|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 02, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151102 |
883.75 |
889.25 |
877.25 |
877.75 |
-6.00 |
81,621 |
21,292 |
-20,341 |
Jan16 |
151102 |
887.50 |
891.00 |
878.25 |
878.75 |
-7.00 |
150,712 |
277,865 |
+6,650 |
Mar16 |
151102 |
890.00 |
893.25 |
881.25 |
881.50 |
-7.25 |
43,166 |
131,345 |
+3,152 |
May16 |
151102 |
896.00 |
898.50 |
886.50 |
887.00 |
-7.50 |
16,874 |
71,092 |
+1,568 |
Jul16 |
151102 |
901.75 |
903.75 |
892.00 |
892.25 |
-8.00 |
9,521 |
66,937 |
+1,609 |
Aug16 |
151102 |
899.50 |
901.75 |
890.25 |
890.75 |
-7.50 |
706 |
7,000 |
+243 |
Sep16 |
151102 |
893.25 |
894.50 |
884.00 |
884.00 |
-7.25 |
95 |
1,528 |
+11 |
Nov16 |
151102 |
891.50 |
893.75 |
882.50 |
882.75 |
-7.25 |
3,078 |
62,644 |
+459 |
Jan17 |
151102 |
888.00 |
896.50 |
887.75 |
887.75 |
-7.50 |
18 |
485 |
+6 |
Mar17 |
151102 |
892.00 |
900.50 |
892.00 |
892.00 |
-7.25 |
0 |
278 |
+0 |
May17 |
151102 |
895.50 |
904.00 |
895.50 |
895.50 |
-7.25 |
53 |
294 |
+28 |
Jul17 |
151102 |
905.00 |
909.00 |
901.00 |
901.00 |
-7.25 |
52 |
513 |
+24 |
Aug17 |
151102 |
897.75 |
897.75 |
897.75 |
897.75 |
-7.00 |
0 |
35 |
+0 |
Sep17 |
151102 |
891.25 |
891.25 |
891.25 |
891.25 |
-7.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
305,937 |
642,079 |
-6,571 |
Soybean Meal(CBOT) |
Dec15 |
151102 |
305.10 |
306.80 |
301.50 |
302.20 |
-2.20 |
59,736 |
128,209 |
-3,416 |
Jan16 |
151102 |
303.60 |
305.50 |
300.60 |
301.60 |
-1.50 |
24,868 |
81,151 |
+2,845 |
Mar16 |
151102 |
301.60 |
303.70 |
299.30 |
300.00 |
-1.50 |
16,704 |
60,141 |
+1,070 |
May16 |
151102 |
300.70 |
302.50 |
298.50 |
298.90 |
-1.60 |
8,161 |
49,502 |
-9 |
Jul16 |
151102 |
300.90 |
302.60 |
298.70 |
299.10 |
-1.70 |
6,106 |
40,373 |
+482 |
Aug16 |
151102 |
301.50 |
302.30 |
298.70 |
299.00 |
-1.80 |
1,068 |
10,741 |
+153 |
Sep16 |
151102 |
301.00 |
302.00 |
298.50 |
298.70 |
-1.60 |
597 |
10,343 |
+38 |
Oct16 |
151102 |
298.90 |
299.50 |
296.40 |
296.50 |
-1.50 |
293 |
8,028 |
-11 |
Dec16 |
151102 |
298.40 |
300.00 |
296.20 |
296.60 |
-1.40 |
1,184 |
20,585 |
+227 |
Jan17 |
151102 |
300.40 |
300.70 |
297.20 |
297.20 |
-1.40 |
10 |
1,143 |
-5 |
Total Volume and Open Interest |
118,776 |
412,360 |
+1,379 |
Soybean Oil(CBOT) |
Dec15 |
151102 |
28.28 |
28.40 |
27.83 |
27.85 |
-0.35 |
64,976 |
147,785 |
-4,407 |
Jan16 |
151102 |
28.56 |
28.70 |
28.13 |
28.15 |
-0.37 |
27,905 |
87,106 |
+1,269 |
Mar16 |
151102 |
28.79 |
28.92 |
28.37 |
28.38 |
-0.37 |
17,355 |
65,368 |
+981 |
May16 |
151102 |
29.00 |
29.12 |
28.57 |
28.59 |
-0.37 |
7,227 |
56,482 |
+661 |
Jul16 |
151102 |
29.22 |
29.30 |
28.75 |
28.77 |
-0.36 |
5,316 |
37,159 |
+1,058 |
Aug16 |
151102 |
29.26 |
29.31 |
28.79 |
28.82 |
-0.37 |
516 |
7,266 |
+18 |
Sep16 |
151102 |
29.22 |
29.33 |
28.84 |
28.84 |
-0.37 |
199 |
5,942 |
-32 |
Oct16 |
151102 |
28.77 |
28.77 |
28.77 |
28.77 |
-0.37 |
140 |
6,188 |
+3 |
Dec16 |
151102 |
29.14 |
29.36 |
28.80 |
28.82 |
-0.36 |
1,445 |
21,973 |
+294 |
Jan17 |
151102 |
29.04 |
29.04 |
29.04 |
29.04 |
-0.34 |
0 |
955 |
+0 |
Total Volume and Open Interest |
125,079 |
437,954 |
-155 |
Canola(WCE) |
Nov15 |
151102 |
465.7 |
465.7 |
463.5 |
463.5 |
+0.8 |
4,008 |
1,056 |
-3,402 |
Jan16 |
151102 |
471.6 |
475.8 |
471.0 |
472.2 |
-1.2 |
11,618 |
112,116 |
+3,402 |
Mar16 |
151102 |
477.6 |
481.7 |
477.0 |
478.1 |
-1.4 |
3,859 |
29,474 |
+2,034 |
May16 |
151102 |
480.4 |
483.7 |
479.2 |
480.3 |
-1.8 |
505 |
6,089 |
-26 |
Jul16 |
151102 |
481.8 |
483.4 |
478.4 |
480.0 |
-2.3 |
511 |
12,627 |
-58 |
Total Volume and Open Interest |
20,537 |
166,989 |
+1,985 |
Corn(CBOT) |
Dec15 |
151102 |
381.25 |
381.75 |
376.00 |
376.50 |
-5.75 |
146,184 |
634,218 |
-4,156 |
Mar16 |
151102 |
390.75 |
391.00 |
384.75 |
385.25 |
-6.25 |
51,561 |
308,497 |
+3,423 |
May16 |
151102 |
396.75 |
396.75 |
390.50 |
391.00 |
-6.25 |
19,339 |
117,997 |
+3,542 |
Jul16 |
151102 |
400.50 |
400.75 |
394.75 |
395.25 |
-6.25 |
17,278 |
120,938 |
+1,588 |
Sep16 |
151102 |
401.00 |
401.25 |
395.50 |
395.50 |
-6.00 |
5,155 |
51,975 |
+34 |
Dec16 |
151102 |
407.25 |
407.75 |
402.00 |
402.00 |
-6.00 |
13,426 |
95,472 |
+3,562 |
Mar17 |
151102 |
416.25 |
416.25 |
411.75 |
411.75 |
-6.00 |
44 |
3,579 |
+19 |
May17 |
151102 |
420.00 |
420.00 |
417.50 |
417.50 |
-6.00 |
2 |
1,386 |
+0 |
Jul17 |
151102 |
426.75 |
426.75 |
421.25 |
421.50 |
-5.50 |
5 |
1,724 |
+2 |
Sep17 |
151102 |
420.00 |
420.00 |
414.00 |
414.00 |
-6.00 |
0 |
725 |
+0 |
Total Volume and Open Interest |
252,997 |
1,339,189 |
+8,013 |
Wheat(CBOT) |
Dec15 |
151102 |
520.00 |
522.75 |
506.75 |
508.00 |
-14.00 |
94,994 |
195,251 |
-3,677 |
Mar16 |
151102 |
524.00 |
526.50 |
511.00 |
512.00 |
-13.50 |
45,228 |
112,598 |
+4,250 |
May16 |
151102 |
527.00 |
529.50 |
515.25 |
516.00 |
-13.00 |
8,743 |
26,174 |
+952 |
Jul16 |
151102 |
529.00 |
530.25 |
516.00 |
517.00 |
-13.00 |
9,951 |
38,845 |
+136 |
Sep16 |
151102 |
537.25 |
537.25 |
524.00 |
525.00 |
-13.00 |
2,339 |
6,606 |
+537 |
Dec16 |
151102 |
547.75 |
547.75 |
535.50 |
537.75 |
-10.75 |
3,194 |
8,510 |
-338 |
Total Volume and Open Interest |
164,621 |
389,373 |
+1,974 |
Wheat(KCBT) |
Dec15 |
151102 |
493.00 |
494.75 |
481.75 |
482.75 |
-11.00 |
22,444 |
105,067 |
-3,278 |
Mar16 |
151102 |
509.50 |
510.25 |
498.00 |
499.00 |
-11.00 |
12,288 |
45,816 |
+1,476 |
May16 |
151102 |
518.75 |
520.25 |
508.25 |
509.00 |
-11.00 |
2,047 |
13,753 |
+374 |
Jul16 |
151102 |
529.25 |
530.25 |
518.25 |
519.25 |
-10.75 |
5,485 |
20,187 |
-77 |
Sep16 |
151102 |
542.25 |
543.75 |
532.50 |
532.50 |
-11.00 |
265 |
4,470 |
-62 |
Dec16 |
151102 |
557.00 |
559.50 |
548.25 |
548.25 |
-11.00 |
361 |
6,569 |
+162 |
Total Volume and Open Interest |
42,895 |
196,138 |
