|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 06, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151106 |
868.00 |
873.00 |
863.25 |
871.25 |
+3.50 |
4,218 |
6,397 |
-1,823 |
Jan16 |
151106 |
864.75 |
868.25 |
858.00 |
867.25 |
+3.25 |
80,996 |
275,964 |
+1,269 |
Mar16 |
151106 |
866.75 |
870.50 |
860.25 |
869.50 |
+3.25 |
27,465 |
134,441 |
-1,481 |
May16 |
151106 |
871.50 |
876.00 |
865.75 |
874.75 |
+3.50 |
11,212 |
74,537 |
+561 |
Jul16 |
151106 |
880.00 |
881.50 |
871.50 |
880.50 |
+3.50 |
8,881 |
70,603 |
+1,158 |
Aug16 |
151106 |
878.00 |
880.75 |
871.50 |
880.50 |
+3.75 |
708 |
7,605 |
+133 |
Sep16 |
151106 |
875.00 |
877.25 |
869.50 |
877.25 |
+4.50 |
234 |
1,975 |
-24 |
Nov16 |
151106 |
874.50 |
880.00 |
868.50 |
879.25 |
+5.25 |
3,281 |
63,319 |
+166 |
Jan17 |
151106 |
876.00 |
884.75 |
875.75 |
884.75 |
+5.25 |
7 |
587 |
-2 |
Mar17 |
151106 |
887.75 |
889.00 |
882.50 |
889.00 |
+5.50 |
17 |
315 |
-7 |
May17 |
151106 |
892.75 |
892.75 |
886.00 |
892.75 |
+5.25 |
0 |
322 |
+0 |
Jul17 |
151106 |
898.00 |
898.00 |
898.00 |
898.00 |
+5.00 |
13 |
547 |
+7 |
Aug17 |
151106 |
894.50 |
894.50 |
894.50 |
894.50 |
+4.75 |
0 |
35 |
+0 |
Sep17 |
151106 |
888.00 |
888.00 |
888.00 |
888.00 |
+4.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
137,036 |
637,442 |
-41 |
Soybean Meal(CBOT) |
Dec15 |
151106 |
296.90 |
297.70 |
294.00 |
295.70 |
-0.70 |
38,460 |
124,765 |
-411 |
Jan16 |
151106 |
295.60 |
296.90 |
293.30 |
294.80 |
-0.40 |
15,845 |
79,802 |
-326 |
Mar16 |
151106 |
294.30 |
295.40 |
291.90 |
293.20 |
-0.20 |
9,473 |
65,201 |
+499 |
May16 |
151106 |
293.50 |
294.30 |
291.50 |
292.80 |
+0.10 |
5,130 |
50,615 |
+175 |
Jul16 |
151106 |
293.90 |
295.00 |
292.00 |
293.50 |
+0.20 |
4,339 |
41,090 |
+299 |
Aug16 |
151106 |
293.60 |
295.00 |
292.20 |
293.70 |
+0.30 |
572 |
11,006 |
+48 |
Sep16 |
151106 |
294.20 |
294.80 |
292.00 |
293.60 |
+0.50 |
269 |
10,376 |
-8 |
Oct16 |
151106 |
292.00 |
293.10 |
290.90 |
292.10 |
+0.50 |
415 |
8,122 |
+30 |
Dec16 |
151106 |
292.50 |
293.60 |
290.90 |
292.50 |
+0.60 |
739 |
21,021 |
+76 |
Jan17 |
151106 |
292.60 |
294.00 |
292.50 |
293.20 |
+0.60 |
1 |
1,145 |
+1 |
Total Volume and Open Interest |
75,330 |
415,359 |
+430 |
Soybean Oil(CBOT) |
Dec15 |
151106 |
27.87 |
28.07 |
27.50 |
28.04 |
+0.21 |
74,550 |
134,783 |
-4,185 |
Jan16 |
151106 |
28.12 |
28.37 |
27.79 |
28.32 |
+0.21 |
33,763 |
96,736 |
-308 |
Mar16 |
151106 |
28.31 |
28.58 |
28.00 |
28.53 |
+0.24 |
16,921 |
67,667 |
+583 |
May16 |
151106 |
28.53 |
28.81 |
28.25 |
28.75 |
+0.23 |
11,238 |
61,229 |
+1,297 |
Jul16 |
151106 |
28.70 |
29.01 |
28.46 |
28.97 |
+0.26 |
6,337 |
38,482 |
+53 |
Aug16 |
151106 |
28.79 |
29.08 |
28.52 |
29.03 |
+0.24 |
829 |
7,528 |
+174 |
Sep16 |
151106 |
28.93 |
29.07 |
28.60 |
29.07 |
+0.24 |
269 |
6,179 |
+41 |
Oct16 |
151106 |
28.77 |
29.06 |
28.66 |
29.06 |
+0.24 |
323 |
6,254 |
+38 |
Dec16 |
151106 |
28.96 |
29.15 |
28.63 |
29.14 |
+0.24 |
1,534 |
22,657 |
+256 |
Jan17 |
151106 |
29.35 |
29.35 |
29.02 |
29.35 |
+0.23 |
0 |
1,015 |
+0 |
Total Volume and Open Interest |
145,767 |
444,261 |
-2,050 |
Canola(WCE) |
Nov15 |
151106 |
469.0 |
472.3 |
469.0 |
472.3 |
+4.6 |
117 |
514 |
-117 |
Jan16 |
151106 |
474.5 |
479.9 |
474.5 |
479.7 |
+5.2 |
16,506 |
112,883 |
-363 |
Mar16 |
151106 |
481.7 |
485.5 |
480.0 |
485.5 |
+5.7 |
5,932 |
33,470 |
+2,704 |
May16 |
151106 |
483.9 |
487.5 |
482.9 |
487.5 |
+5.6 |
910 |
6,527 |
+8 |
Jul16 |
151106 |
483.8 |
488.3 |
483.8 |
488.3 |
+6.2 |
433 |
11,941 |
-178 |
Total Volume and Open Interest |
23,941 |
171,094 |
+2,061 |
Corn(CBOT) |
Dec15 |
151106 |
374.75 |
375.25 |
370.00 |
373.00 |
-1.50 |
245,045 |
586,275 |
-19,416 |
Mar16 |
151106 |
383.00 |
383.25 |
378.50 |
381.75 |
-1.00 |
124,366 |
337,734 |
+8,317 |
May16 |
151106 |
389.50 |
389.75 |
385.00 |
388.25 |
-0.75 |
34,529 |
129,333 |
+4,493 |
Jul16 |
151106 |
394.50 |
394.75 |
390.00 |
393.75 |
-0.25 |
22,304 |
125,147 |
+1,056 |
Sep16 |
151106 |
396.50 |
397.25 |
392.00 |
396.75 |
+0.25 |
11,401 |
56,600 |
+2,234 |
Dec16 |
151106 |
401.75 |
402.75 |
398.00 |
401.50 |
-0.75 |
11,133 |
102,266 |
+310 |
Mar17 |
151106 |
412.00 |
412.00 |
408.25 |
411.00 |
-0.75 |
282 |
3,682 |
+137 |
May17 |
151106 |
415.00 |
417.00 |
414.25 |
417.00 |
-0.50 |
128 |
1,503 |
+79 |
Jul17 |
151106 |
418.50 |
420.50 |
417.50 |
420.50 |
-1.25 |
72 |
1,747 |
+29 |
Sep17 |
151106 |
412.50 |
412.50 |
412.50 |
412.50 |
-1.25 |
1 |
756 |
+1 |
Total Volume and Open Interest |
449,268 |
1,347,742 |
-2,757 |
Wheat(CBOT) |
Dec15 |
151106 |
524.50 |
526.00 |
517.75 |
523.25 |
-3.00 |
112,473 |
182,663 |
-1,445 |
Mar16 |
151106 |
525.25 |
527.00 |
519.25 |
525.50 |
-1.50 |
50,530 |
115,998 |
+2,100 |
May16 |
151106 |
527.00 |
530.25 |
521.75 |
529.25 |
+0.75 |
9,435 |
30,110 |
+1,220 |
Jul16 |
151106 |
526.75 |
530.75 |
521.50 |
530.00 |
+2.50 |
12,283 |
42,467 |
+535 |
Sep16 |
151106 |
530.50 |
538.75 |
529.25 |
537.75 |
+2.50 |
1,295 |
6,980 |
-77 |
Dec16 |
151106 |
543.75 |
552.50 |
543.25 |
551.50 |
+2.75 |
2,958 |
10,488 |
+488 |
Total Volume and Open Interest |
189,061 |
390,358 |
+2,838 |
Wheat(KCBT) |
Dec15 |
151106 |
485.50 |
490.75 |
480.75 |
490.25 |
+4.25 |
20,075 |
100,409 |
-1,624 |
Mar16 |
151106 |
500.00 |
506.25 |
495.75 |
505.75 |
+4.75 |
10,420 |
49,827 |
+1,208 |
May16 |
151106 |
510.50 |
516.50 |
507.00 |
516.25 |
+5.00 |
2,953 |
15,003 |
+331 |
Jul16 |
151106 |
521.25 |
527.25 |
517.75 |
526.75 |
+5.00 |
5,244 |
24,323 |
+1,235 |
Sep16 |
151106 |
535.50 |
541.00 |
531.00 |
540.75 |
+5.25 |
399 |
4,563 |
+110 |
Dec16 |
151106 |
552.00 |
559.50 |
551.00 |
558.75 |
+5.25 |
117 |
6,743 |
+24 |
Total Volume and Open Interest |
39,208 |
201,144 |
+1,284 |
Wheat(MGE) |
Dec15 |
