|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 22, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151022 |
905.00 |
913.00 |
897.50 |
898.75 |
-6.50 |
149,191 |
205,272 |
-11,199 |
Jan16 |
151022 |
909.00 |
916.00 |
900.00 |
901.00 |
-8.50 |
84,654 |
212,182 |
+6,989 |
Mar16 |
151022 |
911.00 |
917.00 |
901.75 |
902.75 |
-8.75 |
32,458 |
116,642 |
+4,686 |
May16 |
151022 |
914.00 |
920.00 |
905.00 |
906.25 |
-8.50 |
9,448 |
65,598 |
+999 |
Jul16 |
151022 |
918.75 |
924.50 |
909.50 |
910.50 |
-8.75 |
7,018 |
64,900 |
+17 |
Aug16 |
151022 |
920.00 |
922.25 |
908.75 |
909.00 |
-9.00 |
1,142 |
5,950 |
+26 |
Sep16 |
151022 |
911.00 |
913.75 |
900.25 |
901.00 |
-8.25 |
82 |
1,298 |
-3 |
Nov16 |
151022 |
908.00 |
912.00 |
898.25 |
898.75 |
-8.25 |
4,448 |
59,930 |
+150 |
Jan17 |
151022 |
913.75 |
916.25 |
902.00 |
903.75 |
-8.50 |
69 |
379 |
+33 |
Mar17 |
151022 |
907.75 |
918.75 |
907.75 |
907.75 |
-8.75 |
3 |
238 |
+1 |
May17 |
151022 |
923.00 |
923.00 |
911.25 |
911.25 |
-9.25 |
0 |
208 |
+0 |
Jul17 |
151022 |
916.75 |
927.25 |
916.75 |
916.75 |
-9.00 |
0 |
398 |
+0 |
Aug17 |
151022 |
914.50 |
914.50 |
914.50 |
914.50 |
-9.00 |
0 |
35 |
+0 |
Sep17 |
151022 |
908.00 |
908.00 |
908.00 |
908.00 |
-9.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
288,519 |
733,699 |
+1,697 |
Soybean Meal(CBOT) |
Dec15 |
151022 |
310.70 |
313.40 |
307.60 |
307.80 |
-2.70 |
52,362 |
162,031 |
+80 |
Jan16 |
151022 |
309.80 |
312.30 |
306.70 |
306.80 |
-3.00 |
17,876 |
72,290 |
+1,644 |
Mar16 |
151022 |
307.60 |
309.70 |
304.10 |
304.30 |
-3.10 |
9,108 |
55,379 |
+623 |
May16 |
151022 |
306.40 |
307.30 |
302.20 |
302.30 |
-3.10 |
4,850 |
44,821 |
+160 |
Jul16 |
151022 |
305.10 |
306.80 |
301.80 |
301.90 |
-3.20 |
3,267 |
36,633 |
+273 |
Aug16 |
151022 |
304.80 |
306.40 |
301.30 |
301.30 |
-3.30 |
517 |
9,974 |
+96 |
Sep16 |
151022 |
304.80 |
305.50 |
300.60 |
300.60 |
-3.30 |
581 |
9,705 |
+126 |
Oct16 |
151022 |
300.70 |
302.90 |
298.30 |
298.30 |
-3.50 |
418 |
7,449 |
+50 |
Dec16 |
151022 |
301.50 |
302.90 |
298.40 |
298.40 |
-3.30 |
1,490 |
18,113 |
+416 |
Jan17 |
151022 |
302.30 |
302.50 |
298.90 |
298.90 |
-3.20 |
24 |
985 |
+0 |
Total Volume and Open Interest |
90,508 |
419,206 |
+3,469 |
Soybean Oil(CBOT) |
Dec15 |
151022 |
29.27 |
29.48 |
28.77 |
28.85 |
-0.33 |
63,728 |
171,658 |
-5,406 |
Jan16 |
151022 |
29.50 |
29.75 |
29.05 |
29.13 |
-0.33 |
17,386 |
74,994 |
+2,581 |
Mar16 |
151022 |
29.70 |
29.91 |
29.24 |
29.32 |
-0.31 |
12,551 |
60,414 |
+77 |
May16 |
151022 |
29.85 |
30.03 |
29.40 |
29.47 |
-0.31 |
7,506 |
46,682 |
+1,275 |
Jul16 |
151022 |
29.95 |
30.18 |
29.55 |
29.63 |
-0.29 |
3,508 |
31,255 |
+196 |
Aug16 |
151022 |
30.02 |
30.21 |
29.61 |
29.68 |
-0.28 |
306 |
7,149 |
+51 |
Sep16 |
151022 |
30.04 |
30.23 |
29.62 |
29.70 |
-0.28 |
60 |
5,579 |
+11 |
Oct16 |
151022 |
29.99 |
30.03 |
29.57 |
29.64 |
-0.29 |
23 |
5,030 |
+0 |
Dec16 |
151022 |
30.05 |
30.24 |
29.58 |
29.65 |
-0.33 |
1,753 |
18,281 |
+1,189 |
Jan17 |
151022 |
29.86 |
30.27 |
29.86 |
29.86 |
-0.32 |
0 |
814 |
+0 |
Total Volume and Open Interest |
106,821 |
423,552 |
-26 |
Canola(WCE) |
Nov15 |
151022 |
477.4 |
480.5 |
474.0 |
474.4 |
-2.1 |
23,661 |
53,922 |
-18,826 |
Jan16 |
151022 |
482.8 |
487.3 |
480.7 |
481.2 |
-1.2 |
19,892 |
92,026 |
+8,798 |
Mar16 |
151022 |
487.9 |
492.1 |
484.9 |
485.2 |
-1.6 |
2,486 |
16,866 |
+235 |
May16 |
151022 |
489.3 |
492.9 |
485.3 |
485.8 |
-2.5 |
1,189 |
5,809 |
+492 |
Jul16 |
151022 |
491.1 |
492.1 |
483.3 |
484.0 |
-3.3 |
1,011 |
13,324 |
-379 |
Total Volume and Open Interest |
48,426 |
186,807 |
-9,606 |
Corn(CBOT) |
Dec15 |
151022 |
380.25 |
383.50 |
377.50 |
378.25 |
-2.50 |
169,213 |
697,602 |
-185 |
Mar16 |
151022 |
390.00 |
392.75 |
387.00 |
388.00 |
-2.25 |
69,968 |
262,480 |
+2,685 |
May16 |
151022 |
396.00 |
398.25 |
392.50 |
393.50 |
-2.50 |
17,125 |
110,132 |
+85 |
Jul16 |
151022 |
399.75 |
402.25 |
396.75 |
397.25 |
-2.75 |
18,420 |
101,235 |
+1,754 |
Sep16 |
151022 |
396.75 |
399.00 |
394.75 |
394.75 |
-2.00 |
4,044 |
50,828 |
+613 |
Dec16 |
151022 |
403.75 |
406.25 |
401.50 |
402.25 |
-1.75 |
8,597 |
88,527 |
+332 |
Mar17 |
151022 |
413.00 |
415.00 |
411.75 |
411.75 |
-1.75 |
58 |
3,414 |
+13 |
May17 |
151022 |
419.00 |
420.50 |
417.75 |
417.75 |
-1.75 |
57 |
1,306 |
+15 |
Jul17 |
151022 |
423.00 |
423.00 |
421.75 |
421.75 |
-1.75 |
66 |
1,692 |
+17 |
Sep17 |
151022 |
414.50 |
414.50 |
413.50 |
413.50 |
-1.00 |
21 |
651 |
+14 |
Total Volume and Open Interest |
287,625 |
1,320,517 |
+5,375 |
Wheat(CBOT) |
Dec15 |
151022 |
494.75 |
500.75 |
490.50 |
490.75 |
-4.00 |
46,451 |
211,204 |
+981 |
Mar16 |
151022 |
501.25 |
507.00 |
496.75 |
497.00 |
-4.25 |
12,984 |
101,741 |
+1,088 |
May16 |
151022 |
507.50 |
511.00 |
501.00 |
501.50 |
-4.00 |
4,465 |
21,498 |
-379 |
Jul16 |
151022 |
509.25 |
513.25 |
503.25 |
503.75 |
-4.00 |
4,690 |
36,917 |
+393 |
Sep16 |
151022 |
520.00 |
521.75 |
512.00 |
512.00 |
-3.75 |
686 |
4,465 |
+107 |
Dec16 |
151022 |
534.00 |
535.00 |
525.50 |
526.00 |
-3.75 |
1,054 |
7,830 |
+378 |
Total Volume and Open Interest |
70,339 |
384,922 |
+2,570 |
Wheat(KCBT) |
Dec15 |
151022 |
479.75 |
487.00 |
475.00 |
475.50 |
-5.00 |
17,646 |
112,495 |
-305 |
Mar16 |
151022 |
495.00 |
502.00 |
490.25 |
490.50 |
-5.00 |
8,520 |
36,923 |
+1,224 |
May16 |
151022 |
505.00 |
512.00 |
500.25 |
500.50 |
-5.25 |
3,024 |
11,914 |
+350 |
Jul16 |
151022 |
519.50 |
522.25 |
510.75 |
510.75 |
-4.75 |
2,602 |
20,034 |
+42 |
Sep16 |
151022 |
529.00 |
535.00 |
524.00 |
524.00 |
-5.00 |
369 |
4,428 |
-171 |
Dec16 |
151022 |
546.25 |
551.75 |
540.50 |
540.50 |
-5.75 |
159 |
6,213 |
+19 |
Total Volume and Open Interest |
32,332 |
192,268 |
+1,165 |
Wheat(MGE) |
Dec15 |
