|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 16, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151116 |
854.25 |
860.50 |
851.25 |
859.50 |
+4.25 |
93,037 |
288,972 |
+713 |
Mar16 |
151116 |
855.25 |
861.50 |
852.75 |
860.75 |
+4.50 |
40,030 |
145,715 |
-3,245 |
May16 |
151116 |
861.50 |
867.75 |
858.50 |
866.50 |
+4.50 |
12,693 |
79,356 |
-161 |
Jul16 |
151116 |
868.75 |
873.50 |
864.75 |
872.75 |
+4.50 |
9,463 |
75,274 |
-245 |
Aug16 |
151116 |
870.25 |
874.50 |
866.25 |
874.50 |
+4.75 |
1,526 |
9,423 |
+335 |
Sep16 |
151116 |
868.50 |
875.00 |
867.75 |
875.00 |
+5.25 |
383 |
2,275 |
+16 |
Nov16 |
151116 |
874.00 |
880.00 |
871.75 |
879.50 |
+5.50 |
3,444 |
66,561 |
+453 |
Jan17 |
151116 |
879.25 |
885.25 |
879.25 |
885.25 |
+5.25 |
41 |
761 |
+15 |
Mar17 |
151116 |
889.25 |
889.25 |
889.25 |
889.25 |
+5.25 |
14 |
402 |
+3 |
May17 |
151116 |
893.25 |
893.25 |
893.25 |
893.25 |
+5.25 |
5 |
391 |
+0 |
Jul17 |
151116 |
898.75 |
898.75 |
898.75 |
898.75 |
+5.00 |
4 |
696 |
+2 |
Aug17 |
151116 |
896.00 |
896.00 |
896.00 |
896.00 |
+5.00 |
0 |
42 |
+0 |
Sep17 |
151116 |
890.25 |
890.25 |
890.25 |
890.25 |
+5.25 |
0 |
22 |
+0 |
Nov17 |
151116 |
887.00 |
892.75 |
887.00 |
892.75 |
+5.75 |
4 |
917 |
+1 |
Total Volume and Open Interest |
162,165 |
670,909 |
-3,046 |
Soybean Meal(CBOT) |
Dec15 |
151116 |
288.00 |
289.70 |
287.70 |
288.80 |
unch |
42,536 |
99,370 |
-4,982 |
Jan16 |
151116 |
289.00 |
290.10 |
287.80 |
288.70 |
-0.80 |
25,782 |
92,596 |
+2,764 |
Mar16 |
151116 |
288.90 |
290.10 |
287.80 |
288.90 |
-0.50 |
17,613 |
74,526 |
+2,589 |
May16 |
151116 |
290.00 |
291.30 |
289.30 |
290.40 |
-0.10 |
9,441 |
55,133 |
+1,364 |
Jul16 |
151116 |
292.10 |
293.10 |
291.00 |
292.10 |
-0.10 |
6,114 |
43,765 |
+372 |
Aug16 |
151116 |
292.60 |
293.60 |
291.90 |
292.90 |
unch |
1,043 |
12,078 |
+116 |
Sep16 |
151116 |
294.00 |
294.10 |
292.70 |
293.40 |
+0.30 |
642 |
11,057 |
-49 |
Oct16 |
151116 |
292.70 |
293.80 |
292.10 |
293.10 |
+0.30 |
253 |
8,892 |
+36 |
Dec16 |
151116 |
293.40 |
295.10 |
293.20 |
294.40 |
+0.60 |
2,078 |
23,745 |
+387 |
Jan17 |
151116 |
294.70 |
296.00 |
294.70 |
295.50 |
+0.70 |
42 |
1,279 |
+12 |
Total Volume and Open Interest |
105,721 |
425,251 |
+2,614 |
Soybean Oil(CBOT) |
Dec15 |
151116 |
27.06 |
27.40 |
26.74 |
27.29 |
+0.25 |
53,219 |
116,136 |
-6,049 |
Jan16 |
151116 |
27.35 |
27.69 |
27.02 |
27.58 |
+0.26 |
33,672 |
108,849 |
+4,906 |
Mar16 |
151116 |
27.59 |
27.92 |
27.25 |
27.81 |
+0.27 |
16,835 |
75,240 |
+2,466 |
May16 |
151116 |
27.79 |
28.14 |
27.47 |
28.02 |
+0.27 |
8,334 |
62,117 |
-1,768 |
Jul16 |
151116 |
27.98 |
28.35 |
27.69 |
28.23 |
+0.27 |
3,836 |
41,875 |
+374 |
Aug16 |
151116 |
28.06 |
28.41 |
27.77 |
28.31 |
+0.27 |
781 |
8,051 |
+28 |
Sep16 |
151116 |
28.21 |
28.47 |
27.85 |
28.38 |
+0.27 |
233 |
6,284 |
+64 |
Oct16 |
151116 |
28.22 |
28.52 |
27.92 |
28.46 |
+0.34 |
93 |
6,615 |
+6 |
Dec16 |
151116 |
28.54 |
28.68 |
27.99 |
28.57 |
+0.34 |
1,514 |
23,739 |
+113 |
Jan17 |
151116 |
28.80 |
28.80 |
28.38 |
28.80 |
+0.33 |
0 |
1,194 |
+0 |
Total Volume and Open Interest |
118,517 |
452,167 |
+140 |
Canola(WCE) |
Nov15 |
151113 |
464.8 |
464.8 |
464.8 |
464.8 |
-0.9 |
0 |
309 |
+0 |
Jan16 |
151116 |
471.8 |
473.0 |
466.6 |
472.1 |
+0.6 |
17,730 |
107,095 |
-3,554 |
Mar16 |
151116 |
475.5 |
479.2 |
473.0 |
478.1 |
+0.5 |
6,914 |
41,854 |
+3,142 |
May16 |
151116 |
478.7 |
482.4 |
476.8 |
481.8 |
+0.3 |
1,083 |
7,015 |
+9 |
Jul16 |
151116 |
481.7 |
485.9 |
480.0 |
485.2 |
+0.3 |
966 |
12,414 |
+14 |
Total Volume and Open Interest |
27,474 |
175,136 |
-36 |
Corn(CBOT) |
Dec15 |
151116 |
358.25 |
360.75 |
357.25 |
360.00 |
+1.75 |
264,486 |
413,097 |
-36,598 |
Mar16 |
151116 |
365.50 |
368.00 |
364.25 |
366.75 |
+1.25 |
197,465 |
510,769 |
+30,800 |
May16 |
151116 |
371.75 |
374.00 |
370.50 |
372.75 |
+1.00 |
39,958 |
148,594 |
+2,250 |
Jul16 |
151116 |
377.00 |
379.50 |
375.75 |
378.25 |
+1.25 |
31,990 |
151,476 |
+5,894 |
Sep16 |
151116 |
380.75 |
383.25 |
380.00 |
381.75 |
+1.00 |
2,608 |
67,070 |
-276 |
Dec16 |
151116 |
387.75 |
391.00 |
387.50 |
389.50 |
+1.75 |
12,350 |
116,879 |
+4,439 |
Mar17 |
151116 |
397.50 |
400.00 |
396.75 |
398.00 |
+1.50 |
491 |
4,542 |
+76 |
May17 |
151116 |
404.75 |
404.75 |
400.00 |
404.00 |
+1.50 |
2 |
1,448 |
+0 |
Jul17 |
151116 |
406.25 |
408.50 |
406.25 |
408.50 |
+2.00 |
9 |
1,819 |
+4 |
Sep17 |
151116 |
402.25 |
402.25 |
402.25 |
402.25 |
+1.25 |
0 |
808 |
+0 |
Total Volume and Open Interest |
549,368 |
1,419,506 |
+6,590 |
Wheat(CBOT) |
Dec15 |
151116 |
494.75 |
498.00 |
490.00 |
494.00 |
-1.75 |
87,359 |
110,358 |
-10,725 |
Mar16 |
151116 |
497.00 |
499.25 |
492.00 |
495.50 |
-2.25 |
71,371 |
161,546 |
+11,147 |
May16 |
151116 |
500.75 |
502.75 |
495.75 |
498.75 |
-2.50 |
7,305 |
38,350 |
+1,005 |
Jul16 |
151116 |
501.00 |
504.75 |
497.50 |
500.75 |
-1.75 |
7,546 |
51,803 |
+1,702 |
Sep16 |
151116 |
505.75 |
512.50 |
505.75 |
508.50 |
-2.25 |
416 |
7,469 |
-6 |
Dec16 |
151116 |
522.50 |
526.25 |
520.75 |
522.00 |
-2.75 |
1,106 |
13,149 |
+230 |
Total Volume and Open Interest |
175,132 |
384,449 |
+3,358 |
Wheat(KCBT) |
Dec15 |
151116 |
463.00 |
472.50 |
462.00 |
467.50 |
+2.00 |
17,566 |
72,465 |
-4,389 |
Mar16 |
151116 |
477.50 |
485.75 |
475.75 |
481.00 |
+1.25 |
17,285 |
77,200 |
+4,274 |
May16 |
151116 |
486.75 |
514.25 |
485.50 |
490.75 |
+1.25 |
3,444 |
15,357 |
-375 |
Jul16 |
151116 |
497.25 |
504.75 |
495.75 |
500.25 |
+0.50 |
2,635 |
30,844 |
+946 |
Sep16 |
151116 |
511.50 |
514.25 |
510.25 |
513.75 |
+0.50 |
304 |
5,072 |
+7 |
Dec16 |
151116 |
530.00 |
535.75 |
527.75 |
532.50 |
+1.25 |
423 |
7,084 |
-37 |
Total Volume and Open Interest |
41,658 |
208,421 |
+426 |
Wheat(MGE) |
Dec15 |
151116 |
503.00 |