151106 |
516.00 |
519.75 |
512.00 |
518.75 |
+2.50 |
6,748 |
26,518 |
-596 |
Mar16 |
151106 |
525.25 |
528.50 |
521.00 |
527.50 |
+2.00 |
3,087 |
19,937 |
+317 |
May16 |
151106 |
534.00 |
537.50 |
530.00 |
536.50 |
+2.25 |
546 |
8,431 |
+20 |
Jul16 |
151106 |
543.50 |
547.25 |
539.75 |
546.00 |
+2.50 |
607 |
5,862 |
+157 |
Sep16 |
151106 |
553.50 |
556.25 |
550.00 |
556.25 |
+2.75 |
112 |
4,128 |
-54 |
Total Volume and Open Interest |
11,124 |
66,464 |
-156 |
Oats(CBOT) |
Dec15 |
151106 |
224.75 |
227.25 |
223.00 |
223.75 |
-0.75 |
613 |
7,335 |
-171 |
Mar16 |
151106 |
226.00 |
228.25 |
224.25 |
224.75 |
-1.00 |
522 |
3,819 |
+320 |
May16 |
151106 |
228.00 |
228.50 |
225.50 |
225.50 |
-1.00 |
65 |
338 |
+55 |
Jul16 |
151106 |
233.50 |
233.50 |
230.25 |
230.25 |
-0.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,200 |
11,505 |
+204 |
Rough Rice(CBOT) |
Nov15 |
151106 |
12.18 |
12.19 |
12.14 |
12.19 |
-0.00 |
298 |
300 |
+151 |
Jan16 |
151106 |
12.43 |
12.49 |
12.37 |
12.44 |
-0.02 |
630 |
9,281 |
-63 |
Mar16 |
151106 |
12.71 |
12.75 |
12.65 |
12.70 |
-0.01 |
21 |
1,620 |
-4 |
May16 |
151106 |
12.95 |
12.95 |
12.95 |
12.95 |
-0.01 |
26 |
537 |
-15 |
Total Volume and Open Interest |
1,001 |
12,174 |
+54 |
Live Cattle(CME) |
Dec15 |
151106 |
134.650 |
135.600 |
133.235 |
134.935 |
+0.535 |
21,306 |
110,069 |
-2,253 |
Feb16 |
151106 |
136.880 |
138.035 |
135.600 |
137.150 |
+0.250 |
13,748 |
64,481 |
+2,207 |
Apr16 |
151106 |
136.200 |
137.650 |
135.200 |
136.630 |
+0.145 |
8,156 |
49,324 |
+101 |
Jun16 |
151106 |
127.150 |
128.800 |
126.350 |
128.050 |
+0.600 |
7,097 |
28,640 |
+394 |
Aug16 |
151106 |
124.480 |
126.350 |
124.100 |
125.600 |
+0.465 |
3,901 |
5,438 |
-117 |
Oct16 |
151106 |
126.885 |
128.500 |
126.430 |
127.580 |
+0.380 |
1,382 |
3,907 |
-306 |
Total Volume and Open Interest |
56,178 |
266,655 |
-17 |
Feeder Cattle(CME) |
Nov15 |
151106 |
181.650 |
184.000 |
180.050 |
181.630 |
unch |
2,553 |
6,241 |
-381 |
Jan16 |
151106 |
172.000 |
174.900 |
170.450 |
172.035 |
-0.650 |
2,798 |
15,532 |
+465 |
Mar16 |
151106 |
169.380 |
171.985 |
168.000 |
169.050 |
-1.000 |
765 |
6,328 |
+7 |
Apr16 |
151106 |
169.880 |
173.050 |
169.185 |
170.580 |
-0.470 |
283 |
1,724 |
+43 |
May16 |
151106 |
170.050 |
173.050 |
168.800 |
170.450 |
-0.130 |
192 |
2,778 |
+19 |
Aug16 |
151106 |
170.285 |
173.600 |
169.900 |
171.400 |
+0.215 |
124 |
1,650 |
-3 |
Sep16 |
151106 |
170.100 |
172.300 |
169.035 |
170.235 |
-2.800 |
1 |
95 |
+0 |
Total Volume and Open Interest |
6,716 |
34,348 |
+150 |
Lean Hogs(CME) |
Dec15 |
151106 |
55.400 |
56.000 |
53.930 |
55.000 |
-0.400 |
16,752 |
78,441 |
-1,826 |
Feb16 |
151106 |
58.500 |
59.430 |
57.350 |
58.300 |
-0.300 |
13,014 |
59,136 |
+1,499 |
Apr16 |
151106 |
63.800 |
64.900 |
63.050 |
63.850 |
+0.065 |
5,990 |
35,794 |
+135 |
May16 |
151106 |
70.400 |
70.635 |
69.480 |
70.000 |
+0.420 |
11 |
685 |
-3 |
Jun16 |
151106 |
73.385 |
74.535 |
72.930 |
73.700 |
+0.370 |
2,921 |
16,095 |
+291 |
Jul16 |
151106 |
73.550 |
74.800 |
73.450 |
74.650 |
+1.150 |
357 |
4,947 |
+26 |
Aug16 |
151106 |
73.230 |
74.480 |
73.035 |
74.300 |
+1.200 |
334 |
2,451 |
-14 |
Oct16 |
151106 |
64.950 |
65.725 |
64.600 |
65.000 |
+0.365 |
364 |
2,469 |
+114 |
Total Volume and Open Interest |
40,024 |
203,590 |
+348 |
Class III Milk(CME) |
Nov15 |
151106 |
15.67 |
15.75 |
15.59 |
15.63 |
+0.01 |
390 |
4,783 |
-73 |
Dec15 |
151106 |
15.42 |
15.63 |
15.35 |
15.54 |
+0.13 |
555 |
4,505 |
+108 |
Jan16 |
151106 |
15.31 |
15.44 |
15.28 |
15.34 |
+0.03 |
204 |
2,545 |
+24 |
Feb16 |
151106 |
15.30 |
15.34 |
15.24 |
15.29 |
-0.03 |
59 |
2,053 |
+18 |
Mar16 |
151106 |
15.56 |
15.56 |
15.45 |
15.55 |
-0.04 |
52 |
1,977 |
+30 |
Apr16 |
151106 |
15.82 |
15.90 |
15.82 |
15.89 |
+0.04 |
56 |
1,439 |
+34 |
May16 |
151106 |
16.14 |
16.20 |
16.14 |
16.19 |
+0.03 |
28 |
1,327 |
+5 |
Jun16 |
151106 |
16.41 |
16.50 |
16.41 |
16.49 |
+0.05 |
18 |
1,233 |
+13 |
Jul16 |
151106 |
16.81 |
16.81 |
16.79 |
16.80 |
-0.01 |
18 |
918 |
+8 |
Aug16 |
151106 |
16.92 |
16.92 |
16.90 |
16.90 |
-0.04 |
15 |
887 |
+12 |
Sep16 |
151106 |
16.98 |
16.99 |
16.95 |
16.98 |
+0.03 |
28 |
866 |
+11 |
Oct16 |
151106 |
16.94 |
16.94 |
16.90 |
16.90 |
-0.04 |
16 |
809 |
+14 |
Nov16 |
151106 |
16.79 |
16.80 |
16.74 |
16.74 |
-0.05 |
13 |
772 |
+12 |
Total Volume and Open Interest |
1,464 |
24,890 |
-4,007 |
Cocoa(ICE) |
Dec15 |
151106 |
3265 |
3265 |
3204 |
3237 |
-26 |
24,620 |
48,075 |
-5,622 |
Mar16 |
151106 |
3266 |
3272 |
3212 |
3246 |
-24 |
25,247 |
79,705 |
+5,691 |
May16 |
151106 |
3262 |
3266 |
3207 |
3241 |
-23 |
4,828 |
33,083 |
+1,523 |
Jul16 |
151106 |
3248 |
3252 |
3193 |
3226 |
-24 |
1,489 |
18,156 |
+41 |
Sep16 |
151106 |
3230 |
3234 |
3177 |
3207 |
-26 |
952 |
12,614 |
+214 |
Dec16 |
151106 |
3197 |
3200 |
3143 |
3174 |
-26 |
524 |
9,823 |
+245 |
Mar17 |
151106 |
3176 |
3178 |
3121 |
3151 |
-29 |
292 |
18,675 |
+118 |
Total Volume and Open Interest |
57,971 |
226,898 |
+2,214 |
Coffee "C"(ICE) |
Dec15 |
151106 |
120.75 |
121.15 |
116.90 |
117.75 |
-3.15 |
14,613 |
82,778 |
-787 |
Mar16 |
151106 |
124.00 |
124.50 |
120.25 |
121.15 |
-3.10 |
8,639 |
57,809 |
+812 |
May16 |
151106 |
126.30 |
126.55 |
122.45 |
123.35 |
-3.00 |
2,772 |
26,011 |
+356 |
Jul16 |
151106 |
128.30 |
128.50 |
124.45 |
125.40 |
-2.95 |
1,122 |
10,921 |
-11 |
Sep16 |
151106 |
130.30 |
130.30 |
126.40 |
127.35 |
-2.95 |
421 |
8,233 |
+60 |
Dec16 |
151106 |
133.20 |
133.20 |
129.50 |
130.20 |
-3.00 |
280 |
10,022 |
-5 |
Total Volume and Open Interest |
27,866 |
200,178 |
+429 |
Orange Juice(ICE) |
Nov15 |
151106 |
140.80 |
140.80 |
138.35 |
138.35 |
+3.60 |
5 |
386 |
-5 |
Jan16 |
151106 |
133.70 |
140.30 |
133.70 |
137.35 |
+2.60 |
590 |
9,123 |
+69 |