-1,406 |
Wheat(MGE) |
Dec15 |
151102 |
524.50 |
525.00 |
511.00 |
511.75 |
-13.75 |
5,818 |
28,101 |
+443 |
Mar16 |
151102 |
534.75 |
535.25 |
521.00 |
521.50 |
-14.00 |
3,864 |
18,434 |
+839 |
May16 |
151102 |
543.00 |
543.00 |
530.25 |
531.00 |
-13.25 |
1,047 |
8,287 |
+297 |
Jul16 |
151102 |
549.25 |
550.25 |
541.00 |
541.00 |
-12.50 |
666 |
5,179 |
+255 |
Sep16 |
151102 |
560.25 |
560.25 |
551.75 |
551.75 |
-12.75 |
175 |
4,312 |
+33 |
Total Volume and Open Interest |
11,651 |
65,930 |
+1,868 |
Oats(CBOT) |
Dec15 |
151102 |
227.00 |
229.00 |
220.50 |
222.50 |
-4.75 |
557 |
7,617 |
+17 |
Mar16 |
151102 |
227.50 |
230.00 |
222.25 |
223.50 |
-5.75 |
389 |
2,967 |
+190 |
May16 |
151102 |
224.25 |
224.25 |
224.25 |
224.25 |
-6.00 |
28 |
261 |
-13 |
Jul16 |
151102 |
227.25 |
227.25 |
227.25 |
227.25 |
-7.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
974 |
10,858 |
+194 |
Rough Rice(CBOT) |
Nov15 |
151102 |
11.84 |
12.00 |
11.74 |
11.89 |
+0.28 |
1,069 |
932 |
-805 |
Jan16 |
151102 |
11.94 |
12.30 |
11.94 |
12.17 |
+0.27 |
1,837 |
9,248 |
+664 |
Mar16 |
151102 |
12.34 |
12.54 |
12.26 |
12.43 |
+0.27 |
121 |
1,625 |
+34 |
May16 |
151102 |
12.69 |
12.69 |
12.69 |
12.69 |
+0.27 |
95 |
498 |
+95 |
Total Volume and Open Interest |
3,236 |
12,644 |
+77 |
Live Cattle(CME) |
Dec15 |
151102 |
141.130 |
142.100 |
140.500 |
141.685 |
-0.050 |
32,005 |
115,267 |
-2,008 |
Feb16 |
151102 |
143.000 |
143.935 |
142.330 |
143.700 |
+0.265 |
16,309 |
55,222 |
+1,489 |
Apr16 |
151102 |
141.880 |
142.500 |
141.000 |
142.285 |
+0.155 |
10,003 |
46,285 |
+618 |
Jun16 |
151102 |
132.450 |
133.000 |
131.700 |
132.825 |
+0.040 |
4,365 |
27,063 |
+1,041 |
Aug16 |
151102 |
129.785 |
130.185 |
129.035 |
129.950 |
-0.235 |
971 |
5,256 |
+162 |
Oct16 |
151102 |
131.700 |
132.130 |
131.130 |
131.900 |
-0.100 |
409 |
4,066 |
+62 |
Total Volume and Open Interest |
64,462 |
258,021 |
+1,166 |
Feeder Cattle(CME) |
Nov15 |
151102 |
190.500 |
192.600 |
189.700 |
192.285 |
+1.385 |
3,161 |
8,212 |
-393 |
Jan16 |
151102 |
182.580 |
184.380 |
181.535 |
183.235 |
+0.035 |
2,770 |
13,536 |
+386 |
Mar16 |
151102 |
178.950 |
180.130 |
177.735 |
179.535 |
+0.350 |
980 |
5,726 |
+197 |
Apr16 |
151102 |
178.750 |
180.580 |
178.380 |
180.000 |
+0.300 |
302 |
1,533 |
+46 |
May16 |
151102 |
178.550 |
180.330 |
178.150 |
179.750 |
+0.170 |
189 |
2,624 |
+49 |
Aug16 |
151102 |
179.250 |
180.880 |
178.900 |
180.435 |
+0.355 |
100 |
1,380 |
+25 |
Sep16 |
151102 |
179.800 |
179.800 |
179.000 |
179.580 |
+0.530 |
16 |
84 |
+16 |
Total Volume and Open Interest |
7,518 |
33,095 |
-1,547 |
Lean Hogs(CME) |
Dec15 |
151102 |
59.000 |
59.430 |
57.100 |
58.235 |
-0.965 |
21,606 |
81,653 |
-41 |
Feb16 |
151102 |
62.485 |
63.250 |
61.200 |
61.985 |
-0.765 |
8,636 |
51,848 |
-150 |
Apr16 |
151102 |
67.135 |
67.850 |
66.100 |
66.885 |
-0.545 |
5,622 |
34,478 |
+337 |
May16 |
151102 |
72.930 |
72.930 |
71.850 |
72.430 |
-0.170 |
23 |
699 |
+5 |
Jun16 |
151102 |
75.980 |
76.635 |
75.180 |
75.885 |
-0.265 |
1,433 |
15,271 |
-153 |
Jul16 |
151102 |
75.480 |
76.180 |
75.080 |
75.635 |
-0.250 |
180 |
4,496 |
+59 |
Aug16 |
151102 |
75.035 |
75.330 |
74.200 |
74.750 |
-0.150 |
299 |
2,443 |
-38 |
Oct16 |
151102 |
65.930 |
65.950 |
64.830 |
65.680 |
-0.120 |
420 |
2,121 |
+168 |
Total Volume and Open Interest |
38,310 |
196,404 |
+192 |
Class III Milk(CME) |
Oct15 |
151102 |
15.43 |
15.43 |
15.42 |
15.42 |
-0.01 |
338 |
4,291 |
-48 |
Nov15 |
151102 |
15.37 |
15.42 |
15.25 |
15.30 |
-0.02 |
283 |
4,757 |
-116 |
Dec15 |
151102 |
15.42 |
15.42 |
15.24 |
15.26 |
-0.09 |
207 |
4,091 |
+102 |
Jan16 |
151102 |
15.40 |
15.42 |
15.22 |
15.30 |
-0.09 |
155 |
2,156 |
+124 |
Feb16 |
151102 |
15.64 |
15.67 |
15.51 |
15.58 |
-0.05 |
20 |
1,777 |
+16 |
Mar16 |
151102 |
15.85 |
15.85 |
15.75 |
15.80 |
-0.04 |
41 |
1,762 |
+34 |
Apr16 |
151102 |
16.00 |
16.00 |
15.92 |
15.95 |
-0.05 |
18 |
1,304 |
+13 |
May16 |
151102 |
16.24 |
16.24 |
16.21 |
16.22 |
-0.04 |
47 |
1,271 |
+2 |
Jun16 |
151102 |
16.49 |
16.52 |
16.49 |
16.52 |
unch |
20 |
1,142 |
+5 |
Jul16 |
151102 |
16.85 |
16.85 |
16.83 |
16.85 |
+0.02 |
16 |
896 |
+12 |
Aug16 |
151102 |
16.95 |
16.97 |
16.95 |
16.97 |
unch |
6 |
854 |
+6 |
Sep16 |
151102 |
16.99 |
16.99 |
16.93 |
16.99 |
+0.02 |
8 |
843 |
+3 |
Oct16 |
151102 |
16.93 |
16.95 |
16.93 |
16.95 |
+0.05 |
2 |
778 |
+2 |
Total Volume and Open Interest |
1,170 |
27,424 |
+160 |
Cocoa(ICE) |
Dec15 |
151102 |
3252 |
3299 |
3245 |
3295 |
+36 |
16,761 |
60,459 |
-1,284 |
Mar16 |
151102 |
3254 |
3299 |
3248 |
3295 |
+32 |
11,869 |
67,756 |
+395 |
May16 |
151102 |
3250 |
3290 |
3243 |
3285 |
+30 |
2,429 |
28,884 |
+454 |
Jul16 |
151102 |
3239 |
3275 |
3231 |
3271 |
+27 |
997 |
17,493 |
+270 |
Sep16 |
151102 |
3229 |
3254 |
3214 |
3253 |
+26 |
932 |
11,885 |
+109 |
Dec16 |
151102 |
3200 |
3221 |
3200 |
3221 |
+22 |
821 |
8,324 |
+222 |
Mar17 |
151102 |
3173 |
3197 |
3173 |
3197 |
+24 |
633 |
18,566 |
+354 |
Total Volume and Open Interest |
34,468 |
220,124 |
+530 |
Coffee "C"(ICE) |
Dec15 |
151102 |
121.00 |
121.40 |
118.00 |
118.80 |
-2.15 |
12,878 |
88,423 |
+404 |
Mar16 |
151102 |
124.55 |
124.75 |
121.35 |
122.15 |
-2.10 |
5,205 |
52,506 |
+1,279 |
May16 |
151102 |
126.90 |
126.90 |
123.40 |
124.20 |
-2.10 |
1,271 |
25,544 |
-139 |
Jul16 |
151102 |
128.30 |
128.55 |
125.40 |
126.20 |
-2.10 |
333 |
10,620 |
+25 |
Sep16 |
151102 |
130.00 |
130.00 |
127.30 |
128.15 |
-2.05 |
135 |
8,040 |
+8 |
Dec16 |
151102 |
132.00 |
132.00 |
130.00 |
130.95 |
-1.95 |
192 |
9,870 |
+51 |
Total Volume and Open Interest |
20,059 |
199,382 |
+1,655 |
Orange Juice(ICE) |
Nov15 |
151102 |
134.65 |
134.65 |
133.90 |
133.90 |
-0.75 |
514 |
478 |
-795 |
Jan16 |
151102 |
133.95 |