509.75 |
502.00 |
504.75 |
+0.50 |
8,905 |
22,912 |
-966 |
Mar16 |
151116 |
507.00 |
512.75 |
506.00 |
507.75 |
-1.50 |
7,196 |
25,313 |
+1,212 |
May16 |
151116 |
518.75 |
522.75 |
515.75 |
517.75 |
-1.75 |
1,130 |
9,046 |
-20 |
Jul16 |
151116 |
526.75 |
532.00 |
526.75 |
528.50 |
-2.00 |
469 |
6,976 |
+11 |
Sep16 |
151116 |
537.75 |
543.25 |
537.75 |
539.25 |
-2.25 |
188 |
4,133 |
+5 |
Total Volume and Open Interest |
18,004 |
70,585 |
+279 |
Oats(CBOT) |
Dec15 |
151116 |
229.75 |
237.00 |
229.50 |
235.00 |
+3.50 |
1,021 |
5,987 |
-376 |
Mar16 |
151116 |
223.75 |
227.25 |
223.25 |
226.75 |
+2.00 |
799 |
4,824 |
+134 |
May16 |
151116 |
227.00 |
228.00 |
227.00 |
227.00 |
+1.50 |
89 |
501 |
+35 |
Jul16 |
151116 |
230.00 |
231.00 |
230.00 |
230.25 |
+1.75 |
27 |
200 |
+25 |
Total Volume and Open Interest |
1,936 |
11,520 |
-182 |
Rough Rice(CBOT) |
Nov15 |
151113 |
11.96 |
11.96 |
11.96 |
11.96 |
-0.15 |
4 |
18 |
-10 |
Jan16 |
151116 |
12.08 |
12.16 |
11.78 |
11.84 |
-0.31 |
496 |
9,291 |
-99 |
Mar16 |
151116 |
12.22 |
12.22 |
12.07 |
12.10 |
-0.30 |
75 |
1,893 |
+8 |
May16 |
151116 |
12.39 |
12.39 |
12.39 |
12.39 |
-0.30 |
30 |
689 |
+0 |
Total Volume and Open Interest |
656 |
12,443 |
-75 |
Live Cattle(CME) |
Dec15 |
151116 |
128.075 |
128.150 |
127.680 |
127.680 |
-3.005 |
43,348 |
77,739 |
-7,674 |
Feb16 |
151116 |
130.050 |
130.050 |
129.650 |
129.650 |
-3.000 |
30,924 |
92,608 |
+7,410 |
Apr16 |
151116 |
130.200 |
130.350 |
129.550 |
129.550 |
-3.000 |
12,647 |
53,817 |
+2,442 |
Jun16 |
151116 |
121.600 |
121.800 |
120.800 |
120.930 |
-2.870 |
7,424 |
30,485 |
+389 |
Aug16 |
151116 |
119.980 |
119.980 |
118.350 |
118.730 |
-2.620 |
1,967 |
6,941 |
+332 |
Oct16 |
151116 |
121.850 |
121.850 |
120.200 |
120.350 |
-2.850 |
1,642 |
4,617 |
+607 |
Total Volume and Open Interest |
98,428 |
271,225 |
+3,741 |
Feeder Cattle(CME) |
Nov15 |
151116 |
173.330 |
173.550 |
171.500 |
172.300 |
-2.780 |
2,108 |
3,379 |
-559 |
Jan16 |
151116 |
162.050 |
162.080 |
160.050 |
160.100 |
-4.450 |
7,014 |
16,866 |
+95 |
Mar16 |
151116 |
158.450 |
158.450 |
156.435 |
156.935 |
-4.000 |
2,638 |
6,166 |
-225 |
Apr16 |
151116 |
159.400 |
159.400 |
157.900 |
158.650 |
-3.750 |
1,606 |
2,951 |
+125 |
May16 |
151116 |
160.485 |
160.485 |
158.380 |
159.000 |
-3.880 |
712 |
2,816 |
-29 |
Aug16 |
151116 |
161.750 |
161.750 |
159.950 |
159.985 |
-4.465 |
433 |
1,814 |
+107 |
Sep16 |
151116 |
159.150 |
159.150 |
159.000 |
159.000 |
-4.485 |
26 |
106 |
+14 |
Total Volume and Open Interest |
14,538 |
34,131 |
-471 |
Lean Hogs(CME) |
Dec15 |
151116 |
55.180 |
55.180 |
51.800 |
51.800 |
-3.000 |
25,214 |
51,513 |
-5,289 |
Feb16 |
151116 |
56.900 |
56.900 |
54.050 |
54.050 |
-3.000 |
19,313 |
83,496 |
+4,738 |
Apr16 |
151116 |
62.000 |
62.035 |
59.235 |
59.330 |
-2.905 |
6,387 |
39,163 |
+310 |
May16 |
151116 |
68.035 |
68.035 |
66.300 |
66.725 |
-2.205 |
52 |
681 |
+18 |
Jun16 |
151116 |
72.900 |
72.930 |
70.250 |
70.885 |
-2.265 |
2,592 |
16,253 |
+72 |
Jul16 |
151116 |
72.800 |
72.950 |
71.080 |
71.480 |
-2.170 |
1,155 |
8,151 |
+618 |
Aug16 |
151116 |
72.635 |
72.785 |
71.330 |
71.950 |
-1.685 |
205 |
2,754 |
+44 |
Oct16 |
151116 |
63.500 |
63.500 |
62.535 |
63.150 |
-1.235 |
133 |
2,941 |
+38 |
Total Volume and Open Interest |
55,126 |
208,096 |
+531 |
Class III Milk(CME) |
Nov15 |
151116 |
15.41 |
15.42 |
15.39 |
15.40 |
-0.01 |
99 |
4,615 |
-22 |
Dec15 |
151116 |
15.06 |
15.13 |
14.81 |
14.82 |
-0.24 |
404 |
4,529 |
+23 |
Jan16 |
151116 |
15.10 |
15.10 |
14.91 |
14.95 |
-0.17 |
155 |
2,747 |
+59 |
Feb16 |
151116 |
15.06 |
15.14 |
15.01 |
15.01 |
-0.06 |
133 |
2,364 |
+57 |
Mar16 |
151116 |
15.25 |
15.32 |
15.22 |
15.28 |
+0.03 |
59 |
2,208 |
+29 |
Apr16 |
151116 |
15.36 |
15.45 |
15.35 |
15.43 |
unch |
82 |
1,697 |
+59 |
May16 |
151116 |
15.69 |
15.74 |
15.64 |
15.66 |
-0.07 |
63 |
1,560 |
+45 |
Jun16 |
151116 |
16.14 |
16.15 |
16.10 |
16.12 |
-0.04 |
60 |
1,362 |
+31 |
Jul16 |
151116 |
16.55 |
16.56 |
16.53 |
16.53 |
-0.02 |
49 |
1,084 |
+47 |
Aug16 |
151116 |
16.73 |
16.75 |
16.72 |
16.72 |
-0.01 |
51 |
1,012 |
+50 |
Sep16 |
151116 |
16.85 |
16.85 |
16.80 |
16.81 |
-0.01 |
24 |
977 |
+22 |
Oct16 |
151116 |
16.82 |
16.82 |
16.78 |
16.79 |
+0.01 |
21 |
894 |
+21 |
Nov16 |
151116 |
16.60 |
16.60 |
16.55 |
16.55 |
-0.03 |
23 |
864 |
+22 |
Total Volume and Open Interest |
1,244 |
26,873 |
+464 |
Cocoa(ICE) |
Dec15 |
151116 |
3346 |
3380 |
3346 |
3369 |
+23 |
12,884 |
5,883 |
-7,571 |
Mar16 |
151116 |
3378 |
3390 |
3345 |
3377 |
+14 |
31,842 |
110,761 |
+6,470 |
May16 |
151116 |
3378 |
3383 |
3341 |
3372 |
+13 |
9,319 |
39,933 |
+709 |
Jul16 |
151116 |
3358 |
3372 |
3330 |
3363 |
+14 |
3,092 |
19,621 |
+46 |
Sep16 |
151116 |
3345 |
3355 |
3315 |
3347 |
+15 |
1,410 |
13,951 |
+415 |
Dec16 |
151116 |
3315 |
3318 |
3286 |
3311 |
+14 |
668 |
9,841 |
-85 |
Mar17 |
151116 |
3291 |
3296 |
3271 |
3288 |
+15 |
510 |
18,731 |
+66 |
Total Volume and Open Interest |
59,725 |
225,491 |
+50 |
Coffee "C"(ICE) |
Dec15 |
151116 |
112.50 |
115.00 |
112.20 |
114.35 |
+2.20 |
30,278 |
34,999 |
-11,818 |
Mar16 |
151116 |
116.40 |
118.95 |
116.00 |
118.20 |
+2.40 |
32,286 |
95,724 |
+10,973 |
May16 |
151116 |
118.95 |
121.10 |
118.25 |
120.40 |
+2.40 |
6,472 |
28,076 |
-433 |
Jul16 |
151116 |
121.15 |
123.15 |
120.40 |
122.45 |
+2.35 |
2,856 |
15,141 |
+658 |
Sep16 |
151116 |
122.80 |
125.10 |
122.35 |
124.40 |
+2.35 |
1,869 |
8,235 |
-342 |
Dec16 |
151116 |
125.55 |
128.00 |
125.30 |
127.30 |
+2.30 |
481 |
10,819 |
-536 |
Total Volume and Open Interest |
74,589 |
198,292 |
-1,430 |
Orange Juice(ICE) |
Jan16 |
151116 |
152.05 |
156.50 |
148.00 |
153.55 |
+0.60 |
1,345 |
10,337 |
+286 |
Mar16 |
151116 |
147.25 |
152.95 |
145.20 |
150.25 |
+1.15 |
712 |
3,066 |