151022 |
511.00 |
517.50 |
507.50 |
508.00 |
-3.75 |
3,969 |
29,638 |
+308 |
Mar16 |
151022 |
526.00 |
531.75 |
521.50 |
522.00 |
-3.75 |
2,208 |
16,954 |
-115 |
May16 |
151022 |
536.75 |
541.25 |
532.75 |
532.75 |
-3.50 |
464 |
7,905 |
+201 |
Jul16 |
151022 |
548.75 |
551.25 |
543.75 |
543.75 |
-2.75 |
245 |
4,631 |
+102 |
Sep16 |
151022 |
559.00 |
562.25 |
555.25 |
555.25 |
-2.50 |
290 |
3,942 |
+135 |
Total Volume and Open Interest |
7,465 |
64,557 |
+771 |
Oats(CBOT) |
Dec15 |
151022 |
228.25 |
229.00 |
225.00 |
225.00 |
-2.75 |
335 |
7,702 |
-20 |
Mar16 |
151022 |
230.50 |
230.50 |
227.00 |
227.25 |
-3.00 |
254 |
2,423 |
+149 |
May16 |
151022 |
231.50 |
231.50 |
227.25 |
228.75 |
-2.75 |
7 |
230 |
+2 |
Jul16 |
151022 |
234.75 |
234.75 |
233.25 |
233.25 |
-1.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
596 |
10,362 |
+131 |
Rough Rice(CBOT) |
Nov15 |
151022 |
12.21 |
12.27 |
12.11 |
12.14 |
-0.13 |
487 |
5,502 |
-148 |
Jan16 |
151022 |
12.54 |
12.56 |
12.41 |
12.42 |
-0.13 |
467 |
5,901 |
+363 |
Mar16 |
151022 |
12.77 |
12.77 |
12.69 |
12.70 |
-0.12 |
7 |
1,421 |
+1 |
May16 |
151022 |
12.95 |
12.95 |
12.95 |
12.95 |
-0.11 |
3 |
123 |
-1 |
Total Volume and Open Interest |
967 |
13,108 |
+214 |
Live Cattle(CME) |
Oct15 |
151022 |
139.750 |
140.485 |
139.035 |
140.435 |
+0.450 |
1,459 |
3,038 |
-715 |
Dec15 |
151022 |
143.000 |
143.935 |
142.250 |
143.750 |
+0.600 |
30,169 |
124,104 |
-2,780 |
Feb16 |
151022 |
144.035 |
145.435 |
143.880 |
145.250 |
+0.950 |
11,204 |
47,470 |
+134 |
Apr16 |
151022 |
142.850 |
144.350 |
142.700 |
144.185 |
+1.000 |
7,958 |
43,412 |
-47 |
Jun16 |
151022 |
133.400 |
135.000 |
133.285 |
134.750 |
+1.015 |
2,812 |
24,310 |
-26 |
Aug16 |
151022 |
130.685 |
132.185 |
130.600 |
132.000 |
+0.965 |
794 |
4,225 |
+198 |
Total Volume and Open Interest |
55,105 |
254,409 |
-2,981 |
Feeder Cattle(CME) |
Oct15 |
151022 |
194.200 |
196.300 |
194.200 |
195.550 |
+1.300 |
1,432 |
3,098 |
-211 |
Nov15 |
151022 |
191.300 |
195.200 |
191.000 |
194.250 |
+2.815 |
4,357 |
10,587 |
-256 |
Jan16 |
151022 |
184.735 |
187.500 |
184.330 |
186.300 |
+1.515 |
2,922 |
10,427 |
+285 |
Mar16 |
151022 |
181.100 |
183.580 |
180.750 |
182.435 |
+1.485 |
1,174 |
5,097 |
+175 |
Apr16 |
151022 |
181.185 |
183.850 |
181.185 |
182.880 |
+1.500 |
187 |
1,127 |
-29 |
May16 |
151022 |
181.350 |
183.785 |
181.300 |
182.850 |
+1.415 |
215 |
2,227 |
+12 |
Aug16 |
151022 |
182.630 |
184.100 |
181.850 |
183.200 |
+1.200 |
85 |
1,137 |
+12 |
Total Volume and Open Interest |
10,378 |
33,766 |
-11 |
Lean Hogs(CME) |
Dec15 |
151022 |
67.830 |
68.035 |
66.000 |
66.450 |
-0.585 |
24,100 |
91,897 |
+173 |
Feb16 |
151022 |
68.800 |
69.035 |
67.725 |
68.135 |
-0.565 |
9,840 |
46,504 |
+956 |
Apr16 |
151022 |
71.800 |
71.930 |
70.950 |
71.250 |
-0.480 |
3,913 |
32,905 |
+860 |
May16 |
151022 |
76.080 |
76.080 |
76.080 |
76.080 |
-0.620 |
30 |
666 |
+6 |
Jun16 |
151022 |
79.650 |
79.650 |
78.730 |
78.980 |
-0.570 |
1,343 |
15,140 |
-18 |
Jul16 |
151022 |
78.680 |
78.980 |
78.350 |
78.480 |
-0.520 |
92 |
4,231 |
-15 |
Aug16 |
151022 |
78.050 |
78.330 |
77.680 |
77.950 |
-0.300 |
69 |
2,485 |
-24 |
Oct16 |
151022 |
68.285 |
68.350 |
67.680 |
67.950 |
-0.530 |
82 |
1,803 |
+22 |
Total Volume and Open Interest |
39,503 |
198,987 |
+1,961 |
Class III Milk(CME) |
Oct15 |
151022 |
15.51 |
15.53 |
15.50 |
15.52 |
-0.07 |
74 |
4,441 |
-25 |
Nov15 |
151022 |
15.65 |
15.81 |
15.55 |
15.67 |
-0.02 |
359 |
4,774 |
+115 |
Dec15 |
151022 |
15.60 |
15.80 |
15.51 |
15.67 |
-0.01 |
282 |
3,897 |
+101 |
Jan16 |
151022 |
15.70 |
15.74 |
15.55 |
15.67 |
unch |
165 |
1,932 |
+98 |
Feb16 |
151022 |
15.76 |
15.90 |
15.73 |
15.81 |
unch |
58 |
1,693 |
+19 |
Mar16 |
151022 |
15.97 |
16.07 |
15.93 |
16.03 |
+0.01 |
36 |
1,687 |
+20 |
Apr16 |
151022 |
16.11 |
16.14 |
16.02 |
16.12 |
+0.02 |
31 |
1,245 |
+30 |
May16 |
151022 |
16.16 |
16.20 |
16.14 |
16.14 |
-0.02 |
22 |
1,245 |
+21 |
Jun16 |
151022 |
16.38 |
16.50 |
16.38 |
16.48 |
+0.12 |
11 |
1,107 |
+2 |
Jul16 |
151022 |
16.72 |
16.74 |
16.72 |
16.72 |
-0.02 |
20 |
853 |
+16 |
Aug16 |
151022 |
16.90 |
16.93 |
16.90 |
16.90 |
unch |
17 |
800 |
+13 |
Sep16 |
151022 |
16.89 |
16.89 |
16.88 |
16.88 |
+0.04 |
22 |
799 |
+22 |
Oct16 |
151022 |
16.83 |
16.83 |
16.80 |
16.80 |
unch |
15 |
740 |
+14 |
Total Volume and Open Interest |
1,148 |
26,619 |
+474 |
Cocoa(ICE) |
Dec15 |
151022 |
3139 |
3185 |
3118 |
3140 |
-6 |
19,638 |
71,033 |
-520 |
Mar16 |
151022 |
3145 |
3188 |
3125 |
3146 |
-7 |
12,433 |
64,022 |
-514 |
May16 |
151022 |
3140 |
3183 |
3123 |
3142 |
-5 |
2,057 |
25,401 |
+136 |
Jul16 |
151022 |
3128 |
3172 |
3115 |
3133 |
-4 |
517 |
16,435 |
-55 |
Sep16 |
151022 |
3119 |
3161 |
3106 |
3121 |
-5 |
591 |
11,634 |
+1 |
Dec16 |
151022 |
3087 |
3138 |
3087 |
3096 |
-7 |
506 |
7,192 |
-103 |
Mar17 |
151022 |
3064 |
3115 |
3064 |
3072 |
-7 |
742 |
16,988 |
+373 |
Total Volume and Open Interest |
36,586 |
219,306 |
-585 |
Coffee "C"(ICE) |
Dec15 |
151022 |
121.50 |
122.10 |
119.75 |
119.85 |
-1.15 |
12,702 |
82,891 |
+742 |
Mar16 |
151022 |
124.85 |
125.45 |
123.05 |
123.15 |
-1.20 |
4,209 |
44,968 |
+474 |
May16 |
151022 |
127.00 |
127.40 |
125.30 |
125.30 |
-1.15 |
2,240 |
23,014 |
-140 |
Jul16 |
151022 |
129.00 |
129.50 |
127.20 |
127.20 |
-1.20 |
1,831 |
10,008 |
+77 |
Sep16 |
151022 |
130.80 |
131.20 |
129.10 |
129.10 |
-1.20 |
1,255 |
7,948 |
+455 |
Dec16 |
151022 |
133.70 |
133.70 |
131.90 |
131.90 |
-1.05 |
365 |
9,450 |
+85 |
Total Volume and Open Interest |
22,914 |
182,654 |
+1,816 |
Orange Juice(ICE) |
Nov15 |
151022 |
133.65 |
135.70 |
132.50 |
135.40 |
+1.35 |
820 |
3,275 |
-289 |
Jan16 |
151022 |
134.40 |
135.00 |
132.10 |
134.90 |
+0.85 |
1,409 |
7,400 |
+206 |
