|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 17, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151117 |
859.50 |
865.00 |
857.75 |
864.00 |
+4.50 |
70,652 |
289,797 |
+825 |
Mar16 |
151117 |
860.75 |
866.00 |
859.00 |
865.00 |
+4.25 |
27,289 |
146,949 |
+1,234 |
May16 |
151117 |
866.50 |
871.25 |
865.00 |
870.50 |
+4.00 |
11,118 |
79,958 |
+602 |
Jul16 |
151117 |
873.00 |
877.50 |
871.50 |
876.50 |
+3.75 |
10,346 |
75,493 |
+219 |
Aug16 |
151117 |
874.50 |
878.75 |
874.25 |
878.00 |
+3.50 |
1,586 |
9,602 |
+179 |
Sep16 |
151117 |
878.00 |
878.50 |
874.25 |
877.75 |
+2.75 |
617 |
2,514 |
+239 |
Nov16 |
151117 |
879.50 |
882.75 |
878.25 |
881.75 |
+2.25 |
3,645 |
66,411 |
-150 |
Jan17 |
151117 |
888.00 |
888.00 |
886.50 |
887.50 |
+2.25 |
32 |
760 |
-1 |
Mar17 |
151117 |
891.75 |
891.75 |
891.75 |
891.75 |
+2.50 |
33 |
419 |
+17 |
May17 |
151117 |
896.00 |
896.00 |
895.00 |
895.75 |
+2.50 |
31 |
395 |
+4 |
Jul17 |
151117 |
900.25 |
901.25 |
900.25 |
901.25 |
+2.50 |
96 |
744 |
+48 |
Aug17 |
151117 |
898.25 |
898.25 |
898.25 |
898.25 |
+2.25 |
0 |
42 |
+0 |
Sep17 |
151117 |
891.50 |
891.50 |
891.50 |
891.50 |
+1.25 |
0 |
22 |
+0 |
Nov17 |
151117 |
894.00 |
896.75 |
893.50 |
895.00 |
+2.25 |
66 |
921 |
+4 |
Total Volume and Open Interest |
125,511 |
674,036 |
+3,127 |
Soybean Meal(CBOT) |
Dec15 |
151117 |
288.50 |
290.00 |
287.90 |
288.50 |
-0.30 |
38,423 |
94,676 |
-4,694 |
Jan16 |
151117 |
288.40 |
290.00 |
287.70 |
288.40 |
-0.30 |
22,115 |
94,983 |
+2,387 |
Mar16 |
151117 |
288.80 |
290.10 |
288.20 |
288.40 |
-0.50 |
15,413 |
74,910 |
+384 |
May16 |
151117 |
290.60 |
291.80 |
289.60 |
290.00 |
-0.40 |
9,443 |
55,618 |
+485 |
Jul16 |
151117 |
292.20 |
293.10 |
291.20 |
291.70 |
-0.40 |
7,029 |
43,606 |
-159 |
Aug16 |
151117 |
293.00 |
293.70 |
292.10 |
292.40 |
-0.50 |
2,047 |
12,543 |
+465 |
Sep16 |
151117 |
293.60 |
294.40 |
292.60 |
292.90 |
-0.50 |
1,698 |
11,088 |
+31 |
Oct16 |
151117 |
293.30 |
294.70 |
292.40 |
292.50 |
-0.60 |
1,444 |
9,247 |
+355 |
Dec16 |
151117 |
294.30 |
295.80 |
293.60 |
293.80 |
-0.60 |
2,833 |
24,361 |
+616 |
Jan17 |
151117 |
296.00 |
296.40 |
294.80 |
295.10 |
-0.40 |
110 |
1,326 |
+47 |
Total Volume and Open Interest |
100,782 |
425,267 |
+16 |
Soybean Oil(CBOT) |
Dec15 |
151117 |
27.28 |
27.51 |
27.16 |
27.47 |
+0.18 |
36,011 |
114,675 |
-1,461 |
Jan16 |
151117 |
27.56 |
27.81 |
27.46 |
27.78 |
+0.20 |
21,968 |
109,734 |
+885 |
Mar16 |
151117 |
27.76 |
28.05 |
27.68 |
28.02 |
+0.21 |
9,921 |
76,187 |
+947 |
May16 |
151117 |
27.91 |
28.28 |
27.91 |
28.25 |
+0.23 |
3,396 |
62,154 |
+37 |
Jul16 |
151117 |
28.23 |
28.48 |
28.15 |
28.45 |
+0.22 |
2,434 |
41,824 |
-51 |
Aug16 |
151117 |
28.38 |
28.54 |
28.26 |
28.51 |
+0.20 |
358 |
8,111 |
+60 |
Sep16 |
151117 |
28.46 |
28.59 |