-53 |
May16 |
151116 |
147.50 |
151.50 |
146.00 |
149.95 |
+1.00 |
248 |
1,099 |
+242 |
Jul16 |
151116 |
149.80 |
149.80 |
149.80 |
149.80 |
+1.00 |
0 |
340 |
+0 |
Sep16 |
151116 |
149.90 |
149.90 |
149.90 |
149.90 |
+1.00 |
0 |
47 |
+0 |
Nov16 |
151116 |
150.00 |
150.00 |
150.00 |
150.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
2,305 |
14,890 |
+475 |
Sugar #11(ICE) |
Mar16 |
151116 |
14.97 |
15.22 |
14.82 |
15.18 |
+0.14 |
49,818 |
435,459 |
+570 |
May16 |
151116 |
14.58 |
14.82 |
14.47 |
14.79 |
+0.12 |
20,056 |
152,540 |
+3,054 |
Jul16 |
151116 |
14.34 |
14.50 |
14.19 |
14.47 |
+0.11 |
11,020 |
112,221 |
+427 |
Oct16 |
151116 |
14.37 |
14.53 |
14.23 |
14.51 |
+0.13 |
6,128 |
71,989 |
+1,161 |
Mar17 |
151116 |
14.72 |
14.93 |
14.61 |
14.91 |
+0.15 |
2,383 |
36,009 |
+1,292 |
May17 |
151116 |
14.54 |
14.74 |
14.44 |
14.72 |
+0.14 |
400 |
7,709 |
+187 |
Jul17 |
151116 |
14.34 |
14.52 |
14.26 |
14.51 |
+0.13 |
353 |
7,939 |
+240 |
Oct17 |
151116 |
14.32 |
14.49 |
14.26 |
14.48 |
+0.11 |
90 |
8,849 |
+20 |
Total Volume and Open Interest |
90,309 |
839,464 |
+6,966 |
London Cocoa(LCE) |
Dec15 |
151116 |
2303 |
2322 |
2297 |
2315 |
+8 |
3,949 |
72,962 |
+422 |
Mar16 |
151116 |
2284 |
2307 |
2278 |
2298 |
+10 |
13,380 |
82,231 |
-944 |
May16 |
151116 |
2274 |
2294 |
2267 |
2286 |
+12 |
2,507 |
28,765 |
+378 |
Jul16 |
151116 |
2265 |
2286 |
2258 |
2277 |
+13 |
1,948 |
37,439 |
+269 |
Sep16 |
151116 |
2254 |
2276 |
2247 |
2266 |
+12 |
1,236 |
34,253 |
+237 |
Dec16 |
151116 |
2216 |
2235 |
2210 |
2229 |
+12 |
1,632 |
18,154 |
+820 |
Mar17 |
151116 |
2191 |
2209 |
2183 |
2202 |
+10 |
427 |
26,323 |
+121 |
Total Volume and Open Interest |
25,079 |
300,708 |
+1,303 |
London Sugar(LCE) |
Mar16 |
151116 |
403.00 |
406.00 |
398.40 |
405.30 |
+1.80 |
6,159 |
36,030 |
-1,328 |
May16 |
151116 |
404.30 |
409.00 |
401.30 |
408.20 |
+2.00 |
1,309 |
15,242 |
+252 |
Aug16 |
151116 |
403.30 |
408.30 |
400.80 |
407.50 |
+2.20 |
307 |
7,772 |
+53 |
Oct16 |
151116 |
400.50 |
407.30 |
398.90 |
406.60 |
+2.70 |
65 |
4,106 |
+1 |
Dec16 |
151116 |
404.30 |
407.80 |
402.20 |
407.60 |
+2.80 |
10 |
1,560 |
+9 |
Total Volume and Open Interest |
11,954 |
66,867 |
-4,218 |
Cotton(ICE) |
Dec15 |
151116 |
61.58 |
62.85 |
61.26 |
61.74 |
+0.06 |
21,108 |
44,724 |
-9,136 |
Mar16 |
151116 |
61.81 |
63.55 |
61.67 |
62.61 |
+0.62 |
20,091 |
110,906 |
+7,223 |
May16 |
151116 |
62.46 |
64.11 |
62.35 |
63.23 |
+0.56 |
1,531 |
19,875 |
+608 |
Jul16 |
151116 |
63.08 |
64.45 |
62.75 |
63.62 |
+0.54 |
347 |
8,150 |
+35 |
Oct16 |
151116 |
63.59 |
63.59 |
63.59 |
63.59 |
+0.43 |
0 |
3 |
+0 |
Dec16 |
151116 |
63.00 |
64.35 |
63.00 |
63.61 |
+0.32 |
112 |
7,783 |
+10 |
Total Volume and Open Interest |
43,198 |
191,869 |
-1,258 |
Lumber(CME) |
Jan16 |
151116 |
242.6 |
244.5 |
240.6 |
242.1 |
-1.0 |
262 |
3,105 |
+45 |
Mar16 |
151116 |
245.0 |
247.0 |
243.8 |
244.2 |
-1.8 |
46 |
670 |
+5 |
May16 |
151116 |
250.0 |
251.6 |
250.0 |
251.6 |
-1.5 |
1 |
29 |
+0 |
Jul16 |
151116 |
258.0 |
258.0 |
258.0 |
258.0 |
-2.0 |
1 |
4 |
+1 |
Total Volume and Open Interest |
345 |
3,833 |
+29 |
Crude Oil(NYM) |
Dec15 |
151116 |
40.92 |
42.25 |
40.06 |
41.74 |
+1.00 |
545,351 |
233,239 |
-37,857 |
Jan16 |
151116 |
42.10 |
43.24 |
41.21 |
42.79 |
+0.79 |
260,264 |
470,858 |
+42,525 |
Feb16 |
151116 |
43.15 |
44.20 |
42.21 |
43.77 |
+0.75 |
67,204 |
124,061 |
+4,059 |
Mar16 |
151116 |
43.98 |
45.01 |
43.06 |
44.63 |
+0.77 |
51,204 |
167,370 |
+6,643 |
Apr16 |
151116 |
44.68 |
45.67 |
43.78 |
45.33 |
+0.77 |
23,957 |
52,702 |
+175 |
May16 |
151116 |
45.47 |
46.25 |
44.37 |
45.89 |
+0.75 |
14,789 |
47,085 |
+1,318 |
Jun16 |
151116 |
45.65 |
46.68 |
44.84 |
46.35 |
+0.72 |
24,733 |
112,313 |
+1,317 |
Jul16 |
151116 |
46.34 |
47.03 |
45.32 |
46.75 |
+0.69 |
2,167 |
30,694 |
-198 |
Aug16 |
151116 |
46.84 |
47.40 |
45.70 |
47.12 |
+0.66 |
1,311 |
26,098 |
+261 |
Sep16 |
151116 |
47.14 |
47.74 |
46.30 |
47.50 |
+0.63 |
4,895 |
53,920 |
+755 |
Oct16 |
151116 |
46.78 |
47.98 |
46.76 |
47.89 |
+0.59 |
517 |
25,793 |
+20 |
Nov16 |
151116 |
48.13 |
48.41 |
47.57 |
48.32 |
+0.56 |
539 |
21,795 |
-10 |
Dec16 |
151116 |
48.26 |
49.09 |
47.55 |
48.77 |
+0.54 |
30,674 |
155,118 |
+2,927 |
Jan17 |
151116 |
49.08 |
49.23 |
48.08 |
49.08 |
+0.52 |
235 |
19,280 |
+19 |
Feb17 |
151116 |
49.37 |
49.37 |
48.59 |
49.37 |
+0.50 |
124 |
9,184 |
-35 |
Mar17 |
151116 |
49.64 |
49.77 |
48.70 |
49.64 |
+0.48 |
720 |
9,186 |
-33 |
Total Volume and Open Interest |
1,042,873 |
1,721,203 |
+24,118 |
e-miNY Crude Oil(NYM) |
Dec15 |
151116 |
40.825 |
42.250 |
40.050 |
41.750 |
+1.000 |
9,292 |
3,098 |
+132 |
Jan16 |
151116 |
41.950 |
43.225 |
41.225 |
42.800 |
+0.800 |
877 |
885 |
+106 |
Feb16 |
151116 |
43.050 |
44.150 |
42.300 |
43.775 |
+0.750 |
321 |
402 |
+85 |
Mar16 |
151116 |
43.975 |
44.975 |
43.500 |
44.625 |
+0.775 |
88 |
130 |
-65 |
Apr16 |
151116 |
43.800 |
45.575 |
43.800 |
45.325 |
+0.775 |
49 |
26 |
-27 |
May16 |
151116 |
45.900 |
45.900 |
45.900 |
45.900 |
+0.750 |
42 |
99 |
+30 |
Jun16 |
151116 |
45.000 |
46.350 |
45.000 |
46.350 |
+0.725 |
5 |
40 |
+2 |
Jul16 |
151116 |
46.750 |
46.750 |
46.750 |
46.750 |
+0.700 |
0 |
4 |
+0 |
Aug16 |
151116 |
47.125 |
47.125 |
47.125 |
47.125 |
+0.675 |
0 |
2 |
+0 |
Sep16 |
151116 |
47.500 |
47.500 |
47.500 |
47.500 |
+0.625 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,677 |
4,887 |
+266 |
NY Harbor ULSD(NYM) |
Dec15 |
151116 |
138.65 |
139.89 |
135.08 |
138.51 |
+0.38 |
69,552 |
63,903 |
-4,630 |
Jan16 |
151116 |
140.79 |
142.06 |
137.45 |
140.77 |
+0.29 |
45,210 |
99,344 |
+5,752 |
Feb16 |
151116 |
143.40 |
144.17 |
139.77 |
142.93 |
+0.24 |
21,935 |
50,866 |
+1,512 |
Mar16 |
151116 |
144.43 |
145.44 |
141.12 |
144.24 |
+0.31 |
13,335 |