Mar16 |
151022 |
133.20 |
134.75 |
132.55 |
134.55 |
+0.45 |
157 |
1,959 |
+11 |
May16 |
151022 |
134.50 |
135.35 |
133.75 |
135.00 |
-0.50 |
2 |
593 |
+2 |
Jul16 |
151022 |
136.70 |
136.70 |
136.35 |
136.35 |
-0.85 |
1 |
222 |
+0 |
Sep16 |
151022 |
136.20 |
136.20 |
136.20 |
136.20 |
-0.85 |
0 |
45 |
+0 |
Total Volume and Open Interest |
2,389 |
13,495 |
-70 |
Sugar #11(ICE) |
Mar16 |
151022 |
14.18 |
14.63 |
14.18 |
14.60 |
+0.42 |
47,501 |
436,554 |
+4,050 |
May16 |
151022 |
13.96 |
14.27 |
13.96 |
14.26 |
+0.30 |
15,479 |
115,691 |
+2,288 |
Jul16 |
151022 |
13.77 |
14.00 |
13.77 |
13.99 |
+0.23 |
10,211 |
87,356 |
+459 |
Oct16 |
151022 |
13.83 |
14.01 |
13.83 |
14.00 |
+0.16 |
4,141 |
63,661 |
-30 |
Mar17 |
151022 |
14.25 |
14.41 |
14.25 |
14.39 |
+0.11 |
2,441 |
29,815 |
+374 |
May17 |
151022 |
14.16 |
14.25 |
14.09 |
14.21 |
+0.09 |
655 |
6,089 |
+107 |
Jul17 |
151022 |
13.97 |
14.10 |
13.89 |
14.02 |
+0.09 |
605 |
6,887 |
+384 |
Oct17 |
151022 |
14.00 |
14.16 |
13.93 |
14.07 |
+0.11 |
339 |
5,734 |
+244 |
Total Volume and Open Interest |
81,413 |
756,639 |
+7,901 |
London Cocoa(LCE) |
Dec15 |
151022 |
2141 |
2167 |
2129 |
2141 |
-4 |
11,490 |
77,675 |
-1,036 |
Mar16 |
151022 |
2125 |
2147 |
2111 |
2124 |
-1 |
11,821 |
74,293 |
-1,183 |
May16 |
151022 |
2113 |
2133 |
2100 |
2114 |
+1 |
2,057 |
24,767 |
+312 |
Jul16 |
151022 |
2097 |
2126 |
2093 |
2106 |
+1 |
1,646 |
36,714 |
+38 |
Sep16 |
151022 |
2088 |
2115 |
2083 |
2097 |
+2 |
1,304 |
33,071 |
+59 |
Dec16 |
151022 |
2052 |
2079 |
2050 |
2061 |
+1 |
1,220 |
12,324 |
+502 |
Mar17 |
151022 |
2027 |
2053 |
2025 |
2034 |
unch |
799 |
23,932 |
-2 |
Total Volume and Open Interest |
30,349 |
283,194 |
-1,312 |
London Sugar(LCE) |
Dec15 |
151022 |
387.30 |
391.70 |
386.70 |
390.90 |
+4.90 |
3,338 |
30,666 |
-662 |
Mar16 |
151022 |
390.50 |
395.80 |
390.10 |
395.20 |
+6.10 |
2,007 |
31,068 |
+663 |
May16 |
151022 |
392.00 |
397.70 |
392.00 |
397.40 |
+6.30 |
381 |
12,168 |
-13 |
Aug16 |
151022 |
393.10 |
396.10 |
391.00 |
396.00 |
+5.50 |
132 |
5,946 |
+60 |
Oct16 |
151022 |
391.80 |
393.60 |
389.50 |
393.60 |
+4.10 |
40 |
2,848 |
+12 |
Total Volume and Open Interest |
5,916 |
84,165 |
+61 |
Cotton(ICE) |
Dec15 |
151022 |
64.23 |
64.69 |
62.37 |
62.52 |
-1.71 |
8,859 |
114,531 |
-365 |
Mar16 |
151022 |
64.10 |
64.50 |
62.20 |
62.37 |
-1.68 |
3,772 |
58,821 |
+940 |
May16 |
151022 |
64.60 |
64.79 |
62.66 |
62.85 |
-1.57 |
270 |
6,521 |
+117 |
Jul16 |
151022 |
64.85 |
64.99 |
63.03 |
63.21 |
-1.47 |
162 |
6,887 |
+38 |
Oct16 |
151022 |
63.07 |
63.07 |
63.07 |
63.07 |
-1.18 |
0 |
3 |
+0 |
Dec16 |
151022 |
64.25 |
64.25 |
62.99 |
63.10 |
-1.00 |
59 |
6,541 |
+33 |
Total Volume and Open Interest |
13,125 |
193,661 |
+764 |
Lumber(CME) |
Nov15 |
151022 |
259.2 |
263.5 |
257.1 |
258.9 |
-3.6 |
523 |
1,996 |
-304 |
Jan16 |
151022 |
257.9 |
261.7 |
255.6 |
259.2 |
+0.4 |
402 |
2,421 |
+114 |
Mar16 |
151022 |
263.9 |
266.0 |
260.9 |
264.2 |
-0.2 |
35 |
561 |
+11 |
May16 |
151022 |
268.5 |
268.5 |
268.5 |
268.5 |
+0.4 |
1 |
14 |
+1 |
Total Volume and Open Interest |
961 |
4,993 |
-178 |
Crude Oil(NYM) |
Dec15 |
151022 |
45.27 |
46.10 |
44.90 |
45.38 |
+0.18 |
361,314 |
513,129 |
+9,329 |
Jan16 |
151022 |
45.97 |
46.81 |
45.65 |
46.12 |
+0.20 |
94,652 |
221,762 |
-1,171 |
Feb16 |
151022 |
46.74 |
47.51 |
46.43 |
46.86 |
+0.21 |
43,377 |
78,299 |
+3,445 |
Mar16 |
151022 |
47.41 |
48.18 |
47.16 |
47.58 |
+0.23 |
40,204 |
129,418 |
+3,768 |
Apr16 |
151022 |
48.09 |
48.67 |
47.84 |
48.20 |
+0.26 |
18,227 |
42,640 |
+761 |
May16 |
151022 |
48.56 |
49.22 |
48.40 |
48.73 |
+0.28 |
9,669 |
33,770 |
-936 |
Jun16 |
151022 |
49.10 |
49.67 |
48.80 |
49.17 |
+0.27 |
25,278 |
111,314 |
-461 |
Jul16 |
151022 |
49.45 |
49.98 |
49.33 |
49.53 |
+0.27 |
4,107 |
27,711 |
+7 |
Aug16 |
151022 |
49.70 |
50.21 |
49.57 |
49.85 |
+0.28 |
3,344 |
24,429 |
+96 |
Sep16 |
151022 |
50.07 |
50.58 |
49.90 |
50.16 |
+0.29 |
6,241 |
52,763 |
-713 |
Oct16 |
151022 |
50.48 |
50.48 |
50.48 |
50.48 |
+0.30 |
1,007 |
22,182 |
+21 |
Nov16 |
151022 |
50.85 |
50.85 |
50.85 |
50.85 |
+0.32 |
885 |
23,288 |
+127 |
Dec16 |
151022 |
51.02 |
51.64 |
50.90 |
51.23 |
+0.34 |
21,457 |
143,656 |
+2,108 |
Jan17 |
151022 |
51.50 |
51.65 |
51.50 |
51.50 |
+0.35 |
245 |
17,617 |
+89 |
Feb17 |
151022 |
51.76 |
51.76 |
51.76 |
51.76 |
+0.36 |
838 |
9,209 |
-4 |
Mar17 |
151022 |
52.04 |
52.16 |
52.04 |
52.04 |
+0.37 |
1,804 |
10,699 |
-1,338 |
Total Volume and Open Interest |
644,078 |
1,613,266 |
-7,943 |
e-miNY Crude Oil(NYM) |
Dec15 |
151022 |
45.275 |
46.125 |
44.900 |
45.375 |
+0.175 |
5,822 |
2,802 |
+58 |
Jan16 |
151022 |
46.075 |
46.775 |
45.675 |
46.125 |
+0.200 |
166 |
205 |
-1 |
Feb16 |
151022 |
46.875 |
47.500 |
46.500 |
46.850 |
+0.200 |
59 |
79 |
+15 |
Mar16 |
151022 |
47.575 |
47.575 |
47.575 |
47.575 |
+0.225 |
26 |
70 |
+6 |
Apr16 |
151022 |
48.200 |
48.200 |
48.200 |
48.200 |
+0.250 |
14 |
24 |
-8 |
May16 |
151022 |
48.725 |
48.725 |
48.725 |
48.725 |
+0.275 |
10 |
6 |
+4 |
Jun16 |
151022 |
49.175 |
49.175 |
49.175 |
49.175 |
+0.275 |
2 |
25 |
+0 |
Jul16 |
151022 |
49.525 |
49.525 |
49.525 |
49.525 |
+0.275 |
0 |
4 |
+0 |
Aug16 |
151022 |
49.850 |
49.850 |
49.850 |
49.850 |
+0.275 |
0 |
2 |
+0 |
Sep16 |
151022 |
50.150 |
50.150 |
50.150 |
50.150 |
+0.275 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,100 |
3,351 |
+75 |
NY Harbor ULSD(NYM) |
Nov15 |
151022 |
145.20 |
148.00 |
145.06 |
146.50 |
+1.50 |
32,580 |
41,341 |
-3,031 |
Dec15 |
151022 |
147.44 |
150.14 |
147.44 |
148.71 |
+1.34 |
46,037 |
91,988 |
+760 |
Jan16 |
151022 |
150.46 |
152.47 |
150.17 |
151.11 |
+1.16 |
24,554 |
63,766 |
+889 |
Feb16 |
151022 |
152.73 |
154.36 |
152.05 |
152.93 |
+0.91 |
9,745 |
43,221 |