Mar16 |
151106 |
134.50 |
138.70 |
134.50 |
135.80 |
+1.60 |
138 |
2,777 |
-5 |
May16 |
151106 |
135.00 |
137.35 |
135.00 |
135.70 |
+1.00 |
67 |
779 |
+24 |
Jul16 |
151106 |
137.00 |
137.50 |
136.00 |
136.00 |
+0.80 |
12 |
277 |
+0 |
Sep16 |
151106 |
137.00 |
137.25 |
136.10 |
136.10 |
+0.80 |
0 |
45 |
+0 |
Total Volume and Open Interest |
812 |
13,388 |
+83 |
Sugar #11(ICE) |
Mar16 |
151106 |
14.78 |
14.92 |
14.35 |
14.46 |
-0.30 |
109,624 |
442,999 |
-9,378 |
May16 |
151106 |
14.39 |
14.54 |
14.03 |
14.13 |
-0.28 |
31,088 |
141,328 |
-918 |
Jul16 |
151106 |
14.14 |
14.26 |
13.78 |
13.88 |
-0.26 |
28,916 |
98,409 |
-1,777 |
Oct16 |
151106 |
14.23 |
14.29 |
13.85 |
13.94 |
-0.26 |
13,886 |
69,524 |
-741 |
Mar17 |
151106 |
14.64 |
14.70 |
14.28 |
14.36 |
-0.28 |
5,652 |
31,981 |
-428 |
May17 |
151106 |
14.44 |
14.50 |
14.13 |
14.19 |
-0.25 |
1,622 |
7,351 |
+189 |
Jul17 |
151106 |
14.30 |
14.30 |
13.96 |
14.01 |
-0.23 |
1,183 |
7,940 |
-68 |
Oct17 |
151106 |
14.28 |
14.28 |
13.98 |
14.01 |
-0.20 |
700 |
8,368 |
+212 |
Total Volume and Open Interest |
193,033 |
814,468 |
-12,885 |
London Cocoa(LCE) |
Dec15 |
151106 |
2229 |
2236 |
2209 |
2233 |
+10 |
6,227 |
72,775 |
-1,883 |
Mar16 |
151106 |
2219 |
2225 |
2199 |
2221 |
+8 |
8,409 |
78,278 |
+530 |
May16 |
151106 |
2206 |
2214 |
2192 |
2211 |
+9 |
3,321 |
27,568 |
+1,584 |
Jul16 |
151106 |
2200 |
2205 |
2182 |
2202 |
+9 |
860 |
37,508 |
+116 |
Sep16 |
151106 |
2188 |
2192 |
2170 |
2189 |
+8 |
732 |
33,478 |
+57 |
Dec16 |
151106 |
2149 |
2154 |
2134 |
2152 |
+9 |
811 |
15,780 |
+119 |
Mar17 |
151106 |
2128 |
2130 |
2108 |
2128 |
+7 |
224 |
25,450 |
+26 |
Total Volume and Open Interest |
20,584 |
291,302 |
+549 |
London Sugar(LCE) |
Dec15 |
151106 |
395.10 |
400.70 |
384.50 |
385.80 |
-9.70 |
9,225 |
16,110 |
-3,523 |
Mar16 |
151106 |
401.00 |
405.10 |
391.80 |
393.80 |
-7.10 |
9,899 |
37,149 |
+2,277 |
May16 |
151106 |
403.40 |
406.00 |
393.80 |
395.70 |
-6.50 |
1,972 |
13,744 |
+178 |
Aug16 |
151106 |
402.40 |
404.60 |
393.70 |
395.60 |
-5.70 |
997 |
6,955 |
+483 |
Oct16 |
151106 |
400.90 |
402.10 |
393.60 |
394.60 |
-4.80 |
212 |
3,451 |
+57 |
Total Volume and Open Interest |
22,408 |
79,352 |
-494 |
Cotton(ICE) |
Dec15 |
151106 |
62.13 |
62.20 |
61.65 |
61.66 |
-0.29 |
27,696 |
91,368 |
-7,066 |
Mar16 |
151106 |
62.16 |
62.25 |
61.65 |
61.74 |
-0.39 |
15,829 |
73,524 |
+493 |
May16 |
151106 |
62.82 |
62.92 |
62.36 |
62.47 |
-0.42 |
2,300 |
13,335 |
+1,211 |
Jul16 |
151106 |
63.22 |
63.25 |
62.77 |
62.91 |
-0.41 |
333 |
7,738 |
+71 |
Oct16 |
151106 |
62.96 |
62.96 |
62.96 |
62.96 |
-0.45 |
0 |
3 |
+0 |
Dec16 |
151106 |
63.17 |
63.17 |
62.75 |
62.93 |
-0.31 |
126 |
7,663 |
+19 |
Total Volume and Open Interest |
46,284 |
194,055 |
-5,272 |
Lumber(CME) |
Nov15 |
151106 |
250.5 |
250.5 |
244.4 |
247.9 |
-2.1 |
134 |
452 |
-91 |
Jan16 |
151106 |
248.2 |
248.9 |
244.1 |
246.7 |
+0.1 |
639 |
3,069 |
+181 |
Mar16 |
151106 |
251.9 |
251.9 |
247.8 |
249.9 |
-0.2 |
71 |
600 |
+14 |
May16 |
151106 |
257.9 |
257.9 |
257.9 |
257.9 |
-2.0 |
0 |
18 |
+0 |
Total Volume and Open Interest |
844 |
4,140 |
+104 |
Crude Oil(NYM) |
Dec15 |
151106 |
45.41 |
45.64 |
44.11 |
44.29 |
-0.91 |
459,307 |
463,203 |
-22,315 |
Jan16 |
151106 |
46.45 |
46.71 |
45.30 |
45.47 |
-0.77 |
106,894 |
267,805 |
+6,717 |
Feb16 |
151106 |
47.24 |
47.56 |
46.20 |
46.33 |
-0.76 |
32,134 |
104,823 |
+2,942 |
Mar16 |
151106 |
48.05 |
48.28 |
46.95 |
47.09 |
-0.74 |
31,999 |
145,091 |
+3,425 |
Apr16 |
151106 |
48.72 |
48.84 |
47.58 |
47.72 |
-0.71 |
10,580 |
45,915 |
-827 |
May16 |
151106 |
49.12 |
49.25 |
48.12 |
48.23 |
-0.67 |
8,239 |
39,304 |
+1,089 |
Jun16 |
151106 |
49.50 |
49.73 |
48.42 |
48.64 |
-0.62 |
26,946 |
111,203 |
+2,142 |
Jul16 |
151106 |
49.70 |
49.81 |
48.94 |
48.97 |
-0.59 |
4,111 |
28,015 |
+44 |
Aug16 |
151106 |
50.17 |
50.17 |
49.23 |
49.27 |
-0.57 |
2,932 |
24,667 |
+543 |
Sep16 |
151106 |
50.35 |
50.57 |
49.52 |
49.58 |
-0.55 |
4,996 |
51,867 |
-147 |
Oct16 |
151106 |
49.75 |
49.90 |
49.75 |
49.90 |
-0.53 |
1,804 |
24,910 |
+739 |
Nov16 |
151106 |
51.00 |
51.00 |
50.11 |
50.27 |
-0.51 |
1,328 |
21,349 |
+44 |
Dec16 |
151106 |
51.30 |
51.64 |
50.44 |
50.65 |
-0.50 |
24,231 |
151,856 |
+1,030 |
Jan17 |
151106 |
50.91 |
51.69 |
50.88 |
50.91 |
-0.49 |
1,117 |
18,939 |
+551 |
Feb17 |
151106 |
51.16 |
51.73 |
51.16 |
51.16 |
-0.49 |
357 |
9,236 |
+43 |
Mar17 |
151106 |
51.41 |
52.18 |
51.41 |
51.41 |
-0.49 |
362 |
9,030 |
+10 |
Total Volume and Open Interest |
730,194 |
1,673,158 |
-3,739 |
e-miNY Crude Oil(NYM) |
Dec15 |
151106 |
45.400 |
45.650 |
44.125 |
44.300 |
-0.900 |
9,258 |
2,718 |
-261 |
Jan16 |
151106 |
46.475 |
46.675 |
45.325 |
45.475 |
-0.775 |
287 |
467 |
+27 |
Feb16 |
151106 |
47.525 |
47.575 |
46.275 |
46.325 |
-0.775 |
15 |
337 |
+0 |
Mar16 |
151106 |
48.150 |
48.275 |
47.000 |
47.100 |
-0.725 |
47 |
165 |
+24 |
Apr16 |
151106 |
47.725 |
47.725 |
47.725 |
47.725 |
-0.700 |
69 |
14 |
-32 |
May16 |
151106 |
48.225 |
48.225 |
48.225 |
48.225 |
-0.675 |
22 |
2 |
-20 |
Jun16 |
151106 |
48.650 |
48.650 |
48.650 |
48.650 |
-0.600 |
1 |
34 |
+0 |
Jul16 |
151106 |
48.975 |
48.975 |
48.975 |
48.975 |
-0.575 |
0 |
4 |
+0 |
Aug16 |
151106 |
49.275 |
49.275 |
49.275 |
49.275 |
-0.575 |
0 |
2 |
+0 |
Sep16 |
151106 |
49.575 |
49.575 |
49.575 |
49.575 |
-0.550 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,702 |
3,894 |
-263 |
NY Harbor ULSD(NYM) |
Dec15 |
151106 |
148.91 |
151.21 |
148.12 |
148.96 |
+0.24 |
75,794 |
83,827 |
-2,268 |
Jan16 |
151106 |
151.51 |
153.49 |
150.30 |
150.97 |
-0.09 |
39,242 |
71,586 |
+1,576 |
Feb16 |
151106 |
153.81 |
155.20 |
152.04 |
152.63 |
-0.31 |
20,748 |
42,462 |
+3,442 |
Mar16 |
151106 |
154.86 |
155.83 |
152.84 |
153.47 |
