|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 07, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151007 |
887.25 |
896.00 |
885.75 |
891.00 |
+3.00 |
110,820 |
339,607 |
-5,686 |
Jan16 |
151007 |
891.00 |
899.75 |
889.75 |
895.00 |
+3.00 |
30,218 |
118,337 |
+3,613 |
Mar16 |
151007 |
894.00 |
903.25 |
893.25 |
898.75 |
+3.50 |
29,602 |
97,972 |
+4,704 |
May16 |
151007 |
898.25 |
907.00 |
897.25 |
903.00 |
+3.75 |
8,094 |
59,196 |
+136 |
Jul16 |
151007 |
904.00 |
912.50 |
902.75 |
908.75 |
+4.25 |
5,739 |
51,077 |
+1,548 |
Aug16 |
151007 |
903.00 |
911.25 |
902.25 |
908.25 |
+4.00 |
284 |
4,384 |
+99 |
Sep16 |
151007 |
902.50 |
904.75 |
898.00 |
901.50 |
+3.75 |
129 |
1,026 |
+27 |
Nov16 |
151007 |
895.00 |
903.25 |
893.25 |
899.25 |
+3.50 |
4,127 |
25,748 |
+262 |
Jan17 |
151007 |
905.00 |
905.00 |
905.00 |
905.00 |
+3.50 |
0 |
292 |
+0 |
Mar17 |
151007 |
910.50 |
910.50 |
909.50 |
909.50 |
+3.25 |
6 |
174 |
-3 |
May17 |
151007 |
913.25 |
913.25 |
909.50 |
913.25 |
+3.50 |
8 |
160 |
+1 |
Jul17 |
151007 |
918.25 |
918.25 |
918.25 |
918.25 |
+3.50 |
9 |
338 |
+2 |
Aug17 |
151007 |
916.00 |
916.00 |
916.00 |
916.00 |
+3.50 |
6 |
35 |
+3 |
Sep17 |
151007 |
912.50 |
912.50 |
912.50 |
912.50 |
+3.50 |
2 |
21 |
+1 |
Total Volume and Open Interest |
189,054 |
698,945 |
+4,709 |
Soybean Meal(CBOT) |
Oct15 |
151007 |
302.00 |
305.90 |
302.00 |
305.20 |
+3.40 |
953 |
1,355 |
-433 |
Dec15 |
151007 |
303.60 |
307.20 |
302.90 |
306.50 |
+2.90 |
39,334 |
170,751 |
+1,596 |
Jan16 |
151007 |
302.40 |
306.30 |
301.80 |
305.70 |
+3.20 |
9,534 |
44,703 |
+1,545 |
Mar16 |
151007 |
300.80 |
304.70 |
300.40 |
304.00 |
+3.00 |
9,710 |
49,166 |
+1,257 |
May16 |
151007 |
298.90 |
302.70 |
298.60 |
302.40 |
+3.10 |
3,700 |
37,187 |
+565 |
Jul16 |
151007 |
299.10 |
302.80 |
298.80 |
302.40 |
+2.90 |
4,034 |
32,919 |
+855 |
Aug16 |
151007 |
299.10 |
302.80 |
298.80 |
302.30 |
+2.90 |
935 |
7,852 |
-6 |
Sep16 |
151007 |
299.10 |
302.30 |
299.10 |
302.00 |
+2.90 |
785 |
8,161 |
+131 |
Oct16 |
151007 |
297.40 |
300.30 |
297.40 |
299.90 |
+2.80 |
783 |
6,588 |
+365 |
Dec16 |
151007 |
297.60 |
300.50 |
297.30 |
300.00 |
+2.80 |
1,546 |
14,703 |
+482 |
Total Volume and Open Interest |
71,514 |
376,085 |
+6,501 |
Soybean Oil(CBOT) |
Oct15 |
151007 |
28.49 |
28.65 |
28.22 |
28.42 |
-0.09 |
767 |
750 |
-464 |
Dec15 |
151007 |
28.72 |
28.97 |
28.30 |
28.62 |
-0.09 |
82,096 |
198,640 |
+2,098 |
Jan16 |
151007 |
28.98 |
29.22 |
28.57 |
28.90 |
-0.08 |
21,207 |
51,840 |
+506 |
Mar16 |
151007 |
29.20 |
29.45 |
28.80 |
29.13 |
-0.07 |
19,592 |
54,687 |
+1,847 |
May16 |
151007 |
29.39 |
29.61 |
28.99 |
29.32 |
-0.07 |
8,143 |
37,998 |
+231 |
Jul16 |
151007 |
29.58 |
29.79 |
29.20 |
29.51 |
-0.07 |
4,728 |
31,195 |
-554 |
Aug16 |
151007 |
29.65 |
29.80 |
29.25 |
29.56 |
-0.06 |
788 |
6,678 |
-258 |
Sep16 |
151007 |
29.66 |
29.89 |
29.44 |
29.60 |
-0.06 |
517 |
4,747 |
-49 |
Oct16 |
151007 |
29.64 |
29.85 |
29.38 |
29.56 |
-0.07 |
371 |
4,468 |
+11 |
Dec16 |
151007 |
29.73 |
29.90 |
29.36 |
29.62 |
-0.08 |
865 |
15,085 |
+185 |
Total Volume and Open Interest |
139,151 |
408,555 |
+3,555 |
Canola(WCE) |
Nov15 |
151007 |
476.7 |
478.7 |
472.7 |
474.5 |
-2.6 |
15,115 |
98,901 |
-5,978 |
Jan16 |
151007 |
481.5 |
484.0 |
478.0 |
479.4 |
-2.5 |
8,050 |
57,226 |
+3,465 |
Mar16 |
151007 |
484.0 |
485.9 |
480.0 |
481.7 |
-2.4 |
1,503 |
13,976 |
-15 |
May16 |
151007 |
484.9 |
485.2 |
479.6 |
481.7 |
-2.3 |
309 |
5,148 |
+18 |
Jul16 |
151007 |
482.3 |
484.4 |
479.5 |
480.2 |
-2.4 |
478 |
11,832 |
+4 |
Total Volume and Open Interest |
25,540 |
190,057 |
-2,484 |
Corn(CBOT) |
Dec15 |
151007 |
397.50 |
399.75 |
393.75 |
395.75 |
-2.50 |
113,450 |
737,706 |
-4,710 |
Mar16 |
151007 |
407.75 |
410.00 |
404.25 |
406.25 |
-2.25 |
24,028 |
249,726 |
+831 |
May16 |
151007 |
414.00 |
416.50 |
410.50 |
412.50 |
-2.25 |
7,341 |
97,603 |
+795 |
Jul16 |
151007 |
419.00 |
421.00 |
415.00 |
417.25 |
-2.25 |
10,261 |
90,265 |
-1,462 |
Sep16 |
151007 |
412.00 |
413.25 |
408.25 |
410.75 |
-1.75 |
2,068 |
43,179 |
+162 |
Dec16 |
151007 |
418.50 |
420.00 |
415.00 |
417.50 |
-1.75 |
6,314 |
73,649 |
-51 |
Mar17 |
151007 |
428.00 |
428.50 |
424.00 |
426.25 |
-1.75 |
50 |
3,092 |
+30 |
May17 |
151007 |
433.00 |
433.00 |
430.25 |
431.75 |
-1.50 |
0 |
1,181 |
+0 |
Jul17 |
151007 |
436.75 |
436.75 |
435.50 |
435.50 |
-1.25 |
1 |
1,344 |
+1 |
Sep17 |
151007 |
423.00 |
423.00 |
423.00 |
423.00 |
-1.25 |
0 |
561 |
+0 |
Total Volume and Open Interest |
163,530 |
1,300,628 |
-4,399 |
Wheat(CBOT) |
Dec15 |
151007 |
525.75 |
531.50 |
515.00 |
516.75 |
-9.50 |
51,397 |
223,350 |
-4,082 |
Mar16 |
151007 |
531.75 |
538.00 |
522.25 |
523.75 |
-9.25 |
11,795 |
84,293 |
+108 |
May16 |
151007 |
537.00 |
542.75 |
527.00 |
528.50 |
-9.25 |
1,990 |
20,459 |
+331 |
Jul16 |
151007 |
539.00 |
545.25 |
530.00 |
531.75 |
-8.75 |
3,639 |
30,731 |
+677 |
Sep16 |
151007 |
550.75 |
552.50 |
539.50 |
540.25 |
-8.25 |
557 |
3,600 |
+91 |
Dec16 |
151007 |
561.75 |
567.00 |
552.00 |
554.50 |
-8.00 |
1,028 |
5,751 |
+400 |
Total Volume and Open Interest |
70,417 |
369,335 |
-2,467 |
Wheat(KCBT) |
Dec15 |
151007 |
515.00 |
521.00 |
506.75 |
508.00 |
-7.75 |
8,774 |
115,263 |
+792 |
Mar16 |
151007 |
529.00 |
535.00 |
521.25 |
522.25 |
-7.50 |
1,991 |
33,297 |
-71 |
May16 |
151007 |
539.00 |
544.50 |
531.50 |
532.25 |
-7.50 |
756 |
11,848 |
+123 |
Jul16 |
151007 |
548.75 |
555.00 |
542.25 |
542.75 |
-7.25 |
1,137 |
18,557 |
+375 |
Sep16 |
151007 |
564.50 |
567.00 |
556.00 |
556.00 |
-7.50 |
466 |
4,330 |
+178 |
Dec16 |
151007 |
579.75 |
582.25 |
571.25 |
571.25 |
-7.75 |
280 |
4,587 |
+111 |
Total Volume and Open Interest |
13,404 |
187,986 |
+1,508 |
Wheat(MGE) |
Dec15 |