+1,718 |
Mar16 |
151022 |
153.46 |
154.98 |
152.84 |
153.61 |
+0.77 |
8,040 |
37,477 |
+374 |
Apr16 |
151022 |
152.80 |
154.86 |
152.66 |
153.49 |
+0.72 |
4,177 |
24,814 |
+863 |
May16 |
151022 |
155.36 |
155.50 |
153.48 |
154.34 |
+0.67 |
2,287 |
11,057 |
+125 |
Jun16 |
151022 |
155.36 |
157.06 |
154.61 |
155.52 |
+0.59 |
4,184 |
25,982 |
-96 |
Jul16 |
151022 |
157.41 |
158.29 |
156.31 |
157.05 |
+0.49 |
423 |
7,813 |
-25 |
Aug16 |
151022 |
159.96 |
159.96 |
158.58 |
158.65 |
+0.41 |
264 |
4,952 |
+20 |
Sep16 |
151022 |
161.01 |
161.65 |
159.71 |
160.42 |
+0.38 |
269 |
6,090 |
+46 |
Oct16 |
151022 |
163.65 |
163.65 |
161.99 |
162.40 |
+0.37 |
338 |
3,940 |
+151 |
Nov16 |
151022 |
163.91 |
165.69 |
163.91 |
164.28 |
+0.35 |
360 |
3,232 |
+31 |
Dec16 |
151022 |
165.88 |
167.42 |
165.19 |
166.04 |
+0.32 |
1,261 |
21,106 |
+518 |
Total Volume and Open Interest |
134,652 |
394,212 |
+2,400 |
RBOB Gasoline(NYM) |
Nov15 |
151022 |
128.41 |
131.94 |
128.41 |
130.67 |
+2.59 |
30,057 |
36,188 |
-2,503 |
Dec15 |
151022 |
128.81 |
132.06 |
128.76 |
130.60 |
+2.01 |
45,367 |
105,191 |
+1,694 |
Jan16 |
151022 |
130.70 |
133.05 |
130.50 |
131.42 |
+1.37 |
16,584 |
57,315 |
-1,784 |
Feb16 |
151022 |
132.71 |
134.60 |
132.27 |
132.98 |
+1.06 |
7,953 |
25,273 |
+523 |
Mar16 |
151022 |
135.05 |
137.25 |
135.05 |
135.81 |
+1.10 |
7,326 |
26,793 |
-2 |
Apr16 |
151022 |
156.47 |
158.46 |
156.47 |
157.20 |
+1.06 |
4,320 |
14,844 |
+200 |
May16 |
151022 |
158.45 |
159.84 |
158.13 |
158.69 |
+1.05 |
4,436 |
13,923 |
+453 |
Jun16 |
151022 |
158.14 |
160.04 |
158.14 |
158.79 |
+1.02 |
4,548 |
20,763 |
-439 |
Jul16 |
151022 |
157.64 |
159.50 |
157.64 |
158.23 |
+0.93 |
941 |
10,992 |
+129 |
Aug16 |
151022 |
157.29 |
157.77 |
156.70 |
156.90 |
+0.87 |
724 |
5,642 |
-1 |
Total Volume and Open Interest |
123,809 |
348,105 |
-1,126 |
e-miNY RBOB Gasoline(NYM) |
Nov15 |
151022 |
130.67 |
130.67 |
130.67 |
130.67 |
+2.59 |
0 |
1 |
+0 |
Dec15 |
151022 |
130.60 |
130.60 |
130.60 |
130.60 |
+2.01 |
|
|
|
Jan16 |
151022 |
131.42 |
131.42 |
131.42 |
131.42 |
+1.37 |
|
|
|
Feb16 |
151022 |
132.98 |
132.98 |
132.98 |
132.98 |
+1.06 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov15 |
151022 |
2.398 |
2.435 |
2.356 |
2.386 |
-0.018 |
147,317 |
84,130 |
-32,334 |
Dec15 |
151022 |
2.595 |
2.624 |
2.555 |
2.583 |
-0.020 |
87,293 |
247,027 |
+16,366 |
Jan16 |
151022 |
2.746 |
2.768 |
2.699 |
2.721 |
-0.029 |
40,245 |
213,686 |
-1,127 |
Feb16 |
151022 |
2.756 |
2.776 |
2.715 |
2.733 |
-0.029 |
13,712 |
44,423 |
+1,114 |
Mar16 |
151022 |
2.729 |
2.749 |
2.690 |
2.709 |
-0.027 |
23,750 |
106,262 |
+2,339 |
Apr16 |
151022 |
2.630 |
2.644 |
2.608 |
2.623 |
-0.013 |
17,749 |
78,714 |
+408 |
May16 |
151022 |
2.638 |
2.660 |
2.627 |
2.641 |
-0.012 |
2,475 |
27,199 |
+298 |
Jun16 |
151022 |
2.683 |
2.696 |
2.666 |
2.679 |
-0.012 |
1,841 |
26,602 |
+153 |
Jul16 |
151022 |
2.720 |
2.736 |
2.709 |
2.723 |
-0.010 |
1,136 |
22,800 |
+384 |
Aug16 |
151022 |
2.737 |
2.748 |
2.721 |
2.735 |
-0.009 |
932 |
18,379 |
+333 |
Sep16 |
151022 |
2.747 |
2.747 |
2.720 |
2.732 |
-0.009 |
600 |
14,797 |
+34 |
Oct16 |
151022 |
2.755 |
2.774 |
2.743 |
2.758 |
-0.009 |
3,209 |
22,869 |
-8 |
Nov16 |
151022 |
2.845 |
2.862 |
2.834 |
2.848 |
-0.008 |
1,073 |
9,867 |
+281 |
Dec16 |
151022 |
3.008 |
3.018 |
2.988 |
3.002 |
-0.008 |
538 |
10,938 |
+85 |
Jan17 |
151022 |
3.114 |
3.120 |
3.096 |
3.106 |
-0.008 |
665 |
13,421 |
+94 |
Feb17 |
151022 |
3.105 |
3.121 |
3.095 |
3.103 |
-0.008 |
77 |
3,474 |
+6 |
Total Volume and Open Interest |
342,979 |
989,765 |
-11,523 |
Brent Crude Oil(ICE) |
Dec15 |
151022 |
47.96 |
48.73 |
47.65 |
48.08 |
+0.23 |
253,325 |
449,014 |
+6,735 |
Jan16 |
151022 |
48.67 |
49.44 |
48.40 |
48.83 |
+0.27 |
119,531 |
328,879 |
+10,797 |
Feb16 |
151022 |
49.41 |
50.17 |
49.15 |
49.59 |
+0.29 |
43,847 |
155,331 |
+8,612 |
Mar16 |
151022 |
50.07 |
50.80 |
49.80 |
50.24 |
+0.29 |
37,374 |
210,514 |
+3,818 |
Apr16 |
151022 |
50.84 |
51.57 |
50.65 |
51.03 |
+0.32 |
21,709 |
117,689 |
+2,896 |
May16 |
151022 |
51.65 |
52.20 |
51.31 |
51.73 |
+0.35 |
16,097 |
57,259 |
-1,130 |
Jun16 |
151022 |
52.17 |
52.87 |
51.93 |
52.34 |
+0.36 |
41,485 |
139,854 |
+1,410 |
Jul16 |
151022 |
52.71 |
53.30 |
52.50 |
52.86 |
+0.36 |
4,704 |
40,198 |
-566 |
Aug16 |
151022 |
53.18 |
53.49 |
53.04 |
53.34 |
+0.37 |
3,109 |
35,787 |
+81 |
Sep16 |
151022 |
53.57 |
53.80 |
53.57 |
53.80 |
+0.37 |
5,603 |
41,966 |
+10 |
Oct16 |
151022 |
54.25 |
54.25 |
54.25 |
54.25 |
+0.38 |
1,729 |
24,800 |
+242 |
Nov16 |
151022 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.38 |
1,454 |
22,112 |
+236 |
Dec16 |
151022 |
55.01 |
55.63 |
54.79 |
55.15 |
+0.38 |
35,882 |
163,184 |
+1,365 |
Jan17 |
151022 |
55.57 |
55.57 |
55.57 |
55.57 |
+0.39 |
560 |
19,382 |
-98 |
Total Volume and Open Interest |
602,792 |
2,088,235 |
+37,636 |
Gas Oil(ICE) |
Nov15 |
151022 |
443.25 |
450.75 |
442.75 |
444.50 |
+0.75 |
69,550 |
121,979 |
-3,357 |
Dec15 |
151022 |
447.00 |
456.00 |
447.00 |
449.50 |
unch |
88,295 |
151,150 |
-1,282 |
Jan16 |
151022 |
454.75 |
461.50 |
454.00 |
455.25 |
-0.50 |
45,245 |
64,702 |
-3,811 |
Feb16 |
151022 |
460.75 |
466.75 |
459.75 |
460.50 |
-1.00 |
24,318 |
46,952 |
+3,678 |
Mar16 |
151022 |
465.50 |
470.50 |
464.75 |
465.00 |
-1.25 |
16,177 |
37,702 |
+1,293 |
Apr16 |
151022 |
470.50 |
475.25 |
468.75 |
469.25 |
-1.25 |
6,034 |
24,493 |
+479 |
May16 |
151022 |
473.75 |
478.75 |
473.75 |
473.75 |
-1.50 |
5,009 |
21,053 |
-36 |
Jun16 |
151022 |
478.75 |
483.75 |
476.50 |
477.75 |
-1.75 |
12,190 |
42,305 |
+165 |
Jul16 |
151022 |
483.00 |
486.75 |
481.75 |
482.75 |
-2.00 |
2,683 |
14,531 |
-304 |
Aug16 |
151022 |
490.25 |
492.25 |
487.75 |
487.75 |
-2.00 |
2,237 |
