and Open Interest |
199,338 |
1,293,255 |
+15,150 |
Wheat(CBOT) |
Dec15 |
150929 |
506.00 |
509.75 |
500.50 |
503.75 |
-1.75 |
59,650 |
229,954 |
+731 |
Mar16 |
150929 |
513.25 |
517.00 |
508.00 |
511.25 |
-1.50 |
14,025 |
85,764 |
+1,681 |
May16 |
150929 |
517.50 |
522.00 |
513.50 |
516.00 |
-1.50 |
1,944 |
21,386 |
-120 |
Jul16 |
150929 |
520.25 |
524.25 |
516.25 |
519.50 |
-0.50 |
1,557 |
30,980 |
+78 |
Sep16 |
150929 |
528.00 |
532.75 |
525.75 |
527.75 |
-0.50 |
200 |
3,439 |
-49 |
Dec16 |
150929 |
541.75 |
544.75 |
538.25 |
541.25 |
-0.50 |
322 |
4,683 |
-81 |
Total Volume and Open Interest |
77,764 |
377,317 |
+2,246 |
Wheat(KCBT) |
Dec15 |
150929 |
497.00 |
501.75 |
492.75 |
494.75 |
-2.75 |
9,312 |
118,168 |
-380 |
Mar16 |
150929 |
511.75 |
516.25 |
508.00 |
509.50 |
-3.00 |
1,534 |
32,532 |
-116 |
May16 |
150929 |
519.50 |
526.25 |
518.50 |
519.25 |
-3.00 |
707 |
10,642 |
+297 |
Jul16 |
150929 |
530.25 |
535.50 |
527.75 |
529.00 |
-2.50 |
1,022 |
17,980 |
-74 |
Sep16 |
150929 |
545.00 |
549.00 |
543.00 |
543.00 |
-2.00 |
405 |
3,330 |
+128 |
Dec16 |
150929 |
558.75 |
565.50 |
558.75 |
559.25 |
-2.50 |
230 |
3,965 |
+74 |
Total Volume and Open Interest |
13,210 |
186,713 |
-71 |
Wheat(MGE) |
Dec15 |
150929 |
522.00 |
527.00 |
518.25 |
520.25 |
-2.50 |
4,055 |
30,127 |
-624 |
Mar16 |
150929 |
535.75 |
540.25 |
531.75 |
534.00 |
-2.75 |
500 |
14,305 |
+12 |
May16 |
150929 |
548.75 |
550.25 |
544.00 |
544.00 |
-2.50 |
36 |
6,372 |
+7 |
Jul16 |
150929 |
558.50 |
560.00 |
554.25 |
554.25 |
-2.25 |
66 |
4,029 |
+19 |
Sep16 |
150929 |
569.50 |
570.00 |
565.25 |
565.25 |
-2.25 |
39 |
3,183 |
-8 |
Total Volume and Open Interest |
4,731 |
59,057 |
-571 |
Oats(CBOT) |
Dec15 |
150929 |
228.75 |
230.75 |
226.25 |
226.50 |
-2.75 |
223 |
7,119 |
+21 |
Mar16 |
150929 |
232.00 |
232.75 |
229.50 |
229.50 |
-2.75 |
53 |
1,742 |
+4 |
May16 |
150929 |
234.00 |
234.00 |
234.00 |
234.00 |
-2.50 |
3 |
102 |
+1 |
Jul16 |
150929 |
238.25 |
238.25 |
238.25 |
238.25 |
+1.00 |
|
|
|
Total Volume and Open Interest |
279 |
8,963 |
+26 |
Rough Rice(CBOT) |
Nov15 |
150929 |
13.34 |
13.39 |
13.31 |
13.32 |
-0.02 |
874 |
8,433 |
+199 |
Jan16 |
150929 |
13.66 |
13.67 |
13.60 |
13.61 |
-0.02 |
148 |
2,704 |
+26 |
Mar16 |
150929 |
13.87 |
13.87 |
13.84 |
13.84 |
-0.01 |
56 |
162 |
+19 |
May16 |
150929 |
13.98 |
13.98 |
13.98 |
13.98 |
-0.02 |
44 |
36 |
+5 |
Total Volume and Open Interest |
1,210 |
11,436 |
+284 |
Live Cattle(CME) |
Oct15 |
150929 |
131.500 |
131.525 |
129.175 |
129.175 |
-3.010 |
13,816 |
36,685 |
-852 |
Dec15 |
150929 |
136.250 |
136.450 |
134.150 |
134.150 |
-3.000 |
21,281 |
127,111 |
-324 |
Feb16 |
150929 |
137.475 |
137.600 |
135.125 |
135.125 |
-3.005 |
7,969 |
44,058 |
-631 |
Apr16 |
150929 |
136.175 |
136.325 |
133.875 |
133.900 |
-2.980 |
5,509 |
33,617 |
+412 |
Jun16 |
150929 |
127.850 |
127.850 |
125.425 |
125.500 |
-2.935 |
2,653 |
14,419 |
+323 |
Aug16 |
150929 |
125.100 |
125.100 |
122.875 |
122.950 |
-2.935 |
989 |
2,890 |
+33 |
Total Volume and Open Interest |
53,697 |
263,110 |
-595 |
Feeder Cattle(CME) |
Oct15 |
150929 |
184.925 |
185.000 |
180.775 |
180.825 |
-4.460 |
2,337 |
11,341 |
-477 |
Nov15 |
150929 |
180.950 |
181.075 |
176.950 |
176.950 |
-4.500 |
2,594 |
11,436 |
+81 |
Jan16 |
150929 |
175.400 |
175.400 |
171.200 |
171.200 |
-4.500 |
1,010 |
5,844 |
+1 |
Mar16 |
150929 |
172.975 |
172.975 |
168.700 |
168.700 |
-4.500 |
501 |
4,186 |
+58 |
Apr16 |
150929 |
173.225 |
173.225 |
169.125 |
169.125 |
-4.505 |
234 |
706 |
+37 |
May16 |
150929 |
172.550 |
172.550 |
168.750 |
168.750 |
-4.500 |
97 |
1,242 |
+27 |
Aug16 |
150929 |
171.675 |
171.675 |
169.250 |
169.250 |
-4.500 |
37 |
334 |
+14 |
Total Volume and Open Interest |
6,810 |
35,089 |
-259 |
Lean Hogs(CME) |
Oct15 |
150929 |
71.500 |
73.400 |
71.450 |
73.250 |
+1.820 |
5,461 |
26,987 |
-1,409 |
Dec15 |
150929 |
65.800 |
67.275 |
65.800 |
67.050 |
+1.300 |
14,728 |
87,732 |
+1,307 |
Feb16 |
150929 |
69.325 |
69.925 |
69.075 |
69.800 |
+0.620 |
6,426 |
37,080 |
+673 |
Apr16 |
150929 |
72.500 |
73.075 |
72.275 |
72.600 |
+0.465 |
3,415 |
26,641 |
-72 |
May16 |
150929 |
77.430 |
77.600 |
77.150 |
77.150 |
+0.320 |
11 |
520 |
+5 |
Jun16 |
150929 |
80.300 |
80.575 |
80.000 |
80.225 |
+0.225 |
1,619 |
13,549 |
+542 |
Jul16 |
150929 |
79.275 |
79.700 |
79.150 |
79.275 |
+0.095 |
141 |
2,150 |
+48 |
Aug16 |
150929 |
78.900 |
78.900 |
78.575 |
78.825 |
+0.290 |
93 |
2,183 |
+20 |
Total Volume and Open Interest |
31,963 |
199,800 |
+1,101 |
Class III Milk(CME) |
Sep15 |
150929 |
15.81 |
15.81 |
15.80 |
15.80 |
unch |
26 |
4,413 |
-10 |
Oct15 |
150929 |
15.32 |
15.52 |
15.18 |
15.37 |
-0.01 |
236 |
4,717 |
+63 |
Nov15 |
150929 |
15.52 |
15.73 |
15.32 |
15.59 |
+0.02 |
114 |
4,170 |
+5 |
Dec15 |
150929 |
15.57 |
15.69 |
15.46 |
15.60 |
+0.06 |
77 |
3,835 |
-9 |
Jan16 |
150929 |
15.50 |
15.50 |
15.40 |
15.47 |
-0.04 |
8 |
1,508 |
+2 |
Feb16 |
150929 |
15.60 |
15.60 |
15.52 |
15.58 |
-0.03 |
8 |
1,386 |
+0 |
Mar16 |
150929 |
15.77 |
15.77 |
15.71 |
15.75 |
-0.04 |
8 |
1,356 |
+0 |
Apr16 |
150929 |
15.78 |
15.80 |
15.72 |
15.74 |
-0.11 |
21 |
1,008 |
+5 |
May16 |