151007 |
539.75 |
544.00 |
531.50 |
532.75 |
-8.00 |
2,230 |
28,700 |
-420 |
Mar16 |
151007 |
552.00 |
556.00 |
543.75 |
544.50 |
-8.75 |
470 |
14,616 |
+71 |
May16 |
151007 |
562.00 |
565.00 |
553.00 |
553.50 |
-8.75 |
127 |
6,515 |
+6 |
Jul16 |
151007 |
568.25 |
573.50 |
563.00 |
563.00 |
-8.25 |
112 |
3,956 |
+15 |
Sep16 |
151007 |
581.25 |
584.00 |
573.00 |
573.75 |
-8.00 |
21 |
3,324 |
-16 |
Total Volume and Open Interest |
2,962 |
58,236 |
-344 |
Oats(CBOT) |
Dec15 |
151007 |
219.50 |
227.00 |
219.00 |
219.25 |
+0.25 |
1,315 |
7,835 |
+956 |
Mar16 |
151007 |
227.25 |
230.75 |
220.50 |
220.50 |
-3.00 |
65 |
1,815 |
+2 |
May16 |
151007 |
228.00 |
228.00 |
221.75 |
221.75 |
-6.00 |
0 |
105 |
+0 |
Jul16 |
151007 |
226.50 |
226.50 |
226.50 |
226.50 |
-5.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,380 |
9,762 |
+958 |
Rough Rice(CBOT) |
Nov15 |
151007 |
13.31 |
13.35 |
13.22 |
13.32 |
-0.04 |
1,163 |
8,167 |
+185 |
Jan16 |
151007 |
13.59 |
13.64 |
13.51 |
13.61 |
-0.03 |
690 |
3,230 |
-22 |
Mar16 |
151007 |
13.86 |
13.89 |
13.86 |
13.89 |
-0.03 |
633 |
815 |
+295 |
May16 |
151007 |
14.02 |
14.02 |
14.02 |
14.02 |
-0.03 |
8 |
50 |
+5 |
Total Volume and Open Interest |
2,504 |
12,387 |
+466 |
Live Cattle(CME) |
Oct15 |
151007 |
126.430 |
129.630 |
126.430 |
129.350 |
+4.215 |
8,620 |
15,455 |
-1,985 |
Dec15 |
151007 |
133.900 |
137.380 |
133.800 |
136.150 |
+2.915 |
23,510 |
136,839 |
+1,138 |
Feb16 |
151007 |
136.150 |
139.300 |
136.075 |
137.685 |
+2.035 |
7,705 |
45,271 |
+188 |
Apr16 |
151007 |
136.100 |
138.500 |
136.100 |
137.300 |
+1.800 |
5,834 |
38,820 |
-449 |
Jun16 |
151007 |
127.980 |
130.350 |
127.980 |
129.575 |
+1.895 |
2,423 |
16,216 |
+629 |
Aug16 |
151007 |
125.930 |
128.000 |
125.850 |
127.250 |
+1.820 |
353 |
3,032 |
+81 |
Total Volume and Open Interest |
48,651 |
260,441 |
-303 |
Feeder Cattle(CME) |
Oct15 |
151007 |
182.850 |
186.750 |
182.735 |
184.950 |
+2.415 |
1,494 |
7,259 |
-318 |
Nov15 |
151007 |
179.250 |
182.985 |
179.000 |
181.235 |
+3.200 |
3,806 |
13,566 |
+73 |
Jan16 |
151007 |
173.880 |
177.935 |
173.800 |
176.285 |
+3.485 |
1,576 |
6,560 |
+75 |
Mar16 |
151007 |
172.735 |
176.630 |
172.735 |
175.350 |
+3.415 |
902 |
4,556 |
+82 |
Apr16 |
151007 |
173.500 |
177.185 |
173.500 |
176.100 |
+3.450 |
261 |
927 |
+38 |
May16 |
151007 |
173.400 |
177.130 |
173.400 |
176.035 |
+3.685 |
258 |
1,569 |
+82 |
Aug16 |
151007 |
173.750 |
177.500 |
173.750 |
176.580 |
+3.380 |
184 |
543 |
+36 |
Total Volume and Open Interest |
8,485 |
34,999 |
+71 |
Lean Hogs(CME) |
Oct15 |
151007 |
73.930 |
74.350 |
73.635 |
73.830 |
+0.230 |
3,140 |
19,360 |
-1,206 |
Dec15 |
151007 |
67.300 |
67.475 |
65.600 |
65.975 |
-0.750 |
10,439 |
90,267 |
-776 |
Feb16 |
151007 |
70.230 |
70.450 |
68.450 |
68.830 |
-1.000 |
4,033 |
41,220 |
+88 |
Apr16 |
151007 |
73.430 |
73.500 |
72.480 |
72.600 |
-0.750 |
2,456 |
27,014 |
+359 |
May16 |
151007 |
78.000 |
78.000 |
77.500 |
77.500 |
-0.480 |
12 |
540 |
+6 |
Jun16 |
151007 |
81.135 |
81.200 |
80.400 |
80.930 |
-0.205 |
1,029 |
13,910 |
+148 |
Jul16 |
151007 |
80.785 |
80.800 |
80.080 |
80.550 |
-0.250 |
643 |
2,792 |
+178 |
Aug16 |
151007 |
79.885 |
79.885 |
79.350 |
79.650 |
-0.200 |
137 |
2,037 |
-18 |
Total Volume and Open Interest |
22,173 |
200,801 |
-1,120 |
Class III Milk(CME) |
Oct15 |
151007 |
15.64 |
15.71 |
15.56 |
15.61 |
-0.10 |
230 |
4,485 |
-64 |
Nov15 |
151007 |
15.68 |
15.70 |
15.51 |
15.55 |
-0.21 |
346 |
4,306 |
+53 |
Dec15 |
151007 |
15.76 |
15.82 |
15.65 |
15.69 |
-0.17 |
132 |
3,811 |
-5 |
Jan16 |
151007 |
15.74 |
15.75 |
15.68 |
15.72 |
-0.08 |
79 |
1,627 |
+8 |
Feb16 |
151007 |
15.83 |
15.84 |
15.77 |
15.79 |
-0.09 |
47 |
1,487 |
+1 |
Mar16 |
151007 |
15.97 |
15.97 |
15.88 |
15.91 |
-0.10 |
59 |
1,465 |
+14 |
Apr16 |
151007 |
16.01 |
16.05 |
15.97 |
15.98 |
-0.09 |
54 |
1,081 |
+12 |
May16 |
151007 |
16.13 |
16.19 |
16.11 |
16.12 |
-0.08 |
62 |
1,095 |
+37 |
Jun16 |
151007 |
16.35 |
16.40 |
16.32 |
16.35 |
-0.04 |
75 |
931 |
+58 |
Jul16 |
151007 |
16.55 |
16.60 |
16.54 |
16.58 |
+0.03 |
19 |
740 |
+4 |
Aug16 |
151007 |
16.65 |
16.70 |
16.64 |
16.64 |
-0.01 |
28 |
671 |
+9 |
Sep16 |
151007 |
16.59 |
16.71 |
16.57 |
16.59 |
+0.01 |
20 |
673 |
+8 |
Oct16 |
151007 |
16.51 |
16.55 |
16.49 |
16.52 |
+0.01 |
19 |
602 |
+7 |
Total Volume and Open Interest |
1,206 |
24,157 |
+151 |
Cocoa(ICE) |
Dec15 |
151007 |
3087 |
3145 |
3052 |
3079 |
-13 |
19,003 |
82,705 |
-496 |
Mar16 |
151007 |
3095 |
3147 |
3059 |
3084 |
-12 |
12,370 |
63,206 |
+706 |
May16 |
151007 |
3089 |
3140 |
3056 |
3079 |
-13 |
2,051 |
22,944 |
+410 |
Jul16 |
151007 |
3088 |
3136 |
3058 |
3075 |
-14 |
860 |
13,350 |
+152 |
Sep16 |
151007 |
3086 |
3127 |
3056 |
3071 |
-12 |
398 |
9,826 |
+35 |
Dec16 |
151007 |
3084 |
3108 |
3040 |
3053 |
-11 |
79 |
6,464 |
+28 |
Mar17 |
151007 |
3080 |
3083 |
3017 |
3031 |
-8 |
27 |
14,717 |
+15 |
Total Volume and Open Interest |
34,788 |
214,724 |
+850 |
Coffee "C"(ICE) |
Dec15 |
151007 |
127.70 |
130.25 |
124.50 |
126.05 |
-2.05 |
22,241 |
101,799 |
-2,943 |
Mar16 |
151007 |
130.85 |
133.45 |
127.75 |
129.25 |
-1.95 |
4,815 |
41,629 |
-158 |
May16 |
151007 |
132.80 |
135.05 |
130.15 |
131.35 |
-1.95 |
1,201 |
20,537 |
+23 |
Jul16 |
151007 |
134.95 |
136.70 |
132.30 |
133.15 |
-1.90 |
563 |
8,697 |
-8 |
Sep16 |
151007 |
136.15 |
138.35 |
133.70 |
134.90 |
-1.90 |
854 |
6,431 |
+44 |
Dec16 |
151007 |
138.55 |
138.55 |
136.00 |
137.30 |
-1.80 |
443 |
9,175 |
+0 |
Total Volume and Open Interest |
30,310 |
191,797 |
-2,971 |
Orange Juice(ICE) |
Nov15 |
151007 |
107.90 |
109.60 |
107.10 |
108.70 |
+0.85 |
975 |
9,804 |
-226 |
Jan16 |
151007 |
109.45 |
110.35 |
108.10 |
109.70 |
+0.65 |
509 |
4,874 |