134.80 |
132.35 |
132.85 |
-0.90 |
712 |
8,895 |
+78 |
Mar16 |
151102 |
132.60 |
134.10 |
132.50 |
132.50 |
-1.10 |
45 |
2,628 |
+33 |
May16 |
151102 |
134.10 |
135.55 |
133.70 |
134.00 |
-0.10 |
1 |
690 |
+0 |
Jul16 |
151102 |
135.00 |
135.40 |
135.00 |
135.40 |
-0.05 |
0 |
237 |
+0 |
Sep16 |
151102 |
135.50 |
135.50 |
135.50 |
135.50 |
-0.05 |
0 |
45 |
+0 |
Total Volume and Open Interest |
1,272 |
12,974 |
-684 |
Sugar #11(ICE) |
Mar16 |
151102 |
14.52 |
15.15 |
14.52 |
15.11 |
+0.59 |
47,625 |
451,814 |
-571 |
May16 |
151102 |
14.15 |
14.74 |
14.15 |
14.71 |
+0.54 |
14,725 |
133,055 |
+46 |
Jul16 |
151102 |
13.95 |
14.45 |
13.95 |
14.42 |
+0.49 |
10,794 |
96,659 |
-719 |
Oct16 |
151102 |
13.94 |
14.46 |
13.94 |
14.42 |
+0.46 |
4,946 |
69,292 |
-207 |
Mar17 |
151102 |
14.44 |
14.84 |
14.44 |
14.80 |
+0.46 |
2,519 |
30,989 |
+272 |
May17 |
151102 |
14.30 |
14.67 |
14.30 |
14.64 |
+0.44 |
1,119 |
6,856 |
+211 |
Jul17 |
151102 |
14.15 |
14.48 |
14.15 |
14.46 |
+0.40 |
968 |
7,520 |
-262 |
Oct17 |
151102 |
14.21 |
14.49 |
14.21 |
14.47 |
+0.36 |
306 |
7,904 |
-27 |
Total Volume and Open Interest |
83,319 |
810,040 |
-1,005 |
London Cocoa(LCE) |
Dec15 |
151102 |
2208 |
2222 |
2190 |
2219 |
+11 |
8,303 |
72,501 |
-1,390 |
Mar16 |
151102 |
2189 |
2207 |
2176 |
2205 |
+13 |
10,095 |
76,080 |
+908 |
May16 |
151102 |
2170 |
2195 |
2166 |
2193 |
+12 |
3,044 |
25,284 |
+208 |
Jul16 |
151102 |
2161 |
2186 |
2157 |
2184 |
+12 |
599 |
37,238 |
+24 |
Sep16 |
151102 |
2150 |
2175 |
2145 |
2172 |
+12 |
586 |
33,223 |
+14 |
Dec16 |
151102 |
2114 |
2138 |
2114 |
2135 |
+11 |
1,255 |
13,823 |
+425 |
Mar17 |
151102 |
2096 |
2112 |
2084 |
2108 |
+11 |
450 |
25,107 |
+295 |
Total Volume and Open Interest |
24,353 |
283,721 |
+505 |
London Sugar(LCE) |
Dec15 |
151102 |
394.00 |
407.90 |
393.30 |
407.50 |
+16.10 |
3,531 |
23,793 |
-870 |
Mar16 |
151102 |
396.80 |
409.90 |
396.60 |
409.50 |
+14.70 |
3,549 |
32,801 |
+239 |
May16 |
151102 |
398.40 |
410.00 |
398.30 |
409.80 |
+13.40 |
1,118 |
12,666 |
+509 |
Aug16 |
151102 |
397.30 |
407.50 |
397.30 |
407.20 |
+11.80 |
495 |
6,428 |
+87 |
Oct16 |
151102 |
395.50 |
404.90 |
395.50 |
404.40 |
+10.80 |
149 |
3,158 |
+85 |
Total Volume and Open Interest |
8,865 |
80,415 |
+64 |
Cotton(ICE) |
Dec15 |
151102 |
63.34 |
63.44 |
62.14 |
63.29 |
-0.03 |
12,272 |
106,492 |
-2,748 |
Mar16 |
151102 |
63.00 |
63.24 |
61.93 |
63.13 |
+0.13 |
7,606 |
68,222 |
+1,576 |
May16 |
151102 |
63.09 |
63.83 |
62.53 |
63.76 |
+0.16 |
868 |
9,514 |
+185 |
Jul16 |
151102 |
63.44 |
64.15 |
62.88 |
64.09 |
+0.14 |
107 |
7,442 |
+20 |
Oct16 |
151102 |
63.00 |
63.00 |
63.00 |
63.00 |
+0.14 |
0 |
4 |
+0 |
Dec16 |
151102 |
63.42 |
63.43 |
62.50 |
63.42 |
-0.02 |
46 |
6,684 |
+33 |
Total Volume and Open Interest |
20,914 |
198,772 |
-927 |
Lumber(CME) |
Nov15 |
151102 |
253.7 |
253.7 |
246.6 |
249.0 |
-4.7 |
179 |
991 |
-66 |
Jan16 |
151102 |
251.2 |
251.4 |
244.5 |
246.1 |
-5.4 |
289 |
2,883 |
+11 |
Mar16 |
151102 |
253.8 |
253.8 |
250.7 |
251.9 |
-5.0 |
17 |
582 |
+1 |
May16 |
151102 |
261.0 |
261.0 |
261.0 |
261.0 |
-2.4 |
0 |
18 |
+0 |
Total Volume and Open Interest |
485 |
4,475 |
-54 |
Crude Oil(NYM) |
Dec15 |
151102 |
46.43 |
46.73 |
45.56 |
46.14 |
-0.45 |
436,513 |
511,782 |
-12,648 |
Jan16 |
151102 |
47.26 |
47.60 |
46.45 |
47.04 |
-0.43 |
112,802 |
248,027 |
-2,753 |
Feb16 |
151102 |
48.10 |
48.33 |
47.29 |
47.87 |
-0.39 |
47,542 |
100,116 |
+1,589 |
Mar16 |
151102 |
48.80 |
49.06 |
47.99 |
48.58 |
-0.37 |
39,037 |
135,587 |
+1,306 |
Apr16 |
151102 |
49.34 |
49.61 |
48.70 |
49.18 |
-0.36 |
16,923 |
44,786 |
+137 |
May16 |
151102 |
49.91 |
49.99 |
49.09 |
49.65 |
-0.35 |
8,165 |
36,247 |
+110 |
Jun16 |
151102 |
50.18 |
50.45 |
49.46 |
50.02 |
-0.35 |
28,554 |
107,825 |
-699 |
Jul16 |
151102 |
50.43 |
50.69 |
50.00 |
50.32 |
-0.33 |
3,098 |
26,947 |
-688 |
Aug16 |
151102 |
50.51 |
51.00 |
50.31 |
50.60 |
-0.31 |
2,409 |
23,603 |
-989 |
Sep16 |
151102 |
50.80 |
51.22 |
50.65 |
50.89 |
-0.29 |
5,713 |
52,198 |
+385 |
Oct16 |
151102 |
51.32 |
51.32 |
51.19 |
51.19 |
-0.28 |
1,905 |
23,730 |
-853 |
Nov16 |
151102 |
51.48 |
51.86 |
51.26 |
51.53 |
-0.28 |
2,216 |
20,891 |
-709 |
Dec16 |
151102 |
52.03 |
52.27 |
51.37 |
51.89 |
-0.29 |
25,905 |
151,059 |
-860 |
Jan17 |
151102 |
52.13 |
52.13 |
51.84 |
52.13 |
-0.30 |
320 |
17,807 |
+35 |
Feb17 |
151102 |
52.37 |
52.37 |
52.27 |
52.37 |
-0.29 |
112 |
9,151 |
-6 |
Mar17 |
151102 |
52.61 |
52.61 |
52.33 |
52.61 |
-0.28 |
172 |
9,922 |
-32 |
Total Volume and Open Interest |
739,895 |
1,670,498 |
-16,951 |
e-miNY Crude Oil(NYM) |
Dec15 |
151102 |
46.425 |
46.700 |
45.550 |
46.150 |
-0.450 |
9,032 |
2,803 |
-216 |
Jan16 |
151102 |
47.200 |
47.575 |
46.475 |
47.050 |
-0.425 |
390 |
357 |
+15 |
Feb16 |
151102 |
48.100 |
48.300 |
47.550 |
47.875 |
-0.375 |
134 |
227 |
+26 |
Mar16 |
151102 |
48.650 |
48.650 |
48.325 |
48.575 |
-0.375 |
82 |
135 |
-28 |
Apr16 |
151102 |
49.450 |
49.450 |
49.175 |
49.175 |
-0.375 |
65 |
27 |
+18 |
May16 |
151102 |
49.650 |
49.650 |
49.650 |
49.650 |
-0.350 |
14 |
20 |
-2 |
Jun16 |
151102 |
50.025 |
50.025 |
50.025 |
50.025 |
-0.350 |
0 |
34 |
+0 |
Jul16 |
151102 |
50.325 |
50.325 |
50.325 |
50.325 |
-0.325 |
2 |
4 |
+0 |
Aug16 |
151102 |
50.600 |
50.600 |
50.600 |
50.600 |
-0.300 |
0 |
2 |
+0 |
Sep16 |
151102 |
50.900 |
50.900 |
50.900 |
50.900 |
-0.275 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,726 |
3,767 |
-185 |
NY Harbor ULSD(NYM) |
Dec15 |
151102 |
151.29 |
152.71 |
149.51 |
150.69 |
-0.98 |
58,714 |
97,447 |
-1,491 |
Jan16 |
151102 |
154.05 |
155.26 |
152.28 |
153.35 |
-0.98 |
25,798 |
67,058 |
-19 |
Feb16 |
151102 |
156.16 |
157.08 |
154.31 |
155.22 |
-1.09 |
13,744 |
40,160 |
-907 |
Mar16 |
151102 |