38,493 |
+307 |
Apr16 |
151116 |
145.83 |
145.85 |
141.75 |
144.86 |
+0.44 |
8,852 |
24,200 |
+114 |
May16 |
151116 |
146.97 |
147.14 |
143.00 |
146.18 |
+0.53 |
4,962 |
13,960 |
+422 |
Jun16 |
151116 |
147.46 |
148.61 |
144.40 |
147.62 |
+0.60 |
8,154 |
27,786 |
+381 |
Jul16 |
151116 |
148.66 |
150.18 |
146.40 |
149.23 |
+0.63 |
2,761 |
7,657 |
-9 |
Aug16 |
151116 |
150.26 |
151.75 |
148.05 |
150.84 |
+0.65 |
1,214 |
5,786 |
+158 |
Sep16 |
151116 |
151.45 |
153.58 |
149.90 |
152.65 |
+0.68 |
1,142 |
6,397 |
-6 |
Oct16 |
151116 |
153.40 |
155.67 |
152.06 |
154.73 |
+0.70 |
882 |
3,867 |
-8 |
Nov16 |
151116 |
155.50 |
157.67 |
153.81 |
156.70 |
+0.70 |
859 |
3,509 |
-59 |
Dec16 |
151116 |
159.38 |
159.65 |
155.47 |
158.57 |
+0.70 |
2,509 |
26,174 |
+795 |
Jan17 |
151116 |
158.89 |
162.71 |
158.42 |
160.42 |
+0.70 |
603 |
1,909 |
+26 |
Total Volume and Open Interest |
182,453 |
380,188 |
+4,850 |
RBOB Gasoline(NYM) |
Dec15 |
151116 |
123.97 |
125.61 |
120.24 |
123.86 |
-0.03 |
68,520 |
63,152 |
-11,210 |
Jan16 |
151116 |
123.50 |
124.74 |
119.62 |
123.40 |
+0.28 |
59,562 |
112,075 |
+5,404 |
Feb16 |
151116 |
124.87 |
126.24 |
121.44 |
125.07 |
+0.27 |
18,981 |
36,863 |
+1,105 |
Mar16 |
151116 |
128.52 |
129.30 |
124.79 |
128.36 |
+0.32 |
14,706 |
34,366 |
+851 |
Apr16 |
151116 |
151.28 |
151.60 |
147.20 |
150.74 |
+0.40 |
7,963 |
23,932 |
+749 |
May16 |
151116 |
152.45 |
153.23 |
148.89 |
152.22 |
+0.18 |
4,367 |
17,905 |
+233 |
Jun16 |
151116 |
153.54 |
153.60 |
148.98 |
152.27 |
+0.16 |
7,186 |
17,653 |
-500 |
Jul16 |
151116 |
151.74 |
152.51 |
148.70 |
151.57 |
+0.19 |
2,196 |
9,089 |
+47 |
Aug16 |
151116 |
150.89 |
151.19 |
147.25 |
150.29 |
+0.22 |
1,866 |
8,450 |
+641 |
Sep16 |
151116 |
148.07 |
149.11 |
145.30 |
148.19 |
+0.22 |
1,214 |
10,338 |
+432 |
Total Volume and Open Interest |
190,222 |
359,323 |
-1,060 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151116 |
123.90 |
123.90 |
123.86 |
123.86 |
-0.03 |
0 |
1 |
+0 |
Jan16 |
151116 |
123.40 |
123.40 |
123.40 |
123.40 |
+0.28 |
|
|
|
Feb16 |
151116 |
125.07 |
125.07 |
125.07 |
125.07 |
+0.27 |
|
|
|
Mar16 |
151116 |
128.36 |
128.36 |
128.36 |
128.36 |
+0.32 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec15 |
151116 |
2.449 |
2.460 |
2.330 |
2.385 |
+0.024 |
151,541 |
139,790 |
-33,496 |
Jan16 |
151116 |
2.595 |
2.600 |
2.505 |
2.554 |
+0.028 |
99,923 |
323,058 |
+23,615 |
Feb16 |
151116 |
2.614 |
2.637 |
2.550 |
2.595 |
+0.025 |
28,590 |
68,481 |
+2,411 |
Mar16 |
151116 |
2.627 |
2.631 |
2.550 |
2.592 |
+0.025 |
31,602 |
123,583 |
+4,464 |
Apr16 |
151116 |
2.573 |
2.581 |
2.513 |
2.551 |
+0.022 |
24,070 |
99,374 |
+3,414 |
May16 |
151116 |
2.595 |
2.602 |
2.544 |
2.582 |
+0.022 |
8,153 |
43,223 |
+1,898 |
Jun16 |
151116 |
2.642 |
2.642 |
2.583 |
2.622 |
+0.019 |
2,840 |
25,994 |
+364 |
Jul16 |
151116 |
2.684 |
2.684 |
2.629 |
2.664 |
+0.017 |
1,790 |
22,173 |
+179 |
Aug16 |
151116 |
2.697 |
2.697 |
2.644 |
2.677 |
+0.016 |
1,334 |
19,622 |
-46 |
Sep16 |
151116 |
2.700 |
2.700 |
2.642 |
2.675 |
+0.014 |
728 |
18,834 |
+124 |
Oct16 |
151116 |
2.723 |
2.726 |
2.660 |
2.696 |
+0.012 |
3,611 |
31,128 |
+629 |
Nov16 |
151116 |
2.786 |
2.786 |
2.736 |
2.765 |
+0.006 |
504 |
12,945 |
-55 |
Dec16 |
151116 |
2.932 |
2.932 |
2.885 |
2.916 |
+0.006 |
765 |
14,414 |
+321 |
Jan17 |
151116 |
3.012 |
3.026 |
2.996 |
3.024 |
+0.005 |
1,248 |
15,952 |
-43 |
Feb17 |
151116 |
2.999 |
3.022 |
2.999 |
3.017 |
+0.005 |
58 |
3,891 |
+30 |
Mar17 |
151116 |
2.969 |
2.978 |
2.954 |
2.971 |
+0.004 |
223 |
7,730 |
-58 |
Total Volume and Open Interest |
357,455 |
1,013,084 |
+3,895 |
Brent Crude Oil(ICE) |
Jan16 |
151116 |
44.70 |
45.18 |
43.15 |
44.56 |
+0.09 |
363,154 |
436,724 |
+32,994 |
Feb16 |
151116 |
45.05 |
46.01 |
44.06 |
45.45 |
+0.15 |
112,692 |
280,081 |
+24,463 |
Mar16 |
151116 |
46.12 |
46.69 |
44.78 |
46.20 |
+0.23 |
80,903 |
266,376 |
+6,178 |
Apr16 |
151116 |
47.02 |
47.53 |
45.65 |
47.08 |
+0.26 |
33,867 |
128,360 |
+5,506 |
May16 |
151116 |
47.72 |
48.33 |
46.50 |
47.93 |
+0.28 |
18,405 |
77,690 |
-805 |
Jun16 |
151116 |
48.60 |
49.08 |
47.27 |
48.71 |
+0.30 |
51,528 |
152,872 |
+371 |
Jul16 |
151116 |
49.22 |
49.75 |
47.99 |
49.38 |
+0.32 |
8,619 |
40,543 |
-580 |
Aug16 |
151116 |
49.84 |
50.36 |
48.63 |
49.99 |
+0.33 |
7,833 |
39,508 |
-207 |
Sep16 |
151116 |
50.35 |
50.94 |
49.25 |
50.58 |
+0.33 |
11,229 |
46,027 |
+1,280 |
Oct16 |
151116 |
50.59 |
51.14 |
49.89 |
51.14 |
+0.34 |
2,806 |
28,026 |
+124 |
Nov16 |
151116 |
51.15 |
51.68 |
51.15 |
51.68 |
+0.34 |
1,959 |
22,229 |
-300 |
Dec16 |
151116 |
52.06 |
52.55 |
50.91 |
52.21 |
+0.34 |
42,207 |
181,633 |
+270 |
Jan17 |
151116 |
53.37 |
53.37 |
52.69 |
52.69 |
+0.34 |
1,646 |
21,217 |
+401 |
Feb17 |
151116 |
53.16 |
53.16 |
53.16 |
53.16 |
+0.33 |
1,227 |
23,663 |
+570 |
Total Volume and Open Interest |
892,242 |
2,102,791 |
+22,443 |
Gas Oil(ICE) |
Dec15 |
151116 |
424.75 |
429.00 |
413.75 |
415.00 |
-11.25 |
102,145 |
158,682 |
-1,629 |
Jan16 |
151116 |
429.75 |
433.75 |
419.25 |
420.25 |
-10.75 |
77,008 |
125,868 |
+5,280 |
Feb16 |
151116 |
434.75 |
439.00 |
424.25 |
425.50 |
-10.25 |
28,288 |
60,709 |
+4,360 |
Mar16 |
151116 |
439.25 |
443.25 |
429.00 |
430.00 |
-9.75 |
19,889 |
53,391 |
+1,012 |
Apr16 |
151116 |
444.50 |
448.00 |
434.50 |
435.00 |
-9.25 |
8,542 |
30,944 |
+922 |
May16 |
151116 |
448.75 |
452.75 |
438.75 |
439.75 |
-9.25 |
3,665 |
23,870 |
+83 |
Jun16 |
151116 |
453.00 |
456.25 |
443.25 |
444.00 |
-9.00 |
12,337 |
44,643 |
+1,475 |
Jul16 |
151116 |
460.75 |
461.75 |
449.25 |
449.25 |
-8.75 |
1,865 |
16,550 |
+379 |
Aug16 |
151116 |
464.50 |
466.25 |
453.75 |
454.50 |
-8.75 |
1,926 |
10,804 |
-93 |
Sep16 |
151116 |
470.75 |
471.75 |
458.75 |
459.50 |
-8.50 |
3,257 |