-0.39 |
14,282 |
38,306 |
+136 |
Apr16 |
151106 |
155.60 |
156.06 |
152.97 |
153.63 |
-0.42 |
6,143 |
22,937 |
+261 |
May16 |
151106 |
155.07 |
157.03 |
154.00 |
154.51 |
-0.47 |
3,938 |
13,017 |
+222 |
Jun16 |
151106 |
156.88 |
158.27 |
155.21 |
155.72 |
-0.52 |
8,762 |
29,403 |
+249 |
Jul16 |
151106 |
159.70 |
159.70 |
156.69 |
157.27 |
-0.57 |
1,249 |
7,539 |
+155 |
Aug16 |
151106 |
161.15 |
161.31 |
158.53 |
158.84 |
-0.66 |
825 |
5,477 |
+98 |
Sep16 |
151106 |
163.16 |
163.18 |
160.28 |
160.63 |
-0.73 |
1,112 |
6,093 |
-212 |
Oct16 |
151106 |
162.43 |
163.11 |
162.43 |
162.66 |
-0.72 |
363 |
3,803 |
-74 |
Nov16 |
151106 |
164.46 |
166.80 |
164.46 |
164.63 |
-0.68 |
323 |
3,502 |
+22 |
Dec16 |
151106 |
167.68 |
168.55 |
166.03 |
166.49 |
-0.62 |
1,896 |
23,852 |
+45 |
Jan17 |
151106 |
168.30 |
169.46 |
168.19 |
168.25 |
-0.57 |
55 |
1,716 |
+4 |
Total Volume and Open Interest |
174,856 |
359,583 |
+3,670 |
RBOB Gasoline(NYM) |
Dec15 |
151106 |
137.41 |
139.33 |
136.03 |
136.95 |
+0.85 |
82,263 |
100,254 |
-1,530 |
Jan16 |
151106 |
136.11 |
137.81 |
134.52 |
135.31 |
+0.40 |
54,570 |
77,742 |
+5,482 |
Feb16 |
151106 |
137.13 |
138.70 |
135.62 |
136.24 |
+0.02 |
25,940 |
32,402 |
+996 |
Mar16 |
151106 |
140.23 |
141.57 |
138.66 |
139.05 |
-0.21 |
16,325 |
32,103 |
+80 |
Apr16 |
151106 |
162.98 |
163.34 |
160.39 |
160.52 |
-0.67 |
9,944 |
21,701 |
+957 |
May16 |
151106 |
163.53 |
164.63 |
161.66 |
161.78 |
-1.01 |
5,508 |
16,995 |
+770 |
Jun16 |
151106 |
164.05 |
164.69 |
161.50 |
161.59 |
-1.28 |
7,237 |
19,398 |
+505 |
Jul16 |
151106 |
163.89 |
163.89 |
160.50 |
160.64 |
-1.46 |
1,472 |
10,271 |
+79 |
Aug16 |
151106 |
162.00 |
162.26 |
159.18 |
159.18 |
-1.36 |
1,277 |
6,521 |
+54 |
Sep16 |
151106 |
159.91 |
159.96 |
156.89 |
156.89 |
-1.34 |
1,623 |
9,878 |
+309 |
Total Volume and Open Interest |
208,828 |
349,865 |
+7,428 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151106 |
136.95 |
136.95 |
136.95 |
136.95 |
+0.85 |
0 |
1 |
+0 |
Jan16 |
151106 |
135.31 |
135.31 |
135.31 |
135.31 |
+0.40 |
|
|
|
Feb16 |
151106 |
136.24 |
136.24 |
136.24 |
136.24 |
+0.02 |
|
|
|
Mar16 |
151106 |
139.05 |
139.05 |
139.05 |
139.05 |
-0.21 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec15 |
151106 |
2.364 |
2.398 |
2.317 |
2.371 |
+0.007 |
124,176 |
285,839 |
-3,126 |
Jan16 |
151106 |
2.539 |
2.566 |
2.491 |
2.532 |
-0.007 |
60,781 |
255,165 |
+4,329 |
Feb16 |
151106 |
2.561 |
2.590 |
2.513 |
2.557 |
-0.005 |
19,869 |
63,321 |
+1,555 |
Mar16 |
151106 |
2.548 |
2.580 |
2.503 |
2.548 |
-0.003 |
25,895 |
113,720 |
-3,330 |
Apr16 |
151106 |
2.495 |
2.524 |
2.463 |
2.502 |
+0.001 |
15,631 |
83,878 |
+1,304 |
May16 |
151106 |
2.519 |
2.547 |
2.490 |
2.532 |
+0.004 |
4,206 |
36,437 |
+470 |
Jun16 |
151106 |
2.578 |
2.590 |
2.536 |
2.576 |
+0.004 |
1,983 |
27,482 |
-5 |
Jul16 |
151106 |
2.599 |
2.636 |
2.586 |
2.623 |
+0.005 |
2,691 |
21,478 |
+307 |
Aug16 |
151106 |
2.633 |
2.651 |
2.601 |
2.637 |
+0.003 |
1,591 |
19,300 |
+165 |
Sep16 |
151106 |
2.632 |
2.648 |
2.602 |
2.638 |
+0.003 |
1,179 |
17,467 |
+199 |
Oct16 |
151106 |
2.647 |
2.676 |
2.625 |
2.663 |
+0.004 |
6,525 |
28,150 |
+511 |
Nov16 |
151106 |
2.726 |
2.760 |
2.710 |
2.745 |
+0.003 |
755 |
12,200 |
+61 |
Dec16 |
151106 |
2.877 |
2.910 |
2.864 |
2.900 |
+0.006 |
2,359 |
13,830 |
-529 |
Jan17 |
151106 |
2.986 |
3.019 |
2.977 |
3.008 |
+0.006 |
1,124 |
16,882 |
-479 |
Feb17 |
151106 |
2.987 |
3.000 |
2.968 |
2.998 |
+0.005 |
72 |
3,706 |
+16 |
Mar17 |
151106 |
2.917 |
2.951 |
2.915 |
2.946 |
+0.006 |
100 |
7,874 |
-24 |
Total Volume and Open Interest |
269,917 |
1,048,330 |
+2,050 |
Brent Crude Oil(ICE) |
Dec15 |
151106 |
48.05 |
48.58 |
47.27 |
47.42 |
-0.56 |
328,135 |
369,372 |
-40,332 |
Jan16 |
151106 |
48.86 |
49.35 |
48.03 |
48.17 |
-0.60 |
204,520 |
405,191 |
+7,401 |
Feb16 |
151106 |
49.68 |
50.11 |
48.83 |
48.96 |
-0.60 |
74,841 |
186,982 |
+4,702 |
Mar16 |
151106 |
50.24 |
50.71 |
49.44 |
49.58 |
-0.59 |
57,155 |
229,867 |
-441 |
Apr16 |
151106 |
51.02 |
51.48 |
50.23 |
50.38 |
-0.58 |
28,531 |
118,374 |
+454 |
May16 |
151106 |
51.77 |
52.16 |
50.98 |
51.13 |
-0.58 |
17,821 |
70,825 |
+1,820 |
Jun16 |
151106 |
52.45 |
52.87 |
51.65 |
51.80 |
-0.58 |
48,407 |
151,803 |
-1,249 |
Jul16 |
151106 |
53.26 |
53.43 |
52.27 |
52.38 |
-0.57 |
4,585 |
41,695 |
+330 |
Aug16 |
151106 |
53.66 |
53.93 |
52.80 |
52.88 |
-0.57 |
2,405 |
37,361 |
+337 |
Sep16 |
151106 |
53.38 |
53.38 |
53.38 |
53.38 |
-0.54 |
5,658 |
39,396 |
-826 |
Oct16 |
151106 |
54.25 |
54.25 |
53.84 |
53.84 |
-0.53 |
1,741 |
27,057 |
+190 |
Nov16 |
151106 |
54.31 |
54.31 |
54.31 |
54.31 |
-0.53 |
1,717 |
22,598 |
-86 |
Dec16 |
151106 |
55.38 |
55.76 |
54.61 |
54.77 |
-0.53 |
38,748 |
174,212 |
+1,326 |
Jan17 |
151106 |
55.20 |
55.20 |
55.20 |
55.20 |
-0.52 |
832 |
20,395 |
+150 |
Total Volume and Open Interest |
832,940 |
2,193,939 |
-26,024 |
Gas Oil(ICE) |
Nov15 |
151106 |
449.00 |
456.75 |
447.25 |
449.25 |
-2.00 |
53,238 |
73,639 |
-10,068 |
Dec15 |
151106 |
452.00 |
460.25 |
450.50 |
452.75 |
-2.75 |
128,064 |
143,051 |
-6,358 |
Jan16 |
151106 |
458.00 |
465.25 |
455.50 |
457.75 |
-3.50 |
60,187 |
88,715 |
+7,210 |
Feb16 |
151106 |
464.75 |
469.50 |
460.25 |
462.00 |
-4.00 |
23,042 |
50,670 |
-696 |
Mar16 |
151106 |
468.00 |
473.50 |
464.00 |
466.00 |
-4.25 |
12,159 |
44,931 |
+1,378 |
Apr16 |
151106 |
473.25 |
477.50 |
468.50 |
470.25 |
-4.50 |
4,700 |
29,182 |
+308 |
May16 |
151106 |
477.75 |
482.00 |
473.00 |
474.75 |
-4.50 |
3,764 |
22,172 |
+244 |
Jun16 |
151106 |
481.50 |
485.75 |
476.75 |
478.75 |
-4.50 |
12,420 |
42,479 |
+542 |
Jul16 |
151106 |
486.50 |
490.00 |
482.00 |
483.75 |
-4.50 |
1,561 |
15,149 |
+344 |
Aug16 |
151106 |
491.25 |
495.25 |
488.25 |