157.20 |
158.04 |
155.30 |
156.12 |
-1.12 |
8,194 |
38,924 |
-1,752 |
Apr16 |
151102 |
157.32 |
158.05 |
155.41 |
156.22 |
-1.11 |
3,431 |
23,223 |
-20 |
May16 |
151102 |
156.80 |
158.82 |
156.71 |
157.19 |
-1.05 |
1,574 |
12,679 |
-196 |
Jun16 |
151102 |
159.55 |
160.24 |
157.54 |
158.49 |
-0.94 |
3,740 |
26,782 |
-228 |
Jul16 |
151102 |
160.86 |
161.40 |
159.24 |
160.13 |
-0.87 |
640 |
7,525 |
-84 |
Aug16 |
151102 |
161.63 |
162.00 |
161.37 |
161.79 |
-0.80 |
291 |
5,304 |
+17 |
Sep16 |
151102 |
163.67 |
164.76 |
163.37 |
163.60 |
-0.74 |
93 |
6,295 |
+15 |
Oct16 |
151102 |
165.87 |
165.87 |
165.27 |
165.59 |
-0.68 |
112 |
3,842 |
-2 |
Nov16 |
151102 |
167.44 |
168.44 |
167.12 |
167.49 |
-0.61 |
124 |
3,455 |
+21 |
Dec16 |
151102 |
168.45 |
170.23 |
168.02 |
169.31 |
-0.51 |
907 |
22,827 |
+130 |
Jan17 |
151102 |
171.05 |
171.05 |
171.05 |
171.05 |
-0.45 |
131 |
1,697 |
+88 |
Total Volume and Open Interest |
133,896 |
369,956 |
-9,864 |
RBOB Gasoline(NYM) |
Dec15 |
151102 |
136.93 |
138.08 |
134.14 |
137.53 |
+0.37 |
47,114 |
104,655 |
-745 |
Jan16 |
151102 |
136.96 |
137.47 |
134.29 |
136.96 |
-0.16 |
17,369 |
59,628 |
+988 |
Feb16 |
151102 |
138.32 |
138.76 |
136.06 |
138.16 |
-0.42 |
8,664 |
26,019 |
-261 |
Mar16 |
151102 |
141.33 |
142.10 |
139.19 |
141.05 |
-0.51 |
7,430 |
29,053 |
+343 |
Apr16 |
151102 |
162.93 |
163.68 |
161.30 |
162.70 |
-0.52 |
3,109 |
18,523 |
-31 |
May16 |
151102 |
164.29 |
165.01 |
162.99 |
164.16 |
-0.54 |
1,852 |
15,410 |
-181 |
Jun16 |
151102 |
164.63 |
165.52 |
162.86 |
164.25 |
-0.52 |
2,547 |
18,578 |
-744 |
Jul16 |
151102 |
162.64 |
164.45 |
162.55 |
163.51 |
-0.56 |
711 |
10,216 |
-13 |
Aug16 |
151102 |
161.42 |
162.05 |
161.30 |
161.90 |
-0.59 |
742 |
6,237 |
+216 |
Sep16 |
151102 |
159.26 |
159.64 |
159.26 |
159.53 |
-0.59 |
1,304 |
8,704 |
+94 |
Total Volume and Open Interest |
104,888 |
323,800 |
-4,957 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151102 |
137.50 |
137.53 |
137.50 |
137.53 |
+0.37 |
|
|
|
Jan16 |
151102 |
136.96 |
136.96 |
136.96 |
136.96 |
-0.16 |
|
|
|
Feb16 |
151102 |
138.16 |
138.16 |
138.16 |
138.16 |
-0.42 |
|
|
|
Mar16 |
151102 |
141.05 |
141.05 |
141.05 |
141.05 |
-0.51 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec15 |
151102 |
2.268 |
2.278 |
2.231 |
2.256 |
-0.065 |
154,664 |
285,017 |
-468 |
Jan16 |
151102 |
2.436 |
2.456 |
2.412 |
2.448 |
-0.042 |
49,098 |
241,876 |
+1,748 |
Feb16 |
151102 |
2.466 |
2.482 |
2.442 |
2.474 |
-0.039 |
15,129 |
54,427 |
+1,296 |
Mar16 |
151102 |
2.459 |
2.473 |
2.434 |
2.466 |
-0.036 |
25,836 |
109,738 |
+300 |
Apr16 |
151102 |
2.408 |
2.435 |
2.399 |
2.431 |
-0.020 |
23,642 |
83,512 |
+1,108 |
May16 |
151102 |
2.446 |
2.463 |
2.432 |
2.461 |
-0.020 |
7,715 |
33,234 |
+1,218 |
Jun16 |
151102 |
2.492 |
2.509 |
2.480 |
2.507 |
-0.020 |
4,469 |
27,436 |
+363 |
Jul16 |
151102 |
2.546 |
2.558 |
2.529 |
2.558 |
-0.016 |
3,404 |
20,615 |
-470 |
Aug16 |
151102 |
2.561 |
2.574 |
2.544 |
2.574 |
-0.015 |
1,349 |
18,769 |
+118 |
Sep16 |
151102 |
2.562 |
2.574 |
2.544 |
2.574 |
-0.014 |
1,561 |
14,899 |
-40 |
Oct16 |
151102 |
2.584 |
2.602 |
2.570 |
2.599 |
-0.015 |
4,990 |
27,701 |
+6 |
Nov16 |
151102 |
2.690 |
2.690 |
2.660 |
2.687 |
-0.019 |
1,009 |
10,739 |
+181 |
Dec16 |
151102 |
2.823 |
2.840 |
2.812 |
2.838 |
-0.021 |
1,554 |
12,348 |
+151 |
Jan17 |
151102 |
2.927 |
2.943 |
2.916 |
2.941 |
-0.019 |
1,041 |
16,855 |
+217 |
Feb17 |
151102 |
2.921 |
2.941 |
2.913 |
2.936 |
-0.017 |
201 |
3,716 |
+72 |
Mar17 |
151102 |
2.868 |
2.890 |
2.855 |
2.883 |
-0.015 |
934 |
8,216 |
-57 |
Total Volume and Open Interest |
298,885 |
1,008,658 |
+6,941 |
Brent Crude Oil(ICE) |
Dec15 |
151102 |
49.50 |
49.69 |
48.61 |
48.79 |
-0.77 |
213,925 |
428,189 |
-7,908 |
Jan16 |
151102 |
50.27 |
50.44 |
49.41 |
49.61 |
-0.70 |
84,218 |
364,837 |
+9,124 |
Feb16 |
151102 |
51.07 |
51.24 |
50.24 |
50.45 |
-0.66 |
38,460 |
173,792 |
-507 |
Mar16 |
151102 |
51.65 |
51.85 |
50.89 |
51.09 |
-0.64 |
32,110 |
230,657 |
+341 |
Apr16 |
151102 |
52.42 |
52.63 |
51.66 |
51.89 |
-0.61 |
18,168 |
118,610 |
+144 |
May16 |
151102 |
53.13 |
53.30 |
52.38 |
52.64 |
-0.59 |
12,293 |
68,070 |
+307 |
Jun16 |
151102 |
53.79 |
54.01 |
53.05 |
53.33 |
-0.57 |
33,933 |
148,420 |
+1,717 |
Jul16 |
151102 |
54.38 |
54.38 |
53.65 |
53.91 |
-0.55 |
4,040 |
40,689 |
+505 |
Aug16 |
151102 |
54.83 |
54.94 |
54.14 |
54.41 |
-0.53 |
2,843 |
36,784 |
+229 |
Sep16 |
151102 |
54.88 |
54.88 |
54.88 |
54.88 |
-0.51 |
5,131 |
41,880 |
+364 |
Oct16 |
151102 |
55.54 |
55.54 |
55.32 |
55.32 |
-0.50 |
856 |
26,171 |
-9 |
Nov16 |
151102 |
55.77 |
55.77 |
55.77 |
55.77 |
-0.49 |
1,258 |
23,005 |
+226 |
Dec16 |
151102 |
56.58 |
56.79 |
55.88 |
56.22 |
-0.46 |
26,983 |
168,604 |
+1,238 |
Jan17 |
151102 |
56.63 |
56.63 |
56.63 |
56.63 |
-0.45 |
954 |
20,191 |
+150 |
Total Volume and Open Interest |
492,521 |
2,185,713 |
+5,986 |
Gas Oil(ICE) |
Nov15 |
151102 |
455.00 |
460.00 |
450.50 |
453.50 |
-1.75 |
49,458 |
105,426 |
-3,682 |
Dec15 |
151102 |
459.00 |
464.50 |
455.00 |
458.00 |
-2.00 |
96,572 |
159,772 |
+743 |
Jan16 |
151102 |
466.25 |
470.00 |
461.00 |
464.00 |
-1.75 |
45,952 |
74,996 |
+5,201 |
Feb16 |
151102 |
472.00 |
474.50 |
466.25 |
469.00 |
-1.75 |
16,398 |
51,973 |
+866 |
Mar16 |
151102 |
476.50 |
478.75 |
471.00 |
473.50 |
-1.75 |
20,299 |
44,893 |
+5,271 |
Apr16 |
151102 |
481.25 |
482.75 |
475.25 |
478.00 |
-1.75 |
5,594 |
27,253 |
+104 |
May16 |
151102 |
486.25 |
487.75 |
481.00 |
482.75 |
-1.75 |
3,375 |
22,068 |
-28 |
Jun16 |
151102 |
490.50 |
492.25 |
484.50 |
486.75 |
-1.75 |
6,457 |
40,816 |
+636 |
Jul16 |
151102 |
495.75 |
497.25 |
491.00 |
491.75 |
-1.75 |
157 |
14,661 |
+18 |
Aug16 |
151102 |
500.75 |
502.50 |
496.50 |