+237 |
Mar16 |
151007 |
111.15 |
112.15 |
110.20 |
111.45 |
+0.60 |
24 |
1,692 |
-9 |
May16 |
151007 |
113.35 |
113.35 |
113.35 |
113.35 |
+0.60 |
20 |
452 |
+8 |
Jul16 |
151007 |
115.35 |
115.35 |
115.35 |
115.35 |
+0.70 |
0 |
111 |
+0 |
Sep16 |
151007 |
117.60 |
117.60 |
117.60 |
117.60 |
+0.70 |
35 |
45 |
+35 |
Total Volume and Open Interest |
1,563 |
16,979 |
+45 |
Sugar #11(ICE) |
Mar16 |
151007 |
13.61 |
14.02 |
13.53 |
13.98 |
+0.35 |
56,860 |
444,719 |
-3,973 |
May16 |
151007 |
13.43 |
13.74 |
13.35 |
13.72 |
+0.27 |
24,024 |
106,570 |
+643 |
Jul16 |
151007 |
13.29 |
13.50 |
13.24 |
13.49 |
+0.17 |
13,141 |
79,507 |
+643 |
Oct16 |
151007 |
13.40 |
13.58 |
13.35 |
13.57 |
+0.16 |
6,647 |
62,223 |
+44 |
Mar17 |
151007 |
13.74 |
13.96 |
13.70 |
13.95 |
+0.16 |
1,303 |
28,677 |
+463 |
May17 |
151007 |
13.71 |
13.86 |
13.66 |
13.86 |
+0.12 |
232 |
4,727 |
+4 |
Jul17 |
151007 |
13.65 |
13.74 |
13.52 |
13.74 |
+0.05 |
222 |
5,501 |
+82 |
Oct17 |
151007 |
13.74 |
13.77 |
13.54 |
13.77 |
-0.01 |
75 |
4,952 |
+24 |
Total Volume and Open Interest |
102,562 |
740,562 |
-2,056 |
London Cocoa(LCE) |
Dec15 |
151007 |
2116 |
2144 |
2101 |
2107 |
-13 |
7,874 |
92,684 |
-902 |
Mar16 |
151007 |
2105 |
2133 |
2091 |
2097 |
-12 |
8,121 |
76,690 |
+197 |
May16 |
151007 |
2102 |
2129 |
2087 |
2093 |
-13 |
4,869 |
24,192 |
-2 |
Jul16 |
151007 |
2099 |
2122 |
2083 |
2088 |
-13 |
3,572 |
36,611 |
+349 |
Sep16 |
151007 |
2095 |
2117 |
2076 |
2082 |
-13 |
2,327 |
30,666 |
-21 |
Dec16 |
151007 |
2060 |
2089 |
2046 |
2053 |
-13 |
1,016 |
8,673 |
+604 |
Mar17 |
151007 |
2034 |
2063 |
2021 |
2028 |
-13 |
91 |
23,333 |
+30 |
Total Volume and Open Interest |
27,870 |
293,260 |
+255 |
London Sugar(LCE) |
Dec15 |
151007 |
385.90 |
390.00 |
385.60 |
388.70 |
+2.80 |
3,979 |
33,435 |
-319 |
Mar16 |
151007 |
381.80 |
388.80 |
381.70 |
387.80 |
+6.00 |
3,212 |
27,179 |
-286 |
May16 |
151007 |
381.40 |
387.50 |
380.30 |
387.30 |
+6.20 |
800 |
11,076 |
+82 |
Aug16 |
151007 |
380.10 |
385.40 |
379.00 |
385.10 |
+5.30 |
510 |
4,962 |
+212 |
Oct16 |
151007 |
378.30 |
383.50 |
378.30 |
383.20 |
+4.80 |
85 |
2,539 |
+32 |
Total Volume and Open Interest |
8,605 |
80,509 |
-270 |
Cotton(ICE) |
Oct15 |
151007 |
61.91 |
61.94 |
61.91 |
61.94 |
+0.80 |
1 |
7 |
-1 |
Dec15 |
151007 |
62.00 |
62.48 |
61.78 |
62.05 |
-0.03 |
21,716 |
122,964 |
+163 |
Mar16 |
151007 |
61.84 |
62.28 |
61.64 |
61.95 |
+0.10 |
5,294 |
48,713 |
+862 |
May16 |
151007 |
62.36 |
62.79 |
62.22 |
62.50 |
+0.14 |
800 |
5,971 |
+286 |
Jul16 |
151007 |
62.74 |
63.09 |
62.55 |
62.81 |
+0.15 |
433 |
6,170 |
+59 |
Oct16 |
151007 |
62.41 |
62.41 |
62.41 |
62.41 |
+0.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
28,516 |
190,003 |
+1,515 |
Lumber(CME) |
Nov15 |
151007 |
231.9 |
240.4 |
229.9 |
235.4 |
+3.2 |
272 |
4,672 |
-37 |
Jan16 |
151007 |
230.6 |
239.4 |
230.5 |
234.1 |
+3.6 |
241 |
1,689 |
+45 |
Mar16 |
151007 |
236.8 |
245.0 |
236.8 |
240.3 |
+3.2 |
64 |
585 |
+12 |
May16 |
151007 |
243.1 |
246.8 |
243.1 |
243.1 |
+2.6 |
1 |
14 |
+0 |
Total Volume and Open Interest |
578 |
6,960 |
+20 |
Crude Oil(NYM) |
Nov15 |
151007 |
49.00 |
49.71 |
47.70 |
47.81 |
-0.72 |
323,061 |
424,445 |
-6,962 |
Dec15 |
151007 |
49.50 |
50.22 |
48.29 |
48.40 |
-0.62 |
124,845 |
297,083 |
+7,089 |
Jan16 |
151007 |
50.17 |
50.88 |
49.01 |
49.13 |
-0.58 |
47,378 |
124,095 |
+3,924 |
Feb16 |
151007 |
50.45 |
51.45 |
49.69 |
49.79 |
-0.55 |
15,499 |
80,516 |
+1,273 |
Mar16 |
151007 |
51.18 |
51.99 |
50.26 |
50.37 |
-0.54 |
27,028 |
113,184 |
+1,106 |
Apr16 |
151007 |
51.44 |
52.35 |
50.80 |
50.82 |
-0.54 |
6,188 |
36,995 |
-573 |
May16 |
151007 |
52.46 |
52.62 |
51.10 |
51.18 |
-0.54 |
4,792 |
27,004 |
-39 |
Jun16 |
151007 |
52.02 |
52.91 |
51.39 |
51.48 |
-0.52 |
22,296 |
109,217 |
-1,601 |
Jul16 |
151007 |
52.26 |
53.03 |
51.63 |
51.71 |
-0.50 |
2,512 |
26,808 |
-311 |
Aug16 |
151007 |
52.98 |
52.98 |
51.82 |
51.91 |
-0.49 |
1,239 |
22,937 |
+423 |
Sep16 |
151007 |
52.80 |
53.31 |
52.05 |
52.14 |
-0.49 |
4,405 |
48,088 |
+408 |
Oct16 |
151007 |
53.06 |
53.52 |
52.29 |
52.38 |
-0.49 |
1,405 |
19,394 |
-76 |
Nov16 |
151007 |
53.15 |
53.35 |
52.21 |
52.67 |
-0.49 |
1,225 |
20,649 |
+195 |
Dec16 |
151007 |
53.32 |
54.16 |
52.80 |
52.97 |
-0.49 |
24,324 |
135,275 |
+1,186 |
Jan17 |
151007 |
53.17 |
54.04 |
53.17 |
53.17 |
-0.48 |
314 |
16,794 |
+59 |
Feb17 |
151007 |
53.38 |
54.13 |
53.38 |
53.38 |
-0.47 |
141 |
8,792 |
+69 |
Total Volume and Open Interest |
614,901 |
1,653,765 |
+6,868 |
e-miNY Crude Oil(NYM) |
Nov15 |
151007 |
49.025 |
49.700 |
47.725 |
47.800 |
-0.725 |
7,236 |
3,514 |
-223 |
Dec15 |
151007 |
49.325 |
50.200 |
48.300 |
48.400 |
-0.625 |
687 |
1,996 |
-75 |
Jan16 |
151007 |
50.500 |
50.750 |
49.125 |
49.125 |
-0.575 |
29 |
91 |
-7 |
Feb16 |
151007 |
49.800 |
51.300 |
49.800 |
49.800 |
-0.550 |
8 |
47 |
-2 |
Mar16 |
151007 |
50.375 |
51.350 |
50.375 |
50.375 |
-0.525 |
6 |
63 |
-4 |
Apr16 |
151007 |
50.825 |
51.750 |
50.825 |
50.825 |
-0.525 |
0 |
11 |
+0 |
May16 |
151007 |
51.175 |
51.175 |
51.175 |
51.175 |
-0.550 |
0 |
3 |
+0 |
Jun16 |
151007 |
51.475 |
52.050 |
51.475 |
51.475 |
-0.525 |
0 |
19 |
+0 |
Jul16 |
151007 |
51.700 |
51.700 |
51.700 |
51.700 |
-0.500 |
0 |
4 |
+0 |
Aug16 |
151007 |
51.900 |
51.900 |
51.900 |
51.900 |
-0.500 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,972 |
5,861 |
-305 |
NY Harbor ULSD(NYM) |
Nov15 |
151007 |
161.91 |
163.44 |
157.74 |
157.96 |
-3.19 |
50,811 |
90,448 |
-3,816 |
Dec15 |
151007 |
164.25 |
165.91 |
160.41 |
160.61 |
-2.78 |
25,956 |
67,187 |
+980 |
Jan16 |
151007 |
166.28 |
167.97 |
162.85 |
163.05 |
-2.43 |
17,340 |
40,872 |
+46 |
Feb16 |
151007 |
168.19 |
169.35 |
164.47 |
164.61 |
-2.23 |