28.37 |
28.59 |
+0.21 |
198 |
6,298 |
+14 |
Oct16 |
151117 |
28.36 |
28.65 |
28.36 |
28.64 |
+0.18 |
346 |
6,587 |
-28 |
Dec16 |
151117 |
28.47 |
28.78 |
28.47 |
28.75 |
+0.18 |
1,056 |
23,880 |
+141 |
Jan17 |
151117 |
28.99 |
28.99 |
28.99 |
28.99 |
+0.19 |
226 |
1,322 |
+128 |
Total Volume and Open Interest |
76,169 |
453,006 |
+839 |
Canola(WCE) |
Nov15 |
151113 |
464.8 |
464.8 |
464.8 |
464.8 |
-0.9 |
0 |
309 |
+0 |
Jan16 |
151117 |
471.9 |
471.9 |
469.0 |
470.2 |
-1.9 |
10,070 |
105,940 |
-1,155 |
Mar16 |
151117 |
476.1 |
477.8 |
475.3 |
476.4 |
-1.7 |
1,867 |
42,234 |
+380 |
May16 |
151117 |
480.6 |
481.2 |
478.9 |
479.9 |
-1.9 |
648 |
6,816 |
-199 |
Jul16 |
151117 |
484.0 |
484.5 |
482.5 |
483.4 |
-1.8 |
797 |
12,381 |
-33 |
Total Volume and Open Interest |
14,076 |
174,122 |
-1,014 |
Corn(CBOT) |
Dec15 |
151117 |
360.00 |
362.50 |
358.25 |
362.00 |
+2.00 |
165,822 |
391,571 |
-21,526 |
Mar16 |
151117 |
366.75 |
369.00 |
364.50 |
368.00 |
+1.25 |
116,267 |
523,670 |
+12,901 |
May16 |
151117 |
372.75 |
374.75 |
370.50 |
373.50 |
+0.75 |
37,458 |
150,767 |
+2,173 |
Jul16 |
151117 |
378.25 |
380.50 |
376.00 |
378.50 |
+0.25 |
15,747 |
152,842 |
+1,366 |
Sep16 |
151117 |
382.50 |
384.00 |
380.00 |
382.75 |
+1.00 |
2,334 |
67,169 |
+99 |
Dec16 |
151117 |
389.50 |
391.25 |
387.50 |
390.00 |
+0.50 |
7,907 |
118,578 |
+1,699 |
Mar17 |
151117 |
398.00 |
400.00 |
396.00 |
399.00 |
+1.00 |
152 |
4,577 |
+35 |
May17 |
151117 |
404.00 |
405.00 |
402.75 |
405.00 |
+1.00 |
33 |
1,446 |
-2 |
Jul17 |
151117 |
408.50 |
409.75 |
407.00 |
409.75 |
+1.25 |
51 |
1,826 |
+7 |
Sep17 |
151117 |
403.25 |
404.75 |
403.00 |
404.75 |
+2.50 |
2 |
808 |
+0 |
Total Volume and Open Interest |
345,789 |
1,416,263 |
-3,243 |
Wheat(CBOT) |
Dec15 |
151117 |
493.50 |
494.00 |
484.50 |
487.50 |
-6.50 |
50,136 |
104,260 |
-6,098 |
Mar16 |
151117 |
493.50 |
495.25 |
484.75 |
487.00 |
-8.50 |
43,914 |
168,029 |
+6,483 |
May16 |
151117 |
497.75 |
498.25 |
488.75 |
490.75 |
-8.00 |
6,365 |
39,775 |
+1,425 |
Jul16 |
151117 |
499.75 |
499.75 |
491.25 |
493.50 |
-7.25 |
3,891 |
52,458 |
+655 |
Sep16 |
151117 |
505.00 |
506.25 |
499.50 |
501.75 |
-6.75 |
331 |
7,510 |
+41 |
Dec16 |
151117 |
521.00 |
521.00 |
512.50 |
514.75 |
-7.25 |
753 |
13,332 |
+183 |
Total Volume and Open Interest |
105,611 |
387,261 |
+2,812 |
Wheat(KCBT) |
Dec15 |
151117 |
468.00 |
469.00 |
461.25 |
463.25 |
-4.25 |
16,601 |
66,677 |
-5,788 |
Mar16 |
151117 |
478.25 |
481.75 |
474.00 |
476.25 |
-4.75 |
16,501 |
80,454 |
+3,254 |
May16 |
151117 |
491.25 |
491.25 |
483.50 |
486.00 |
-4.75 |
1,185 |
15,505 |
+148 |
Jul16 |
151117 |
499.50 |
500.25 |
493.00 |
495.50 |
-4.75 |
1,563 |
31,061 |
+217 |
Sep16 |
151117 |
512.50 |
512.50 |
507.00 |
509.25 |
-4.50 |
597 |
5,110 |
+38 |
Dec16 |