150929 |
15.90 |
15.92 |
15.89 |
15.92 |
-0.05 |
8 |
996 |
+0 |
Jun16 |
150929 |
16.18 |
16.23 |
16.18 |
16.23 |
unch |
5 |
816 |
-1 |
Jul16 |
150929 |
16.40 |
16.40 |
16.34 |
16.40 |
unch |
15 |
678 |
+12 |
Aug16 |
150929 |
16.43 |
16.43 |
16.40 |
16.43 |
unch |
15 |
621 |
+12 |
Sep16 |
150929 |
16.38 |
16.38 |
16.38 |
16.38 |
unch |
13 |
599 |
+12 |
Total Volume and Open Interest |
601 |
27,657 |
+136 |
Cocoa(ICE) |
Dec15 |
150929 |
3243 |
3250 |
3171 |
3182 |
-60 |
15,962 |
95,210 |
+1,188 |
Mar16 |
150929 |
3245 |
3249 |
3174 |
3185 |
-56 |
9,225 |
61,733 |
+2,576 |
May16 |
150929 |
3239 |
3243 |
3169 |
3180 |
-55 |
1,093 |
21,507 |
-93 |
Jul16 |
150929 |
3225 |
3230 |
3158 |
3171 |
-52 |
468 |
12,753 |
-18 |
Sep16 |
150929 |
3188 |
3192 |
3143 |
3157 |
-51 |
237 |
8,678 |
+45 |
Dec16 |
150929 |
3163 |
3163 |
3131 |
3134 |
-50 |
55 |
6,154 |
+11 |
Mar17 |
150929 |
3140 |
3140 |
3109 |
3111 |
-52 |
230 |
13,160 |
+215 |
Total Volume and Open Interest |
27,270 |
220,647 |
+3,924 |
Coffee "C"(ICE) |
Dec15 |
150929 |
119.15 |
122.90 |
117.95 |
120.85 |
+1.70 |
22,276 |
108,201 |
-618 |
Mar16 |
150929 |
122.45 |
125.95 |
121.25 |
123.95 |
+1.50 |
5,359 |
40,986 |
+752 |
May16 |
150929 |
124.85 |
127.80 |
123.55 |
126.10 |
+1.45 |
2,186 |
20,000 |
+110 |
Jul16 |
150929 |
126.25 |
129.55 |
125.45 |
127.95 |
+1.35 |
804 |
8,580 |
+35 |
Sep16 |
150929 |
128.00 |
131.20 |
127.25 |
129.55 |
+1.20 |
763 |
5,943 |
+189 |
Dec16 |
150929 |
131.65 |
133.10 |
129.90 |
132.10 |
+1.20 |
550 |
8,864 |
+51 |
Total Volume and Open Interest |
32,307 |
195,700 |
+674 |
Orange Juice(ICE) |
Nov15 |
150929 |
106.70 |
107.15 |
103.45 |
106.20 |
-0.60 |
1,241 |
10,029 |
+268 |
Jan16 |
150929 |
107.85 |
108.55 |
105.05 |
107.90 |
-0.10 |
172 |
3,274 |
+127 |
Mar16 |
150929 |
109.80 |
110.25 |
107.65 |
110.20 |
-0.10 |
53 |
1,310 |
+21 |
May16 |
150929 |
112.25 |
112.40 |
111.10 |
112.40 |
-0.30 |
1 |
283 |
+1 |
Jul16 |
150929 |
115.50 |
115.85 |
113.60 |
115.85 |
-0.50 |
0 |
31 |
+0 |
Sep16 |
150929 |
118.55 |
118.55 |
118.55 |
118.55 |
-0.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,467 |
14,938 |
+417 |
Sugar #11(ICE) |
Oct15 |
150929 |
11.64 |
12.04 |
11.42 |
11.76 |
+0.01 |
45,293 |
51,635 |
-15,951 |
Mar16 |
150929 |
12.28 |
12.76 |
12.12 |
12.46 |
+0.08 |
104,273 |
444,562 |
+6,563 |
May16 |
150929 |
12.26 |
12.66 |
12.07 |
12.38 |
+0.08 |
24,926 |
98,980 |
+1,845 |
Jul16 |
150929 |
12.09 |
12.55 |
12.01 |
12.29 |
+0.06 |
12,741 |
69,271 |
+611 |
Oct16 |
150929 |
12.29 |
12.69 |
12.20 |
12.45 |
+0.04 |
4,007 |
60,120 |
+25 |
Mar17 |
150929 |
12.79 |
13.09 |
12.68 |
12.87 |
unch |
1,431 |
25,282 |
-170 |
May17 |
150929 |
12.81 |
13.07 |
12.72 |
12.90 |
+0.02 |
401 |
4,293 |
+107 |
Jul17 |
150929 |
12.83 |
13.07 |
12.77 |
12.93 |
+0.04 |
529 |
5,144 |
+157 |
Total Volume and Open Interest |
194,441 |
767,428 |
-6,426 |
London Cocoa(LCE) |
Dec15 |
150929 |
2216 |
2218 |
2171 |
2179 |
-31 |
7,923 |
97,418 |
-787 |
Mar16 |
150929 |
2192 |
2200 |
2155 |
2163 |
-29 |
7,035 |
77,368 |
-281 |
May16 |
150929 |
2190 |
2195 |
2152 |
2160 |
-28 |
2,785 |
23,591 |
+153 |
Jul16 |
150929 |
2184 |
2189 |
2147 |
2156 |
-27 |
2,251 |
34,689 |
+270 |
Sep16 |
150929 |
2177 |
2182 |
2140 |
2149 |
-26 |
850 |
28,111 |
-47 |
Dec16 |
150929 |
2145 |
2150 |
2111 |
2118 |
-24 |
496 |
5,969 |
+88 |
Mar17 |
150929 |
2119 |
2123 |
2085 |
2092 |
-24 |
539 |
22,642 |
+327 |
Total Volume and Open Interest |
21,881 |
290,199 |
-277 |
London Sugar(LCE) |
Dec15 |
150929 |
358.40 |
367.40 |
356.80 |
361.60 |
+1.80 |
5,217 |
33,702 |
-78 |
Mar16 |
150929 |
353.20 |
362.50 |
352.00 |
357.00 |
+1.70 |
2,808 |
26,884 |
+408 |
May16 |
150929 |
353.30 |
362.10 |
352.40 |
357.00 |
+1.80 |
675 |
10,701 |
-44 |
Aug16 |
150929 |
353.20 |
360.60 |
352.00 |
355.60 |
+1.30 |
598 |
4,303 |
+292 |
Oct16 |
150929 |
352.60 |
359.90 |
352.10 |
355.10 |
+1.80 |
137 |
2,051 |
-1 |
Total Volume and Open Interest |
9,477 |
78,936 |
+586 |
Cotton(ICE) |
Oct15 |
150929 |
60.05 |
60.05 |
60.05 |
60.05 |
+0.25 |
1 |
16 |
-29 |
Dec15 |
150929 |
60.74 |
61.25 |
60.55 |
61.00 |
+0.25 |
13,867 |
120,481 |
-1,021 |
Mar16 |
150929 |
60.39 |
60.89 |
60.22 |
60.71 |
+0.30 |
3,490 |
46,452 |
+252 |
May16 |
150929 |
60.64 |
61.24 |
60.63 |
61.11 |
+0.29 |
253 |
5,146 |
+18 |
Jul16 |
150929 |
60.96 |
61.57 |
60.95 |
61.41 |
+0.29 |
223 |
5,788 |
+63 |
Oct16 |
150929 |
61.39 |
61.39 |
61.39 |
61.39 |
+0.28 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,990 |
183,321 |
-581 |
Lumber(CME) |
Nov15 |
150929 |
216.2 |
225.9 |
214.7 |
220.4 |
+4.2 |
386 |
5,044 |
+89 |
Jan16 |
150929 |
219.3 |
227.9 |
218.0 |
222.9 |
+3.7 |
72 |
1,088 |
+37 |
Mar16 |
150929 |
228.0 |
237.0 |
227.0 |
234.9 |
+7.1 |
11 |
125 |
+6 |
May16 |
150929 |
237.8 |
241.8 |
237.8 |
241.8 |
+5.8 |
0 |
13 |
+0 |
Total Volume and Open Interest |
469 |
6,270 |
+132 |
Crude Oil(NYM) |
Nov15 |
150929 |
44.50 |
45.70 |
44.30 |
45.23 |
+0.80 |
338,622 |
456,297 |
+1,160 |
Dec15 |
150929 |
44.92 |
46.10 |
44.75 |
45.64 |
+0.77 |
114,882 |
261,900 |
+5,669 |
Jan16 |
150929 |
45.34 |
46.64 |
45.34 |
46.20 |
+0.75 |
56,057 |
110,470 |