6,989 |
40,340 |
+1,025 |
Mar16 |
151007 |
168.00 |
169.41 |
164.81 |
164.95 |
-2.15 |
3,675 |
35,217 |
+101 |
Apr16 |
151007 |
167.46 |
168.86 |
164.43 |
164.48 |
-2.10 |
1,461 |
23,239 |
-17 |
May16 |
151007 |
168.55 |
169.25 |
164.94 |
165.06 |
-2.07 |
860 |
10,806 |
+126 |
Jun16 |
151007 |
168.61 |
170.40 |
165.65 |
166.01 |
-2.01 |
2,597 |
23,730 |
-381 |
Jul16 |
151007 |
170.09 |
170.09 |
167.28 |
167.28 |
-1.97 |
727 |
6,455 |
+3 |
Aug16 |
151007 |
172.61 |
172.70 |
168.57 |
168.57 |
-1.94 |
631 |
4,763 |
+3 |
Sep16 |
151007 |
174.00 |
174.00 |
169.74 |
170.01 |
-1.90 |
628 |
6,012 |
+97 |
Oct16 |
151007 |
175.65 |
175.65 |
171.74 |
171.74 |
-1.81 |
295 |
4,287 |
+99 |
Nov16 |
151007 |
174.10 |
176.58 |
173.42 |
173.42 |
-1.72 |
204 |
3,105 |
+49 |
Dec16 |
151007 |
178.24 |
178.63 |
174.83 |
175.04 |
-1.60 |
1,180 |
20,531 |
-358 |
Total Volume and Open Interest |
113,381 |
383,473 |
-2,028 |
RBOB Gasoline(NYM) |
Nov15 |
151007 |
142.93 |
144.88 |
138.80 |
139.00 |
-4.62 |
52,264 |
113,368 |
-5,055 |
Dec15 |
151007 |
141.79 |
143.25 |
137.75 |
137.95 |
-3.74 |
27,716 |
75,984 |
-383 |
Jan16 |
151007 |
141.86 |
143.57 |
138.52 |
138.71 |
-3.31 |
12,811 |
38,369 |
+235 |
Feb16 |
151007 |
144.20 |
145.46 |
140.50 |
140.70 |
-3.14 |
9,027 |
18,420 |
+325 |
Mar16 |
151007 |
147.49 |
148.24 |
143.45 |
143.69 |
-3.09 |
9,725 |
24,733 |
-54 |
Apr16 |
151007 |
169.02 |
169.76 |
165.12 |
165.43 |
-2.80 |
5,833 |
13,087 |
-1,291 |
May16 |
151007 |
170.07 |
170.90 |
166.83 |
166.83 |
-2.63 |
1,803 |
13,504 |
-120 |
Jun16 |
151007 |
169.02 |
171.13 |
166.29 |
166.88 |
-2.39 |
3,185 |
18,015 |
-422 |
Jul16 |
151007 |
168.39 |
168.50 |
166.10 |
166.22 |
-2.08 |
799 |
6,416 |
+8 |
Aug16 |
151007 |
164.68 |
164.84 |
164.68 |
164.84 |
-1.81 |
658 |
5,205 |
-339 |
Total Volume and Open Interest |
125,423 |
354,550 |
-7,513 |
e-miNY RBOB Gasoline(NYM) |
Nov15 |
151007 |
139.00 |
139.00 |
139.00 |
139.00 |
-4.62 |
0 |
1 |
+0 |
Dec15 |
151007 |
137.95 |
137.95 |
137.95 |
137.95 |
-3.74 |
|
|
|
Jan16 |
151007 |
138.71 |
138.71 |
138.71 |
138.71 |
-3.31 |
|
|
|
Feb16 |
151007 |
140.70 |
140.70 |
140.70 |
140.70 |
-3.14 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov15 |
151007 |
2.476 |
2.531 |
2.455 |
2.474 |
+0.004 |
103,985 |
299,741 |
-1,287 |
Dec15 |
151007 |
2.677 |
2.720 |
2.658 |
2.676 |
+0.003 |
36,786 |
116,598 |
+814 |
Jan16 |
151007 |
2.802 |
2.848 |
2.791 |
2.813 |
+0.007 |
30,916 |
126,403 |
-596 |
Feb16 |
151007 |
2.812 |
2.856 |
2.801 |
2.821 |
+0.003 |
8,723 |
38,534 |
+283 |
Mar16 |
151007 |
2.780 |
2.823 |
2.775 |
2.792 |
+0.001 |
16,154 |
81,375 |
+960 |
Apr16 |
151007 |
2.664 |
2.699 |
2.659 |
2.670 |
-0.002 |
9,360 |
66,418 |
+812 |
May16 |
151007 |
2.677 |
2.714 |
2.676 |
2.684 |
-0.004 |
2,869 |
23,682 |
-31 |
Jun16 |
151007 |
2.718 |
2.750 |
2.715 |
2.722 |
-0.002 |
1,495 |
24,064 |
+234 |
Jul16 |
151007 |
2.763 |
2.787 |
2.755 |
2.761 |
unch |
1,011 |
20,575 |
+219 |
Aug16 |
151007 |
2.777 |
2.796 |
2.765 |
2.772 |
unch |
937 |
20,684 |
+39 |
Sep16 |
151007 |
2.781 |
2.791 |
2.762 |
2.766 |
unch |
1,278 |
13,734 |
+409 |
Oct16 |
151007 |
2.791 |
2.819 |
2.784 |
2.792 |
-0.001 |
2,766 |
23,998 |
+571 |
Nov16 |
151007 |
2.896 |
2.898 |
2.871 |
2.878 |
-0.004 |
700 |
8,750 |
+70 |
Dec16 |
151007 |
3.047 |
3.072 |
3.040 |
3.047 |
-0.007 |
662 |
13,375 |
+32 |
Jan17 |
151007 |
3.167 |
3.167 |
3.142 |
3.145 |
-0.007 |
1,036 |
13,311 |
+523 |
Feb17 |
151007 |
3.161 |
3.162 |
3.139 |
3.139 |
-0.006 |
158 |
3,385 |
-76 |
Total Volume and Open Interest |
219,946 |
939,200 |
+3,520 |
Brent Crude Oil(ICE) |
Nov15 |
151007 |
52.15 |
53.15 |
51.21 |
51.33 |
-0.59 |
215,447 |
188,741 |
-19,072 |
Dec15 |
151007 |
52.69 |
53.58 |
51.70 |
51.77 |
-0.68 |
190,591 |
390,092 |
+6,970 |
Jan16 |
151007 |
53.23 |
54.15 |
52.30 |
52.36 |
-0.69 |
57,985 |
246,951 |
+10,624 |
Feb16 |
151007 |
53.80 |
54.71 |
52.94 |
52.99 |
-0.69 |
20,267 |
139,124 |
+1,246 |
Mar16 |
151007 |
54.16 |
55.23 |
53.47 |
53.51 |
-0.71 |
24,320 |
203,097 |
+3,219 |
Apr16 |
151007 |
54.95 |
55.86 |
54.09 |
54.15 |
-0.72 |
10,649 |
110,285 |
-646 |
May16 |
151007 |
55.50 |
56.40 |
54.73 |
54.73 |
-0.71 |
5,278 |
53,806 |
-570 |
Jun16 |
151007 |
56.02 |
56.88 |
55.21 |
55.26 |
-0.69 |
24,563 |
137,845 |
+1,132 |
Jul16 |
151007 |
56.85 |
57.21 |
55.72 |
55.72 |
-0.67 |
3,614 |
41,028 |
-33 |
Aug16 |
151007 |
56.60 |
56.60 |
56.14 |
56.14 |
-0.64 |
1,500 |
33,317 |
+47 |
Sep16 |
151007 |
57.28 |
57.55 |
56.49 |
56.55 |
-0.60 |
3,042 |
44,396 |
+138 |
Oct16 |
151007 |
56.93 |
56.93 |
56.93 |
56.93 |
-0.57 |
2,272 |
22,321 |
+296 |
Nov16 |
151007 |
57.31 |
57.31 |
57.31 |
57.31 |
-0.55 |
961 |
20,703 |
+79 |
Dec16 |
151007 |
58.25 |
59.00 |
57.59 |
57.68 |
-0.52 |
26,500 |
155,361 |
+848 |
Total Volume and Open Interest |
601,397 |
2,067,575 |
+6,191 |
Gas Oil(ICE) |
Oct15 |
151007 |
489.25 |
494.75 |
478.25 |
484.25 |
-2.00 |
39,285 |
91,671 |
-4,482 |
Nov15 |
151007 |
493.25 |
499.00 |
482.50 |
488.75 |
-1.50 |
86,478 |
154,734 |
+7,671 |
Dec15 |
151007 |
498.00 |
502.50 |
487.00 |
492.75 |
-0.75 |
47,304 |
124,177 |
+1,722 |
Jan16 |
151007 |
500.75 |
507.00 |
492.00 |
497.50 |
-0.25 |
17,471 |
54,661 |
-454 |
Feb16 |
151007 |
504.75 |
510.50 |
497.00 |
502.00 |
+0.25 |
8,505 |
37,566 |
+1,358 |
Mar16 |
151007 |
508.00 |
514.00 |
500.75 |
505.50 |
+0.50 |
6,385 |
29,491 |
-274 |
Apr16 |
151007 |
510.75 |
516.75 |
504.25 |
508.25 |
+0.50 |
1,925 |
24,681 |
+61 |
May16 |
151007 |
513.75 |
519.50 |
510.00 |
511.50 |
+0.75 |
1,011 |
18,677 |
-6 |
Jun16 |
151007 |
516.50 |
522.25 |
509.25 |
514.00 |
+1.00 |
5,559 |
55,992 |
-711 |
Jul16 |
151007 |
522.25 |
526.50 |
517.50 |
518.25 |
+1.00 |
928 |
14,247 |
+358 |