496.75 |
-1.75 |
380 |
9,906 |
+44 |
Total Volume and Open Interest |
252,539 |
723,674 |
+9,413 |
Ethanol(CBOT) |
Nov15 |
151102 |
1.605 |
1.605 |
1.570 |
1.581 |
-0.021 |
247 |
78 |
-99 |
Dec15 |
151102 |
1.561 |
1.573 |
1.536 |
1.559 |
-0.018 |
294 |
2,545 |
+103 |
Jan16 |
151102 |
1.540 |
1.540 |
1.538 |
1.539 |
-0.019 |
110 |
1,013 |
+74 |
Feb16 |
151102 |
1.535 |
1.535 |
1.535 |
1.535 |
-0.019 |
11 |
377 |
-1 |
Mar16 |
151102 |
1.541 |
1.541 |
1.541 |
1.541 |
-0.019 |
25 |
513 |
-9 |
Apr16 |
151102 |
1.558 |
1.558 |
1.543 |
1.558 |
-0.014 |
0 |
464 |
+0 |
May16 |
151102 |
1.558 |
1.558 |
1.556 |
1.556 |
-0.014 |
2 |
127 |
+2 |
Jun16 |
151102 |
1.543 |
1.543 |
1.543 |
1.543 |
-0.013 |
0 |
199 |
+0 |
Total Volume and Open Interest |
689 |
5,444 |
+70 |
WTI Crude Oil(ICE) |
Dec15 |
151102 |
46.25 |
46.71 |
45.58 |
46.14 |
-0.45 |
57,370 |
118,498 |
-2,589 |
Jan16 |
151102 |
47.16 |
47.56 |
46.47 |
47.04 |
-0.43 |
36,480 |
54,073 |
-839 |
Feb16 |
151102 |
47.94 |
48.25 |
47.28 |
47.87 |
-0.39 |
16,782 |
21,908 |
+211 |
Mar16 |
151102 |
48.52 |
49.04 |
48.06 |
48.58 |
-0.37 |
9,492 |
34,851 |
+487 |
Apr16 |
151102 |
49.21 |
49.60 |
48.78 |
49.18 |
-0.36 |
4,298 |
7,276 |
+110 |
May16 |
151102 |
49.35 |
49.65 |
49.35 |
49.65 |
-0.35 |
1,403 |
5,041 |
-10 |
Jun16 |
151102 |
50.09 |
50.42 |
49.72 |
50.02 |
-0.35 |
3,693 |
35,055 |
+234 |
Jul16 |
151102 |
50.32 |
50.32 |
50.32 |
50.32 |
-0.33 |
695 |
3,238 |
+428 |
Aug16 |
151102 |
50.60 |
50.60 |
50.60 |
50.60 |
-0.31 |
1,231 |
5,063 |
+961 |
Sep16 |
151102 |
50.89 |
50.89 |
50.89 |
50.89 |
-0.29 |
1,131 |
8,780 |
+770 |
Oct16 |
151102 |
51.19 |
51.19 |
51.19 |
51.19 |
-0.28 |
1,108 |
3,188 |
+1,016 |
Nov16 |
151102 |
51.53 |
51.53 |
51.53 |
51.53 |
-0.28 |
1,056 |
6,892 |
+1,005 |
Dec16 |
151102 |
52.11 |
52.11 |
51.50 |
51.89 |
-0.29 |
6,703 |
49,286 |
+1,044 |
Jan17 |
151102 |
52.13 |
52.13 |
52.13 |
52.13 |
-0.30 |
9 |
3,958 |
+0 |
Feb17 |
151102 |
52.37 |
52.37 |
52.37 |
52.37 |
-0.29 |
1 |
1,091 |
+1 |
Mar17 |
151102 |
52.61 |
52.61 |
52.61 |
52.61 |
-0.28 |
4 |
2,572 |
-4 |
Total Volume and Open Interest |
143,002 |
409,198 |
+3,068 |
US Dollar Index(ICE) |
Dec15 |
151102 |
96.815 |
97.040 |
96.710 |
97.003 |
-0.017 |
34,760 |
73,455 |
+686 |
Mar16 |
151102 |
97.055 |
97.215 |
96.930 |
97.213 |
-0.025 |
333 |
2,652 |
+41 |
Jun16 |
151102 |
97.225 |
97.370 |
97.205 |
97.370 |
-0.015 |
13 |
201 |
+9 |
Total Volume and Open Interest |
35,116 |
76,379 |
+746 |
Australian Dollar(CME) |
Dec15 |
151102 |
71.14 |
71.50 |
71.07 |
71.19 |
+0.02 |
73,007 |
144,852 |
+3,370 |
Mar16 |
151102 |
70.95 |
71.10 |
70.78 |
70.89 |
+0.01 |
632 |
690 |
-122 |
Jun16 |
151102 |
70.64 |
70.70 |
70.64 |
70.64 |
+0.03 |
0 |
8 |
+0 |
Total Volume and Open Interest |
73,639 |
145,557 |
+3,248 |
British Pound(CME) |
Dec15 |
151102 |
154.48 |
154.94 |
154.00 |
154.08 |
-0.14 |
67,066 |
151,585 |
-2,887 |
Mar16 |
151102 |
154.54 |
154.88 |
153.98 |
154.05 |
-0.14 |
257 |
553 |
+124 |
Jun16 |
151102 |
154.55 |
154.63 |
154.03 |
154.03 |
-0.14 |
16 |
239 |
+0 |
Total Volume and Open Interest |
67,378 |
152,413 |
-2,743 |
Canadian Dollar(CME) |
Dec15 |
151102 |
76.48 |
76.52 |
76.22 |
76.33 |
-0.12 |
58,837 |
120,960 |
+1,014 |
Mar16 |
151102 |
76.50 |
76.50 |
76.20 |
76.30 |
-0.12 |
99 |
2,333 |
+40 |
Jun16 |
151102 |
76.36 |
76.46 |
76.27 |
76.29 |
-0.12 |
21 |
565 |
+20 |
Sep16 |
151102 |
76.30 |
76.30 |
76.30 |
76.30 |
-0.11 |
2 |
239 |
-3 |
Total Volume and Open Interest |
58,959 |
124,186 |
+1,071 |
Japanese Yen(CME) |
Dec15 |
151102 |
83.02 |
83.19 |
82.80 |
82.83 |
-0.05 |
122,974 |
188,853 |
+1,105 |
Mar16 |
151102 |
83.23 |
83.36 |
82.98 |
83.01 |
-0.05 |
318 |
4,640 |
+21 |
Jun16 |
151102 |
83.23 |
83.52 |
83.21 |
83.23 |
-0.03 |
0 |
72 |
+0 |
Total Volume and Open Interest |
123,292 |
193,649 |
+1,126 |
Swiss Franc(CME) |
Dec15 |
151102 |
101.52 |
101.79 |
101.22 |
101.45 |
+0.14 |
22,842 |
44,931 |
+3,732 |
Mar16 |
151102 |
101.84 |
102.16 |
101.61 |
101.84 |
+0.14 |
55 |
189 |
+21 |
Jun16 |
151102 |
102.29 |
102.47 |
102.29 |
102.29 |
+0.14 |
10 |
20 |
+10 |
Total Volume and Open Interest |
22,907 |
45,143 |
+3,763 |
EuroFX(CME) |
Dec15 |
151102 |
110.37 |
110.59 |
110.06 |
110.17 |
+0.08 |
237,228 |
387,033 |
+6,342 |
Mar16 |
151102 |
110.55 |
110.81 |
110.31 |
110.40 |
+0.07 |
560 |
3,328 |
+149 |
Jun16 |
151102 |
111.00 |
111.06 |
110.65 |
110.67 |
+0.09 |
19 |
857 |
+13 |
Total Volume and Open Interest |
237,827 |
391,758 |
+6,512 |
Mexican Peso(CME) |
Nov15 |
151102 |
607.00 |
607.00 |
607.00 |
607.00 |
+1.75 |
|
|
|
Dec15 |
151102 |
604.50 |
606.63 |
603.13 |
605.75 |
+1.63 |
31,618 |
92,516 |
+224 |
Total Volume and Open Interest |
31,651 |
140,468 |
+256 |
Brazilian Real(CME) |
Dec15 |
151102 |
258.00 |
259.05 |
255.70 |
257.70 |
+1.75 |
1,336 |
19,307 |
+25 |
Jan16 |
151102 |
254.75 |
254.75 |
254.75 |
254.75 |
+1.20 |
|
|
|
Feb16 |
151102 |
252.05 |
252.05 |
252.05 |
252.05 |
+0.80 |
|
|
|
Mar16 |
151102 |
251.00 |
251.00 |
250.00 |
250.00 |
+1.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,232 |
27,937 |
-192 |
30-Year T-Bonds(CBOT) |
Dec15 |
151102 |
156~220 |
157~000 |
155~190 |
155~240 |
-0~220 |
352,765 |
481,184 |
-3,048 |
Mar16 |
151102 |
155~210 |
155~210 |
154~080 |
154~130 |
-0~220 |
780 |
2,018 |
+159 |
Jun16 |
151102 |
154~130 |
154~130 |
154~130 |
154~130 |
-0~220 |
|
|
|
Total Volume and Open Interest |
353,545 |
483,202 |
-2,889 |
10-Year T-Notes(CBOT) |
Dec15 |
151102 |
127~245 |
127~265 |
127~110 |
127~120 |
-0~100 |
1,568,986 |
2,745,370 |
+8,567 |
Mar16 |
151102 |
127~010 |
127~105 |
126~265 |
126~270 |
-0~115 |
6,370 |
15,947 |
+1,885 |
Jun16 |
151102 |
125~280 |
125~280 |
125~280 |
125~280 |
-0~115 |
|
|
|