488.75 |
-4.50 |
1,636 |
10,883 |
-327 |
Total Volume and Open Interest |
321,425 |
698,341 |
-8,159 |
Ethanol(CBOT) |
Dec15 |
151106 |
1.493 |
1.523 |
1.493 |
1.520 |
+0.012 |
306 |
2,488 |
-12 |
Jan16 |
151106 |
1.493 |
1.509 |
1.487 |
1.504 |
+0.012 |
100 |
1,149 |
+15 |
Feb16 |
151106 |
1.498 |
1.504 |
1.498 |
1.504 |
+0.012 |
19 |
447 |
+11 |
Mar16 |
151106 |
1.520 |
1.520 |
1.520 |
1.520 |
+0.012 |
24 |
515 |
+8 |
Apr16 |
151106 |
1.525 |
1.537 |
1.520 |
1.537 |
+0.012 |
12 |
473 |
+8 |
May16 |
151106 |
1.560 |
1.560 |
1.541 |
1.541 |
+0.012 |
2 |
134 |
+1 |
Jun16 |
151106 |
1.531 |
1.531 |
1.531 |
1.531 |
+0.012 |
0 |
199 |
+0 |
Jul16 |
151106 |
1.523 |
1.523 |
1.523 |
1.523 |
+0.012 |
0 |
46 |
+0 |
Total Volume and Open Interest |
463 |
5,587 |
+5 |
WTI Crude Oil(ICE) |
Dec15 |
151106 |
45.38 |
45.62 |
44.11 |
44.29 |
-0.91 |
47,283 |
111,728 |
-5,700 |
Jan16 |
151106 |
46.41 |
46.68 |
45.31 |
45.47 |
-0.77 |
29,524 |
60,616 |
+2,002 |
Feb16 |
151106 |
47.34 |
47.54 |
46.25 |
46.33 |
-0.76 |
7,948 |
22,032 |
+161 |
Mar16 |
151106 |
48.07 |
48.27 |
47.00 |
47.09 |
-0.74 |
10,953 |
39,603 |
+2,393 |
Apr16 |
151106 |
48.52 |
48.66 |
47.59 |
47.72 |
-0.71 |
5,396 |
8,272 |
+562 |
May16 |
151106 |
49.00 |
49.05 |
48.23 |
48.23 |
-0.67 |
2,365 |
6,721 |
+538 |
Jun16 |
151106 |
49.46 |
49.46 |
48.45 |
48.64 |
-0.62 |
4,507 |
36,587 |
+1,271 |
Jul16 |
151106 |
48.97 |
48.97 |
48.97 |
48.97 |
-0.59 |
236 |
3,196 |
+14 |
Aug16 |
151106 |
49.27 |
49.27 |
49.27 |
49.27 |
-0.57 |
216 |
5,036 |
+54 |
Sep16 |
151106 |
49.58 |
49.58 |
49.58 |
49.58 |
-0.55 |
341 |
8,858 |
+55 |
Oct16 |
151106 |
49.90 |
49.90 |
49.90 |
49.90 |
-0.53 |
204 |
3,397 |
+10 |
Nov16 |
151106 |
50.27 |
50.27 |
50.27 |
50.27 |
-0.51 |
161 |
6,787 |
+2 |
Dec16 |
151106 |
51.42 |
51.51 |
50.53 |
50.65 |
-0.50 |
4,378 |
49,784 |
+7 |
Jan17 |
151106 |
50.91 |
50.91 |
50.91 |
50.91 |
-0.49 |
47 |
3,939 |
+2 |
Feb17 |
151106 |
51.16 |
51.16 |
51.16 |
51.16 |
-0.49 |
5 |
1,129 |
+4 |
Mar17 |
151106 |
51.41 |
51.41 |
51.41 |
51.41 |
-0.49 |
8 |
2,571 |
-2 |
Total Volume and Open Interest |
115,441 |
420,770 |
+1,644 |
US Dollar Index(ICE) |
Dec15 |
151106 |
98.060 |
99.470 |
98.000 |
99.260 |
+1.210 |
29,911 |
75,259 |
+1,968 |
Mar16 |
151106 |
98.250 |
99.650 |
98.200 |
99.457 |
+1.210 |
930 |
3,240 |
+1 |
Jun16 |
151106 |
98.200 |
99.725 |
98.200 |
99.613 |
+1.208 |
1 |
214 |
-1 |
Total Volume and Open Interest |
30,842 |
78,784 |
+1,968 |
Australian Dollar(CME) |
Dec15 |
151106 |
71.32 |
71.56 |
70.09 |
70.26 |
-1.03 |
74,072 |
144,235 |
-951 |
Mar16 |
151106 |
71.00 |
71.23 |
69.79 |
69.95 |
-1.02 |
235 |
670 |
+40 |
Jun16 |
151106 |
69.70 |
69.70 |
69.68 |
69.68 |
-1.03 |
1 |
38 |
+0 |
Total Volume and Open Interest |
74,308 |
144,950 |
-911 |
British Pound(CME) |
Dec15 |
151106 |
152.05 |
152.14 |
150.23 |
150.36 |
-1.69 |
69,506 |
153,109 |
+2,783 |
Mar16 |
151106 |
152.07 |
152.13 |
150.26 |
150.38 |
-1.66 |
123 |
712 |
+119 |
Jun16 |
151106 |
151.91 |
152.06 |
150.29 |
150.42 |
-1.63 |
0 |
239 |
+0 |
Total Volume and Open Interest |
69,629 |
154,096 |
+2,902 |
Canadian Dollar(CME) |
Dec15 |
151106 |
75.92 |
75.98 |
75.05 |
75.17 |
-0.77 |
52,120 |
118,715 |
+2,515 |
Mar16 |
151106 |
75.95 |
75.95 |
75.07 |
75.16 |
-0.76 |
135 |
2,443 |
+5 |
Jun16 |
151106 |
75.57 |
75.94 |
75.09 |
75.15 |
-0.76 |
146 |
679 |
+40 |
Sep16 |
151106 |
75.20 |
75.20 |
75.17 |
75.17 |
-0.75 |
27 |
283 |
+20 |
Total Volume and Open Interest |
52,432 |
122,210 |
+2,581 |
Japanese Yen(CME) |
Dec15 |
151106 |
82.20 |
82.24 |
81.15 |
81.17 |
-1.06 |
136,679 |
212,280 |
+12,882 |
Mar16 |
151106 |
82.33 |
82.33 |
81.37 |
81.38 |
-1.06 |
448 |
4,863 |
+146 |
Jun16 |
151106 |
82.65 |
82.65 |
81.65 |
81.65 |
-1.02 |
1 |
73 |
+1 |
Total Volume and Open Interest |
137,128 |
217,300 |
+13,029 |
Swiss Franc(CME) |
Dec15 |
151106 |
100.54 |
100.66 |
99.34 |
99.49 |
-1.11 |
18,958 |
52,380 |
+666 |
Mar16 |
151106 |
100.96 |
101.06 |
99.81 |
99.91 |
-1.10 |
62 |
253 |
+37 |
Jun16 |
151106 |
100.37 |
101.50 |
100.37 |
100.42 |
-1.07 |
2 |
21 |
+1 |
Total Volume and Open Interest |
19,022 |
52,657 |
+704 |
EuroFX(CME) |
Dec15 |
151106 |
108.87 |
109.00 |
107.10 |
107.50 |
-1.41 |
254,062 |
408,450 |
+8,750 |
Mar16 |
151106 |
109.11 |
109.23 |
107.37 |
107.75 |
-1.40 |
3,957 |
6,503 |
+2,252 |
Jun16 |
151106 |
109.14 |
109.48 |
107.12 |
108.04 |
-1.40 |
132 |
919 |
+1 |
Total Volume and Open Interest |
258,156 |
416,465 |
+11,003 |
Mexican Peso(CME) |
Nov15 |
151106 |
593.75 |
593.75 |
593.75 |
593.75 |
-7.75 |
|
|
|
Dec15 |
151106 |
599.88 |
600.63 |
590.63 |
592.50 |
-7.75 |
37,125 |
96,267 |
+1,337 |
Total Volume and Open Interest |
38,139 |
151,085 |
+2,241 |
Brazilian Real(CME) |
Dec15 |
151106 |
263.00 |
264.55 |
258.65 |
262.90 |
-0.30 |
1,777 |
20,074 |
+230 |
Jan16 |
151106 |
259.70 |
261.80 |
257.00 |
260.50 |
-0.10 |
46 |
51 |
+40 |
Feb16 |
151106 |
258.20 |
258.20 |
255.30 |
258.20 |
unch |
|
|
|
Mar16 |
151106 |
252.50 |
255.65 |
252.40 |
255.65 |
-0.20 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,823 |
20,547 |
+270 |
30-Year T-Bonds(CBOT) |
Dec15 |
151106 |
154~090 |
154~180 |
151~250 |
152~100 |
-1~250 |
239,897 |
483,885 |
-5,413 |
Mar16 |
151106 |
152~300 |
153~050 |
150~160 |
151~000 |
-1~240 |
524 |
4,034 |
+253 |
Jun16 |
151106 |
151~000 |
151~000 |
151~000 |
151~000 |
-1~240 |
|
|
|
Total Volume and Open Interest |
240,421 |
487,919 |
-5,160 |
10-Year T-Notes(CBOT) |
Dec15 |
151106 |
126~300 |
127~000 |
125~280 |
126~015 |
-0~250 |
1,373,910 |
2,609,706 |
-66,325 |
Mar16 |
151106 |
126~135 |
126~140 |
125~085 |
125~135 |
-0~270 |
14,820 |
33,884 |
+11,992 |
Jun16 |
151106 |
124~145 |
124~145 |
124~145 |
124~145 |
-0~270 |
|
|
|