Total Volume and Open Interest |
225,828 |
754,299 |
+5,329 |
Ethanol(CBOT) |
Nov15 |
151007 |
1.609 |
1.609 |
1.550 |
1.575 |
-0.026 |
253 |
1,536 |
+46 |
Dec15 |
151007 |
1.570 |
1.570 |
1.531 |
1.551 |
-0.019 |
116 |
1,247 |
+39 |
Jan16 |
151007 |
1.530 |
1.531 |
1.529 |
1.531 |
-0.019 |
17 |
591 |
+0 |
Feb16 |
151007 |
1.535 |
1.535 |
1.525 |
1.530 |
-0.019 |
14 |
352 |
+1 |
Mar16 |
151007 |
1.537 |
1.537 |
1.537 |
1.537 |
-0.019 |
11 |
549 |
+1 |
Apr16 |
151007 |
1.546 |
1.546 |
1.546 |
1.546 |
-0.019 |
0 |
434 |
+0 |
May16 |
151007 |
1.536 |
1.546 |
1.536 |
1.546 |
-0.019 |
0 |
68 |
+0 |
Jun16 |
151007 |
1.545 |
1.550 |
1.534 |
1.550 |
-0.001 |
0 |
164 |
+0 |
Total Volume and Open Interest |
465 |
5,019 |
+106 |
WTI Crude Oil(ICE) |
Nov15 |
151007 |
48.76 |
49.69 |
47.71 |
47.81 |
-0.72 |
31,652 |
73,446 |
-699 |
Dec15 |
151007 |
49.28 |
50.19 |
48.30 |
48.40 |
-0.62 |
35,605 |
95,678 |
+3,375 |
Jan16 |
151007 |
49.92 |
50.86 |
49.08 |
49.13 |
-0.58 |
13,700 |
26,166 |
+1,592 |
Feb16 |
151007 |
50.86 |
51.35 |
49.78 |
49.79 |
-0.55 |
6,115 |
8,753 |
+608 |
Mar16 |
151007 |
51.36 |
51.88 |
50.35 |
50.37 |
-0.54 |
5,323 |
23,273 |
+382 |
Apr16 |
151007 |
51.78 |
52.25 |
50.80 |
50.82 |
-0.54 |
919 |
4,661 |
-37 |
May16 |
151007 |
52.55 |
52.56 |
51.16 |
51.18 |
-0.54 |
710 |
5,302 |
+23 |
Jun16 |
151007 |
52.32 |
52.79 |
51.41 |
51.48 |
-0.52 |
2,569 |
30,997 |
+3 |
Jul16 |
151007 |
52.51 |
52.87 |
51.71 |
51.71 |
-0.50 |
105 |
1,837 |
-22 |
Aug16 |
151007 |
51.91 |
51.91 |
51.91 |
51.91 |
-0.49 |
79 |
3,932 |
-27 |
Sep16 |
151007 |
52.14 |
52.14 |
52.14 |
52.14 |
-0.49 |
210 |
5,286 |
+85 |
Oct16 |
151007 |
52.38 |
52.38 |
52.38 |
52.38 |
-0.49 |
54 |
1,852 |
+3 |
Nov16 |
151007 |
52.67 |
52.67 |
52.67 |
52.67 |
-0.49 |
26 |
2,680 |
+3 |
Dec16 |
151007 |
53.55 |
54.11 |
52.83 |
52.97 |
-0.49 |
3,962 |
49,176 |
+1,110 |
Jan17 |
151007 |
53.17 |
53.17 |
53.17 |
53.17 |
-0.48 |
6 |
3,536 |
+0 |
Feb17 |
151007 |
53.38 |
53.38 |
53.38 |
53.38 |
-0.47 |
0 |
1,097 |
+0 |
Total Volume and Open Interest |
101,628 |
382,456 |
+6,494 |
US Dollar Index(ICE) |
Dec15 |
151007 |
95.580 |
95.795 |
95.425 |
95.580 |
+0.018 |
23,984 |
69,176 |
-597 |
Mar16 |
151007 |
95.835 |
96.010 |
95.650 |
95.790 |
+0.020 |
235 |
1,209 |
+147 |
Jun16 |
151007 |
95.920 |
95.950 |
95.920 |
95.950 |
+0.025 |
5 |
156 |
-5 |
Total Volume and Open Interest |
24,227 |
70,602 |
-452 |
Australian Dollar(CME) |
Dec15 |
151007 |
71.38 |
72.09 |
71.24 |
71.82 |
+0.51 |
59,059 |
139,517 |
+433 |
Mar16 |
151007 |
71.00 |
71.75 |
70.94 |
71.50 |
+0.51 |
91 |
172 |
+11 |
Jun16 |
151007 |
71.22 |
71.30 |
71.22 |
71.22 |
+0.51 |
0 |
6 |
+0 |
Total Volume and Open Interest |
59,150 |
139,701 |
+444 |
British Pound(CME) |
Dec15 |
151007 |
152.28 |
153.33 |
152.17 |
153.13 |
+0.89 |
79,154 |
162,802 |
+2,367 |
Mar16 |
151007 |
152.55 |
153.26 |
152.15 |
153.08 |
+0.89 |
2 |
342 |
+1 |
Jun16 |
151007 |
153.03 |
153.03 |
153.03 |
153.03 |
+0.89 |
1 |
239 |
-1 |
Total Volume and Open Interest |
79,157 |
163,399 |
+2,367 |
Canadian Dollar(CME) |
Dec15 |
151007 |
76.72 |
77.06 |
76.47 |
76.54 |
-0.09 |
51,370 |
122,814 |
-817 |
Mar16 |
151007 |
76.71 |
77.04 |
76.47 |
76.52 |
-0.08 |
180 |
2,192 |
-13 |
Jun16 |
151007 |
77.00 |
77.00 |
76.50 |
76.50 |
-0.09 |
32 |
280 |
+29 |
Sep16 |
151007 |
76.49 |
76.88 |
76.49 |
76.49 |
-0.08 |
1 |
50 |
+1 |
Total Volume and Open Interest |
51,583 |
125,378 |
-800 |
Japanese Yen(CME) |
Dec15 |
151007 |
83.27 |
83.59 |
83.16 |
83.45 |
+0.20 |
128,141 |
168,812 |
-2,994 |
Mar16 |
151007 |
83.36 |
83.76 |
83.36 |
83.65 |
+0.21 |
211 |
625 |
-25 |
Jun16 |
151007 |
83.85 |
83.86 |
83.85 |
83.85 |
+0.20 |
0 |
67 |
+0 |
Total Volume and Open Interest |
128,352 |
169,586 |
-3,019 |
Swiss Franc(CME) |
Dec15 |
151007 |
103.64 |
103.88 |
102.89 |
103.07 |
-0.62 |
10,906 |
39,564 |
+591 |
Mar16 |
151007 |
104.05 |
104.25 |
103.30 |
103.46 |
-0.62 |
30 |
67 |
-7 |
Jun16 |
151007 |
103.88 |
103.88 |
103.86 |
103.88 |
-0.62 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,936 |
39,638 |
+584 |
EuroFX(CME) |
Dec15 |
151007 |
112.80 |
112.96 |
112.22 |
112.63 |
-0.21 |
167,714 |
324,670 |
-1,013 |
Mar16 |
151007 |
113.05 |
113.16 |
112.44 |
112.84 |
-0.21 |
327 |
2,251 |
-74 |
Jun16 |
151007 |
113.26 |
113.31 |
112.71 |
113.08 |
-0.21 |
49 |
795 |
-41 |
Total Volume and Open Interest |
168,103 |
328,146 |
-1,118 |
Mexican Peso(CME) |
Oct15 |
151007 |
600.63 |
600.63 |
600.63 |
600.63 |
+2.25 |
|
|
|
Nov15 |
151007 |
599.38 |
599.38 |
599.38 |
599.38 |
+2.13 |
|
|
|
Total Volume and Open Interest |
66,613 |
123,010 |
-10,744 |
Brazilian Real(CME) |
Nov15 |
151007 |
258.60 |
261.75 |
254.95 |
255.80 |
-1.55 |
3,723 |
8,676 |
+2,860 |
Dec15 |
151007 |
255.60 |
258.90 |
252.55 |
253.25 |
-1.40 |
916 |
19,392 |
-4 |
Jan16 |
151007 |
250.60 |
250.60 |
250.60 |
250.60 |
-1.70 |
|
|
|
Feb16 |
151007 |
248.30 |
248.30 |
248.30 |
248.30 |
-1.60 |
|
|
|
Total Volume and Open Interest |
4,639 |
28,481 |
+2,856 |
30-Year T-Bonds(CBOT) |
Dec15 |
151007 |
157~290 |
158~000 |
156~220 |
157~210 |
-0~050 |
180,453 |
506,009 |
+1,645 |
Mar16 |
151007 |
156~070 |
156~120 |
155~100 |
156~060 |
-0~040 |
10 |
84 |
-5 |
Jun16 |
151007 |
156~060 |
156~060 |
156~060 |
156~060 |
-0~040 |
|
|
|
Total Volume and Open Interest |
180,463 |
506,093 |
+1,640 |
10-Year T-Notes(CBOT) |
Dec15 |
151007 |
129~020 |
129~040 |
128~195 |
128~260 |
-0~070 |
898,156 |
2,758,059 |
-14,163 |
Mar16 |
151007 |
128~250 |
128~260 |
128~080 |
128~135 |
-0~080 |
766 |
1,259 |
+707 |
Jun16 |
151007 |
127~145 |
127~145 |
127~145 |
127~145 |
-0~080 |
|
|
|
Total Volume and Open Interest |
898,922 |
2,759,318 |
-13,456 |
5-Year T-Notes(CBOT) |