+1,694 |
Feb16 |
150929 |
46.17 |
47.20 |
45.97 |
46.76 |
+0.71 |
20,422 |
76,186 |
-366 |
Mar16 |
150929 |
46.70 |
47.76 |
46.60 |
47.33 |
+0.66 |
29,286 |
101,361 |
+2,732 |
Apr16 |
150929 |
47.23 |
48.20 |
47.23 |
47.85 |
+0.62 |
13,130 |
36,268 |
+2,050 |
May16 |
150929 |
48.01 |
48.53 |
47.93 |
48.29 |
+0.59 |
5,907 |
24,991 |
-138 |
Jun16 |
150929 |
48.01 |
49.03 |
47.97 |
48.64 |
+0.56 |
17,815 |
109,213 |
+613 |
Jul16 |
150929 |
48.87 |
49.10 |
48.60 |
48.91 |
+0.53 |
2,032 |
25,547 |
+330 |
Aug16 |
150929 |
49.29 |
49.39 |
49.13 |
49.18 |
+0.49 |
1,333 |
21,763 |
+325 |
Sep16 |
150929 |
49.64 |
49.78 |
49.49 |
49.49 |
+0.45 |
6,404 |
46,992 |
+1,610 |
Oct16 |
150929 |
49.28 |
49.98 |
49.28 |
49.81 |
+0.42 |
825 |
19,866 |
+58 |
Nov16 |
150929 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.39 |
1,379 |
20,124 |
+770 |
Dec16 |
150929 |
50.00 |
50.96 |
50.00 |
50.52 |
+0.36 |
20,967 |
138,492 |
-2,535 |
Jan17 |
150929 |
50.79 |
50.79 |
50.79 |
50.79 |
+0.34 |
827 |
16,665 |
-53 |
Feb17 |
150929 |
51.08 |
51.08 |
51.08 |
51.08 |
+0.32 |
95 |
8,643 |
+14 |
Total Volume and Open Interest |
636,201 |
1,614,925 |
+14,889 |
e-miNY Crude Oil(NYM) |
Nov15 |
150929 |
44.475 |
45.700 |
44.325 |
45.225 |
+0.800 |
8,153 |
2,825 |
-155 |
Dec15 |
150929 |
44.925 |
46.050 |
44.825 |
45.650 |
+0.775 |
593 |
1,488 |
-53 |
Jan16 |
150929 |
45.350 |
46.525 |
45.350 |
46.200 |
+0.750 |
11 |
74 |
-2 |
Feb16 |
150929 |
46.650 |
46.750 |
46.375 |
46.750 |
+0.700 |
0 |
48 |
+0 |
Mar16 |
150929 |
46.650 |
47.325 |
46.650 |
47.325 |
+0.650 |
0 |
67 |
+0 |
Apr16 |
150929 |
47.850 |
47.850 |
47.850 |
47.850 |
+0.625 |
0 |
11 |
+0 |
May16 |
150929 |
48.300 |
48.300 |
48.300 |
48.300 |
+0.600 |
0 |
3 |
+0 |
Jun16 |
150929 |
48.650 |
48.650 |
48.650 |
48.650 |
+0.575 |
3 |
18 |
+0 |
Jul16 |
150929 |
48.900 |
48.900 |
48.900 |
48.900 |
+0.525 |
0 |
4 |
+0 |
Aug16 |
150929 |
49.175 |
49.175 |
49.175 |
49.175 |
+0.475 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,761 |
4,637 |
-209 |
NY Harbor ULSD(NYM) |
Oct15 |
150929 |
147.75 |
151.60 |
147.62 |
149.76 |
+2.04 |
27,739 |
19,273 |
-4,782 |
Nov15 |
150929 |
150.26 |
154.22 |
149.94 |
152.51 |
+2.34 |
48,788 |
91,188 |
+1,617 |
Dec15 |
150929 |
152.10 |
156.23 |
152.10 |
154.66 |
+2.28 |
19,285 |
65,861 |
-436 |
Jan16 |
150929 |
154.57 |
158.25 |
154.46 |
156.74 |
+2.17 |
12,418 |
39,331 |
-127 |
Feb16 |
150929 |
156.98 |
159.57 |
156.98 |
158.13 |
+2.04 |
4,937 |
38,691 |
+70 |
Mar16 |
150929 |
156.21 |
159.85 |
156.21 |
158.39 |
+1.95 |
3,039 |
34,431 |
-380 |
Apr16 |
150929 |
155.80 |
159.15 |
155.75 |
157.93 |
+1.91 |
1,383 |
24,326 |
+8 |
May16 |
150929 |
157.55 |
159.68 |
157.55 |
158.49 |
+1.86 |
725 |
10,333 |
+219 |
Jun16 |
150929 |
158.22 |
160.74 |
158.22 |
159.38 |
+1.79 |
2,089 |
23,889 |
-418 |
Jul16 |
150929 |
160.61 |
161.50 |
160.46 |
160.55 |
+1.70 |
645 |
6,001 |
+20 |
Aug16 |
150929 |
161.83 |
161.95 |
161.67 |
161.75 |
+1.63 |
392 |
4,566 |
+88 |
Sep16 |
150929 |
163.43 |
163.71 |
163.17 |
163.17 |
+1.58 |
241 |
5,098 |
+64 |
Oct16 |
150929 |
164.88 |
164.88 |
164.88 |
164.88 |
+1.57 |
135 |
3,818 |
+55 |
Nov16 |
150929 |
166.60 |
166.60 |
166.49 |
166.49 |
+1.60 |
182 |
2,838 |
+115 |
Total Volume and Open Interest |
122,786 |
395,101 |
-3,858 |
RBOB Gasoline(NYM) |
Oct15 |
150929 |
134.19 |
137.51 |
133.99 |
136.32 |
+1.44 |
25,033 |
21,626 |
-7,333 |
Nov15 |
150929 |
132.60 |
136.13 |
132.22 |
134.95 |
+1.69 |
48,020 |
131,433 |
-500 |
Dec15 |
150929 |
130.26 |
133.73 |
130.04 |
132.57 |
+1.60 |
19,759 |
70,242 |
+1,164 |
Jan16 |
150929 |
130.50 |
133.89 |
130.50 |
132.87 |
+1.60 |
8,573 |
35,413 |
+208 |
Feb16 |
150929 |
132.50 |
135.68 |
132.50 |
134.56 |
+1.53 |
4,649 |
16,149 |
-388 |
Mar16 |
150929 |
135.00 |
138.43 |
135.00 |
137.30 |
+1.39 |
4,742 |
22,034 |
+986 |
Apr16 |
150929 |
156.58 |
159.49 |
156.58 |
158.30 |
+1.17 |
1,521 |
13,347 |
-416 |
May16 |
150929 |
158.97 |
160.55 |
158.40 |
159.47 |
+1.02 |
1,146 |
12,605 |
-53 |
Jun16 |
150929 |
158.88 |
160.70 |
158.69 |
159.28 |
+0.93 |
2,135 |
16,426 |
+88 |
Jul16 |
150929 |
158.67 |
159.55 |
158.32 |
158.37 |
+0.97 |
329 |
6,305 |
+116 |
Total Volume and Open Interest |
118,124 |
377,948 |
-6,104 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150929 |
136.32 |
136.32 |
136.30 |
136.32 |
+1.44 |
1 |
0 |
-1 |
Nov15 |
150929 |
134.95 |
135.00 |
134.95 |
134.95 |
+1.69 |
|
|
|
Dec15 |
150929 |
132.57 |
132.60 |
132.57 |
132.57 |
+1.60 |
|
|
|
Jan16 |
150929 |
132.87 |
132.90 |
132.87 |
132.87 |
+1.60 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Nov15 |
150929 |
2.669 |
2.673 |
2.581 |
2.586 |
-0.084 |
131,042 |
300,572 |
+5,677 |
Dec15 |
150929 |
2.835 |
2.842 |
2.757 |
2.763 |
-0.074 |
36,666 |
112,788 |
+5,242 |
Jan16 |
150929 |
2.950 |
2.958 |
2.879 |
2.884 |
-0.067 |
27,323 |
125,327 |
+2,857 |
Feb16 |
150929 |
2.963 |
2.963 |
2.887 |
2.891 |
-0.066 |
12,917 |
35,628 |
+435 |
Mar16 |
150929 |
2.924 |
2.926 |
2.855 |
2.861 |
-0.065 |
13,653 |
74,570 |
+1,458 |
Apr16 |
150929 |
2.787 |
2.787 |
2.727 |
2.731 |
-0.057 |
11,448 |
61,252 |
+1,477 |
May16 |
150929 |
2.787 |
2.787 |