Total Volume and Open Interest |
1,575,356 |
2,761,317 |
+10,452 |
5-Year T-Notes(CBOT) |
Dec15 |
151102 |
119~272 |
119~274 |
119~180 |
119~186 |
-0~060 |
902,770 |
2,433,687 |
-38,221 |
Mar16 |
151102 |
119~126 |
119~132 |
119~032 |
119~040 |
-0~066 |
17,454 |
43,020 |
+11,705 |
Jun16 |
151102 |
119~040 |
119~040 |
119~040 |
119~040 |
-0~066 |
|
|
|
Total Volume and Open Interest |
920,224 |
2,476,707 |
-26,516 |
2 Year T-Notes(CBOT) |
Dec15 |
151102 |
109~112 |
109~114 |
109~086 |
109~090 |
-0~014 |
301,755 |
1,161,233 |
-23,673 |
Mar16 |
151102 |
109~040 |
109~042 |
109~014 |
109~016 |
-0~016 |
8,953 |
22,817 |
+1,420 |
Jun16 |
151102 |
109~016 |
109~016 |
109~016 |
109~016 |
-0~016 |
|
|
|
Total Volume and Open Interest |
310,708 |
1,184,050 |
-22,253 |
Eurodollars(CME) |
Dec15 |
151102 |
99.595 |
99.600 |
99.585 |
99.590 |
-0.005 |
232,188 |
1,342,102 |
-4,947 |
Mar16 |
151102 |
99.460 |
99.460 |
99.440 |
99.445 |
-0.015 |
284,133 |
1,343,891 |
-7,229 |
Jun16 |
151102 |
99.320 |
99.320 |
99.290 |
99.295 |
-0.020 |
234,779 |
1,120,887 |
-6,568 |
Sep16 |
151102 |
99.155 |
99.160 |
99.130 |
99.130 |
-0.025 |
256,997 |
974,633 |
-8,956 |
Dec16 |
151102 |
98.995 |
99.000 |
98.960 |
98.965 |
-0.025 |
470,094 |
1,295,936 |
-1,962 |
Mar17 |
151102 |
98.860 |
98.865 |
98.820 |
98.825 |
-0.025 |
283,704 |
753,963 |
-4,938 |
Jun17 |
151102 |
98.725 |
98.730 |
98.680 |
98.685 |
-0.025 |
248,814 |
682,493 |
-6,487 |
Sep17 |
151102 |
98.595 |
98.600 |
98.545 |
98.555 |
-0.025 |
206,628 |
584,155 |
-6,911 |
Dec17 |
151102 |
98.465 |
98.475 |
98.415 |
98.420 |
-0.030 |
271,638 |
640,785 |
-729 |
Mar18 |
151102 |
98.360 |
98.365 |
98.305 |
98.310 |
-0.030 |
161,774 |
378,117 |
-7,411 |
Jun18 |
151102 |
98.250 |
98.260 |
98.200 |
98.205 |
-0.030 |
150,053 |
398,209 |
-9,726 |
Sep18 |
151102 |
98.160 |
98.160 |
98.100 |
98.105 |
-0.030 |
126,456 |
318,288 |
-9,753 |
Dec18 |
151102 |
98.050 |
98.065 |
98.005 |
98.005 |
-0.030 |
89,361 |
314,362 |
-1,996 |
Mar19 |
151102 |
97.980 |
97.985 |
97.925 |
97.925 |
-0.030 |
54,898 |
192,881 |
+1,406 |
Jun19 |
151102 |
97.895 |
97.900 |
97.840 |
97.845 |
-0.030 |
44,337 |
161,131 |
-201 |
Sep19 |
151102 |
97.810 |
97.820 |
97.760 |
97.765 |
-0.030 |
38,568 |
145,387 |
+564 |
Dec19 |
151102 |
97.730 |
97.740 |
97.680 |
97.680 |
-0.030 |
28,868 |
113,730 |
+105 |
Mar20 |
151102 |
97.655 |
97.660 |
97.605 |
97.605 |
-0.030 |
30,432 |
81,892 |
-5,314 |
Total Volume and Open Interest |
3,277,956 |
11,201,575 |
-77,127 |
Ultra T-Bond(CBOT) |
Dec15 |
151102 |
159~31 |
160~12 |
158~28 |
159~03 |
-0~21 |
120,809 |
629,822 |
-1,547 |
Mar16 |
151102 |
159~10 |
160~17 |
159~07 |
159~11 |
-0~22 |
148 |
4,227 |
+14 |
Jun16 |
151102 |
159~11 |
159~11 |
159~11 |
159~11 |
-0~22 |
|
|
|
Total Volume and Open Interest |
120,957 |
634,049 |
-1,533 |
30 Day Federal Funds(CBOT) |
Nov15 |
151102 |
99.868 |
99.872 |
99.868 |
99.870 |
+0.005 |
6,124 |
218,291 |
-2,626 |
Dec15 |
151102 |
99.805 |
99.810 |
99.805 |
99.805 |
unch |
15,346 |
91,810 |
-2,372 |
Jan16 |
151102 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
45,773 |
183,101 |
+3,110 |
Feb16 |
151102 |
99.720 |
99.720 |
99.710 |
99.715 |
unch |
22,404 |
79,548 |
-2,621 |
Mar16 |
151102 |
99.685 |
99.685 |
99.670 |
99.670 |
-0.005 |
2,140 |
17,097 |
+137 |
Apr16 |
151102 |
99.630 |
99.630 |
99.620 |
99.620 |
-0.010 |
7,737 |
49,664 |
-2,247 |
Total Volume and Open Interest |
108,632 |
913,945 |
-6,804 |
3-Mth Euro-Yen(CME) |
Dec15 |
151102 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151102 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151102 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151102 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151102 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151102 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151102 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151102 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151102 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151102 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151102 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151102 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151102 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151102 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151102 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151102 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151102 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151102 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151102 |
148.54 |
148.54 |
148.42 |
148.44 |
-0.22 |
1,155 |
22,063 |
+46 |
Mar16 |
151102 |
147.88 |
147.88 |
147.88 |
147.88 |
-0.22 |
|
|
|
Jun16 |
151102 |
147.32 |
147.32 |
147.32 |
147.32 |
-0.22 |
|
|
|
Total Volume and Open Interest |
1,155 |
22,063 |
+46 |
Euro-Bund(EUREX) |
Dec15 |
151102 |
157.43 |
157.44 |
156.50 |
156.68 |
-0.53 |
592,808 |
1,233,642 |
-12,801 |
Mar16 |
151102 |
159.35 |
159.36 |
158.42 |
158.52 |
-0.58 |
7,145 |
38,535 |
+8,408 |
Jun16 |
151102 |
156.68 |
156.68 |
156.68 |
156.68 |
-0.53 |
|
|
|
Total Volume and Open Interest |
599,953 |
1,272,177 |
-4,393 |
Euro-Bobl(EUREX) |
Dec15 |
151102 |
129.51 |
129.52 |
129.24 |
129.31 |
-0.11 |
348,555 |
1,048,907 |
-9,239 |
Mar16 |
151102 |
131.04 |
131.04 |
130.73 |
130.79 |
-0.13 |
1,168 |
6,973 |
+525 |
Jun16 |
151102 |
129.31 |
129.31 |
129.31 |
129.31 |
-0.11 |
|
|
|
Total Volume and Open Interest |
349,723 |
1,055,880 |
-8,714 |
3-Mth Euribor(EUREX) |
Dec15 |
151102 |
100.105 |
100.105 |
100.105 |
100.105 |
-0.010 |
72 |
29,253 |
+0 |
Mar16 |
151102 |
100.125 |
100.135 |
100.125 |
100.135 |
-0.005 |
28 |
4,999 |
+84 |
Jun16 |
151102 |
100.140 |
100.150 |