Dec15 |
151007 |
120~242 |
120~254 |
120~154 |
120~182 |
-0~056 |
446,175 |
2,418,534 |
-11,332 |
Mar16 |
151007 |
120~050 |
120~054 |
120~020 |
120~044 |
-0~054 |
0 |
103 |
+0 |
Jun16 |
151007 |
120~044 |
120~044 |
120~044 |
120~044 |
-0~054 |
|
|
|
Total Volume and Open Interest |
446,175 |
2,418,637 |
-11,332 |
2 Year T-Notes(CBOT) |
Dec15 |
151007 |
109~194 |
109~196 |
109~172 |
109~180 |
-0~014 |
195,417 |
1,088,194 |
-21,758 |
Mar16 |
151007 |
109~130 |
109~130 |
109~130 |
109~130 |
-0~014 |
0 |
24 |
+0 |
Jun16 |
151007 |
109~130 |
109~130 |
109~130 |
109~130 |
-0~014 |
|
|
|
Total Volume and Open Interest |
195,417 |
1,088,218 |
-21,758 |
Eurodollars(CME) |
Dec15 |
151007 |
99.620 |
99.620 |
99.600 |
99.605 |
-0.010 |
117,122 |
1,213,277 |
-1,399 |
Mar16 |
151007 |
99.515 |
99.520 |
99.485 |
99.495 |
-0.020 |
129,765 |
1,228,745 |
-5,232 |
Jun16 |
151007 |
99.400 |
99.400 |
99.365 |
99.375 |
-0.020 |
155,157 |
1,173,266 |
-7,465 |
Sep16 |
151007 |
99.260 |
99.260 |
99.220 |
99.235 |
-0.020 |
155,852 |
936,733 |
-4,666 |
Dec16 |
151007 |
99.110 |
99.115 |
99.075 |
99.085 |
-0.020 |
214,295 |
1,259,137 |
-7,668 |
Mar17 |
151007 |
98.985 |
98.985 |
98.945 |
98.960 |
-0.020 |
133,604 |
725,800 |
-856 |
Jun17 |
151007 |
98.850 |
98.850 |
98.805 |
98.825 |
-0.020 |
115,672 |
713,134 |
-1,135 |
Sep17 |
151007 |
98.715 |
98.725 |
98.675 |
98.695 |
-0.020 |
126,683 |
566,026 |
+9,133 |
Dec17 |
151007 |
98.590 |
98.595 |
98.545 |
98.565 |
-0.020 |
136,351 |
649,767 |
-2,709 |
Mar18 |
151007 |
98.475 |
98.485 |
98.430 |
98.450 |
-0.025 |
91,747 |
376,061 |
-6,910 |
Jun18 |
151007 |
98.370 |
98.375 |
98.315 |
98.335 |
-0.030 |
78,819 |
422,813 |
-4,814 |
Sep18 |
151007 |
98.265 |
98.270 |
98.210 |
98.230 |
-0.030 |
95,169 |
276,860 |
+13,873 |
Dec18 |
151007 |
98.160 |
98.165 |
98.100 |
98.120 |
-0.030 |
48,537 |
300,315 |
-3,764 |
Mar19 |
151007 |
98.065 |
98.070 |
98.005 |
98.025 |
-0.030 |
30,208 |
167,811 |
-3,770 |
Jun19 |
151007 |
97.970 |
97.975 |
97.905 |
97.930 |
-0.030 |
27,401 |
160,958 |
-426 |
Sep19 |
151007 |
97.875 |
97.880 |
97.815 |
97.835 |
-0.030 |
38,649 |
145,071 |
+8,503 |
Dec19 |
151007 |
97.780 |
97.785 |
97.720 |
97.745 |
-0.025 |
16,063 |
115,952 |
+140 |
Mar20 |
151007 |
97.695 |
97.700 |
97.635 |
97.660 |
-0.025 |
11,938 |
82,714 |
+158 |
Total Volume and Open Interest |
1,770,889 |
11,032,606 |
-17,417 |
Ultra T-Bond(CBOT) |
Dec15 |
151007 |
160~26 |
160~30 |
159~14 |
160~16 |
-0~08 |
81,701 |
634,821 |
-2,960 |
Mar16 |
151007 |
160~21 |
160~26 |
159~26 |
160~21 |
+0~02 |
|
|
|
Jun16 |
151007 |
160~21 |
160~21 |
160~21 |
160~21 |
+0~02 |
|
|
|
Total Volume and Open Interest |
81,701 |
634,821 |
-2,960 |
30 Day Federal Funds(CBOT) |
Oct15 |
151007 |
99.868 |
99.868 |
99.865 |
99.865 |
unch |
17,784 |
178,592 |
-6,233 |
Nov15 |
151007 |
99.855 |
99.855 |
99.850 |
99.850 |
unch |
5,005 |
208,823 |
+681 |
Dec15 |
151007 |
99.815 |
99.815 |
99.805 |
99.810 |
-0.005 |
4,281 |
87,476 |
+1,502 |
Jan16 |
151007 |
99.785 |
99.785 |
99.770 |
99.770 |
-0.010 |
6,173 |
153,637 |
+624 |
Feb16 |
151007 |
99.750 |
99.750 |
99.735 |
99.740 |
-0.010 |
2,229 |
66,896 |
+523 |
Mar16 |
151007 |
99.725 |
99.725 |
99.705 |
99.710 |
-0.015 |
1,363 |
17,592 |
-170 |
Total Volume and Open Interest |
42,634 |
849,863 |
-3,442 |
3-Mth Euro-Yen(CME) |
Dec15 |
151007 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151007 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151007 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151007 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151007 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151007 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151007 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151007 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151007 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151007 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151007 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151007 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151007 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151007 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151007 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151007 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151007 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151007 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151007 |
148.34 |
148.36 |
148.18 |
148.20 |
-0.14 |
847 |
21,725 |
+99 |
Mar16 |
151007 |
147.64 |
147.64 |
147.64 |
147.64 |
-0.14 |
|
|
|
Jun16 |
151007 |
147.08 |
147.08 |
147.08 |
147.08 |
-0.14 |
|
|
|
Total Volume and Open Interest |
847 |
21,725 |
+99 |
Euro-Bund(EUREX) |
Dec15 |
151007 |
156.11 |
156.31 |
155.74 |
156.17 |
-0.01 |
503,816 |
1,156,375 |
+331 |
Mar16 |
151007 |
157.91 |
157.99 |
157.60 |
157.97 |
-0.04 |
44 |
15,795 |
-3 |
Jun16 |
151007 |
156.17 |
156.17 |
156.17 |
156.17 |
-0.01 |
|
|
|
Total Volume and Open Interest |
503,860 |
1,172,170 |
+328 |
Euro-Bobl(EUREX) |
Dec15 |
151007 |
129.04 |
129.08 |
128.96 |
129.03 |
-0.02 |
329,558 |
1,022,543 |
+4,653 |
Mar16 |
151007 |
130.40 |
130.44 |
130.40 |
130.44 |
-0.01 |
4 |
378 |
-3 |
Jun16 |
151007 |
129.03 |
129.03 |
129.03 |
129.03 |
-0.02 |
|
|
|
Total Volume and Open Interest |
329,562 |
1,022,921 |
+4,650 |
3-Mth Euribor(EUREX) |
Dec15 |
151007 |
100.055 |
100.060 |
100.055 |
100.060 |
unch |
962 |
29,389 |
+4 |
Mar16 |
151007 |
100.060 |
100.060 |
100.055 |
100.060 |
unch |
957 |
4,758 |
+76 |
Jun16 |
151007 |
100.055 |
100.060 |
100.055 |
100.060 |
-0.005 |
24 |
9,886 |
+0 |
Total Volume and Open Interest |
2,109 |
68,165 |
+127 |
Long Gilt(LIFFE) |
Dec15 |
151007 |
118~20 |