2.733 |
2.735 |
-0.054 |
1,551 |
22,217 |
+56 |
Jun16 |
150929 |
2.800 |
2.801 |
2.767 |
2.770 |
-0.052 |
1,593 |
20,524 |
+250 |
Jul16 |
150929 |
2.846 |
2.846 |
2.801 |
2.806 |
-0.050 |
670 |
16,958 |
+55 |
Aug16 |
150929 |
2.848 |
2.848 |
2.813 |
2.818 |
-0.050 |
527 |
19,599 |
+196 |
Sep16 |
150929 |
2.841 |
2.841 |
2.809 |
2.813 |
-0.048 |
376 |
12,129 |
+46 |
Oct16 |
150929 |
2.868 |
2.870 |
2.834 |
2.840 |
-0.049 |
1,188 |
21,274 |
-11 |
Nov16 |
150929 |
2.941 |
2.941 |
2.914 |
2.918 |
-0.046 |
751 |
7,478 |
+333 |
Dec16 |
150929 |
3.110 |
3.110 |
3.081 |
3.086 |
-0.037 |
630 |
11,484 |
+104 |
Jan17 |
150929 |
3.210 |
3.210 |
3.189 |
3.189 |
-0.038 |
462 |
11,536 |
-19 |
Feb17 |
150929 |
3.202 |
3.202 |
3.181 |
3.181 |
-0.038 |
318 |
3,529 |
+194 |
Total Volume and Open Interest |
305,592 |
904,663 |
-4,587 |
Brent Crude Oil(ICE) |
Nov15 |
150929 |
47.45 |
48.65 |
47.25 |
48.23 |
+0.89 |
189,403 |
249,459 |
-9,106 |
Dec15 |
150929 |
47.90 |
49.28 |
47.90 |
48.86 |
+0.85 |
116,545 |
361,314 |
-6,148 |
Jan16 |
150929 |
48.70 |
49.92 |
48.63 |
49.51 |
+0.81 |
37,099 |
204,379 |
+2,432 |
Feb16 |
150929 |
49.43 |
50.52 |
49.33 |
50.18 |
+0.78 |
24,644 |
126,296 |
+7,313 |
Mar16 |
150929 |
50.00 |
51.12 |
49.94 |
50.77 |
+0.75 |
25,499 |
182,994 |
+1,723 |
Apr16 |
150929 |
50.75 |
51.71 |
50.67 |
51.44 |
+0.72 |
12,380 |
105,267 |
-931 |
May16 |
150929 |
51.34 |
52.36 |
51.26 |
52.04 |
+0.70 |
8,100 |
56,240 |
+392 |
Jun16 |
150929 |
51.88 |
52.93 |
51.83 |
52.58 |
+0.68 |
26,073 |
135,618 |
+859 |
Jul16 |
150929 |
52.43 |
53.25 |
52.43 |
53.05 |
+0.65 |
4,519 |
37,921 |
+420 |
Aug16 |
150929 |
52.90 |
53.47 |
52.90 |
53.47 |
+0.62 |
3,003 |
30,834 |
+440 |
Sep16 |
150929 |
53.56 |
54.16 |
53.55 |
53.89 |
+0.60 |
3,502 |
44,655 |
+359 |
Oct16 |
150929 |
54.29 |
54.29 |
54.29 |
54.29 |
+0.58 |
1,173 |
21,586 |
+304 |
Nov16 |
150929 |
54.68 |
54.68 |
54.68 |
54.68 |
+0.55 |
568 |
20,647 |
+86 |
Dec16 |
150929 |
54.55 |
55.54 |
54.48 |
55.07 |
+0.52 |
25,572 |
149,676 |
+2,806 |
Total Volume and Open Interest |
491,513 |
1,995,737 |
+2,096 |
Gas Oil(ICE) |
Oct15 |
150929 |
456.00 |
467.75 |
455.25 |
465.00 |
+8.50 |
58,381 |
121,437 |
-3,120 |
Nov15 |
150929 |
458.75 |
471.00 |
458.50 |
468.00 |
+8.50 |
86,366 |
158,211 |
+3,640 |
Dec15 |
150929 |
460.00 |
473.00 |
460.00 |
470.25 |
+8.00 |
42,570 |
120,820 |
-408 |
Jan16 |
150929 |
466.00 |
477.00 |
466.00 |
474.25 |
+7.75 |
10,031 |
52,111 |
-117 |
Feb16 |
150929 |
470.25 |
481.00 |
470.25 |
478.25 |
+7.50 |
4,435 |
37,039 |
-21 |
Mar16 |
150929 |
474.25 |
484.25 |
474.25 |
481.75 |
+7.25 |
3,513 |
28,875 |
+370 |
Apr16 |
150929 |
478.50 |
487.00 |
478.50 |
484.50 |
+6.75 |
1,770 |
26,094 |
+449 |
May16 |
150929 |
483.75 |
490.25 |
483.75 |
487.75 |
+6.50 |
1,298 |
17,988 |
+551 |
Jun16 |
150929 |
484.00 |
493.00 |
484.00 |
490.50 |
+6.25 |
4,887 |
54,893 |
+970 |
Jul16 |
150929 |
492.25 |
496.75 |
491.25 |
495.00 |
+6.00 |
524 |
13,543 |
+267 |
Total Volume and Open Interest |
220,753 |
779,007 |
+3,755 |
Ethanol(CBOT) |
Oct15 |
150929 |
1.545 |
1.545 |
1.510 |
1.522 |
-0.012 |
236 |
344 |
-107 |
Nov15 |
150929 |
1.503 |
1.503 |
1.485 |
1.496 |
unch |
404 |
1,350 |
-2 |
Dec15 |
150929 |
1.476 |
1.479 |
1.469 |
1.478 |
+0.001 |
143 |
1,157 |
-11 |
Jan16 |
150929 |
1.455 |
1.461 |
1.455 |
1.461 |
+0.001 |
193 |
607 |
-16 |
Feb16 |
150929 |
1.465 |
1.465 |
1.465 |
1.465 |
unch |
47 |
286 |
-9 |
Mar16 |
150929 |
1.452 |
1.472 |
1.452 |
1.472 |
unch |
28 |
535 |
-3 |
Apr16 |
150929 |
1.460 |
1.487 |
1.460 |
1.487 |
unch |
13 |
412 |
+13 |
May16 |
150929 |
1.487 |
1.487 |
1.487 |
1.487 |
unch |
11 |
59 |
+10 |
Total Volume and Open Interest |
1,085 |
4,928 |
-116 |
WTI Crude Oil(ICE) |
Nov15 |
150929 |
44.50 |
45.70 |
44.38 |
45.23 |
+0.80 |
45,986 |
85,815 |
+3,225 |
Dec15 |
150929 |
44.87 |
46.09 |
44.85 |
45.64 |
+0.77 |
43,970 |
92,209 |
-1,959 |
Jan16 |
150929 |
45.47 |
46.62 |
45.47 |
46.20 |
+0.75 |
22,914 |
24,832 |
-1,960 |
Feb16 |
150929 |
46.71 |
47.01 |
46.34 |
46.76 |
+0.71 |
6,701 |
8,395 |
+130 |
Mar16 |
150929 |
47.25 |
47.57 |
46.98 |
47.33 |
+0.66 |
4,699 |
18,912 |
-131 |
Apr16 |
150929 |
48.06 |
48.06 |
47.64 |
47.85 |
+0.62 |
2,264 |
4,345 |
-6 |
May16 |
150929 |
48.39 |
48.39 |
48.07 |
48.29 |
+0.59 |
784 |
4,884 |
-177 |
Jun16 |
150929 |
48.85 |
48.85 |
48.41 |
48.64 |
+0.56 |
2,314 |
32,059 |
-83 |
Jul16 |
150929 |
48.91 |
48.91 |
48.91 |
48.91 |
+0.53 |
142 |
1,890 |
-9 |
Aug16 |
150929 |
49.18 |
49.18 |
49.18 |
49.18 |
+0.49 |
57 |
3,871 |
+15 |
Sep16 |
150929 |
49.49 |
49.49 |
49.49 |
49.49 |
+0.45 |
171 |
4,982 |
+3 |
Oct16 |
150929 |
49.81 |
49.81 |
49.81 |
49.81 |
+0.42 |
11 |
1,837 |
+1 |
Nov16 |
150929 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.39 |
29 |
1,791 |
+1 |
Dec16 |
150929 |
50.05 |
50.88 |
50.05 |
50.52 |
+0.36 |
3,613 |
49,687 |
-129 |
Jan17 |
150929 |
50.79 |
50.79 |
50.79 |
50.79 |
+0.34 |
0 |
1,894 |
+0 |
Feb17 |
150929 |
51.08 |
51.08 |
51.08 |
51.08 |
+0.32 |
0 |
1,097 |
+0 |
Total Volume and Open Interest |
134,483 |
382,535 |
-1,080 |
US Dollar Index(ICE) |
Dec15 |
150929 |
96.190 |
96.385 |
95.825 |
95.993 |