9,975 |
+193 |
Total Volume and Open Interest |
286,955 |
695,683 |
-1,113 |
Ethanol(CBOT) |
Nov15 |
151022 |
1.563 |
1.578 |
1.547 |
1.559 |
+0.008 |
138 |
1,331 |
-9 |
Dec15 |
151022 |
1.545 |
1.553 |
1.528 |
1.535 |
+0.009 |
85 |
1,210 |
+9 |
Jan16 |
151022 |
1.529 |
1.529 |
1.512 |
1.517 |
+0.008 |
55 |
897 |
+29 |
Feb16 |
151022 |
1.525 |
1.529 |
1.512 |
1.517 |
+0.008 |
10 |
330 |
+2 |
Mar16 |
151022 |
1.524 |
1.524 |
1.524 |
1.524 |
+0.008 |
0 |
539 |
+0 |
Apr16 |
151022 |
1.541 |
1.541 |
1.541 |
1.541 |
-0.005 |
0 |
438 |
+0 |
May16 |
151022 |
1.544 |
1.544 |
1.542 |
1.544 |
-0.011 |
1 |
90 |
+1 |
Jun16 |
151022 |
1.537 |
1.537 |
1.537 |
1.537 |
-0.012 |
12 |
193 |
+8 |
Total Volume and Open Interest |
301 |
5,148 |
+40 |
WTI Crude Oil(ICE) |
Dec15 |
151022 |
45.31 |
46.10 |
44.91 |
45.38 |
+0.18 |
48,810 |
118,035 |
+6,323 |
Jan16 |
151022 |
46.24 |
46.81 |
45.78 |
46.12 |
+0.20 |
30,806 |
40,688 |
+758 |
Feb16 |
151022 |
46.83 |
47.40 |
46.64 |
46.86 |
+0.21 |
16,347 |
15,423 |
+4,277 |
Mar16 |
151022 |
47.46 |
48.05 |
47.23 |
47.58 |
+0.23 |
6,039 |
32,821 |
+565 |
Apr16 |
151022 |
48.61 |
48.61 |
48.20 |
48.20 |
+0.26 |
3,918 |
5,873 |
+731 |
May16 |
151022 |
48.51 |
48.76 |
48.51 |
48.73 |
+0.28 |
1,398 |
5,229 |
+118 |
Jun16 |
151022 |
49.53 |
49.53 |
48.96 |
49.17 |
+0.27 |
3,656 |
33,175 |
-404 |
Jul16 |
151022 |
49.53 |
49.53 |
49.53 |
49.53 |
+0.27 |
209 |
2,748 |
+32 |
Aug16 |
151022 |
49.85 |
49.85 |
49.85 |
49.85 |
+0.28 |
151 |
3,985 |
-15 |
Sep16 |
151022 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.29 |
138 |
7,160 |
+10 |
Oct16 |
151022 |
50.48 |
50.48 |
50.48 |
50.48 |
+0.30 |
39 |
1,830 |
-1 |
Nov16 |
151022 |
50.85 |
50.85 |
50.85 |
50.85 |
+0.32 |
718 |
5,549 |
+683 |
Dec16 |
151022 |
51.03 |
51.54 |
51.02 |
51.23 |
+0.34 |
4,314 |
49,504 |
+700 |
Jan17 |
151022 |
51.50 |
51.50 |
51.50 |
51.50 |
+0.35 |
39 |
3,970 |
-6 |
Feb17 |
151022 |
51.76 |
51.76 |
51.76 |
51.76 |
+0.36 |
1 |
1,086 |
-1 |
Mar17 |
151022 |
52.04 |
52.04 |
52.04 |
52.04 |
+0.37 |
4 |
2,468 |
+4 |
Total Volume and Open Interest |
117,543 |
374,365 |
+14,069 |
US Dollar Index(ICE) |
Dec15 |
151022 |
95.050 |
96.500 |
94.985 |
96.455 |
+1.388 |
16,706 |
78,940 |
+2,620 |
Mar16 |
151022 |
95.230 |
96.660 |
95.205 |
96.660 |
+1.383 |
94 |
2,298 |
+24 |
Jun16 |
151022 |
95.985 |
96.808 |
95.985 |
96.808 |
+1.375 |
10 |
185 |
+1 |
Total Volume and Open Interest |
16,810 |
81,495 |
+2,645 |
Australian Dollar(CME) |
Dec15 |
151022 |
71.93 |
72.20 |
71.63 |
71.91 |
-0.11 |
55,262 |
140,050 |
+169 |
Mar16 |
151022 |
71.51 |
71.86 |
71.33 |
71.59 |
-0.11 |
91 |
302 |
-56 |
Jun16 |
151022 |
71.32 |
71.44 |
71.32 |
71.32 |
-0.11 |
0 |
8 |
+0 |
Total Volume and Open Interest |
55,353 |
140,367 |
+113 |
British Pound(CME) |
Dec15 |
151022 |
154.10 |
155.14 |
153.65 |
153.83 |
-0.34 |
48,656 |
157,416 |
-455 |
Mar16 |
151022 |
154.20 |
154.96 |
153.60 |
153.78 |
-0.34 |
33 |
372 |
+9 |
Jun16 |
151022 |
153.73 |
154.67 |
153.73 |
153.73 |
-0.34 |
0 |
239 |
+0 |
Total Volume and Open Interest |
48,689 |
158,043 |
-446 |
Canadian Dollar(CME) |
Dec15 |
151022 |
76.11 |
76.40 |
75.96 |
76.31 |
+0.11 |
58,237 |
118,266 |
+681 |
Mar16 |
151022 |
76.12 |
76.37 |
75.95 |
76.28 |
+0.11 |
250 |
2,230 |
-101 |
Jun16 |
151022 |
76.25 |
76.25 |
76.00 |
76.25 |
+0.11 |
142 |
421 |
+35 |
Sep16 |
151022 |
76.24 |
76.24 |
76.11 |
76.24 |
+0.11 |
31 |
168 |
+31 |
Total Volume and Open Interest |
58,660 |
121,148 |
+646 |
Japanese Yen(CME) |
Dec15 |
151022 |
83.44 |
83.65 |
82.84 |
82.87 |
-0.54 |
106,374 |
183,415 |
+2,572 |
Mar16 |
151022 |
83.75 |
83.81 |
83.01 |
83.03 |
-0.55 |
190 |
714 |
-9 |
Jun16 |
151022 |
83.64 |
83.95 |
83.23 |
83.23 |
-0.56 |
0 |
68 |
+0 |
Total Volume and Open Interest |
106,564 |
184,281 |
+2,563 |
Swiss Franc(CME) |
Dec15 |
151022 |
104.44 |
104.55 |
102.82 |
102.84 |
-1.62 |
12,417 |
35,508 |
+111 |
Mar16 |
151022 |
104.78 |
104.92 |
103.23 |
103.23 |
-1.61 |
2 |
107 |
+1 |
Jun16 |
151022 |
103.66 |
103.66 |
103.66 |
103.66 |
-1.60 |
2 |
10 |
+2 |
Total Volume and Open Interest |
12,421 |
35,628 |
+114 |
EuroFX(CME) |
Dec15 |
151022 |
113.47 |
113.60 |
111.09 |
111.17 |
-2.29 |
137,131 |
353,029 |
+1,617 |
Mar16 |
151022 |
113.71 |
113.78 |
111.28 |
111.38 |
-2.28 |
385 |
2,783 |
+115 |
Jun16 |
151022 |
113.95 |
114.00 |
111.60 |
111.62 |
-2.28 |
2 |
793 |
+0 |
Total Volume and Open Interest |
137,543 |
357,133 |
+1,757 |
Mexican Peso(CME) |
Nov15 |
151022 |
606.13 |
606.13 |
606.13 |
606.13 |
+6.00 |
|
|
|
Dec15 |
151022 |
597.88 |
605.38 |
597.88 |
604.88 |
+5.88 |
30,651 |
115,058 |
+503 |
Total Volume and Open Interest |
30,651 |
119,955 |
+503 |
Brazilian Real(CME) |
Nov15 |
151022 |
252.40 |
255.05 |
251.75 |
253.95 |
+1.15 |
166 |
7,830 |
-108 |
Dec15 |
151022 |
249.35 |
252.85 |
249.30 |
251.35 |
+1.20 |
725 |
15,391 |
-111 |
Jan16 |
151022 |
248.90 |
248.90 |
248.90 |
248.90 |
+1.30 |
|
|
|
Feb16 |
151022 |
246.45 |
246.45 |
246.45 |
246.45 |
+1.10 |
|
|
|
Total Volume and Open Interest |
891 |
23,634 |
-219 |
30-Year T-Bonds(CBOT) |
Dec15 |
151022 |
158~170 |
159~020 |
157~250 |
158~140 |
+0~010 |
208,916 |
502,298 |
-3,742 |
Mar16 |
151022 |
156~310 |
157~200 |
156~120 |
156~310 |
unch |
49 |
897 |
+16 |
Jun16 |
151022 |
156~310 |
156~310 |
156~310 |
156~310 |
unch |
|
|
|
Total Volume and Open Interest |
208,965 |
503,195 |
-3,726 |
10-Year T-Notes(CBOT) |
Dec15 |
151022 |
128~295 |
129~030 |
128~215 |
128~300 |
+0~020 |
1,041,644 |
2,768,863 |
-42,802 |
Mar16 |
151022 |
128~115 |
128~240 |
128~110 |
128~195 |
+0~030 |
2,606 |
6,509 |
+398 |
Jun16 |
151022 |
127~205 |
127~205 |
127~205 |
127~205 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,044,250 |
2,775,372 |