118~22 |
118~08 |
118~16 |
-0~09 |
151,119 |
453,546 |
-2,413 |
Mar16 |
151007 |
117~22 |
117~22 |
117~22 |
117~22 |
-0~09 |
|
|
|
Total Volume and Open Interest |
151,119 |
453,546 |
-2,413 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151007 |
99.39 |
99.40 |
99.38 |
99.38 |
-0.01 |
20,309 |
402,756 |
-2,398 |
Mar16 |
151007 |
99.35 |
99.35 |
99.32 |
99.32 |
-0.03 |
31,456 |
362,174 |
-1,131 |
Jun16 |
151007 |
99.29 |
99.29 |
99.25 |
99.25 |
-0.04 |
34,625 |
428,984 |
-6,395 |
Sep16 |
151007 |
99.20 |
99.20 |
99.15 |
99.16 |
-0.04 |
58,189 |
364,123 |
+3,221 |
Dec16 |
151007 |
99.08 |
99.08 |
99.03 |
99.04 |
-0.04 |
52,545 |
378,151 |
+3,596 |
Mar17 |
151007 |
98.97 |
98.97 |
98.92 |
98.93 |
-0.04 |
42,673 |
305,150 |
+2,892 |
Total Volume and Open Interest |
488,475 |
3,334,092 |
+3,380 |
3-Mth Euribor(LIFFE) |
Dec15 |
151007 |
100.060 |
100.060 |
100.055 |
100.060 |
unch |
16,710 |
379,851 |
-8,509 |
Mar16 |
151007 |
100.060 |
100.065 |
100.055 |
100.060 |
-0.005 |
20,661 |
310,401 |
-6,259 |
Jun16 |
151007 |
100.065 |
100.065 |
100.055 |
100.060 |
-0.005 |
21,694 |
361,861 |
+597 |
Total Volume and Open Interest |
220,395 |
3,151,519 |
-39,909 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151007 |
97.94 |
97.94 |
97.92 |
97.93 |
-0.02 |
10,698 |
209,264 |
+2,731 |
Mar16 |
151007 |
98.09 |
98.10 |
98.06 |
98.07 |
-0.03 |
17,523 |
163,249 |
+2,789 |
Jun16 |
151007 |
98.17 |
98.18 |
98.13 |
98.15 |
-0.02 |
13,396 |
156,151 |
+2,269 |
Sep16 |
151007 |
98.18 |
98.18 |
98.13 |
98.15 |
-0.03 |
8,406 |
121,618 |
+2,111 |
Dec16 |
151007 |
98.13 |
98.13 |
98.10 |
98.11 |
-0.03 |
5,387 |
79,675 |
+866 |
Mar17 |
151007 |
98.06 |
98.07 |
98.03 |
98.04 |
-0.03 |
3,949 |
58,199 |
+2,131 |
Jun17 |
151007 |
97.99 |
97.99 |
97.95 |
97.96 |
-0.04 |
2,117 |
40,631 |
+268 |
Sep17 |
151007 |
97.91 |
97.91 |
97.87 |
97.88 |
-0.04 |
765 |
25,640 |
+694 |
Dec17 |
151007 |
97.83 |
97.83 |
97.79 |
97.79 |
-0.06 |
10 |
3,356 |
+5 |
Mar18 |
151007 |
97.74 |
97.74 |
97.71 |
97.71 |
-0.06 |
0 |
3,055 |
+0 |
Total Volume and Open Interest |
62,251 |
863,757 |
+13,864 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151007 |
97.37 |
97.38 |
97.33 |
97.34 |
-0.03 |
62,483 |
675,579 |
+4,661 |
Mar16 |
151007 |
97.34 |
97.34 |
97.34 |
97.34 |
-0.03 |
|
|
|
Total Volume and Open Interest |
62,483 |
675,579 |
+4,661 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151007 |
98.21 |
98.22 |
98.16 |
98.18 |
-0.03 |
118,944 |
714,698 |
+31,941 |
Mar16 |
151007 |
98.18 |
98.18 |
98.18 |
98.18 |
-0.03 |
|
|
|
Total Volume and Open Interest |
118,944 |
714,698 |
+31,941 |
Gold(CMX) |
Oct15 |
151007 |
1147.6 |
1152.9 |
1143.0 |
1149.0 |
+2.2 |
226 |
1,477 |
-187 |
Dec15 |
151007 |
1146.5 |
1153.6 |
1141.3 |
1148.7 |
+2.3 |
119,484 |
293,946 |
-726 |
Feb16 |
151007 |
1147.5 |
1154.2 |
1142.3 |
1149.6 |
+2.4 |
1,237 |
52,772 |
+672 |
Apr16 |
151007 |
1147.5 |
1154.5 |
1144.6 |
1150.2 |
+2.4 |
636 |
22,218 |
+208 |
Jun16 |
151007 |
1149.0 |
1153.9 |
1145.0 |
1150.7 |
+2.3 |
399 |
16,589 |
+244 |
Aug16 |
151007 |
1154.3 |
1154.3 |
1147.7 |
1151.4 |
+2.3 |
212 |
4,579 |
+21 |
Oct16 |
151007 |
1152.2 |
1152.4 |
1152.2 |
1152.2 |
+2.3 |
85 |
2,041 |
-50 |
Dec16 |
151007 |
1151.2 |
1153.3 |
1151.2 |
1153.0 |
+2.3 |
162 |
13,243 |
+18 |
Feb17 |
151007 |
1153.4 |
1154.0 |
1153.4 |
1154.0 |
+2.3 |
1 |
158 |
+0 |
Apr17 |
151007 |
1155.1 |
1155.1 |
1155.1 |
1155.1 |
+2.3 |
0 |
577 |
+0 |
Jun17 |
151007 |
1156.4 |
1156.4 |
1156.4 |
1156.4 |
+2.4 |
0 |
3,674 |
+0 |
Aug17 |
151007 |
1158.0 |
1158.0 |
1158.0 |
1158.0 |
+2.4 |
|
|
|
Total Volume and Open Interest |
122,668 |
421,702 |
+196 |
Silver(CMX) |
Dec15 |
151007 |
1589.0 |
1611.5 |
1582.0 |
1609.4 |
+11.0 |
61,892 |
112,491 |
-2,185 |
Mar16 |
151007 |
1594.5 |
1616.0 |
1589.5 |
1614.2 |
+11.1 |
3,752 |
21,507 |
-358 |
May16 |
151007 |
1598.0 |
1618.5 |
1594.0 |
1617.1 |
+11.0 |
644 |
3,861 |
+81 |
Jul16 |
151007 |
1595.5 |
1621.5 |
1595.5 |
1620.0 |
+11.0 |
1,442 |
5,861 |
-337 |
Sep16 |
151007 |
1612.5 |
1622.7 |
1604.5 |
1622.7 |
+10.9 |
156 |
1,124 |
+129 |
Dec16 |
151007 |
1613.5 |
1626.6 |
1613.5 |
1626.6 |
+10.9 |
186 |
6,194 |
-53 |
Mar17 |
151007 |
1630.2 |
1630.2 |
1630.2 |
1630.2 |
+10.9 |
1 |
2 |
+0 |
Total Volume and Open Interest |
68,253 |
155,397 |
-2,654 |
Platinum(NYMEX) |
Oct15 |
151007 |
935.0 |
952.6 |
935.0 |
944.5 |
+11.5 |
253 |
786 |
-37 |
Jan16 |
151007 |
936.6 |
955.5 |
936.5 |
946.4 |
+11.7 |
15,414 |
71,551 |
-368 |
Apr16 |
151007 |
938.1 |
954.6 |
937.6 |
947.6 |
+11.6 |
237 |
3,505 |
+132 |
Jul16 |
151007 |
948.7 |
948.7 |
948.7 |
948.7 |
+11.5 |
0 |
8 |
+0 |
Total Volume and Open Interest |
15,931 |
75,922 |
-281 |
Palladium(NYMEX) |
Dec15 |
151007 |
708.95 |
714.00 |
691.00 |
699.50 |
-8.20 |
5,000 |
26,095 |
+169 |
Mar16 |
151007 |
710.40 |
710.40 |
691.45 |
699.85 |
-8.25 |
133 |
430 |
+120 |
Jun16 |
151007 |
700.20 |
700.20 |
700.20 |
700.20 |
-8.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
5,134 |
26,539 |
+290 |
Copper(CMX) |
Dec15 |
151007 |
235.70 |
239.60 |
235.20 |
236.70 |
+1.20 |
35,212 |
98,225 |
-416 |
Mar16 |
151007 |
236.10 |
239.95 |
235.70 |
237.00 |
+1.10 |
4,775 |
29,177 |
-453 |
May16 |
151007 |
236.50 |
240.10 |
236.50 |
237.10 |
+0.95 |
2,524 |
12,450 |
+1,346 |
Jul16 |
151007 |
236.65 |
239.70 |
236.65 |
237.10 |
+0.85 |
1,434 |
3,283 |
+363 |
Sep16 |
151007 |
236.85 |
239.70 |
236.85 |
237.20 |
+0.80 |
511 |
874 |
+83 |
Total Volume and Open Interest |
46,085 |
153,335 |
+1,380 |
E-mini DJIA Index(CBOT) |
Dec15 |
151007 |
16616 |
16867 |
16601 |
16814 |
+142 |
152,349 |
70,084 |
+3,705 |
Mar16 |
151007 |
16685 |
16769 |
16537 |
16722 |
+140 |
57 |
98 |
+11 |
Jun16 |
151007 |
16640 |