Total Volume and Open Interest |
1,388,730 |
2,643,590 |
-54,333 |
5-Year T-Notes(CBOT) |
Dec15 |
151106 |
119~072 |
119~086 |
118~152 |
118~224 |
-0~142 |
964,302 |
2,362,521 |
+34,377 |
Mar16 |
151106 |
118~224 |
118~244 |
117~312 |
118~052 |
-0~150 |
18,352 |
66,461 |
+10,339 |
Jun16 |
151106 |
118~052 |
118~052 |
118~052 |
118~052 |
-0~150 |
|
|
|
Total Volume and Open Interest |
982,654 |
2,428,982 |
+44,716 |
2 Year T-Notes(CBOT) |
Dec15 |
151106 |
109~060 |
109~066 |
108~296 |
109~016 |
-0~034 |
365,184 |
1,087,992 |
-1,834 |
Mar16 |
151106 |
108~304 |
108~304 |
108~214 |
108~246 |
-0~036 |
10,136 |
30,932 |
+1,319 |
Jun16 |
151106 |
108~246 |
108~246 |
108~246 |
108~246 |
-0~036 |
|
|
|
Total Volume and Open Interest |
375,320 |
1,118,924 |
-515 |
Eurodollars(CME) |
Dec15 |
151106 |
99.585 |
99.590 |
99.540 |
99.555 |
-0.030 |
357,495 |
1,334,357 |
-2,371 |
Mar16 |
151106 |
99.430 |
99.430 |
99.335 |
99.375 |
-0.050 |
312,630 |
1,359,994 |
-2,694 |
Jun16 |
151106 |
99.270 |
99.275 |
99.150 |
99.205 |
-0.060 |
232,702 |
1,128,152 |
+3,836 |
Sep16 |
151106 |
99.100 |
99.110 |
98.960 |
99.025 |
-0.070 |
216,652 |
989,753 |
+9,839 |
Dec16 |
151106 |
98.930 |
98.945 |
98.775 |
98.840 |
-0.085 |
431,761 |
1,384,654 |
+52,145 |
Mar17 |
151106 |
98.790 |
98.800 |
98.625 |
98.685 |
-0.100 |
231,587 |
774,690 |
+3,970 |
Jun17 |
151106 |
98.640 |
98.655 |
98.470 |
98.525 |
-0.115 |
237,963 |
690,502 |
+16,969 |
Sep17 |
151106 |
98.510 |
98.525 |
98.335 |
98.375 |
-0.130 |
186,074 |
592,301 |
+7,451 |
Dec17 |
151106 |
98.385 |
98.390 |
98.205 |
98.230 |
-0.145 |
255,551 |
664,708 |
+14,130 |
Mar18 |
151106 |
98.275 |
98.285 |
98.100 |
98.115 |
-0.150 |
134,644 |
375,032 |
-5,450 |
Jun18 |
151106 |
98.170 |
98.180 |
97.995 |
98.010 |
-0.155 |
128,948 |
397,517 |
-237 |
Sep18 |
151106 |
98.075 |
98.090 |
97.905 |
97.915 |
-0.155 |
115,357 |
334,550 |
-1,207 |
Dec18 |
151106 |
97.985 |
97.995 |
97.810 |
97.820 |
-0.160 |
89,758 |
319,280 |
+5,419 |
Mar19 |
151106 |
97.915 |
97.920 |
97.735 |
97.745 |
-0.160 |
50,678 |
186,784 |
-2,568 |
Jun19 |
151106 |
97.830 |
97.845 |
97.660 |
97.670 |
-0.160 |
47,366 |
164,301 |
+322 |
Sep19 |
151106 |
97.755 |
97.770 |
97.590 |
97.595 |
-0.160 |
36,719 |
143,369 |
-753 |
Dec19 |
151106 |
97.680 |
97.695 |
97.520 |
97.520 |
-0.160 |
40,345 |
121,355 |
+5,961 |
Mar20 |
151106 |
97.610 |
97.625 |
97.450 |
97.455 |
-0.160 |
31,915 |
72,689 |
-3,640 |
Total Volume and Open Interest |
3,221,831 |
11,401,995 |
+106,586 |
Ultra T-Bond(CBOT) |
Dec15 |
151106 |
157~25 |
158~09 |
155~05 |
155~16 |
-2~01 |
82,444 |
621,858 |
-2,239 |
Mar16 |
151106 |
156~21 |
158~16 |
155~11 |
155~22 |
-2~02 |
371 |
5,395 |
+304 |
Jun16 |
151106 |
155~22 |
155~22 |
155~22 |
155~22 |
-2~02 |
|
|
|
Total Volume and Open Interest |
82,815 |
627,253 |
-1,935 |
30 Day Federal Funds(CBOT) |
Nov15 |
151106 |
99.875 |
99.875 |
99.872 |
99.872 |
unch |
6,036 |
213,485 |
-1,446 |
Dec15 |
151106 |
99.805 |
99.805 |
99.780 |
99.790 |
-0.010 |
14,865 |
92,991 |
+3,608 |
Jan16 |
151106 |
99.735 |
99.735 |
99.685 |
99.705 |
-0.025 |
42,172 |
186,837 |
+14,254 |
Feb16 |
151106 |
99.700 |
99.705 |
99.650 |
99.680 |
-0.020 |
19,809 |
86,529 |
+4,659 |
Mar16 |
151106 |
99.655 |
99.660 |
99.590 |
99.625 |
-0.030 |
5,100 |
19,044 |
+2,278 |
Apr16 |
151106 |
99.600 |
99.605 |
99.520 |
99.560 |
-0.040 |
5,042 |
47,603 |
-854 |
Total Volume and Open Interest |
98,712 |
749,716 |
+22,894 |
3-Mth Euro-Yen(CME) |
Dec15 |
151106 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151106 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151106 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151106 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151106 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151106 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151106 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151106 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151106 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151106 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151105 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151105 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151105 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151105 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151105 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151105 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151105 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151105 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151105 |
148.38 |
148.44 |
148.33 |
148.40 |
+0.02 |
330 |
21,808 |
-336 |
Mar16 |
151105 |
147.84 |
147.84 |
147.84 |
147.84 |
+0.02 |
|
|
|
Jun16 |
151105 |
147.28 |
147.28 |
147.28 |
147.28 |
+0.02 |
|
|
|
Total Volume and Open Interest |
330 |
21,808 |
-336 |
Euro-Bund(EUREX) |
Dec15 |
151106 |
156.38 |
156.51 |
155.03 |
155.18 |
-1.10 |
648,156 |
1,213,673 |
+8,930 |
Mar16 |
151106 |
158.08 |
158.22 |
156.68 |
156.83 |
-1.20 |
19,078 |
65,446 |
+5,702 |
Jun16 |
151106 |
155.18 |
155.18 |
155.18 |
155.18 |
-1.10 |
|
|
|
Total Volume and Open Interest |
667,234 |
1,279,119 |
+14,632 |
Euro-Bobl(EUREX) |
Dec15 |
151106 |
129.37 |
129.43 |
128.93 |
128.99 |
-0.34 |
431,822 |
1,068,237 |
+24,004 |
Mar16 |
151106 |
130.49 |
130.49 |
130.35 |
130.45 |
-0.37 |
1,106 |
10,607 |
+965 |
Jun16 |
151106 |
128.99 |
128.99 |
128.99 |
128.99 |
-0.34 |
|
|
|
Total Volume and Open Interest |
432,928 |
1,078,844 |
+24,969 |
3-Mth Euribor(EUREX) |
Dec15 |
151106 |
100.120 |
100.120 |
100.100 |
100.100 |
-0.015 |
60 |
29,253 |
+1 |
Mar16 |
151106 |
100.155 |
100.155 |
100.135 |
100.135 |
-0.020 |
618 |
5,121 |
-387 |
Jun16 |
151106 |
100.150 |
100.150 |
100.150 |