-42,404 |
5-Year T-Notes(CBOT) |
Dec15 |
151022 |
120~194 |
120~232 |
120~154 |
120~210 |
+0~020 |
550,087 |
2,397,279 |
+2,557 |
Mar16 |
151022 |
120~106 |
120~106 |
120~032 |
120~086 |
+0~022 |
7,576 |
7,125 |
+5,013 |
Jun16 |
151022 |
120~086 |
120~086 |
120~086 |
120~086 |
+0~022 |
|
|
|
Total Volume and Open Interest |
557,663 |
2,404,404 |
+7,570 |
2 Year T-Notes(CBOT) |
Dec15 |
151022 |
109~180 |
109~204 |
109~172 |
109~200 |
+0~016 |
211,006 |
1,097,821 |
-6,296 |
Mar16 |
151022 |
109~152 |
109~154 |
109~122 |
109~152 |
+0~022 |
6 |
967 |
+6 |
Jun16 |
151022 |
109~152 |
109~152 |
109~152 |
109~152 |
+0~022 |
|
|
|
Total Volume and Open Interest |
211,012 |
1,098,788 |
-6,290 |
Eurodollars(CME) |
Dec15 |
151022 |
99.625 |
99.635 |
99.620 |
99.625 |
unch |
150,383 |
1,273,179 |
+4,461 |
Mar16 |
151022 |
99.530 |
99.550 |
99.525 |
99.540 |
+0.010 |
137,952 |
1,312,132 |
+35,041 |
Jun16 |
151022 |
99.415 |
99.440 |
99.410 |
99.430 |
+0.010 |
108,833 |
1,112,833 |
-7,410 |
Sep16 |
151022 |
99.275 |
99.310 |
99.265 |
99.295 |
+0.015 |
106,083 |
977,044 |
+5,811 |
Dec16 |
151022 |
99.125 |
99.165 |
99.110 |
99.150 |
+0.025 |
163,170 |
1,232,910 |
-13,611 |
Mar17 |
151022 |
98.995 |
99.040 |
98.980 |
99.020 |
+0.025 |
89,597 |
756,863 |
-1,224 |
Jun17 |
151022 |
98.855 |
98.905 |
98.840 |
98.885 |
+0.025 |
79,311 |
675,927 |
-4,239 |
Sep17 |
151022 |
98.730 |
98.775 |
98.710 |
98.755 |
+0.025 |
80,118 |
587,757 |
-5,409 |
Dec17 |
151022 |
98.605 |
98.640 |
98.580 |
98.625 |
+0.025 |
80,197 |
615,637 |
-2,564 |
Mar18 |
151022 |
98.490 |
98.525 |
98.465 |
98.510 |
+0.020 |
51,121 |
379,548 |
-283 |
Jun18 |
151022 |
98.375 |
98.410 |
98.355 |
98.395 |
+0.020 |
55,938 |
406,372 |
-8,870 |
Sep18 |
151022 |
98.270 |
98.305 |
98.245 |
98.285 |
+0.015 |
51,746 |
320,534 |
+4,439 |
Dec18 |
151022 |
98.170 |
98.195 |
98.140 |
98.175 |
+0.010 |
32,614 |
308,797 |
-1,685 |
Mar19 |
151022 |
98.085 |
98.105 |
98.055 |
98.085 |
+0.010 |
20,815 |
181,635 |
-606 |
Jun19 |
151022 |
97.995 |
98.015 |
97.960 |
97.995 |
+0.010 |
18,920 |
158,436 |
-1,510 |
Sep19 |
151022 |
97.905 |
97.925 |
97.875 |
97.905 |
+0.010 |
17,187 |
148,793 |
+838 |
Dec19 |
151022 |
97.815 |
97.830 |
97.785 |
97.810 |
+0.005 |
11,985 |
117,200 |
+2,057 |
Mar20 |
151022 |
97.725 |
97.750 |
97.700 |
97.725 |
+0.005 |
10,062 |
86,342 |
-97 |
Total Volume and Open Interest |
1,310,336 |
10,982,568 |
+9,133 |
Ultra T-Bond(CBOT) |
Dec15 |
151022 |
161~19 |
162~13 |
160~23 |
161~21 |
+0~07 |
78,786 |
634,755 |
-2,574 |
Mar16 |
151022 |
161~13 |
162~22 |
161~02 |
161~30 |
+0~07 |
96 |
489 |
+90 |
Jun16 |
151022 |
161~30 |
161~30 |
161~30 |
161~30 |
+0~07 |
|
|
|
Total Volume and Open Interest |
78,882 |
635,244 |
-2,484 |
30 Day Federal Funds(CBOT) |
Oct15 |
151022 |
99.872 |
99.875 |
99.872 |
99.872 |
+0.002 |
10,898 |
171,957 |
-540 |
Nov15 |
151022 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
2,754 |
236,118 |
-77 |
Dec15 |
151022 |
99.825 |
99.830 |
99.825 |
99.830 |
unch |
8,607 |
90,520 |
-524 |
Jan16 |
151022 |
99.790 |
99.795 |
99.785 |
99.795 |
+0.005 |
20,904 |
174,476 |
+10,066 |
Feb16 |
151022 |
99.760 |
99.770 |
99.760 |
99.765 |
+0.005 |
6,081 |
75,323 |
-1,613 |
Mar16 |
151022 |
99.730 |
99.740 |
99.730 |
99.735 |
unch |
2,299 |
17,226 |
+64 |
Total Volume and Open Interest |
59,426 |
912,623 |
+7,504 |
3-Mth Euro-Yen(CME) |
Dec15 |
151022 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151022 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151022 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151022 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151022 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151022 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151022 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151022 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151022 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151022 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151022 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151022 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151022 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151022 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151022 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151022 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151022 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151022 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151022 |
148.42 |
148.46 |
148.40 |
148.45 |
+0.03 |
833 |
21,360 |
+41 |
Mar16 |
151022 |
147.89 |
147.89 |
147.89 |
147.89 |
+0.03 |
|
|
|
Jun16 |
151022 |
147.33 |
147.33 |
147.33 |
147.33 |
+0.03 |
|
|
|
Total Volume and Open Interest |
833 |
21,360 |
+41 |
Euro-Bund(EUREX) |
Dec15 |
151022 |
156.64 |
157.72 |
156.42 |
157.47 |
+0.88 |
702,411 |
1,161,239 |
-20,316 |
Mar16 |
151022 |
158.60 |
159.63 |
158.60 |
159.38 |
+0.93 |
5,176 |
25,279 |
+2,283 |
Jun16 |
151022 |
157.47 |
157.47 |
157.47 |
157.47 |
+0.88 |
|
|
|
Total Volume and Open Interest |
707,587 |
1,186,518 |
-18,033 |
Euro-Bobl(EUREX) |
Dec15 |
151022 |
129.18 |
129.60 |
129.13 |
129.52 |
+0.36 |
493,217 |
1,011,742 |
+13,282 |
Mar16 |
151022 |
130.60 |
131.10 |
130.60 |
131.03 |
+0.40 |
815 |
4,060 |
+800 |
Jun16 |
151022 |
129.52 |
129.52 |
129.52 |
129.52 |
+0.36 |
|
|
|
Total Volume and Open Interest |
494,032 |
1,015,802 |
+14,082 |
3-Mth Euribor(EUREX) |
Dec15 |
151022 |
100.070 |
100.105 |
100.070 |
100.105 |
+0.035 |
43 |
29,354 |
+1 |
Mar16 |
151022 |
100.080 |
100.130 |
100.080 |
100.130 |
+0.050 |
47 |
5,093 |
+0 |
Jun16 |
151022 |
100.080 |
100.140 |
100.080 |
100.140 |
+0.060 |
12 |
9,694 |
+6 |
Total Volume and Open Interest |
603 |