-0.190 |
43,885 |
71,339 |
+3,640 |
Mar16 |
150929 |
96.230 |
96.550 |
96.060 |
96.185 |
-0.198 |
130 |
920 |
+17 |
Jun16 |
150929 |
96.340 |
96.340 |
96.340 |
96.340 |
-0.193 |
10 |
159 |
+3 |
Total Volume and Open Interest |
44,076 |
72,471 |
+3,710 |
Australian Dollar(CME) |
Dec15 |
150929 |
69.54 |
69.96 |
69.08 |
69.55 |
-0.08 |
75,162 |
142,853 |
-1,733 |
Mar16 |
150929 |
69.06 |
69.64 |
68.80 |
69.24 |
-0.08 |
129 |
142 |
+4 |
Jun16 |
150929 |
68.97 |
69.20 |
68.84 |
68.97 |
-0.07 |
1 |
8 |
+1 |
Total Volume and Open Interest |
75,292 |
143,009 |
-1,728 |
British Pound(CME) |
Dec15 |
150929 |
151.64 |
151.99 |
151.23 |
151.52 |
-0.14 |
79,042 |
151,670 |
+2,668 |
Mar16 |
150929 |
151.75 |
151.94 |
151.21 |
151.47 |
-0.14 |
29 |
305 |
+8 |
Jun16 |
150929 |
151.43 |
151.66 |
151.35 |
151.43 |
-0.15 |
0 |
238 |
+0 |
Total Volume and Open Interest |
79,071 |
152,229 |
+2,676 |
Canadian Dollar(CME) |
Dec15 |
150929 |
74.61 |
74.75 |
74.28 |
74.46 |
-0.21 |
50,221 |
135,776 |
-926 |
Mar16 |
150929 |
74.50 |
74.72 |
74.28 |
74.44 |
-0.21 |
122 |
2,187 |
+25 |
Jun16 |
150929 |
74.42 |
74.42 |
74.35 |
74.42 |
-0.20 |
3 |
226 |
+3 |
Sep16 |
150929 |
74.41 |
74.41 |
74.35 |
74.41 |
-0.21 |
0 |
49 |
+0 |
Total Volume and Open Interest |
50,346 |
138,276 |
-898 |
Japanese Yen(CME) |
Dec15 |
150929 |
83.48 |
83.95 |
83.30 |
83.65 |
+0.09 |
193,091 |
181,213 |
+5,798 |
Mar16 |
150929 |
83.63 |
84.14 |
83.52 |
83.85 |
+0.09 |
131 |
533 |
-6 |
Jun16 |
150929 |
84.04 |
84.20 |
83.77 |
84.04 |
+0.09 |
0 |
65 |
+0 |
Total Volume and Open Interest |
193,222 |
181,893 |
+5,792 |
Swiss Franc(CME) |
Dec15 |
150929 |
102.98 |
103.50 |
102.85 |
103.29 |
+0.43 |
17,422 |
39,598 |
+1,694 |
Mar16 |
150929 |
103.69 |
103.88 |
103.69 |
103.69 |
+0.43 |
1 |
53 |
+1 |
Jun16 |
150929 |
104.15 |
104.15 |
104.11 |
104.11 |
+0.42 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,423 |
39,658 |
+1,695 |
EuroFX(CME) |
Dec15 |
150929 |
112.56 |
112.95 |
112.07 |
112.72 |
+0.28 |
216,443 |
318,283 |
+1,562 |
Mar16 |
150929 |
112.76 |
113.15 |
112.30 |
112.94 |
+0.28 |
386 |
1,825 |
+123 |
Jun16 |
150929 |
112.98 |
113.31 |
112.64 |
113.18 |
+0.28 |
10 |
863 |
-1 |
Total Volume and Open Interest |
216,879 |
321,244 |
+1,696 |
Mexican Peso(CME) |
Oct15 |
150929 |
585.25 |
585.25 |
585.25 |
585.25 |
+1.00 |
|
|
|
Nov15 |
150929 |
583.88 |
583.88 |
583.88 |
583.88 |
+0.75 |
|
|
|
Total Volume and Open Interest |
47,365 |
127,842 |
-2,189 |
Brazilian Real(CME) |
Oct15 |
150929 |
243.05 |
248.75 |
238.90 |
246.80 |
+0.40 |
1,346 |
11,552 |
+102 |
Nov15 |
150929 |
240.00 |
244.90 |
238.90 |
243.95 |
+0.30 |
49 |
350 |
-4 |
Dec15 |
150929 |
237.55 |
242.40 |
236.20 |
241.45 |
+0.30 |
214 |
9,054 |
-25 |
Jan16 |
150929 |
239.75 |
239.75 |
239.75 |
239.75 |
+0.90 |
|
|
|
Total Volume and Open Interest |
1,609 |
21,366 |
+73 |
30-Year T-Bonds(CBOT) |
Dec15 |
150929 |
157~100 |
158~050 |
156~240 |
157~290 |
+0~120 |
268,148 |
488,245 |
-8,079 |
Mar16 |
150929 |
156~080 |
156~160 |
155~240 |
156~160 |
+0~110 |
1 |
7 |
+0 |
Jun16 |
150929 |
156~160 |
156~160 |
156~160 |
156~160 |
+0~110 |
|
|
|
Total Volume and Open Interest |
268,149 |
488,252 |
-8,079 |
10-Year T-Notes(CBOT) |
Dec15 |
150929 |
128~130 |
128~285 |
128~085 |
128~260 |
+0~120 |
1,202,302 |
2,685,730 |
-27,396 |
Mar16 |
150929 |
128~090 |
128~120 |
128~000 |
128~120 |
+0~135 |
5 |
6 |
+5 |
Jun16 |
150929 |
127~130 |
127~130 |
127~130 |
127~130 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,202,307 |
2,685,736 |
-27,391 |
5-Year T-Notes(CBOT) |
Sep15 |
150929 |
120~224 |
120~282 |
120~224 |
120~282 |
+0~072 |
1,524 |
65,513 |
-501 |
Dec15 |
150929 |
120~102 |
120~186 |
120~072 |
120~174 |
+0~066 |
635,815 |
2,371,318 |
-22,503 |
Mar16 |
150929 |
120~024 |
120~024 |
120~024 |
120~024 |
+0~072 |
|
|
|
Total Volume and Open Interest |
637,339 |
2,436,831 |
-23,004 |
2 Year T-Notes(CBOT) |
Sep15 |
150929 |
109~224 |
109~232 |
109~224 |
109~226 |
+0~014 |
75 |
15,513 |
-15 |
Dec15 |
150929 |
109~156 |
109~176 |
109~146 |
109~174 |
+0~016 |
301,671 |
1,125,747 |
+8,277 |
Mar16 |
150929 |
109~122 |
109~122 |
109~122 |
109~122 |
+0~016 |
|
|
|
Total Volume and Open Interest |
301,746 |
1,141,260 |
+8,262 |
Eurodollars(CME) |
Dec15 |
150929 |
99.590 |
99.600 |
99.580 |
99.600 |
+0.005 |
281,369 |
1,214,238 |
-29,052 |
Mar16 |
150929 |
99.470 |
99.495 |
99.465 |
99.495 |
+0.015 |
271,203 |
1,245,504 |
-6,316 |
Jun16 |
150929 |
99.340 |
99.370 |
99.330 |
99.370 |
+0.025 |
274,303 |
1,189,896 |
-28,683 |
Sep16 |
150929 |
99.190 |
99.230 |
99.175 |
99.225 |
+0.030 |
231,031 |
948,984 |
-6,017 |
Dec16 |
150929 |
99.035 |
99.075 |
99.020 |
99.070 |
+0.030 |
383,665 |
1,321,853 |
-14,611 |
Mar17 |
150929 |
98.905 |
98.950 |
98.890 |
98.945 |
+0.035 |
178,519 |
721,203 |
-7,511 |
Jun17 |
150929 |
98.770 |
98.820 |
98.755 |
98.815 |
+0.040 |
163,226 |
727,653 |
-807 |
Sep17 |
150929 |
98.650 |
98.700 |
98.630 |
98.695 |
+0.045 |
147,882 |
566,765 |
-3,783 |
Dec17 |
150929 |
98.525 |
98.580 |
98.500 |
98.570 |
+0.045 |
161,011 |
645,532 |
-5,296 |
Mar18 |
150929 |
98.415 |
98.475 |
98.395 |
98.465 |