100.150 |
-0.015 |
674 |
9,692 |
-377 |
Total Volume and Open Interest |
1,661 |
69,872 |
-1,524 |
Long Gilt(LIFFE) |
Dec15 |
151106 |
117~12 |
117~20 |
116~15 |
116~19 |
-0~20 |
182,608 |
406,194 |
+267 |
Mar16 |
151106 |
115~23 |
115~23 |
115~23 |
115~23 |
-0~20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
182,608 |
406,195 |
+267 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151106 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
64,526 |
365,146 |
-1,210 |
Mar16 |
151106 |
99.35 |
99.36 |
99.32 |
99.32 |
-0.02 |
143,924 |
403,288 |
-813 |
Jun16 |
151106 |
99.25 |
99.28 |
99.20 |
99.21 |
-0.04 |
115,515 |
483,013 |
+582 |
Sep16 |
151106 |
99.15 |
99.18 |
99.07 |
99.08 |
-0.06 |
117,792 |
363,224 |
-8,622 |
Dec16 |
151106 |
99.02 |
99.06 |
98.93 |
98.94 |
-0.07 |
156,240 |
401,869 |
+1,518 |
Mar17 |
151106 |
98.90 |
98.94 |
98.79 |
98.81 |
-0.08 |
105,380 |
328,180 |
-6,656 |
Total Volume and Open Interest |
1,021,925 |
3,440,700 |
-19,730 |
3-Mth Euribor(LIFFE) |
Dec15 |
151106 |
100.115 |
100.125 |
100.095 |
100.100 |
-0.015 |
49,279 |
438,899 |
-2,796 |
Mar16 |
151106 |
100.155 |
100.160 |
100.125 |
100.130 |
-0.020 |
46,384 |
325,586 |
+246 |
Jun16 |
151106 |
100.175 |
100.180 |
100.140 |
100.145 |
-0.025 |
64,566 |
453,389 |
+10,435 |
Total Volume and Open Interest |
476,795 |
3,542,850 |
+24,583 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151106 |
97.88 |
97.89 |
97.86 |
97.87 |
-0.02 |
19,900 |
191,959 |
-268 |
Mar16 |
151106 |
98.00 |
98.01 |
97.98 |
97.98 |
-0.02 |
28,624 |
170,067 |
-472 |
Jun16 |
151106 |
98.07 |
98.09 |
98.04 |
98.06 |
-0.02 |
21,710 |
193,605 |
-8,542 |
Sep16 |
151106 |
98.09 |
98.11 |
98.07 |
98.08 |
-0.01 |
12,712 |
140,936 |
-86 |
Dec16 |
151106 |
98.07 |
98.09 |
98.05 |
98.07 |
-0.01 |
6,882 |
91,597 |
+1,884 |
Mar17 |
151106 |
98.02 |
98.04 |
97.99 |
98.02 |
-0.01 |
6,359 |
69,160 |
+1,152 |
Jun17 |
151106 |
97.97 |
97.98 |
97.94 |
97.96 |
-0.01 |
5,150 |
46,033 |
+1,593 |
Sep17 |
151106 |
97.90 |
97.92 |
97.88 |
97.89 |
-0.01 |
2,204 |
35,067 |
-543 |
Dec17 |
151106 |
97.83 |
97.85 |
97.81 |
97.82 |
-0.01 |
204 |
5,365 |
-185 |
Mar18 |
151106 |
97.74 |
97.74 |
97.74 |
97.74 |
-0.01 |
29 |
3,210 |
+0 |
Total Volume and Open Interest |
104,301 |
950,563 |
-5,140 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151106 |
97.19 |
97.21 |
97.15 |
97.18 |
-0.01 |
87,291 |
738,626 |
-2,673 |
Mar16 |
151106 |
97.18 |
97.18 |
97.18 |
97.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
87,291 |
738,626 |
-2,673 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151106 |
98.06 |
98.07 |
98.03 |
98.05 |
-0.02 |
128,296 |
722,163 |
-4,977 |
Mar16 |
151106 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.02 |
|
|
|
Total Volume and Open Interest |
128,296 |
722,163 |
-4,977 |
Gold(CMX) |
Dec15 |
151106 |
1103.2 |
1109.7 |
1084.5 |
1087.7 |
-16.5 |
157,673 |
268,181 |
-1,567 |
Feb16 |
151106 |
1104.1 |
1110.5 |
1085.7 |
1088.7 |
-16.5 |
7,665 |
89,808 |
+2,774 |
Apr16 |
151106 |
1105.6 |
1110.0 |
1087.4 |
1089.5 |
-16.4 |
3,343 |
28,175 |
+890 |
Jun16 |
151106 |
1109.6 |
1111.7 |
1087.6 |
1090.2 |
-16.4 |
2,605 |
19,645 |
+173 |
Aug16 |
151106 |
1100.0 |
1100.0 |
1089.9 |
1091.2 |
-16.2 |
1,201 |
6,370 |
+112 |
Oct16 |
151106 |
1111.4 |
1111.4 |
1089.8 |
1092.1 |
-16.1 |
6 |
3,044 |
-1 |
Dec16 |
151106 |
1112.4 |
1113.4 |
1091.4 |
1093.1 |
-16.1 |
783 |
14,691 |
-123 |
Feb17 |
151106 |
1093.2 |
1094.3 |
1093.1 |
1094.3 |
-15.9 |
1 |
340 |
+0 |
Apr17 |
151106 |
1095.6 |
1095.6 |
1095.6 |
1095.6 |
-15.8 |
1 |
681 |
+0 |
Jun17 |
151106 |
1097.1 |
1097.1 |
1097.1 |
1097.1 |
-15.6 |
94 |
4,416 |
+49 |
Aug17 |
151106 |
1098.8 |
1098.8 |
1098.8 |
1098.8 |
-15.4 |
|
|
|
Total Volume and Open Interest |
173,910 |
446,382 |
+2,482 |
Silver(CMX) |
Dec15 |
151106 |
1496.0 |
1504.5 |
1468.5 |
1469.1 |
-29.2 |
39,663 |
100,360 |
-1,289 |
Mar16 |
151106 |
1499.5 |
1508.5 |
1473.0 |
1474.0 |
-29.2 |
2,690 |
38,912 |
+977 |
May16 |
151106 |
1487.0 |
1511.0 |
1477.0 |
1477.2 |
-29.1 |
379 |
7,381 |
+150 |
Jul16 |
151106 |
1500.0 |
1500.0 |
1480.0 |
1480.2 |
-28.9 |
58 |
5,911 |
+14 |
Sep16 |
151106 |
1483.1 |
1483.1 |
1483.1 |
1483.1 |
-28.7 |
43 |
1,750 |
+11 |
Dec16 |
151106 |
1516.0 |
1519.5 |
1487.0 |
1487.0 |
-28.5 |
147 |
7,857 |
+1 |
Mar17 |
151106 |
1491.6 |
1491.6 |
1491.6 |
1491.6 |
-28.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
43,012 |
166,798 |
-144 |
Platinum(NYMEX) |
Jan16 |
151106 |
951.3 |
961.5 |
937.9 |
940.0 |
-13.1 |
12,271 |
63,860 |
-461 |
Apr16 |
151106 |
957.0 |
962.0 |
938.8 |
940.4 |
-13.3 |
201 |
5,760 |
+90 |
Jul16 |
151106 |
941.5 |
941.5 |
941.5 |
941.5 |
-13.2 |
1 |
17 |
+1 |
Oct16 |
151106 |
942.8 |
942.8 |
942.8 |
942.8 |
-13.2 |
0 |
6 |
+0 |
Total Volume and Open Interest |
12,483 |
69,679 |
-374 |
Palladium(NYMEX) |
Dec15 |
151106 |
605.55 |
626.55 |
597.65 |
612.95 |
+6.65 |
4,615 |
24,846 |
+596 |
Mar16 |
151106 |
610.00 |
627.00 |
599.05 |
613.55 |
+6.80 |
294 |
2,742 |
+182 |
Jun16 |
151106 |
612.30 |
614.15 |
612.30 |
614.15 |
+6.80 |
2 |
16 |
+2 |
Total Volume and Open Interest |
4,911 |
27,606 |
+780 |
Copper(CMX) |
Dec15 |
151106 |
225.40 |
227.10 |
223.55 |
224.20 |
-1.30 |
58,117 |
88,516 |
-1,449 |
Mar16 |
151106 |
226.45 |
228.30 |
224.80 |
225.45 |
-1.20 |
9,230 |
47,752 |
+2,818 |
May16 |
151106 |
228.05 |
228.70 |
225.70 |
226.15 |
-1.00 |
1,291 |
12,103 |
-436 |
Jul16 |
151106 |
228.25 |
228.30 |
225.75 |
226.60 |
-0.80 |
641 |
6,088 |
+7 |
Sep16 |
151106 |
228.40 |
228.65 |
226.10 |
226.85 |
-0.70 |
357 |
2,368 |
+21 |
Total Volume and Open Interest |
70,280 |
166,320 |
+934 |
E-mini DJIA Index(CBOT) |
Dec15 |
151106 |
17809 |
17855 |
17704 |
17843 |
+41 |
137,072 |
92,916 |