17,034 |
+993 |
Total Volume and Open Interest |
278,656 |
711,346 |
+8,850 |
Ethanol(CBOT) |
Dec15 |
151116 |
1.437 |
1.472 |
1.437 |
1.463 |
+0.011 |
317 |
2,171 |
-70 |
Jan16 |
151116 |
1.450 |
1.455 |
1.450 |
1.455 |
+0.011 |
85 |
1,134 |
-39 |
Feb16 |
151116 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.011 |
9 |
419 |
-7 |
Mar16 |
151116 |
1.471 |
1.471 |
1.463 |
1.463 |
+0.011 |
5 |
519 |
-2 |
Apr16 |
151116 |
1.478 |
1.478 |
1.478 |
1.478 |
+0.011 |
6 |
450 |
+0 |
May16 |
151116 |
1.480 |
1.480 |
1.476 |
1.476 |
+0.011 |
6 |
122 |
+6 |
Jun16 |
151116 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.011 |
5 |
221 |
+4 |
Jul16 |
151116 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.011 |
0 |
51 |
+0 |
Total Volume and Open Interest |
433 |
5,303 |
-108 |
WTI Crude Oil(ICE) |
Dec15 |
151116 |
40.82 |
42.24 |
40.06 |
41.74 |
+1.00 |
65,015 |
68,592 |
-7,820 |
Jan16 |
151116 |
42.06 |
43.22 |
41.21 |
42.79 |
+0.79 |
68,816 |
99,139 |
+8,858 |
Feb16 |
151116 |
42.97 |
44.17 |
42.23 |
43.77 |
+0.75 |
28,011 |
29,557 |
+1,473 |
Mar16 |
151116 |
43.91 |
45.00 |
43.08 |
44.63 |
+0.77 |
14,859 |
47,042 |
+1,339 |
Apr16 |
151116 |
44.87 |
45.56 |
43.78 |
45.33 |
+0.77 |
8,240 |
8,106 |
-592 |
May16 |
151116 |
45.57 |
46.18 |
44.41 |
45.89 |
+0.75 |
3,559 |
7,987 |
+497 |
Jun16 |
151116 |
45.98 |
46.67 |
44.85 |
46.35 |
+0.72 |
3,495 |
33,918 |
+213 |
Jul16 |
151116 |
45.85 |
46.75 |
45.51 |
46.75 |
+0.69 |
241 |
3,205 |
+32 |
Aug16 |
151116 |
47.12 |
47.12 |
47.12 |
47.12 |
+0.66 |
139 |
5,136 |
-7 |
Sep16 |
151116 |
47.50 |
47.50 |
47.50 |
47.50 |
+0.63 |
390 |
9,449 |
-21 |
Oct16 |
151116 |
47.89 |
47.89 |
47.89 |
47.89 |
+0.59 |
85 |
3,379 |
+21 |
Nov16 |
151116 |
47.76 |
48.32 |
47.76 |
48.32 |
+0.56 |
35 |
6,919 |
+2 |
Dec16 |
151116 |
48.57 |
49.05 |
47.60 |
48.77 |
+0.54 |
3,994 |
48,954 |
+165 |
Jan17 |
151116 |
49.08 |
49.08 |
49.08 |
49.08 |
+0.52 |
5 |
3,910 |
+0 |
Feb17 |
151116 |
49.37 |
49.37 |
49.37 |
49.37 |
+0.50 |
0 |
1,147 |
+0 |
Mar17 |
151116 |
49.64 |
49.64 |
49.64 |
49.64 |
+0.48 |
19 |
2,588 |
+18 |
Total Volume and Open Interest |
198,740 |
429,932 |
+4,333 |
US Dollar Index(ICE) |
Dec15 |
151116 |
99.060 |
99.545 |
98.970 |
99.537 |
+0.440 |
44,538 |
81,369 |
+1,043 |
Mar16 |
151116 |
99.290 |
99.730 |
99.185 |
99.730 |
+0.440 |
1,442 |
5,442 |
+472 |
Jun16 |
151116 |
99.600 |
99.900 |
99.400 |
99.880 |
+0.445 |
9 |
235 |
+9 |
Total Volume and Open Interest |
45,992 |
87,135 |
+1,527 |
Australian Dollar(CME) |
Dec15 |
151116 |
71.09 |
71.21 |
70.70 |
70.81 |
-0.38 |
124,050 |
160,142 |
+7,305 |
Mar16 |
151116 |
70.70 |
70.88 |
70.38 |
70.49 |
-0.37 |
886 |
930 |
+170 |
Jun16 |
151116 |
70.30 |
70.30 |
70.20 |
70.20 |
-0.38 |
4 |
42 |
+4 |
Total Volume and Open Interest |
124,940 |
161,121 |
+7,479 |
British Pound(CME) |
Dec15 |
151116 |
152.22 |
152.26 |
151.79 |
151.95 |
-0.32 |
77,383 |
165,877 |
-1,150 |
Mar16 |
151116 |
152.08 |
152.25 |
151.82 |
151.98 |
-0.32 |
226 |
3,599 |
-19 |
Jun16 |
151116 |
152.05 |
152.05 |
151.88 |
152.02 |
-0.32 |
16 |
274 |
+16 |
Total Volume and Open Interest |
77,630 |
169,799 |
-1,153 |
Canadian Dollar(CME) |
Dec15 |
151116 |
75.07 |
75.22 |
74.76 |
74.98 |
-0.15 |
65,244 |
134,080 |
+2,664 |
Mar16 |
151116 |
75.02 |
75.20 |
74.76 |
74.97 |
-0.15 |
233 |
2,852 |
+48 |
Jun16 |
151116 |
74.93 |
75.15 |
74.80 |
74.97 |
-0.15 |
0 |
847 |
+0 |
Sep16 |
151116 |
75.00 |
75.00 |
74.99 |
75.00 |
-0.15 |
3 |
291 |
+3 |
Total Volume and Open Interest |
65,481 |
138,164 |
+2,716 |
Japanese Yen(CME) |
Dec15 |
151116 |
81.73 |
81.84 |
81.13 |
81.15 |
-0.36 |
120,332 |
235,271 |
+6,885 |
Mar16 |
151116 |
81.97 |
82.04 |
81.36 |
81.37 |
-0.36 |
301 |
5,433 |
+94 |
Jun16 |
151116 |
82.23 |
82.24 |
81.62 |
81.62 |
-0.37 |
2 |
262 |
+1 |
Total Volume and Open Interest |
120,635 |
241,107 |
+6,980 |
Swiss Franc(CME) |
Dec15 |
151116 |
99.46 |
99.65 |
99.06 |
99.09 |
-0.26 |
28,901 |
61,395 |
+1,306 |
Mar16 |
151116 |
99.80 |
100.10 |
99.48 |
99.56 |
-0.26 |
127 |
584 |
+26 |
Jun16 |
151116 |
100.08 |
100.55 |
100.08 |
100.08 |
-0.26 |
0 |
24 |
+0 |
Total Volume and Open Interest |
29,028 |
62,020 |
+1,332 |
EuroFX(CME) |
Dec15 |
151116 |
107.40 |
107.62 |
106.78 |
106.81 |
-0.60 |
281,637 |
416,316 |
+6,320 |
Mar16 |
151116 |
107.58 |
107.87 |
107.06 |
107.07 |
-0.60 |
2,680 |
10,730 |
+754 |
Jun16 |
151116 |
107.61 |
108.17 |
107.37 |
107.37 |
-0.61 |
90 |
1,243 |
-30 |
Total Volume and Open Interest |
284,411 |
428,907 |
+7,044 |
Mexican Peso(CME) |
Nov15 |
151116 |
596.13 |
596.13 |
596.13 |
596.13 |
-2.63 |
|
|
|
Dec15 |
151116 |
597.25 |
598.25 |
592.50 |
594.00 |
-3.63 |
34,657 |
113,968 |
+5,677 |
Total Volume and Open Interest |
34,887 |
168,850 |
+5,681 |
Brazilian Real(CME) |
Dec15 |
151116 |
256.95 |
260.90 |
256.20 |
260.20 |
+0.50 |
2,443 |
23,976 |
+1,010 |
Jan16 |
151116 |
257.00 |
257.75 |
256.60 |
257.75 |
+0.50 |
33 |
60 |
+8 |
Feb16 |
151116 |
255.55 |
255.55 |
255.55 |
255.55 |
+0.60 |
|
|
|
Mar16 |
151116 |
253.10 |
253.10 |
253.10 |
253.10 |
+0.45 |
0 |
34 |
+0 |
Total Volume and Open Interest |
2,476 |
24,478 |
+1,018 |
30-Year T-Bonds(CBOT) |
Dec15 |
151116 |
154~010 |
154~070 |
153~030 |
153~080 |
-0~040 |
271,520 |
470,361 |
-2,915 |
Mar16 |
151116 |
152~190 |
152~280 |
151~250 |
151~290 |
-0~050 |
7,423 |
10,980 |
+5,667 |
Jun16 |
151116 |
151~290 |
151~290 |
151~290 |
151~290 |
-0~050 |
|
|
|
Total Volume and Open Interest |
278,943 |
481,341 |
+2,752 |
10-Year T-Notes(CBOT) |
Dec15 |
151116 |
126~300 |
126~300 |
126~200 |
126~215 |
+0~045 |
1,114,026 |
2,546,747 |
+13,504 |
Mar16 |
151116 |
126~085 |
126~105 |
126~005 |
126~020 |
+0~050 |
28,596 |
83,734 |
+8,236 |
Jun16 |
151116 |
125~030 |
125~030 |
125~030 |