+0.050 |
94,382 |
404,474 |
+1,293 |
Jun18 |
150929 |
98.305 |
98.370 |
98.285 |
98.360 |
+0.055 |
93,618 |
427,958 |
-4,780 |
Sep18 |
150929 |
98.200 |
98.270 |
98.180 |
98.260 |
+0.060 |
78,290 |
256,192 |
+955 |
Dec18 |
150929 |
98.095 |
98.165 |
98.075 |
98.155 |
+0.060 |
66,771 |
289,353 |
-1,972 |
Mar19 |
150929 |
98.005 |
98.075 |
97.985 |
98.065 |
+0.060 |
45,695 |
170,341 |
+546 |
Jun19 |
150929 |
97.915 |
97.985 |
97.890 |
97.970 |
+0.060 |
41,188 |
165,996 |
-3,291 |
Sep19 |
150929 |
97.820 |
97.895 |
97.795 |
97.880 |
+0.060 |
42,995 |
133,516 |
+3,358 |
Dec19 |
150929 |
97.735 |
97.800 |
97.705 |
97.785 |
+0.060 |
21,715 |
112,595 |
-500 |
Mar20 |
150929 |
97.640 |
97.715 |
97.615 |
97.700 |
+0.060 |
20,156 |
81,834 |
+800 |
Total Volume and Open Interest |
2,682,328 |
11,109,961 |
-90,237 |
Ultra T-Bond(CBOT) |
Sep15 |
150921 |
158~25 |
158~25 |
157~26 |
157~27 |
-2~12 |
6,140 |
18,019 |
-14 |
Dec15 |
150929 |
160~16 |
161~16 |
159~25 |
161~03 |
+0~13 |
102,603 |
626,342 |
-5,847 |
Mar16 |
150929 |
160~30 |
160~30 |
160~30 |
160~30 |
+0~13 |
|
|
|
Total Volume and Open Interest |
102,603 |
626,342 |
-5,847 |
30 Day Federal Funds(CBOT) |
Sep15 |
150929 |
99.863 |
99.865 |
99.863 |
99.863 |
unch |
174 |
95,326 |
-36 |
Oct15 |
150929 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
7,818 |
197,779 |
-4,085 |
Nov15 |
150929 |
99.835 |
99.840 |
99.830 |
99.835 |
+0.005 |
39,274 |
187,028 |
+4,363 |
Dec15 |
150929 |
99.795 |
99.805 |
99.795 |
99.800 |
+0.005 |
20,887 |
84,145 |
+3,518 |
Jan16 |
150929 |
99.760 |
99.770 |
99.755 |
99.765 |
+0.005 |
35,972 |
127,290 |
+806 |
Feb16 |
150929 |
99.725 |
99.735 |
99.725 |
99.735 |
+0.005 |
13,700 |
53,458 |
-63 |
Total Volume and Open Interest |
138,523 |
892,191 |
+7,185 |
3-Mth Euro-Yen(CME) |
Dec15 |
150929 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150929 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150929 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150929 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150929 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150929 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150929 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150929 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150929 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
150929 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
150928 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150928 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150928 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150928 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150928 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150928 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150928 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
150928 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
150928 |
148.28 |
148.34 |
148.09 |
148.15 |
-0.14 |
272 |
21,450 |
+190 |
Mar16 |
150928 |
147.59 |
147.59 |
147.59 |
147.59 |
-0.14 |
|
|
|
Jun16 |
150928 |
147.03 |
147.03 |
147.03 |
147.03 |
-0.14 |
|
|
|
Total Volume and Open Interest |
272 |
21,450 |
+190 |
Euro-Bund(EUREX) |
Dec15 |
150929 |
156.36 |
156.53 |
155.86 |
156.17 |
+0.13 |
620,898 |
1,141,291 |
-13,127 |
Mar16 |
150929 |
158.20 |
158.25 |
157.77 |
158.01 |
+0.15 |
893 |
14,069 |
+655 |
Jun16 |
150929 |
156.17 |
156.17 |
156.17 |
156.17 |
+0.13 |
|
|
|
Total Volume and Open Interest |
621,791 |
1,155,360 |
-12,472 |
Euro-Bobl(EUREX) |
Dec15 |
150929 |
129.07 |
129.11 |
128.95 |
129.00 |
-0.01 |
375,933 |
1,019,155 |
-6,653 |
Mar16 |
150929 |
130.36 |
130.36 |
130.35 |
130.35 |
+0.01 |
2 |
11 |
+1 |
Jun16 |
150929 |
129.00 |
129.00 |
129.00 |
129.00 |
-0.01 |
|
|
|
Total Volume and Open Interest |
375,935 |
1,019,166 |
-6,652 |
3-Mth Euribor(EUREX) |
Sep15 |
150914 |
100.040 |
100.040 |
100.037 |
100.037 |
-0.003 |
54 |
13,932 |
-52 |
Dec15 |
150929 |
100.055 |
100.055 |
100.055 |
100.055 |
+0.005 |
0 |
27,690 |
+0 |
Mar16 |
150929 |
100.060 |
100.060 |
100.060 |
100.060 |
+0.005 |
0 |
4,645 |
+0 |
Total Volume and Open Interest |
389 |
67,559 |
+231 |
Long Gilt(LIFFE) |
Dec15 |
150929 |
119~06 |
119~12 |
118~27 |
119~06 |
+0~08 |
182,965 |
453,257 |
-7,416 |
Mar16 |
150929 |
118~12 |
118~12 |
118~12 |
118~12 |
+0~08 |
|
|
|
Total Volume and Open Interest |
183,278 |
459,091 |
-7,466 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
150929 |
99.40 |
99.41 |
99.39 |
99.40 |
+0.01 |
33,376 |
420,519 |
-2,560 |
Mar16 |
150929 |
99.35 |
99.36 |
99.34 |
99.35 |
+0.01 |
44,289 |
398,742 |
+2,975 |
Jun16 |
150929 |
99.28 |
99.29 |
99.26 |
99.28 |
+0.01 |
53,336 |
435,517 |
+6,754 |
Sep16 |
150929 |
99.18 |
99.19 |
99.15 |
99.18 |
+0.01 |
63,001 |
346,268 |
+226 |
Dec16 |
150929 |
99.08 |
99.08 |
99.04 |
99.07 |
+0.02 |
74,413 |
367,920 |
-5,484 |
Mar17 |
150929 |
98.97 |
98.98 |
98.92 |
98.96 |
+0.02 |
67,881 |
289,911 |
+5,705 |
Total Volume and Open Interest |
569,114 |
3,322,767 |
+14,576 |
3-Mth Euribor(LIFFE) |
Dec15 |
150929 |
100.050 |
100.055 |
100.045 |
100.055 |
+0.005 |
15,512 |
395,327 |
-5,941 |
Mar16 |
150929 |