100.140 |
100.150 |
-0.005 |
168 |
9,684 |
+0 |
Total Volume and Open Interest |
530 |
69,567 |
+139 |
Long Gilt(LIFFE) |
Dec15 |
151102 |
117~23 |
117~24 |
117~12 |
117~14 |
-0~10 |
231,097 |
435,943 |
-15,438 |
Mar16 |
151102 |
116~20 |
116~20 |
116~20 |
116~20 |
-0~10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
231,097 |
435,944 |
-15,438 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151102 |
99.40 |
99.40 |
99.39 |
99.39 |
-0.01 |
68,753 |
367,525 |
-8,529 |
Mar16 |
151102 |
99.34 |
99.34 |
99.31 |
99.32 |
-0.01 |
91,315 |
386,685 |
+5,437 |
Jun16 |
151102 |
99.26 |
99.26 |
99.22 |
99.24 |
-0.02 |
117,238 |
484,482 |
+3,367 |
Sep16 |
151102 |
99.17 |
99.17 |
99.12 |
99.14 |
-0.03 |
111,006 |
370,903 |
-8,372 |
Dec16 |
151102 |
99.06 |
99.06 |
99.00 |
99.02 |
-0.04 |
116,650 |
392,797 |
-5,935 |
Mar17 |
151102 |
98.96 |
98.96 |
98.89 |
98.91 |
-0.04 |
82,029 |
331,532 |
-3,961 |
Total Volume and Open Interest |
878,097 |
3,446,273 |
-18,597 |
3-Mth Euribor(LIFFE) |
Dec15 |
151102 |
100.115 |
100.115 |
100.095 |
100.110 |
unch |
103,077 |
442,515 |
-9,168 |
Mar16 |
151102 |
100.140 |
100.145 |
100.120 |
100.135 |
unch |
96,235 |
316,682 |
+1,651 |
Jun16 |
151102 |
100.160 |
100.160 |
100.130 |
100.150 |
unch |
104,269 |
398,462 |
-5,357 |
Total Volume and Open Interest |
901,583 |
3,415,253 |
-31,513 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151102 |
98.00 |
98.01 |
97.99 |
98.01 |
unch |
38,578 |
198,165 |
-3,169 |
Mar16 |
151102 |
98.13 |
98.14 |
98.11 |
98.14 |
+0.01 |
29,772 |
166,631 |
-9,645 |
Jun16 |
151102 |
98.19 |
98.19 |
98.17 |
98.19 |
unch |
16,651 |
196,381 |
-2,188 |
Sep16 |
151102 |
98.19 |
98.20 |
98.16 |
98.19 |
unch |
15,964 |
140,577 |
-1,054 |
Dec16 |
151102 |
98.16 |
98.16 |
98.13 |
98.16 |
unch |
11,774 |
87,796 |
-3,830 |
Mar17 |
151102 |
98.09 |
98.10 |
98.07 |
98.10 |
unch |
8,515 |
69,858 |
+1,580 |
Jun17 |
151102 |
98.02 |
98.03 |
98.01 |
98.03 |
-0.01 |
2,324 |
43,766 |
-402 |
Sep17 |
151102 |
97.98 |
97.98 |
97.94 |
97.97 |
-0.01 |
2,378 |
32,764 |
+1,229 |
Dec17 |
151102 |
97.91 |
97.91 |
97.90 |
97.91 |
unch |
610 |
4,567 |
+386 |
Mar18 |
151102 |
97.83 |
97.83 |
97.83 |
97.83 |
unch |
0 |
3,208 |
+0 |
Total Volume and Open Interest |
126,566 |
946,821 |
-17,093 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151102 |
97.36 |
97.36 |
97.31 |
97.35 |
-0.01 |
109,118 |
751,265 |
-10,792 |
Mar16 |
151102 |
97.35 |
97.35 |
97.35 |
97.35 |
-0.01 |
|
|
|
Total Volume and Open Interest |
109,118 |
751,265 |
-10,792 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151102 |
98.22 |
98.23 |
98.18 |
98.22 |
-0.01 |
179,645 |
746,592 |
-114 |
Mar16 |
151102 |
98.22 |
98.22 |
98.22 |
98.22 |
-0.01 |
|
|
|
Total Volume and Open Interest |
179,645 |
746,592 |
-114 |
Gold(CMX) |
Dec15 |
151102 |
1141.3 |
1142.7 |
1132.2 |
1135.9 |
-5.5 |
155,610 |
298,145 |
-13,820 |
Feb16 |
151102 |
1142.2 |
1143.1 |
1133.2 |
1136.8 |
-5.5 |
4,252 |
74,650 |
+2,055 |
Apr16 |
151102 |
1139.8 |
1142.3 |
1134.5 |
1137.5 |
-5.5 |
481 |
26,378 |
+143 |
Jun16 |
151102 |
1136.0 |
1144.5 |
1134.8 |
1138.1 |
-5.5 |
1,735 |
19,366 |
-307 |
Aug16 |
151102 |
1140.0 |
1141.9 |
1137.4 |
1138.8 |
-5.5 |
265 |
6,250 |
+82 |
Oct16 |
151102 |
1139.6 |
1139.6 |
1139.6 |
1139.6 |
-5.5 |
276 |
3,008 |
+116 |
Dec16 |
151102 |
1141.8 |
1141.8 |
1138.4 |
1140.6 |
-5.4 |
489 |
14,510 |
+81 |
Feb17 |
151102 |
1141.6 |
1141.6 |
1141.6 |
1141.6 |
-5.4 |
0 |
340 |
+0 |
Apr17 |
151102 |
1142.7 |
1142.7 |
1142.7 |
1142.7 |
-5.3 |
1 |
681 |
+0 |
Jun17 |
151102 |
1143.9 |
1143.9 |
1143.9 |
1143.9 |
-5.2 |
26 |
4,316 |
+0 |
Aug17 |
151102 |
1145.4 |
1145.4 |
1145.4 |
1145.4 |
-5.1 |
|
|
|
Total Volume and Open Interest |
163,490 |
458,800 |
-11,725 |
Silver(CMX) |
Dec15 |
151102 |
1553.5 |
1555.0 |
1525.0 |
1540.8 |
-15.9 |
62,481 |
110,031 |
-4,562 |
Mar16 |
151102 |
1559.5 |
1559.5 |
1530.0 |
1545.6 |
-15.9 |
1,967 |
35,161 |
+541 |
May16 |
151102 |
1559.5 |
1559.5 |
1533.5 |
1548.6 |
-16.0 |
787 |
7,091 |
-27 |
Jul16 |
151102 |
1549.5 |
1554.5 |
1549.5 |
1551.5 |
-16.0 |
320 |
5,900 |
-9 |
Sep16 |
151102 |
1555.0 |
1555.0 |
1554.0 |
1554.2 |
-16.1 |
204 |
1,766 |
+42 |
Dec16 |
151102 |
1564.0 |
1564.0 |
1543.0 |
1557.9 |
-16.1 |
551 |
7,838 |
+309 |
Mar17 |
151102 |
1562.4 |
1562.4 |
1562.4 |
1562.4 |
-16.1 |
0 |
8 |
+0 |
Total Volume and Open Interest |
66,445 |
172,385 |
-3,653 |
Platinum(NYMEX) |
Jan16 |
151102 |
985.2 |
986.4 |
971.4 |
978.4 |
-10.7 |
9,238 |
64,384 |
-1,307 |
Apr16 |
151102 |
985.2 |
985.2 |
972.2 |
978.9 |
-10.7 |
187 |
5,472 |
+104 |
Jul16 |
151102 |
976.4 |
979.9 |
976.4 |
979.9 |
-10.8 |
0 |
16 |
+0 |
Oct16 |
151102 |
981.8 |
981.8 |
981.8 |
981.8 |
-10.8 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,426 |
69,921 |
-1,202 |
Palladium(NYMEX) |
Dec15 |
151102 |
676.25 |
676.25 |
645.95 |
650.35 |
-26.90 |
3,088 |
24,355 |
-285 |
Mar16 |
151102 |
670.70 |
672.20 |
647.65 |
650.85 |
-26.80 |
197 |
1,754 |
+178 |
Jun16 |
151102 |
651.00 |
651.40 |
650.00 |
651.20 |
-26.80 |
0 |
10 |
+0 |
Total Volume and Open Interest |
3,288 |
26,120 |
-109 |
Copper(CMX) |
Dec15 |
151102 |
230.60 |
232.30 |
228.85 |
231.90 |
+0.15 |
48,631 |
97,134 |
+168 |
Mar16 |
151102 |
231.55 |
233.05 |
229.85 |
232.75 |
+0.10 |
8,629 |
40,527 |
+282 |
May16 |
151102 |
232.05 |
233.20 |
231.70 |
233.10 |
+0.20 |
1,711 |
12,227 |
-183 |
Jul16 |
151102 |
231.75 |
233.30 |
231.05 |
233.25 |
+0.30 |
567 |
5,932 |
+11 |
Sep16 |
151102 |
232.00 |
233.30 |
231.70 |
233.30 |
+0.30 |
342 |
2,203 |
+39 |
Total Volume and Open Interest |
61,000 |
167,824 |
+538 |
E-mini DJIA Index(CBOT) |
Dec15 |
151102 |
17598 |
17764 |
17527 |
17735 |
+141 |
105,568 |
84,324 |
+3,509 |
Mar16 |
151102 |