69,805 |
+61 |
Long Gilt(LIFFE) |
Dec15 |
151022 |
118~27 |
119~04 |
118~19 |
118~30 |
unch |
264,798 |
459,166 |
+8,957 |
Mar16 |
151022 |
118~04 |
118~04 |
118~04 |
118~04 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
264,798 |
459,167 |
+8,957 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151022 |
99.40 |
99.41 |
99.40 |
99.40 |
unch |
14,205 |
380,880 |
-1,951 |
Mar16 |
151022 |
99.36 |
99.38 |
99.34 |
99.37 |
+0.01 |
27,559 |
365,240 |
+466 |
Jun16 |
151022 |
99.30 |
99.33 |
99.27 |
99.32 |
+0.02 |
30,792 |
442,018 |
-2,659 |
Sep16 |
151022 |
99.22 |
99.25 |
99.19 |
99.24 |
+0.02 |
29,693 |
398,031 |
+1,743 |
Dec16 |
151022 |
99.12 |
99.16 |
99.09 |
99.14 |
+0.02 |
26,451 |
384,204 |
+3,139 |
Mar17 |
151022 |
99.02 |
99.06 |
98.98 |
99.04 |
+0.02 |
30,016 |
328,913 |
+2,231 |
Total Volume and Open Interest |
326,671 |
3,407,441 |
-4,162 |
3-Mth Euribor(LIFFE) |
Dec15 |
151022 |
100.070 |
100.115 |
100.065 |
100.105 |
+0.035 |
34,689 |
394,929 |
+2,327 |
Mar16 |
151022 |
100.080 |
100.130 |
100.075 |
100.125 |
+0.050 |
47,593 |
298,487 |
+11,778 |
Jun16 |
151022 |
100.080 |
100.140 |
100.075 |
100.135 |
+0.055 |
26,339 |
380,432 |
+669 |
Total Volume and Open Interest |
354,167 |
3,173,398 |
+16,908 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151022 |
97.95 |
97.97 |
97.93 |
97.96 |
+0.01 |
35,244 |
203,757 |
-666 |
Mar16 |
151022 |
98.08 |
98.11 |
98.06 |
98.10 |
+0.02 |
23,743 |
169,519 |
+3,143 |
Jun16 |
151022 |
98.16 |
98.18 |
98.14 |
98.18 |
+0.02 |
12,603 |
182,785 |
+3,351 |
Sep16 |
151022 |
98.16 |
98.18 |
98.15 |
98.18 |
+0.02 |
14,923 |
139,340 |
+73 |
Dec16 |
151022 |
98.12 |
98.15 |
98.11 |
98.15 |
+0.03 |
8,538 |
86,992 |
-947 |
Mar17 |
151022 |
98.06 |
98.09 |
98.06 |
98.08 |
+0.03 |
4,818 |
65,624 |
-323 |
Jun17 |
151022 |
97.98 |
98.02 |
97.98 |
98.01 |
+0.04 |
3,394 |
42,875 |
+261 |
Sep17 |
151022 |
97.90 |
97.95 |
97.90 |
97.93 |
+0.03 |
2,105 |
29,036 |
+294 |
Dec17 |
151022 |
97.86 |
97.86 |
97.85 |
97.85 |
+0.04 |
225 |
3,486 |
+1 |
Mar18 |
151022 |
97.77 |
97.77 |
97.77 |
97.77 |
+0.04 |
0 |
3,055 |
+0 |
Total Volume and Open Interest |
105,903 |
929,433 |
+5,207 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151022 |
97.31 |
97.37 |
97.31 |
97.35 |
+0.03 |
67,809 |
719,113 |
-10,851 |
Mar16 |
151022 |
97.35 |
97.35 |
97.35 |
97.35 |
+0.03 |
|
|
|
Total Volume and Open Interest |
67,809 |
719,113 |
-10,851 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151022 |
98.17 |
98.21 |
98.16 |
98.19 |
+0.02 |
133,027 |
713,584 |
-829 |
Mar16 |
151022 |
98.19 |
98.19 |
98.19 |
98.19 |
+0.02 |
|
|
|
Total Volume and Open Interest |
133,027 |
713,584 |
-829 |
Gold(CMX) |
Oct15 |
151022 |
1166.2 |
1168.6 |
1163.5 |
1166.6 |
-1.0 |
19 |
663 |
-107 |
Dec15 |
151022 |
1166.8 |
1171.8 |
1161.4 |
1166.1 |
-1.0 |
124,733 |
320,296 |
+3,169 |
Feb16 |
151022 |
1167.7 |
1172.2 |
1163.6 |
1166.9 |
-1.0 |
3,354 |
64,146 |
+1,214 |
Apr16 |
151022 |
1167.0 |
1172.2 |
1165.2 |
1167.5 |
-1.0 |
566 |
25,885 |
+26 |
Jun16 |
151022 |
1168.8 |
1173.1 |
1167.3 |
1168.0 |
-1.0 |
540 |
18,767 |
+215 |
Aug16 |
151022 |
1168.6 |
1168.6 |
1168.6 |
1168.6 |
-1.0 |
569 |
5,505 |
+129 |
Oct16 |
151022 |
1171.5 |
1171.5 |
1169.4 |
1169.4 |
-1.0 |
35 |
3,114 |
+29 |
Dec16 |
151022 |
1169.3 |
1172.0 |
1167.1 |
1170.2 |
-1.0 |
1,143 |
14,199 |
+367 |
Feb17 |
151022 |
1171.7 |
1172.8 |
1171.0 |
1171.1 |
-1.1 |
3 |
290 |
+1 |
Apr17 |
151022 |
1174.5 |
1174.5 |
1172.0 |
1172.0 |
-1.2 |
0 |
576 |
+0 |
Jun17 |
151022 |
1173.1 |
1173.1 |
1173.1 |
1173.1 |
-1.3 |
0 |
3,672 |
+0 |
Aug17 |
151022 |
1174.6 |
1174.6 |
1174.6 |
1174.6 |
-1.3 |
|
|
|
Total Volume and Open Interest |
131,171 |
467,792 |
+5,048 |
Silver(CMX) |
Dec15 |
151022 |
1568.0 |
1591.0 |
1564.0 |
1583.7 |
+12.7 |
38,767 |
111,478 |
-508 |
Mar16 |
151022 |
1571.0 |
1595.0 |
1569.0 |
1588.4 |
+12.7 |
1,994 |
29,553 |
+258 |
May16 |
151022 |
1584.5 |
1596.0 |
1582.5 |
1591.3 |
+12.7 |
555 |
6,777 |
+63 |
Jul16 |
151022 |
1593.5 |
1594.5 |
1593.5 |
1594.0 |
+12.7 |
416 |
5,847 |
+0 |
Sep16 |
151022 |
1596.9 |
1596.9 |
1596.9 |
1596.9 |
+12.8 |
118 |
2,127 |
+69 |
Dec16 |
151022 |
1590.0 |
1605.0 |
1590.0 |
1600.6 |
+12.8 |
265 |
7,244 |
+71 |
Mar17 |
151022 |
1604.2 |
1604.2 |
1604.2 |
1604.2 |
+12.8 |
0 |
8 |
+0 |
Total Volume and Open Interest |
42,196 |
167,574 |
-43 |
Platinum(NYMEX) |
Oct15 |
151022 |
1012.2 |
1012.2 |
1012.2 |
1012.2 |
+6.2 |
4 |
89 |
-1 |
Jan16 |
151022 |
1006.5 |
1013.7 |
1000.2 |
1012.9 |
+5.8 |
10,615 |
65,327 |
+134 |
Apr16 |
151022 |
1006.9 |
1013.9 |
1001.5 |
1013.7 |
+5.8 |
148 |
4,983 |
+3 |
Jul16 |
151022 |
1014.8 |
1014.8 |
1014.8 |
1014.8 |
+5.8 |
0 |
10 |
+0 |
Total Volume and Open Interest |
10,780 |
70,469 |
+128 |
Palladium(NYMEX) |
Dec15 |
151022 |
679.00 |
687.50 |
667.65 |
685.60 |
+8.45 |
2,604 |
24,637 |
+64 |
Mar16 |
151022 |
676.90 |
686.80 |
669.60 |
685.90 |
+8.40 |
42 |
1,187 |
+23 |
Jun16 |
151022 |
686.25 |
686.25 |
686.25 |
686.25 |
+8.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,647 |
25,837 |
+87 |
Copper(CMX) |
Dec15 |
151022 |
236.00 |
240.50 |
235.50 |
238.35 |
+2.30 |
40,910 |
98,967 |
-2,042 |
Mar16 |
151022 |
236.20 |
240.85 |
236.00 |
238.80 |
+2.15 |
7,445 |
34,315 |
+447 |
May16 |
151022 |
238.90 |
240.80 |
238.05 |
238.80 |
+2.05 |
1,499 |
12,365 |
-26 |
Jul16 |
151022 |
237.85 |
240.60 |
236.25 |
238.65 |
+2.00 |
777 |
5,323 |
+9 |
Sep16 |
151022 |
237.00 |
239.40 |
237.00 |
238.55 |
+2.00 |
363 |
2,184 |
+63 |
Total Volume and Open Interest |
51,711 |
162,963 |
-1,560 |
E-mini DJIA Index(CBOT) |
Dec15 |
151022 |
17056 |
17435 |
17042 |
17408 |
+352 |
101,476 |
74,877 |
-279 |
Mar16 |
151022 |
16960 |
17339 |
16960 |
17322 |
+351 |
54 |