100.055 |
100.065 |
100.050 |
100.060 |
+0.005 |
22,509 |
300,553 |
-5,166 |
Jun16 |
150929 |
100.060 |
100.070 |
100.060 |
100.065 |
+0.005 |
25,157 |
343,816 |
-1,112 |
Total Volume and Open Interest |
205,989 |
3,083,541 |
-10,455 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
150929 |
97.93 |
97.96 |
97.92 |
97.96 |
+0.03 |
8,331 |
198,796 |
+711 |
Mar16 |
150929 |
98.02 |
98.07 |
98.01 |
98.06 |
+0.04 |
16,027 |
146,637 |
-1,025 |
Jun16 |
150929 |
98.07 |
98.14 |
98.07 |
98.12 |
+0.04 |
10,783 |
147,764 |
-305 |
Sep16 |
150929 |
98.08 |
98.15 |
98.07 |
98.14 |
+0.05 |
9,590 |
120,953 |
-372 |
Dec16 |
150929 |
98.05 |
98.12 |
98.05 |
98.11 |
+0.05 |
7,237 |
77,388 |
+1,075 |
Mar17 |
150929 |
98.00 |
98.07 |
98.00 |
98.06 |
+0.05 |
5,422 |
57,404 |
+341 |
Jun17 |
150929 |
97.93 |
98.01 |
97.93 |
98.00 |
+0.06 |
2,920 |
40,994 |
-543 |
Sep17 |
150929 |
97.86 |
97.94 |
97.86 |
97.94 |
+0.07 |
889 |
25,239 |
-78 |
Dec17 |
150929 |
97.78 |
97.87 |
97.78 |
97.85 |
+0.06 |
201 |
3,266 |
-95 |
Mar18 |
150929 |
97.69 |
97.78 |
97.69 |
97.78 |
+0.08 |
100 |
3,085 |
+0 |
Total Volume and Open Interest |
61,500 |
824,426 |
-291 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
150929 |
97.28 |
97.39 |
97.27 |
97.39 |
+0.11 |
98,408 |
660,056 |
-3,631 |
Mar16 |
150929 |
97.39 |
97.39 |
97.39 |
97.39 |
+0.11 |
|
|
|
Total Volume and Open Interest |
98,408 |
660,056 |
-3,631 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
150929 |
98.13 |
98.23 |
98.12 |
98.23 |
+0.10 |
128,428 |
675,856 |
-12,048 |
Mar16 |
150929 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.10 |
|
|
|
Total Volume and Open Interest |
128,428 |
675,856 |
-12,048 |
Gold(CMX) |
Oct15 |
150929 |
1132.2 |
1134.4 |
1124.3 |
1127.1 |
-4.6 |
14,608 |
6,478 |
-8,279 |
Dec15 |
150929 |
1131.4 |
1134.3 |
1123.5 |
1126.8 |
-4.9 |
140,350 |
291,933 |
-1,968 |
Feb16 |
150929 |
1133.5 |
1134.6 |
1125.0 |
1127.7 |
-4.9 |
5,057 |
49,658 |
+2,114 |
Apr16 |
150929 |
1127.7 |
1135.5 |
1127.7 |
1128.4 |
-4.9 |
1,484 |
20,857 |
+354 |
Jun16 |
150929 |
1134.0 |
1136.2 |
1126.8 |
1129.1 |
-4.9 |
528 |
15,088 |
+174 |
Aug16 |
150929 |
1131.5 |
1134.0 |
1129.4 |
1129.9 |
-5.0 |
346 |
4,532 |
+3 |
Oct16 |
150929 |
1130.8 |
1130.8 |
1130.8 |
1130.8 |
-5.0 |
372 |
2,090 |
+64 |
Dec16 |
150929 |
1134.0 |
1136.4 |
1131.2 |
1131.8 |
-5.0 |
1,199 |
12,904 |
+217 |
Feb17 |
150929 |
1133.0 |
1133.0 |
1133.0 |
1133.0 |
-5.0 |
0 |
158 |
+0 |
Apr17 |
150929 |
1134.2 |
1134.2 |
1134.2 |
1134.2 |
-5.0 |
0 |
576 |
+0 |
Jun17 |
150929 |
1138.1 |
1138.2 |
1135.5 |
1135.5 |
-5.1 |
0 |
3,669 |
+0 |
Aug17 |
150929 |
1137.2 |
1137.2 |
1137.2 |
1137.2 |
|
|
|
|
Silver(CMX) |
Dec15 |
150929 |
1458.5 |
1470.0 |
1445.5 |
1457.3 |
+3.5 |
29,903 |
115,972 |
+154 |
Mar16 |
150929 |
1459.5 |
1474.0 |
1452.0 |
1462.1 |
+3.5 |
1,700 |
19,855 |
+484 |
May16 |
150929 |
1469.5 |
1475.0 |
1464.5 |
1465.2 |
+3.5 |
233 |
2,878 |
+20 |
Jul16 |
150929 |
1463.0 |
1471.5 |
1463.0 |
1468.3 |
+3.5 |
106 |
5,835 |
+56 |
Sep16 |
150929 |
1471.2 |
1471.2 |
1471.2 |
1471.2 |
+3.5 |
0 |
802 |
+0 |
Dec16 |
150929 |
1470.0 |
1475.3 |
1470.0 |
1475.3 |
+3.5 |
327 |
6,224 |
+196 |
Mar17 |
150929 |
1479.3 |
1479.3 |
1479.3 |
1479.3 |
+3.5 |
1 |
2 |
+1 |
Total Volume and Open Interest |
32,359 |
155,866 |
+654 |
Platinum(NYMEX) |
Oct15 |
150929 |
917.8 |
921.4 |
899.5 |
917.1 |
-5.4 |
21,718 |
12,194 |
-8,095 |
Jan16 |
150929 |
918.4 |
921.8 |
899.6 |
918.1 |
-4.4 |
16,021 |
62,838 |
+5,856 |
Apr16 |
150929 |
919.2 |
921.7 |
901.6 |
919.5 |
-4.5 |
176 |
2,552 |
+118 |
Jul16 |
150929 |
921.2 |
921.2 |
921.2 |
921.2 |
-4.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
37,917 |
77,603 |
-2,123 |
Palladium(NYMEX) |
Dec15 |
150929 |
647.05 |
659.65 |
638.20 |
657.70 |
+5.85 |
5,755 |
26,035 |
-121 |
Mar16 |
150929 |
647.00 |
657.95 |
639.15 |
657.90 |
+5.95 |
48 |
205 |
-2 |
Jun16 |
150929 |
658.25 |
658.25 |
658.25 |
658.25 |
+5.95 |
0 |
9 |
+0 |
Total Volume and Open Interest |
5,811 |
26,267 |
-123 |
Copper(CMX) |
Dec15 |
150929 |
224.75 |
226.95 |
222.55 |
225.15 |
unch |
34,317 |
98,883 |
+159 |
Mar16 |
150929 |
225.10 |
227.35 |
223.35 |
225.70 |
-0.05 |
2,228 |
27,654 |
-173 |
May16 |
150929 |
227.15 |
227.15 |
226.00 |
226.00 |
-0.05 |
518 |
9,871 |
+84 |
Jul16 |
150929 |
225.05 |
227.20 |
225.05 |
226.20 |
-0.05 |
142 |
2,747 |
-43 |
Sep16 |
150929 |
226.35 |
226.35 |
226.35 |
226.35 |
-0.10 |
20 |
563 |
-1 |
Total Volume and Open Interest |
38,648 |
149,146 |
-379 |
E-mini DJIA Index(CBOT) |
Sep15 |
150918 |
16658 |
16706 |
16398 |
16506 |
-152 |
26,853 |
40,862 |
-4,185 |
Dec15 |
150929 |
15934 |
16014 |
15799 |
15949 |
+40 |
231,288 |
61,705 |
+1,053 |
Mar16 |
150929 |
15824 |
15909 |
15780 |
15865 |
+40 |
50 |
76 |
+0 |
Jun16 |
150929 |
15783 |
15783 |
15783 |
15783 |
+40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
231,338 |
61,786 |
+1,053 |
S & P 500(CME) |
Dec15 |
150929 |
1879.00 |
1889.50 |
1861.50 |
1874.50 |
+2.40 |
6,419 |
103,715 |
+429 |
Mar16 |
150929 |
1866.20 |
1880.10 |
1853.10 |
1866.20 |
+2.10 |
1 |
325 |
+0 |
Jun16 |
150929 |
1858.70 |
1872.60 |
1845.60 |
1858.70 |
+2.10 |