-338 |
Mar16 |
151106 |
17700 |
17780 |
17639 |
17768 |
+41 |
114 |
2,329 |
+13 |
Jun16 |
151106 |
17686 |
17686 |
17616 |
17686 |
+41 |
6 |
13 |
+3 |
Sep16 |
151106 |
17585 |
17585 |
17585 |
17585 |
+41 |
|
|
|
Total Volume and Open Interest |
137,192 |
95,258 |
-322 |
S & P 500(CME) |
Dec15 |
151106 |
2094.10 |
2098.20 |
2077.50 |
2093.70 |
-0.30 |
6,433 |
95,697 |
+549 |
Mar16 |
151106 |
2079.20 |
2088.00 |
2070.00 |
2086.80 |
-0.20 |
1,794 |
2,556 |
+200 |
Jun16 |
151106 |
2080.20 |
2081.20 |
2063.20 |
2080.20 |
unch |
1,812 |
2,534 |
+217 |
Sep16 |
151106 |
2073.50 |
2074.50 |
2056.50 |
2073.50 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,039 |
100,788 |
+966 |
S & P 500 E-Mini(Globex) |
Dec15 |
151106 |
2094.75 |
2099.00 |
2077.50 |
2093.75 |
-0.25 |
1,546,504 |
2,767,546 |
+2,736 |
Mar16 |
151106 |
2085.50 |
2091.50 |
2071.00 |
2086.75 |
-0.25 |
3,667 |
90,312 |
+447 |
Jun16 |
151106 |
2081.50 |
2083.25 |
2064.75 |
2080.25 |
unch |
221 |
5,623 |
+85 |
Sep16 |
151106 |
2061.00 |
2074.50 |
2060.00 |
2073.50 |
unch |
0 |
44 |
+0 |
Total Volume and Open Interest |
1,550,392 |
2,863,547 |
+3,268 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151106 |
4700.80 |
4708.80 |
4658.80 |
4703.00 |
+7.70 |
231,004 |
338,861 |
+1,350 |
Mar16 |
151106 |
4692.50 |
4701.00 |
4656.80 |
4698.50 |
+9.20 |
182 |
3,899 |
+26 |
Jun16 |
151106 |
4692.30 |
4692.30 |
4655.80 |
4692.30 |
+9.30 |
1 |
226 |
-1 |
Total Volume and Open Interest |
231,187 |
343,062 |
+1,375 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151106 |
1459.60 |
1465.40 |
1448.10 |
1460.10 |
-1.00 |
14,839 |
85,495 |
+205 |
Mar16 |
151106 |
1457.00 |
1457.00 |
1446.00 |
1457.00 |
-1.00 |
2 |
4 |
+2 |
Jun16 |
151106 |
1448.90 |
1448.90 |
1448.90 |
1448.90 |
-1.00 |
|
|
|
Total Volume and Open Interest |
14,841 |
85,505 |
+207 |
Volatility Index(CBOE) |
Nov15 |
151106 |
16.05 |
16.68 |
15.65 |
15.68 |
-0.34 |
75,481 |
129,724 |
-11,787 |
Dec15 |
151106 |
16.85 |
17.32 |
16.45 |
16.48 |
-0.35 |
47,759 |
105,716 |
+4,875 |
Jan16 |
151106 |
17.70 |
18.06 |
17.37 |
17.40 |
-0.28 |
11,276 |
26,054 |
+823 |
Feb16 |
151106 |
18.20 |
18.55 |
17.93 |
17.98 |
-0.25 |
4,231 |
21,875 |
-355 |
Total Volume and Open Interest |
145,874 |
321,267 |
-6,590 |
Russell 2000(ICE) |
Dec15 |
151106 |
1186.80 |
1199.30 |
1177.20 |
1198.80 |
+11.60 |
84,263 |
373,117 |
-1,093 |
Mar16 |
151106 |
1186.50 |
1194.00 |
1186.50 |
1193.70 |
+11.60 |
306 |
1,735 |
+276 |
Jun16 |
151106 |
1190.00 |
1190.00 |
1190.00 |
1190.00 |
+11.60 |
|
|
|
Total Volume and Open Interest |
84,569 |
374,853 |
-817 |
Nikkei 225(CME) |
Dec15 |
151106 |
19240 |
19530 |
19200 |
19490 |
+240 |
13,643 |
53,157 |
+1,625 |
Mar16 |
151106 |
19460 |
19545 |
19310 |
19545 |
+210 |
0 |
32 |
+0 |
Total Volume and Open Interest |
13,643 |
53,190 |
+1,625 |
Nikkei 225(SGX) |
Dec15 |
151106 |
19140 |
19350 |
19110 |
19275 |
+145 |
79,321 |
241,894 |
+6,545 |
Mar16 |
151106 |
19180 |
19260 |
19155 |
19245 |
+140 |
52 |
2,142 |
-4 |
Jun16 |
151105 |
18990 |
18990 |
18990 |
18990 |
+185 |
0 |
205 |
+0 |
Total Volume and Open Interest |
26,624 |
246,728 |
-14,453 |
CAC 40(EURONEXT) |
Nov15 |
151106 |
4989.0 |
5011.0 |
4928.5 |
4982.0 |
+4.0 |
80,735 |
238,963 |
+238,963 |
Dec15 |
151106 |
4976.0 |
5005.0 |
4928.0 |
4977.5 |
+4.5 |
283 |
14,885 |
+14,885 |
Jan16 |
151106 |
4970.0 |
4972.0 |
4970.0 |
4972.0 |
+4.0 |
0 |
13 |
+13 |
Total Volume and Open Interest |
81,018 |
253,973 |
+253,970 |
Hang Seng Index(HKFE) |
Nov15 |
151106 |
22968 |
23054 |
22708 |
22738 |
-225 |
147,987 |
88,113 |
+2,480 |
Dec15 |
151106 |
22966 |
23051 |
22735 |
22761 |
-225 |
1,345 |
11,300 |
+324 |
Total Volume and Open Interest |
149,612 |
102,345 |
+2,836 |
DAX(EUREX) |
Dec15 |
151106 |
10902.0 |
11059.0 |
10841.5 |
10987.0 |
+94.0 |
94,571 |
133,851 |
+128 |
Mar16 |
151106 |
10893.0 |
11067.0 |
10857.5 |
10996.5 |
+95.0 |
140 |
15,878 |
+36 |
Jun16 |
151106 |
10897.0 |
11086.0 |
10897.0 |
11026.5 |
+95.0 |
26 |
1,781 |
-9 |
Total Volume and Open Interest |
94,737 |
151,510 |
+155 |
FT-SE 100(EURONEXT) |
Dec15 |
151106 |
6348.00 |
6378.50 |
6313.00 |
6333.00 |
-11.50 |
104,175 |
556,502 |
-492 |
Mar16 |
151106 |
6298.50 |
6298.50 |
6284.00 |
6284.00 |
-11.50 |
14 |
5,743 |
-5 |
Jun16 |
151106 |
6235.50 |
6235.50 |
6235.50 |
6235.50 |
-12.00 |
0 |
1,759 |
+0 |
Total Volume and Open Interest |
104,189 |
564,004 |
-497 |
SPI 200(SFE) |
Dec15 |
151106 |
5185.0 |
5233.0 |
5145.0 |
5222.0 |
+36.0 |
26,435 |
239,410 |
-3,497 |
Mar16 |
151106 |
5099.0 |
5165.0 |
5099.0 |
5165.0 |
+35.0 |
418 |
3,424 |
+96 |
Jun16 |
151106 |
5155.0 |
5155.0 |
5155.0 |
5155.0 |
+35.0 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
26,963 |
245,521 |
-3,293 |
FTSE MIB(ISE) |
Dec15 |
151106 |
22140.00 |
22515.00 |
22130.00 |
22481.00 |
+292.00 |
29,865 |
69,899 |
-385 |
Mar16 |
151106 |
22185.00 |
22506.00 |
22165.00 |
22506.00 |
+295.00 |
24 |
599 |
+2 |
Jun16 |
151106 |
22087.00 |
22087.00 |
22087.00 |
22087.00 |
+295.00 |
|
|
|
Total Volume and Open Interest |
29,889 |
70,498 |
-383 |
KOSPI 200(KFE) |
Dec15 |
151106 |
250.75 |
250.85 |
250.60 |
250.85 |
-1.70 |
133,784 |
122,042 |
-595 |
Mar16 |
151106 |
248.65 |
248.95 |
248.45 |
248.95 |
-1.55 |
466 |
3,285 |
+138 |
Jun16 |
151106 |
249.70 |
249.70 |
249.70 |
249.70 |
-0.90 |
5 |
575 |
+5 |
Total Volume and Open Interest |
134,256 |
127,230 |
-453 |
GSCI(CME) |
Nov15 |
151106 |
352.35 |
352.35 |
352.35 |
352.35 |
-3.35 |
78 |
13,155 |
+1 |
Dec15 |
151106 |
358.05 |
358.05 |
358.05 |
358.05 |
-3.15 |
55 |
389 |
+7 |
Jan16 |
151106 |
361.05 |
361.05 |
361.05 |
361.05 |
-3.15 |
|
|
|
Total Volume and Open Interest |
133 |
13,544 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|