125~030 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,142,622 |
2,630,481 |
+21,740 |
5-Year T-Notes(CBOT) |
Dec15 |
151116 |
119~090 |
119~106 |
119~036 |
119~054 |
+0~034 |
633,496 |
2,260,162 |
-24,717 |
Mar16 |
151116 |
118~240 |
118~262 |
118~200 |
118~212 |
+0~036 |
25,792 |
115,184 |
+17,994 |
Jun16 |
151116 |
118~212 |
118~212 |
118~212 |
118~212 |
+0~036 |
|
|
|
Total Volume and Open Interest |
659,288 |
2,375,346 |
-6,723 |
2 Year T-Notes(CBOT) |
Dec15 |
151116 |
109~060 |
109~074 |
109~040 |
109~050 |
+0~006 |
202,743 |
1,067,686 |
-17,080 |
Mar16 |
151116 |
108~312 |
108~314 |
108~284 |
108~292 |
+0~006 |
4,640 |
33,385 |
+2,434 |
Jun16 |
151116 |
108~292 |
108~292 |
108~292 |
108~292 |
+0~006 |
|
|
|
Total Volume and Open Interest |
207,383 |
1,101,071 |
-14,646 |
Eurodollars(CME) |
Dec15 |
151116 |
99.575 |
99.585 |
99.560 |
99.563 |
-0.003 |
156,331 |
1,295,825 |
-12,858 |
Mar16 |
151116 |
99.420 |
99.430 |
99.395 |
99.405 |
+0.005 |
119,015 |
1,332,890 |
+6,241 |
Jun16 |
151116 |
99.265 |
99.285 |
99.240 |
99.255 |
+0.010 |
115,537 |
1,146,878 |
+1,151 |
Sep16 |
151116 |
99.105 |
99.125 |
99.070 |
99.095 |
+0.015 |
109,854 |
1,013,898 |
+8,048 |
Dec16 |
151116 |
98.945 |
98.960 |
98.900 |
98.925 |
+0.015 |
163,683 |
1,283,792 |
-8,101 |
Mar17 |
151116 |
98.800 |
98.815 |
98.755 |
98.775 |
+0.015 |
102,557 |
735,958 |
+2,926 |
Jun17 |
151116 |
98.630 |
98.655 |
98.600 |
98.620 |
+0.015 |
81,074 |
652,428 |
-2,602 |
Sep17 |
151116 |
98.480 |
98.515 |
98.455 |
98.480 |
+0.020 |
94,685 |
566,754 |
-869 |
Dec17 |
151116 |
98.345 |
98.375 |
98.320 |
98.340 |
+0.020 |
106,396 |
695,641 |
+8,827 |
Mar18 |
151116 |
98.230 |
98.260 |
98.205 |
98.225 |
+0.020 |
76,568 |
378,749 |
+6,678 |
Jun18 |
151116 |
98.140 |
98.150 |
98.105 |
98.120 |
+0.020 |
63,917 |
376,657 |
-1,223 |
Sep18 |
151116 |
98.035 |
98.055 |
98.010 |
98.025 |
+0.020 |
68,473 |
325,499 |
-965 |
Dec18 |
151116 |
97.950 |
97.965 |
97.920 |
97.930 |
+0.015 |
57,980 |
320,387 |
+4,603 |
Mar19 |
151116 |
97.875 |
97.890 |
97.845 |
97.855 |
+0.010 |
38,450 |
181,395 |
+2,997 |
Jun19 |
151116 |
97.810 |
97.815 |
97.770 |
97.780 |
+0.010 |
29,558 |
150,822 |
-1,451 |
Sep19 |
151116 |
97.730 |
97.750 |
97.705 |
97.710 |
+0.010 |
20,181 |
122,911 |
+1,655 |
Dec19 |
151116 |
97.665 |
97.675 |
97.630 |
97.640 |
+0.010 |
34,528 |
128,262 |
+6,196 |
Mar20 |
151116 |
97.600 |
97.610 |
97.570 |
97.575 |
+0.005 |
15,291 |
69,599 |
+706 |
Total Volume and Open Interest |
1,521,241 |
11,159,820 |
+10,032,130 |
Ultra T-Bond(CBOT) |
Dec15 |
151116 |
156~28 |
157~01 |
155~19 |
155~26 |
-0~11 |
107,555 |
616,731 |
+3,888 |
Mar16 |
151116 |
156~29 |
157~04 |
155~25 |
155~31 |
-0~12 |
234 |
6,175 |
+106 |
Jun16 |
151116 |
155~31 |
155~31 |
155~31 |
155~31 |
-0~12 |
|
|
|
Total Volume and Open Interest |
107,789 |
622,906 |
+3,994 |
30 Day Federal Funds(CBOT) |
Nov15 |
151116 |
99.880 |
99.880 |
99.878 |
99.878 |
unch |
645 |
198,457 |
-1,208 |
Dec15 |
151116 |
99.800 |
99.800 |
99.790 |
99.790 |
unch |
3,009 |
84,254 |
-1,121 |
Jan16 |
151116 |
99.725 |
99.730 |
99.710 |
99.710 |
unch |
17,638 |
195,036 |
-4,419 |
Feb16 |
151116 |
99.695 |
99.700 |
99.685 |
99.685 |
unch |
12,853 |
94,634 |
-1,320 |
Mar16 |
151116 |
99.645 |
99.655 |
99.640 |
99.640 |
+0.005 |
1,408 |
18,938 |
-4 |
Apr16 |
151116 |
99.590 |
99.605 |
99.580 |
99.580 |
+0.010 |
6,134 |
52,018 |
+1,515 |
Total Volume and Open Interest |
46,356 |
753,290 |
-5,551 |
3-Mth Euro-Yen(CME) |
Dec15 |
151116 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151116 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151116 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151116 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151116 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151116 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151116 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151116 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151116 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151116 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151116 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151116 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151116 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151116 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151116 |
99.87 |
99.87 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151116 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151116 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151116 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151116 |
148.48 |
148.60 |
148.47 |
148.50 |
+0.01 |
979 |
20,508 |
-134 |
Mar16 |
151116 |
148.64 |
148.66 |
148.64 |
148.66 |
+0.01 |
0 |
13 |
+0 |
Jun16 |
151116 |
148.10 |
148.10 |
148.10 |
148.10 |
+0.01 |
|
|
|
Total Volume and Open Interest |
979 |
20,521 |
-134 |
Euro-Bund(EUREX) |
Dec15 |
151116 |
157.29 |
157.39 |
156.78 |
157.31 |
+0.39 |
551,186 |
1,205,791 |
-28,762 |
Mar16 |
151116 |
159.00 |
159.19 |
158.59 |
159.12 |
+0.46 |
3,891 |
92,347 |
+290 |
Jun16 |
151116 |
157.31 |
157.31 |
157.31 |
157.31 |
+0.39 |
|
|
|
Total Volume and Open Interest |
555,077 |
1,298,138 |
-28,472 |
Euro-Bobl(EUREX) |
Dec15 |
151116 |
129.73 |
129.76 |
129.58 |
129.70 |
+0.08 |
376,276 |
1,070,185 |
-20,426 |
Mar16 |
151116 |
131.16 |
131.25 |
131.16 |
131.22 |
+0.10 |
1,735 |
18,690 |
+1,085 |
Jun16 |
151116 |
129.70 |
129.70 |
129.70 |
129.70 |
+0.08 |
|
|
|
Total Volume and Open Interest |
378,011 |
1,088,875 |
-19,341 |
3-Mth Euribor(EUREX) |
Dec15 |
151116 |
100.145 |
100.145 |
100.145 |
100.145 |
unch |
221 |
28,827 |
+0 |
Mar16 |
151116 |
100.185 |
100.185 |
100.180 |
100.180 |
-0.005 |
190 |
5,229 |
-5 |
Jun16 |
151116 |