0 |
972 |
+0 |
Sep16 |
150929 |
1852.90 |
1866.80 |
1839.80 |
1852.90 |
+2.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,420 |
105,013 |
+429 |
S & P 500 E-Mini(Globex) |
Dec15 |
150929 |
1876.25 |
1889.75 |
1861.00 |
1874.50 |
+2.50 |
2,080,724 |
2,818,148 |
-46,310 |
Mar16 |
150929 |
1868.00 |
1881.25 |
1853.00 |
1866.25 |
+2.25 |
5,058 |
12,261 |
+2,360 |
Jun16 |
150929 |
1862.50 |
1873.75 |
1846.25 |
1858.75 |
+2.25 |
128 |
420 |
-25 |
Sep16 |
150929 |
1853.00 |
1864.75 |
1841.75 |
1853.00 |
+2.25 |
4 |
86 |
+1 |
Total Volume and Open Interest |
2,085,914 |
2,830,916 |
-43,974 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
150929 |
4106.30 |
4144.30 |
4040.80 |
4074.80 |
-20.00 |
344,913 |
264,797 |
-1,552 |
Mar16 |
150929 |
4099.00 |
4134.50 |
4034.30 |
4068.30 |
-20.50 |
36 |
46 |
+6 |
Jun16 |
150929 |
4062.00 |
4122.30 |
4037.80 |
4062.00 |
-20.50 |
0 |
236 |
+0 |
Total Volume and Open Interest |
344,949 |
265,155 |
-1,546 |
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 |
150929 |
1346.60 |
1355.60 |
1337.40 |
1343.60 |
-0.90 |
19,432 |
84,611 |
-181 |
Mar16 |
150929 |
1341.60 |
1341.60 |
1340.50 |
1341.60 |
-3.90 |
|
|
|
Total Volume and Open Interest |
19,432 |
84,616 |
-181 |
Volatility Index(CBOE) |
Sep15 |
150916 |
22.45 |
23.00 |
22.24 |
22.40 |
-0.18 |
67,304 |
56,286 |
-11,494 |
Oct15 |
150929 |
24.10 |
24.70 |
23.00 |
23.88 |
-0.20 |
106,995 |
140,368 |
-11,134 |
Nov15 |
150929 |
22.70 |
23.26 |
22.02 |
22.68 |
-0.05 |
44,549 |
62,477 |
+5,011 |
Dec15 |
150929 |
22.20 |
22.65 |
21.62 |
22.23 |
+0.05 |
13,750 |
37,441 |
+1,726 |
Total Volume and Open Interest |
182,383 |
305,798 |
-4,108 |
Russell 2000(ICE) |
Dec15 |
150929 |
1089.90 |
1094.50 |
1073.20 |
1078.40 |
-6.90 |
112,005 |
375,967 |
+1,335 |
Mar16 |
150929 |
1080.00 |
1080.00 |
1065.50 |
1074.50 |
-8.00 |
0 |
2 |
+0 |
Jun16 |
150929 |
1070.80 |
1070.80 |
1070.80 |
1070.80 |
-8.00 |
|
|
|
Total Volume and Open Interest |
112,005 |
375,969 |
+1,335 |
Nikkei 225(CME) |
Dec15 |
150929 |
17460 |
17490 |
16995 |
17275 |
-180 |
22,439 |
47,016 |
-517 |
Mar16 |
150929 |
17340 |
17340 |
17160 |
17340 |
-180 |
0 |
12 |
+0 |
Total Volume and Open Interest |
22,439 |
47,029 |
-517 |
Nikkei 225(SGX) |
Dec15 |
150929 |
17010 |
17220 |
16955 |
16955 |
-715 |
139,820 |
211,855 |
+8,080 |
Mar16 |
150929 |
17110 |
17120 |
16935 |
16935 |
-715 |
33 |
493 |
+11 |
Jun16 |
150928 |
17525 |
17525 |
17525 |
17525 |
+150 |
0 |
203 |
+0 |
Total Volume and Open Interest |
24,344 |
214,251 |
+2,680 |
CAC 40(EURONEXT) |
Oct15 |
150929 |
4305.0 |
4374.5 |
4270.0 |
4339.5 |
-14.5 |
136,038 |
234,967 |
+7,847 |
Nov15 |
150929 |
4306.5 |
4370.0 |
4273.0 |
4337.0 |
-14.5 |
117 |
209 |
+72 |
Dec15 |
150929 |
4271.5 |
4359.5 |
4270.0 |
4331.5 |
-14.0 |
636 |
13,012 |
-428 |
Total Volume and Open Interest |
136,793 |
248,283 |
+7,493 |
Hang Seng Index(HKFE) |
Sep15 |
150929 |
21265 |
21372 |
20365 |
20477 |
-747 |
126,393 |
63,360 |
-16,720 |
Oct15 |
150929 |
21201 |
21330 |
20249 |
20451 |
-748 |
51,050 |
52,829 |
+32,352 |
Total Volume and Open Interest |
178,859 |
126,014 |
+16,210 |
DAX(EUREX) |
Sep15 |
150918 |
10200.5 |
10220.0 |
9948.5 |
9948.5 |
-296.0 |
123,415 |
49,189 |
-27,779 |
Dec15 |
150929 |
9420.0 |
9539.0 |
9301.0 |
9466.5 |
-24.0 |
125,932 |
142,115 |
-2,719 |
Mar16 |
150929 |
9429.5 |
9537.0 |
9329.5 |
9477.0 |
-24.0 |
236 |
989 |
+16 |
Total Volume and Open Interest |
126,170 |
143,317 |
-2,703 |
FT-SE 100(EURONEXT) |
Dec15 |
150929 |
5864.50 |
5921.00 |
5840.00 |
5890.00 |
-44.50 |
118,828 |
549,764 |
+635 |
Mar16 |
150929 |
5842.00 |
5842.00 |
5842.00 |
5842.00 |
-44.50 |
6 |
168 |
+3 |
Jun16 |
150929 |
5794.00 |
5794.00 |
5794.00 |
5794.00 |
-44.50 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
118,834 |
551,687 |
+638 |
SPI 200(SFE) |
Dec15 |
150929 |
5108.0 |
5112.0 |
4881.0 |
4884.0 |
-222.0 |
37,338 |
226,826 |
-2,893 |
Mar16 |
150929 |
4900.0 |
4900.0 |
4829.0 |
4829.0 |
-219.0 |
29 |
3,119 |
+26 |
Jun16 |
150929 |
4913.0 |
4913.0 |
4913.0 |
4913.0 |
-125.0 |
0 |
1,060 |
+0 |
Total Volume and Open Interest |
37,413 |
233,175 |
-2,859 |
FTSE MIB(ISE) |
Dec15 |
150929 |
20520.00 |
20880.00 |
20445.00 |
20718.00 |
-29.00 |
41,497 |
58,970 |
+1,431 |
Mar16 |
150929 |
20500.00 |
20805.00 |
20495.00 |
20740.00 |
-29.00 |
111 |
311 |
+68 |
Jun16 |
150929 |
20321.00 |
20321.00 |
20321.00 |
20321.00 |
-29.00 |
|
|
|
Total Volume and Open Interest |
41,608 |
59,281 |
+1,499 |
KOSPI 200(KFE) |
Dec15 |
150925 |
235.10 |
235.65 |
233.00 |
234.85 |
-0.05 |
157,189 |
122,427 |
-780 |
Mar16 |
150925 |
233.00 |
233.45 |
230.85 |
232.75 |
-0.05 |
877 |
2,479 |
+26 |
Jun16 |
150925 |
233.45 |
233.45 |
233.45 |
233.45 |
-0.25 |
4 |
391 |
+25 |
Total Volume and Open Interest |
158,070 |
126,570 |
-724 |
GSCI(CME) |
Oct15 |
150929 |
358.65 |
360.45 |
358.30 |
358.65 |
+2.95 |
141 |
12,687 |
-106 |
Nov15 |
150929 |
361.25 |
362.80 |
361.25 |
361.25 |
+2.85 |
99 |
796 |
+99 |
Dec15 |
150929 |
365.95 |
365.95 |
365.95 |
365.95 |
+2.85 |
|
|
|
Total Volume and Open Interest |
240 |
13,483 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|