17486 |
17676 |
17458 |
17653 |
+142 |
446 |
2,243 |
+419 |
Jun16 |
151102 |
17586 |
17586 |
17571 |
17571 |
+142 |
0 |
9 |
+0 |
Sep16 |
151102 |
17470 |
17470 |
17470 |
17470 |
+142 |
|
|
|
Total Volume and Open Interest |
106,014 |
86,576 |
+3,928 |
S & P 500(CME) |
Dec15 |
151102 |
2072.10 |
2099.50 |
2064.70 |
2095.40 |
+21.70 |
5,695 |
97,510 |
+24 |
Mar16 |
151102 |
2088.00 |
2092.60 |
2065.10 |
2087.80 |
+21.70 |
18 |
1,854 |
-2 |
Jun16 |
151102 |
2080.90 |
2085.70 |
2058.20 |
2080.90 |
+21.70 |
6 |
1,617 |
+0 |
Sep16 |
151102 |
2074.20 |
2079.00 |
2051.50 |
2074.20 |
+21.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,719 |
100,988 |
-8 |
S & P 500 E-Mini(Globex) |
Dec15 |
151102 |
2073.00 |
2100.00 |
2064.25 |
2095.50 |
+21.75 |
1,407,730 |
2,779,503 |
+6,371 |
Mar16 |
151102 |
2063.75 |
2092.00 |
2057.00 |
2087.75 |
+21.75 |
1,919 |
87,994 |
+356 |
Jun16 |
151102 |
2057.00 |
2085.00 |
2050.25 |
2081.00 |
+21.75 |
343 |
3,875 |
+153 |
Sep16 |
151102 |
2060.25 |
2076.25 |
2046.75 |
2074.25 |
+21.75 |
14 |
41 |
-14 |
Total Volume and Open Interest |
1,410,006 |
2,871,462 |
+6,716 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151102 |
4644.50 |
4699.50 |
4625.00 |
4694.00 |
+50.70 |
184,529 |
325,218 |
+1,555 |
Mar16 |
151102 |
4627.80 |
4692.00 |
4619.50 |
4687.50 |
+51.20 |
94 |
3,848 |
-1 |
Jun16 |
151102 |
4681.30 |
4681.30 |
4621.00 |
4681.30 |
+51.30 |
0 |
226 |
+0 |
Total Volume and Open Interest |
184,623 |
329,368 |
+1,554 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151102 |
1439.00 |
1464.30 |
1432.80 |
1462.20 |
+20.80 |
14,686 |
86,122 |
+744 |
Mar16 |
151102 |
1443.10 |
1459.40 |
1438.40 |
1459.40 |
+20.80 |
0 |
2 |
+0 |
Jun16 |
151102 |
1451.30 |
1451.30 |
1451.30 |
1451.30 |
+20.80 |
|
|
|
Total Volume and Open Interest |
14,686 |
86,130 |
+744 |
Volatility Index(CBOE) |
Nov15 |
151102 |
16.66 |
17.10 |
15.45 |
15.88 |
-0.75 |
60,914 |
0 |
-154,253 |
Dec15 |
151102 |
17.35 |
17.67 |
16.30 |
16.63 |
-0.70 |
26,071 |
0 |
-74,302 |
Jan16 |
151102 |
18.15 |
18.40 |
17.27 |
17.53 |
-0.65 |
8,170 |
0 |
-24,460 |
Feb16 |
151102 |
18.75 |
18.87 |
17.80 |
18.03 |
-0.65 |
3,895 |
0 |
-22,537 |
Total Volume and Open Interest |
104,127 |
326,518 |
+14,436 |
Russell 2000(ICE) |
Dec15 |
151102 |
1157.10 |
1185.20 |
1151.70 |
1180.40 |
+22.10 |
94,925 |
380,358 |
+1,306 |
Mar16 |
151102 |
1162.50 |
1179.00 |
1162.50 |
1175.30 |
+22.20 |
14 |
610 |
+2 |
Jun16 |
151102 |
1171.60 |
1171.60 |
1171.60 |
1171.60 |
+22.20 |
|
|
|
Total Volume and Open Interest |
94,939 |
380,969 |
+1,308 |
Nikkei 225(CME) |
Dec15 |
151102 |
18880 |
19055 |
18675 |
19020 |
+105 |
9,993 |
51,152 |
-211 |
Mar16 |
151102 |
19105 |
19105 |
18825 |
19105 |
+105 |
1 |
32 |
+1 |
Total Volume and Open Interest |
9,994 |
51,185 |
-210 |
Nikkei 225(SGX) |
Dec15 |
151102 |
19050 |
19085 |
18625 |
18725 |
-345 |
81,925 |
239,899 |
+7,295 |
Mar16 |
151102 |
18980 |
18980 |
18600 |
18695 |
-345 |
38 |
1,454 |
-9 |
Jun16 |
151102 |
18585 |
18585 |
18585 |
18585 |
-350 |
0 |
203 |
+0 |
Total Volume and Open Interest |
82,003 |
250,527 |
+7,286 |
CAC 40(EURONEXT) |
Nov15 |
151102 |
4855.0 |
4938.5 |
4836.0 |
4915.0 |
+19.5 |
83,890 |
234,158 |
+9,335 |
Dec15 |
151102 |
4860.5 |
4933.0 |
4842.5 |
4910.0 |
+19.5 |
280 |
14,464 |
-30 |
Jan16 |
151102 |
4905.0 |
4906.0 |
4905.0 |
4905.0 |
+19.5 |
1 |
13 |
+1 |
Total Volume and Open Interest |
84,172 |
248,741 |
+9,307 |
Hang Seng Index(HKFE) |
Nov15 |
151102 |
22694 |
22694 |
22230 |
22357 |
-327 |
97,818 |
84,924 |
+3,152 |
Dec15 |
151102 |
22655 |
22683 |
22250 |
22371 |
-326 |
568 |
10,720 |
+112 |
Total Volume and Open Interest |
112,898 |
109,866 |
-18,533 |
DAX(EUREX) |
Dec15 |
151102 |
10761.0 |
10995.0 |
10727.5 |
10956.0 |
+136.5 |
93,327 |
128,479 |
+731 |
Mar16 |
151102 |
10750.5 |
11001.0 |
10746.5 |
10964.5 |
+136.5 |
2,198 |
14,883 |
+1,854 |
Jun16 |
151102 |
10882.0 |
11021.0 |
10877.0 |
10993.5 |
+136.5 |
30 |
1,726 |
+23 |
Total Volume and Open Interest |
95,555 |
145,088 |
+2,608 |
FT-SE 100(EURONEXT) |
Dec15 |
151102 |
6299.00 |
6381.00 |
6290.50 |
6339.00 |
+19.00 |
96,461 |
554,483 |
+4,097 |
Mar16 |
151102 |
6241.00 |
6290.00 |
6241.00 |
6289.50 |
+18.50 |
38 |
1,824 |
+20 |
Jun16 |
151102 |
6216.50 |
6241.50 |
6216.50 |
6241.50 |
+18.50 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
96,499 |
558,063 |
+4,117 |
SPI 200(SFE) |
Dec15 |
151102 |
5231.0 |
5235.0 |
5129.0 |
5130.0 |
-106.0 |
32,865 |
231,222 |
+4,647 |
Mar16 |
151102 |
5100.0 |
5100.0 |
5074.0 |
5074.0 |
-107.0 |
10 |
3,457 |
+2 |
Jun16 |
151102 |
5064.0 |
5064.0 |
5064.0 |
5064.0 |
-107.0 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
32,925 |
237,119 |
+4,699 |
FTSE MIB(ISE) |
Dec15 |
151102 |
22330.00 |
22610.00 |
22230.00 |
22471.00 |
+29.00 |
38,384 |
70,600 |
-2,073 |
Mar16 |
151102 |
22340.00 |
22595.00 |
22260.00 |
22491.00 |
+27.00 |
37 |
591 |
+5 |
Jun16 |
151102 |
22072.00 |
22072.00 |
22072.00 |
22072.00 |
+27.00 |
|
|
|
Total Volume and Open Interest |
38,421 |
71,191 |
-2,068 |
KOSPI 200(KFE) |
Dec15 |
151102 |
250.80 |
250.95 |
250.65 |
250.65 |
-0.55 |
180,022 |
120,729 |
+1,532 |
Mar16 |
151102 |
248.70 |
248.90 |
248.50 |
248.50 |
-0.50 |
544 |
3,057 |
+62 |
Jun16 |
151102 |
249.85 |
249.85 |
249.85 |
249.85 |
+0.15 |
3 |
555 |
+0 |
Total Volume and Open Interest |
180,571 |
125,669 |
+1,592 |
GSCI(CME) |
Nov15 |
151102 |
360.55 |
360.55 |
360.55 |
360.55 |
-3.00 |
230 |
13,085 |
-111 |
Dec15 |
151102 |
366.25 |
366.25 |
366.25 |
366.25 |
-2.80 |
80 |
275 |
+80 |
Jan16 |
151102 |
369.25 |
369.25 |
369.25 |
369.25 |
-2.80 |
|
|
|
Total Volume and Open Interest |
310 |
13,360 |
-31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|