100.210 |
100.210 |
100.205 |
100.205 |
-0.005 |
503 |
9,836 |
-12 |
Total Volume and Open Interest |
2,301 |
71,268 |
-33 |
Long Gilt(LIFFE) |
Dec15 |
151116 |
117~14 |
117~19 |
117~05 |
117~16 |
+0~11 |
181,012 |
393,305 |
+5,619 |
Mar16 |
151116 |
116~20 |
116~21 |
116~20 |
116~20 |
+0~11 |
1,175 |
871 |
+868 |
Total Volume and Open Interest |
182,187 |
394,176 |
+6,487 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151116 |
99.42 |
99.42 |
99.41 |
99.41 |
-0.01 |
16,706 |
321,658 |
-1,349 |
Mar16 |
151116 |
99.37 |
99.38 |
99.36 |
99.37 |
unch |
21,290 |
393,012 |
+2,776 |
Jun16 |
151116 |
99.30 |
99.31 |
99.29 |
99.30 |
+0.01 |
30,066 |
470,378 |
+53 |
Sep16 |
151116 |
99.20 |
99.22 |
99.18 |
99.21 |
+0.02 |
31,870 |
340,979 |
-2,194 |
Dec16 |
151116 |
99.07 |
99.09 |
99.06 |
99.09 |
+0.03 |
62,652 |
391,149 |
-13,403 |
Mar17 |
151116 |
98.95 |
98.97 |
98.93 |
98.97 |
+0.04 |
35,743 |
316,288 |
-3,856 |
Total Volume and Open Interest |
383,787 |
3,296,217 |
+1,248 |
3-Mth Euribor(LIFFE) |
Dec15 |
151116 |
100.155 |
100.170 |
100.140 |
100.145 |
unch |
99,346 |
432,363 |
+6,182 |
Mar16 |
151116 |
100.195 |
100.205 |
100.170 |
100.180 |
-0.005 |
60,517 |
350,549 |
+1,435 |
Jun16 |
151116 |
100.215 |
100.230 |
100.195 |
100.205 |
unch |
44,946 |
409,120 |
-116 |
Total Volume and Open Interest |
485,120 |
3,636,451 |
+29,386 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151116 |
97.80 |
97.82 |
97.79 |
97.81 |
+0.01 |
38,554 |
176,372 |
-2,285 |
Mar16 |
151116 |
97.84 |
97.91 |
97.84 |
97.87 |
+0.02 |
64,691 |
194,156 |
+12,045 |
Jun16 |
151116 |
97.89 |
97.96 |
97.89 |
97.93 |
+0.03 |
42,647 |
206,974 |
+8,189 |
Sep16 |
151116 |
97.91 |
97.98 |
97.90 |
97.94 |
+0.03 |
23,177 |
140,930 |
+5,455 |
Dec16 |
151116 |
97.90 |
97.97 |
97.89 |
97.94 |
+0.04 |
18,839 |
96,682 |
+1,233 |
Mar17 |
151116 |
97.86 |
97.94 |
97.86 |
97.91 |
+0.04 |
12,498 |
63,749 |
-2,140 |
Jun17 |
151116 |
97.80 |
97.89 |
97.80 |
97.87 |
+0.06 |
8,780 |
47,177 |
+1,059 |
Sep17 |
151116 |
97.73 |
97.84 |
97.73 |
97.81 |
+0.07 |
7,448 |
42,404 |
+2,559 |
Dec17 |
151116 |
97.68 |
97.78 |
97.68 |
97.75 |
+0.07 |
1,044 |
5,539 |
-71 |
Mar18 |
151116 |
97.63 |
97.71 |
97.63 |
97.69 |
+0.09 |
151 |
3,354 |
+54 |
Total Volume and Open Interest |
217,940 |
981,110 |
+26,201 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151116 |
97.01 |
97.12 |
97.00 |
97.07 |
+0.06 |
103,825 |
768,598 |
+2,443 |
Mar16 |
151116 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.06 |
|
|
|
Total Volume and Open Interest |
103,825 |
768,598 |
+2,443 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151116 |
97.84 |
97.94 |
97.84 |
97.91 |
+0.06 |
282,728 |
763,246 |
+25,667 |
Mar16 |
151116 |
97.91 |
97.91 |
97.91 |
97.91 |
+0.06 |
|
|
|
Total Volume and Open Interest |
282,728 |
763,246 |
+25,667 |
Gold(CMX) |
Dec15 |
151116 |
1087.9 |
1097.4 |
1080.5 |
1083.6 |
+2.7 |
208,297 |
193,969 |
-9,284 |
Feb16 |
151116 |
1087.9 |
1098.0 |
1081.0 |
1084.1 |
+2.6 |
35,623 |
141,188 |
+5,361 |
Apr16 |
151116 |
1087.6 |
1097.5 |
1082.3 |
1084.8 |
+2.6 |
6,143 |
28,042 |
-379 |
Jun16 |
151116 |
1088.9 |
1099.2 |
1082.4 |
1085.6 |
+2.6 |
6,845 |
19,247 |
+559 |
Aug16 |
151116 |
1089.0 |
1089.5 |
1084.0 |
1086.5 |
+2.7 |
1,441 |
8,237 |
-523 |
Oct16 |
151116 |
1092.9 |
1099.2 |
1085.3 |
1087.4 |
+2.7 |
480 |
2,577 |
-102 |
Dec16 |
151116 |
1093.1 |
1097.2 |
1087.0 |
1088.5 |
+2.7 |
226 |
13,858 |
+12 |
Feb17 |
151116 |
1089.7 |
1089.7 |
1089.7 |
1089.7 |
+2.7 |
0 |
339 |
+0 |
Apr17 |
151116 |
1091.0 |
1091.0 |
1091.0 |
1091.0 |
+2.7 |
2 |
684 |
+0 |
Jun17 |
151116 |
1093.5 |
1093.5 |
1092.5 |
1092.5 |
+2.7 |
0 |
4,435 |
+0 |
Aug17 |
151116 |
1094.2 |
1094.2 |
1094.2 |
1094.2 |
+2.6 |
|
|
|
Total Volume and Open Interest |
259,567 |
424,047 |
-3,937 |
Silver(CMX) |
Dec15 |
151116 |
1426.5 |
1442.0 |
1417.0 |
1422.2 |
+1.8 |
67,760 |
73,618 |
-5,226 |
Mar16 |
151116 |
1430.5 |
1444.0 |
1420.0 |
1425.2 |
+2.2 |
19,884 |
62,997 |
+4,165 |
May16 |
151116 |
1438.0 |
1445.5 |
1423.5 |
1428.4 |
+2.4 |
1,062 |
6,721 |
-228 |
Jul16 |
151116 |
1442.5 |
1442.5 |
1430.0 |
1431.5 |
+2.5 |
812 |
7,297 |
+614 |
Sep16 |
151116 |
1432.0 |
1434.8 |
1432.0 |
1434.8 |
+2.7 |
245 |
2,717 |
-177 |
Dec16 |
151116 |
1453.5 |
1453.5 |
1437.5 |
1439.0 |
+2.8 |
416 |
7,222 |
+112 |
Mar17 |
151116 |
1443.7 |
1443.7 |
1443.7 |
1443.7 |
+2.9 |
0 |
8 |
+0 |
Total Volume and Open Interest |
91,014 |
165,328 |
-660 |
Platinum(NYMEX) |
Jan16 |
151116 |
865.3 |
875.6 |
858.2 |
865.5 |
+1.8 |
18,175 |
65,336 |
+170 |
Apr16 |
151116 |
868.0 |
875.3 |
858.7 |
865.7 |
+1.7 |
1,043 |
4,676 |
-477 |
Jul16 |
151116 |
866.2 |
873.4 |
862.2 |
866.9 |
+1.7 |
637 |
1,708 |
+632 |
Oct16 |
151116 |
864.2 |
868.2 |
864.2 |
868.2 |
+1.7 |
0 |
12 |
+0 |
Total Volume and Open Interest |
19,884 |
71,788 |
+320 |
Palladium(NYMEX) |
Dec15 |
151116 |
540.00 |
553.40 |
539.50 |
551.55 |
+12.30 |
5,029 |
21,464 |
-560 |
Mar16 |
151116 |
539.25 |
553.00 |
539.25 |
551.45 |
+12.20 |
1,033 |
6,205 |
+811 |
Jun16 |
151116 |
545.00 |
552.00 |
545.00 |
552.00 |
+12.20 |
0 |
32 |
+0 |
Total Volume and Open Interest |
6,062 |
27,702 |
+251 |
Copper(CMX) |
Dec15 |
151116 |
215.85 |
217.10 |
210.65 |
211.55 |
-5.25 |
75,282 |
74,210 |
-469 |
Mar16 |
151116 |
216.70 |
217.90 |
211.60 |
212.55 |
-5.05 |
28,232 |
73,485 |
+7,846 |
May16 |
151116 |
218.00 |
218.00 |
212.35 |
213.25 |
-4.95 |
4,053 |
14,053 |
+434 |
Jul16 |
151116 |
217.15 |
217.80 |
213.00 |
213.95 |
-4.80 |
2,174 |
11,120 |
+1,032 |
Sep16 |
151116 |
218.00 |
218.45 |
213.45 |
214.50 |
-4.65 |
387 |
2,101 |
-58 |
Total Volume and Open Interest |
111,135 |
185,361 |
+8,861 |
E-mini DJIA Index(CBOT) |
Dec15 |
151116 |
17108 |
17447 |
17052 |
17421 |