568 |
+25 |
Jun16 |
151022 |
17240 |
17240 |
17240 |
17240 |
+351 |
0 |
8 |
+0 |
Sep16 |
151022 |
17139 |
17139 |
17139 |
17139 |
+351 |
|
|
|
Total Volume and Open Interest |
101,530 |
75,453 |
-254 |
S & P 500(CME) |
Dec15 |
151022 |
2010.10 |
2055.50 |
2009.00 |
2053.10 |
+44.60 |
5,821 |
101,817 |
+386 |
Mar16 |
151022 |
2039.50 |
2045.10 |
2039.50 |
2045.10 |
+44.70 |
2 |
1,353 |
+0 |
Jun16 |
151022 |
2037.80 |
2037.80 |
2037.80 |
2037.80 |
+44.70 |
2 |
1,117 |
+0 |
Sep16 |
151022 |
2031.20 |
2031.20 |
2031.20 |
2031.20 |
+44.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,825 |
104,294 |
+386 |
S & P 500 E-Mini(Globex) |
Dec15 |
151022 |
2010.50 |
2056.00 |
2008.50 |
2053.00 |
+44.50 |
1,276,349 |
2,896,843 |
+6,503 |
Mar16 |
151022 |
2002.50 |
2047.50 |
2000.75 |
2045.00 |
+44.50 |
6,930 |
80,472 |
+4,170 |
Jun16 |
151022 |
1999.75 |
2040.50 |
1999.25 |
2037.75 |
+44.75 |
17 |
1,217 |
+1 |
Sep16 |
151022 |
2008.75 |
2031.25 |
2008.75 |
2031.25 |
+44.50 |
2 |
85 |
+0 |
Total Volume and Open Interest |
1,283,298 |
2,978,653 |
+10,674 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151022 |
4406.80 |
4565.50 |
4402.00 |
4552.80 |
+153.50 |
200,211 |
284,532 |
+4,485 |
Mar16 |
151022 |
4408.30 |
4555.30 |
4404.00 |
4546.30 |
+154.00 |
70 |
3,531 |
+0 |
Jun16 |
151022 |
4540.00 |
4540.00 |
4540.00 |
4540.00 |
+154.00 |
0 |
226 |
+0 |
Total Volume and Open Interest |
200,281 |
288,365 |
+4,485 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151022 |
1418.70 |
1434.70 |
1418.70 |
1431.10 |
+14.70 |
10,793 |
83,320 |
-665 |
Mar16 |
151022 |
1428.80 |
1428.80 |
1428.80 |
1428.80 |
+14.70 |
0 |
2 |
+0 |
Jun16 |
151022 |
1420.70 |
1420.70 |
1420.70 |
1420.70 |
+14.70 |
|
|
|
Total Volume and Open Interest |
10,793 |
83,327 |
-665 |
Volatility Index(CBOE) |
Oct15 |
151021 |
16.05 |
16.12 |
15.25 |
15.50 |
-0.58 |
56,330 |
52,988 |
-11,011 |
Nov15 |
151022 |
18.15 |
18.15 |
15.90 |
16.02 |
-2.21 |
87,477 |
187,874 |
+18,402 |
Dec15 |
151022 |
18.60 |
18.60 |
16.75 |
16.83 |
-1.80 |
31,202 |
45,032 |
+2,547 |
Jan16 |
151022 |
19.20 |
19.20 |
17.65 |
17.70 |
-1.53 |
10,664 |
24,145 |
+1,811 |
Total Volume and Open Interest |
184,930 |
310,747 |
-28,912 |
Russell 2000(ICE) |
Dec15 |
151022 |
1142.20 |
1158.90 |
1141.40 |
1155.00 |
+14.50 |
64,569 |
372,104 |
-754 |
Mar16 |
151022 |
1147.30 |
1150.60 |
1147.30 |
1149.90 |
+14.50 |
33 |
70 |
-1 |
Jun16 |
151022 |
1146.20 |
1146.20 |
1146.20 |
1146.20 |
+14.50 |
|
|
|
Total Volume and Open Interest |
64,602 |
372,175 |
-755 |
Nikkei 225(CME) |
Dec15 |
151022 |
18495 |
18945 |
18435 |
18925 |
+435 |
7,469 |
49,469 |
+415 |
Mar16 |
151022 |
18715 |
18955 |
18715 |
18955 |
+435 |
0 |
16 |
+0 |
Total Volume and Open Interest |
7,469 |
49,486 |
+415 |
Nikkei 225(SGX) |
Dec15 |
151022 |
18445 |
18590 |
18370 |
18440 |
-75 |
43,269 |
216,033 |
+1,038 |
Mar16 |
151022 |
18450 |
18450 |
18415 |
18415 |
-75 |
7 |
741 |
+9 |
Jun16 |
151022 |
18295 |
18295 |
18295 |
18295 |
-70 |
0 |
203 |
+0 |
Total Volume and Open Interest |
43,276 |
225,159 |
+1,047 |
CAC 40(EURONEXT) |
Nov15 |
151022 |
4675.0 |
4838.5 |
4665.5 |
4800.5 |
+108.5 |
66,494 |
215,095 |
+1,163 |
Dec15 |
151022 |
4663.0 |
4830.0 |
4663.0 |
4795.5 |
+108.5 |
249 |
13,631 |
+72 |
Jan16 |
151022 |
4810.5 |
4810.5 |
4790.5 |
4790.5 |
+109.0 |
0 |
10 |
+0 |
Total Volume and Open Interest |
66,743 |
228,841 |
+1,235 |
Hang Seng Index(HKFE) |
Oct15 |
151022 |
22915 |
22990 |
22710 |
22844 |
-85 |
89,492 |
82,901 |
-652 |
Nov15 |
151022 |
22860 |
22980 |
22710 |
22839 |
-79 |
1,019 |
4,608 |
+422 |
Dec15 |
151022 |
22900 |
22977 |
22740 |
22852 |
-83 |
203 |
9,793 |
+84 |
Total Volume and Open Interest |
91,179 |
99,859 |
-24 |
DAX(EUREX) |
Dec15 |
151022 |
10206.0 |
10587.0 |
10188.5 |
10502.0 |
+271.0 |
78,102 |
128,060 |
-529 |
Mar16 |
151022 |
10202.0 |
10595.0 |
10202.0 |
10510.5 |
+270.5 |
1,639 |
8,252 |
+1,248 |
Jun16 |
151022 |
10300.0 |
10602.0 |
10289.0 |
10537.5 |
+268.5 |
213 |
1,511 |
-13 |
Total Volume and Open Interest |
79,954 |
137,823 |
+706 |
FT-SE 100(EURONEXT) |
Dec15 |
151022 |
6288.00 |
6387.00 |
6282.00 |
6357.50 |
+42.50 |
59,921 |
546,541 |
-2,470 |
Mar16 |
151022 |
6258.50 |
6333.00 |
6258.50 |
6309.50 |
+42.50 |
40 |
763 |
+6 |
Jun16 |
151022 |
6261.50 |
6261.50 |
6261.50 |
6261.50 |
+42.50 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
59,961 |
549,059 |
-2,464 |
SPI 200(SFE) |
Dec15 |
151022 |
5237.0 |
5248.0 |
5191.0 |
5232.0 |
-7.0 |
24,122 |
223,814 |
+1,767 |
Mar16 |
151022 |
5176.0 |
5176.0 |
5176.0 |
5176.0 |
-7.0 |
0 |
3,396 |
+0 |
Jun16 |
151022 |
5166.0 |
5166.0 |
5166.0 |
5166.0 |
-7.0 |
0 |
1,110 |
+0 |
Total Volume and Open Interest |
24,129 |
229,407 |
+1,767 |
FTSE MIB(ISE) |
Dec15 |
151022 |
22090.00 |
22605.00 |
22060.00 |
22575.00 |
+402.00 |
28,187 |
64,904 |
-495 |
Mar16 |
151022 |
22220.00 |
22597.00 |
22175.00 |
22597.00 |
+402.00 |
5 |
503 |
+1 |
Jun16 |
151022 |
22178.00 |
22178.00 |
22178.00 |
22178.00 |
+402.00 |
|
|
|
Total Volume and Open Interest |
28,192 |
65,407 |
-494 |
KOSPI 200(KFE) |
Dec15 |
151022 |
249.40 |
250.05 |
247.85 |
248.35 |
-1.35 |
94,619 |
121,569 |
+666 |
Mar16 |
151022 |
247.30 |
247.75 |
245.75 |
246.20 |
-1.50 |
296 |
2,837 |
-89 |
Jun16 |
151022 |
247.20 |
247.20 |
247.20 |
247.20 |
-1.35 |
0 |
509 |
+0 |
Total Volume and Open Interest |
94,917 |
126,229 |
+576 |
GSCI(CME) |
Nov15 |
151022 |
359.75 |
359.75 |
359.75 |
359.75 |
+0.45 |
80 |
13,484 |
-34 |
Dec15 |
151022 |
364.90 |
364.90 |
364.90 |
364.90 |
+0.40 |
25 |
25 |
+25 |
Jan16 |
151022 |
367.80 |
367.80 |
367.80 |
367.80 |
+0.40 |
|
|
|
Total Volume and Open Interest |
105 |
13,509 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|