16640 |
16640 |
16640 |
+140 |
2 |
7 |
+2 |
Sep16 |
151007 |
16539 |
16539 |
16539 |
16539 |
+140 |
|
|
|
Total Volume and Open Interest |
152,408 |
70,189 |
+3,718 |
S & P 500(CME) |
Dec15 |
151007 |
1961.70 |
1990.70 |
1961.30 |
1987.20 |
+18.60 |
7,012 |
107,498 |
+376 |
Mar16 |
151007 |
1978.90 |
1980.20 |
1959.60 |
1978.90 |
+18.70 |
11 |
465 |
-1 |
Jun16 |
151007 |
1971.40 |
1972.60 |
1952.00 |
1971.40 |
+18.80 |
10 |
1,108 |
+3 |
Sep16 |
151007 |
1965.50 |
1966.70 |
1946.10 |
1965.50 |
+18.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,033 |
109,072 |
+378 |
S & P 500 E-Mini(Globex) |
Dec15 |
151007 |
1961.00 |
1991.25 |
1960.50 |
1987.25 |
+18.75 |
1,675,519 |
2,895,436 |
-2,567 |
Mar16 |
151007 |
1953.50 |
1982.50 |
1952.50 |
1979.00 |
+18.75 |
3,336 |
27,105 |
+1,505 |
Jun16 |
151007 |
1952.25 |
1975.25 |
1945.25 |
1971.50 |
+19.00 |
149 |
1,102 |
+80 |
Sep16 |
151007 |
1955.00 |
1967.25 |
1943.25 |
1965.50 |
+18.75 |
9 |
85 |
-1 |
Total Volume and Open Interest |
1,679,013 |
2,923,733 |
-983 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151007 |
4275.00 |
4333.80 |
4268.00 |
4323.80 |
+33.50 |
242,309 |
253,651 |
-530 |
Mar16 |
151007 |
4296.50 |
4327.00 |
4261.50 |
4316.80 |
+34.30 |
253 |
518 |
+213 |
Jun16 |
151007 |
4310.50 |
4311.80 |
4263.30 |
4310.50 |
+34.20 |
0 |
236 |
+0 |
Total Volume and Open Interest |
242,562 |
254,482 |
-317 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151007 |
1396.30 |
1422.30 |
1395.40 |
1421.10 |
+20.30 |
18,928 |
88,779 |
-1,871 |
Mar16 |
151007 |
1419.00 |
1419.00 |
1419.00 |
1419.00 |
+20.30 |
|
|
|
Jun16 |
151007 |
1410.90 |
1410.90 |
1410.90 |
1410.90 |
+20.30 |
|
|
|
Total Volume and Open Interest |
18,928 |
88,784 |
-1,871 |
Volatility Index(CBOE) |
Oct15 |
151007 |
20.40 |
20.60 |
19.35 |
19.48 |
-0.85 |
72,680 |
109,418 |
-2,581 |
Nov15 |
151007 |
19.95 |
20.17 |
19.13 |
19.18 |
-0.75 |
52,741 |
97,175 |
+8,165 |
Dec15 |
151007 |
19.95 |
20.11 |
19.20 |
19.23 |
-0.70 |
19,346 |
39,359 |
+1,111 |
Jan16 |
151007 |
20.35 |
20.45 |
19.65 |
19.68 |
-0.65 |
8,083 |
20,977 |
-348 |
Total Volume and Open Interest |
163,236 |
315,910 |
+7,711 |
Russell 2000(ICE) |
Dec15 |
151007 |
1123.70 |
1150.90 |
1122.70 |
1149.90 |
+21.60 |
109,428 |
387,605 |
-2,373 |
Mar16 |
151007 |
1127.50 |
1145.50 |
1127.50 |
1145.50 |
+21.40 |
39 |
61 |
-2 |
Jun16 |
151007 |
1141.80 |
1141.80 |
1141.80 |
1141.80 |
+21.40 |
|
|
|
Total Volume and Open Interest |
109,467 |
387,667 |
-2,375 |
Nikkei 225(CME) |
Dec15 |
151007 |
18220 |
18540 |
18075 |
18430 |
+180 |
15,463 |
46,657 |
+181 |
Mar16 |
151007 |
18495 |
18565 |
18240 |
18495 |
+180 |
4 |
16 |
+2 |
Total Volume and Open Interest |
15,467 |
46,674 |
+183 |
Nikkei 225(SGX) |
Dec15 |
151007 |
18125 |
18395 |
17985 |
18395 |
+240 |
104,973 |
227,622 |
+2,090 |
Mar16 |
151007 |
18060 |
18370 |
17980 |
18370 |
+235 |
64 |
654 |
-21 |
Jun16 |
151007 |
18250 |
18250 |
18250 |
18250 |
+240 |
0 |
203 |
+0 |
Total Volume and Open Interest |
105,984 |
242,492 |
+2,971 |
CAC 40(EURONEXT) |
Oct15 |
151007 |
4652.0 |
4725.5 |
4648.5 |
4662.0 |
+6.5 |
107,060 |
236,075 |
+2,887 |
Nov15 |
151007 |
4659.0 |
4721.0 |
4658.0 |
4659.5 |
+6.5 |
369 |
570 |
+120 |
Dec15 |
151007 |
4665.5 |
4717.0 |
4642.5 |
4655.0 |
+6.5 |
502 |
13,381 |
+31 |
Total Volume and Open Interest |
107,931 |
250,121 |
+3,038 |
Hang Seng Index(HKFE) |
Oct15 |
151007 |
21780 |
22492 |
21729 |
22473 |
+709 |
78,047 |
89,250 |
-2,515 |
Nov15 |
151007 |
21850 |
22464 |
21745 |
22464 |
+710 |
533 |
599 |
+132 |
Dec15 |
151007 |
21788 |
22491 |
21760 |
22476 |
+708 |
501 |
9,814 |
+80 |
Total Volume and Open Interest |
79,196 |
101,448 |
-2,259 |
DAX(EUREX) |
Dec15 |
151007 |
9898.5 |
10093.5 |
9889.0 |
9947.0 |
+30.5 |
114,878 |
138,715 |
-2,241 |
Mar16 |
151007 |
9902.0 |
10088.0 |
9902.0 |
9953.5 |
+30.0 |
412 |
2,804 |
+289 |
Jun16 |
151007 |
10011.0 |
10093.5 |
9986.0 |
9986.0 |
+31.5 |
4 |
905 |
+3 |
Total Volume and Open Interest |
115,294 |
142,424 |
-1,949 |
FT-SE 100(EURONEXT) |
Dec15 |
151007 |
6263.00 |
6367.00 |
6258.00 |
6293.50 |
-9.00 |
119,738 |
555,830 |
-109 |
Mar16 |
151007 |
6276.50 |
6308.00 |
6246.00 |
6246.00 |
-9.50 |
17 |
178 |
+9 |
Jun16 |
151007 |
6198.00 |
6198.00 |
6198.00 |
6198.00 |
-9.50 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
119,755 |
557,763 |
-100 |
SPI 200(SFE) |
Dec15 |
151007 |
5164.0 |
5204.0 |
5114.0 |
5190.0 |
+21.0 |
23,061 |
224,758 |
+4,062 |
Mar16 |
151007 |
5105.0 |
5140.0 |
5105.0 |
5132.0 |
+20.0 |
32 |
3,282 |
+7 |
Jun16 |
151007 |
5122.0 |
5122.0 |
5122.0 |
5122.0 |
+20.0 |
0 |
1,060 |
+0 |
Total Volume and Open Interest |
23,167 |
231,349 |
+4,078 |
FTSE MIB(ISE) |
Dec15 |
151007 |
22190.00 |
22310.00 |
21950.00 |
21982.00 |
-137.00 |
34,640 |
63,758 |
+1,741 |
Mar16 |
151007 |
22195.00 |
22335.00 |
22004.00 |
22004.00 |
-137.00 |
113 |
378 |
+27 |
Jun16 |
151007 |
21585.00 |
21585.00 |
21585.00 |
21585.00 |
-137.00 |
|
|
|
Total Volume and Open Interest |
34,753 |
64,136 |
+1,768 |
KOSPI 200(KFE) |
Dec15 |
151007 |
240.25 |
244.00 |
240.25 |
243.80 |
+3.65 |
191,148 |
119,530 |
-2,962 |
Mar16 |
151007 |
238.20 |
241.80 |
238.10 |
241.60 |
+3.45 |
1,285 |
2,732 |
+44 |
Jun16 |
151007 |
240.15 |
241.95 |
240.15 |
241.95 |
+3.05 |
5 |
505 |
+39 |
Total Volume and Open Interest |
192,438 |
124,070 |
-2,854 |
GSCI(CME) |
Oct15 |
151007 |
372.05 |
372.05 |
372.05 |
372.05 |
-2.35 |
158 |
12,048 |
-74 |
Nov15 |
151007 |
375.30 |
375.30 |
375.30 |
375.30 |
-1.85 |
107 |
1,436 |
+107 |
Dec15 |
151007 |
380.00 |
380.00 |
380.00 |
380.00 |
-1.85 |
|
|
|
Total Volume and Open Interest |
265 |
13,484 |
+33 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|