+215 |
172,359 |
99,622 |
-713 |
Mar16 |
151116 |
17033 |
17359 |
16991 |
17345 |
+219 |
423 |
2,715 |
+300 |
Jun16 |
151116 |
17100 |
17263 |
17100 |
17263 |
+219 |
2 |
16 |
+1 |
Sep16 |
151116 |
17162 |
17162 |
17162 |
17162 |
+219 |
1 |
56 |
+1 |
Total Volume and Open Interest |
172,785 |
102,409 |
-1,324 |
S & P 500(CME) |
Dec15 |
151116 |
2007.90 |
2050.50 |
1999.50 |
2048.00 |
+29.40 |
6,766 |
96,328 |
+538 |
Mar16 |
151116 |
2036.80 |
2042.20 |
2008.20 |
2040.70 |
+29.50 |
1,615 |
3,315 |
+139 |
Jun16 |
151116 |
2033.80 |
2035.50 |
2001.50 |
2033.80 |
+29.30 |
1,580 |
3,092 |
+19 |
Sep16 |
151116 |
2028.00 |
2029.70 |
1995.70 |
2028.00 |
+29.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,961 |
102,736 |
-1,568 |
S & P 500 E-Mini(Globex) |
Dec15 |
151116 |
2006.50 |
2051.00 |
1998.50 |
2048.00 |
+29.50 |
1,807,653 |
2,804,669 |
-5,343 |
Mar16 |
151116 |
2000.25 |
2043.25 |
1991.75 |
2040.75 |
+29.50 |
7,034 |
96,687 |
+2,990 |
Jun16 |
151116 |
1987.75 |
2036.00 |
1985.00 |
2033.75 |
+29.25 |
288 |
5,953 |
-15 |
Sep16 |
151116 |
1997.75 |
2028.00 |
1995.75 |
2028.00 |
+29.25 |
3 |
36 |
+1 |
Total Volume and Open Interest |
1,814,989 |
2,907,351 |
-19,090 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151116 |
4478.30 |
4565.50 |
4455.00 |
4559.80 |
+57.80 |
268,158 |
364,404 |
+8,222 |
Mar16 |
151116 |
4471.00 |
4561.00 |
4452.80 |
4554.30 |
+57.80 |
274 |
4,669 |
+198 |
Jun16 |
151116 |
4495.80 |
4548.00 |
4455.80 |
4548.00 |
+57.70 |
0 |
226 |
+0 |
Total Volume and Open Interest |
268,432 |
369,376 |
+4,462 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151116 |
1396.10 |
1422.30 |
1388.00 |
1421.20 |
+18.80 |
23,241 |
85,414 |
-261 |
Mar16 |
151116 |
1399.60 |
1416.70 |
1397.20 |
1416.70 |
+18.80 |
0 |
3 |
+0 |
Jun16 |
151116 |
1408.60 |
1408.60 |
1408.60 |
1408.60 |
+18.80 |
|
|
|
Total Volume and Open Interest |
23,243 |
85,428 |
-212 |
Volatility Index(CBOE) |
Nov15 |
151116 |
21.25 |
21.70 |
18.00 |
18.08 |
-2.25 |
88,007 |
104,559 |
+11,405 |
Dec15 |
151116 |
20.25 |
20.70 |
17.80 |
17.88 |
-2.00 |
88,743 |
96,510 |
-43,501 |
Jan16 |
151116 |
20.25 |
20.65 |
18.45 |
18.48 |
-1.65 |
19,824 |
25,588 |
-4,105 |
Feb16 |
151116 |
20.69 |
20.81 |
18.85 |
18.88 |
-1.50 |
8,974 |
10,845 |
-11,088 |
Total Volume and Open Interest |
218,162 |
251,553 |
+251,553 |
Russell 2000(ICE) |
Dec15 |
151116 |
1138.20 |
1155.20 |
1130.00 |
1152.70 |
+9.70 |
121,717 |
374,991 |
+2,070 |
Mar16 |
151116 |
1137.70 |
1149.00 |
1135.80 |
1147.70 |
+9.70 |
4,712 |
9,441 |
+4,701 |
Jun16 |
151116 |
1144.00 |
1144.00 |
1144.00 |
1144.00 |
+9.70 |
|
|
|
Total Volume and Open Interest |
126,429 |
384,433 |
+6,771 |
Nikkei 225(CME) |
Dec15 |
151116 |
19325 |
19730 |
19250 |
19700 |
+265 |
10,277 |
51,237 |
-1,008 |
Mar16 |
151116 |
19350 |
19790 |
19340 |
19755 |
+265 |
10 |
89 |
+1 |
Total Volume and Open Interest |
10,287 |
51,327 |
-1,268 |
Nikkei 225(SGX) |
Dec15 |
151116 |
19610 |
19620 |
19235 |
19425 |
-195 |
67,273 |
0 |
-245,972 |
Mar16 |
151116 |
19590 |
19590 |
19225 |
19400 |
-190 |
35 |
0 |
-2,138 |
Jun16 |
151116 |
19285 |
19285 |
19285 |
19285 |
-260 |
0 |
205 |
+0 |
Total Volume and Open Interest |
79,144 |
262,704 |
-2,604 |
CAC 40(EURONEXT) |
Nov15 |
151116 |
4714.0 |
4864.0 |
4711.0 |
4805.0 |
-2.5 |
65,241 |
269,812 |
+14,491 |
Dec15 |
151116 |
4725.0 |
4859.5 |
4715.5 |
4801.0 |
-2.5 |
473 |
18,559 |
+2,239 |
Jan16 |
151116 |
4740.0 |
4797.0 |
4740.0 |
4797.0 |
-0.5 |
0 |
22 |
+2 |
Total Volume and Open Interest |
107,161 |
288,786 |
+288,786 |
Hang Seng Index(HKFE) |
Nov15 |
151116 |
22315 |
22338 |
21818 |
22041 |
-278 |
139,609 |
89,906 |
+115 |
Dec15 |
151116 |
22300 |
22300 |
21848 |
22052 |
-281 |
1,291 |
11,729 |
+189 |
Total Volume and Open Interest |
141,058 |
105,165 |
+381 |
DAX(EUREX) |
Dec15 |
151116 |
10500.0 |
10820.5 |
10482.0 |
10687.5 |
-6.0 |
86,887 |
137,931 |
-636 |
Mar16 |
151116 |
10535.0 |
10821.5 |
10491.0 |
10695.5 |
-6.0 |
426 |
20,805 |
+52 |
Jun16 |
151116 |
10538.5 |
10846.5 |
10538.5 |
10724.5 |
-6.5 |
38 |
1,993 |
+164 |
Total Volume and Open Interest |
87,351 |
160,729 |
-420 |
FT-SE 100(EURONEXT) |
Dec15 |
151116 |
6058.00 |
6223.50 |
6038.00 |
6129.00 |
+19.50 |
118,595 |
578,151 |
+9,180 |
Mar16 |
151116 |
6028.00 |
6172.00 |
6009.50 |
6080.50 |
+19.50 |
355 |
6,459 |
+332 |
Jun16 |
151116 |
6032.00 |
6032.00 |
6032.00 |
6032.00 |
+19.50 |
0 |
1,759 |
+0 |
Total Volume and Open Interest |
118,950 |
586,369 |
+9,512 |
SPI 200(SFE) |
Dec15 |
151116 |
5037.0 |
5040.0 |
4959.0 |
4994.0 |
-40.0 |
25,439 |
263,317 |
+2,218 |
Mar16 |
151116 |
4963.0 |
4963.0 |
4939.0 |
4939.0 |
-39.0 |
1 |
4,168 |
+1 |
Jun16 |
151116 |
4929.0 |
4929.0 |
4929.0 |
4929.0 |
-39.0 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
25,480 |
270,213 |
+2,259 |
FTSE MIB(ISE) |
Dec15 |
151116 |
21600.00 |
21900.00 |
21555.00 |
21804.00 |
+10.00 |
45,413 |
69,098 |
+159 |
Mar16 |
151116 |
21525.00 |
21865.00 |
21525.00 |
21826.00 |
+12.00 |
42 |
1,139 |
+16 |
Jun16 |
151116 |
21407.00 |
21407.00 |
21407.00 |
21407.00 |
+12.00 |
|
|
|
Total Volume and Open Interest |
45,455 |
70,237 |
+175 |
KOSPI 200(KFE) |
Dec15 |
151116 |
241.10 |
241.45 |
240.40 |
240.40 |
-2.40 |
132,487 |
112,304 |
-2,290 |
Mar16 |
151116 |
238.90 |
239.20 |
238.35 |
238.35 |
-2.35 |
414 |
3,476 |
+1 |
Jun16 |
151116 |
240.00 |
240.00 |
238.75 |
239.10 |
-2.65 |
0 |
592 |
+0 |
Total Volume and Open Interest |
132,901 |
117,697 |
-2,289 |
GSCI(CME) |
Dec15 |
151116 |
340.35 |
344.20 |
334.20 |
340.15 |
+0.75 |
2,838 |
12,272 |
+2,665 |
Jan16 |
151116 |
343.65 |
343.65 |
343.65 |
343.65 |
+1.25 |
|
|
|
Feb16 |
151116 |
347.65 |
347.65 |
347.65 |
347.65 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|