151117 |
531.00 |
531.25 |
525.25 |
528.25 |
-4.25 |
580 |
6,901 |
-183 |
Total Volume and Open Interest |
37,181 |
206,185 |
-2,236 |
Wheat(MGE) |
Dec15 |
151117 |
504.00 |
504.50 |
500.50 |
501.75 |
-3.00 |
9,175 |
20,356 |
-2,556 |
Mar16 |
151117 |
503.50 |
503.50 |
503.50 |
503.50 |
-4.25 |
8,382 |
25,821 |
+508 |
May16 |
151117 |
517.75 |
517.75 |
512.50 |
513.25 |
-4.50 |
1,182 |
9,201 |
+155 |
Jul16 |
151117 |
528.50 |
528.50 |
523.50 |
523.75 |
-4.75 |
505 |
7,127 |
+151 |
Sep16 |
151117 |
539.25 |
539.25 |
534.75 |
535.25 |
-4.00 |
353 |
4,168 |
+35 |
Total Volume and Open Interest |
19,867 |
68,987 |
-1,598 |
Oats(CBOT) |
Dec15 |
151117 |
236.75 |
239.00 |
233.75 |
237.75 |
+2.75 |
692 |
5,661 |
-326 |
Mar16 |
151117 |
227.75 |
227.75 |
223.50 |
226.75 |
unch |
393 |
5,079 |
+255 |
May16 |
151117 |
225.00 |
227.00 |
224.50 |
226.00 |
-1.00 |
8 |
504 |
+3 |
Jul16 |
151117 |
229.25 |
229.25 |
229.25 |
229.25 |
-1.00 |
0 |
200 |
+0 |
Total Volume and Open Interest |
1,093 |
11,452 |
-68 |
Rough Rice(CBOT) |
Nov15 |
151113 |
11.96 |
11.96 |
11.96 |
11.96 |
-0.15 |
4 |
18 |
-10 |
Jan16 |
151117 |
11.78 |
12.20 |
11.74 |
12.06 |
+0.22 |
703 |
9,253 |
-38 |
Mar16 |
151117 |
12.02 |
12.43 |
12.02 |
12.32 |
+0.22 |
262 |
1,912 |
+19 |
May16 |
151117 |
12.61 |
12.61 |
12.61 |
12.61 |
+0.22 |
20 |
689 |
+0 |
Total Volume and Open Interest |
985 |
12,413 |
-30 |
Live Cattle(CME) |
Dec15 |
151117 |
126.950 |
129.880 |
125.500 |
128.035 |
+0.355 |
27,840 |
73,106 |
-4,633 |
Feb16 |
151117 |
129.600 |
132.350 |
127.700 |
130.575 |
+0.925 |
21,301 |
96,559 |
+3,951 |
Apr16 |
151117 |
129.535 |
132.550 |
127.800 |
130.825 |
+1.275 |
9,496 |
54,700 |
+883 |
Jun16 |
151117 |
121.135 |
123.830 |
119.535 |
122.730 |
+1.800 |
4,888 |
30,593 |
+108 |
Aug16 |
151117 |
118.300 |
121.400 |
117.300 |
120.350 |
+1.620 |
1,460 |
7,057 |
+116 |
Oct16 |
151117 |
120.480 |
122.885 |
119.650 |
122.100 |
+1.750 |
514 |
4,682 |
+65 |
Total Volume and Open Interest |
65,681 |
271,756 |
+531 |
Feeder Cattle(CME) |
Nov15 |
151117 |
172.400 |
173.985 |
171.935 |
173.485 |
+1.185 |
1,908 |
3,145 |
-234 |
Jan16 |
151117 |
160.100 |
164.600 |
158.050 |
161.300 |
+1.200 |
5,043 |
17,391 |
+525 |
Mar16 |
151117 |
156.900 |
161.435 |
155.050 |
158.900 |
+1.965 |
1,508 |
6,220 |
+54 |
Apr16 |
151117 |
159.035 |
163.035 |
156.935 |
160.650 |
+2.000 |
811 |
3,005 |
+54 |
May16 |
151117 |
159.500 |
163.350 |
157.500 |
161.250 |
+2.250 |
516 |
2,840 |
+24 |
Aug16 |
151117 |
160.685 |
164.485 |
159.900 |
162.830 |
+2.845 |
156 |
1,817 |
+3 |
Sep16 |
151117 |
159.735 |
163.380 |
159.400 |
162.000 |
+3.000 |
3 |
104 |
-2 |
Total Volume and Open Interest |
9,952 |
34,559 |
+428 |
Lean Hogs(CME) |
Dec15 |
151117 |
51.900 |
55.400 |
51.800 |
54.180 |
+2.380 |
18,869 |
48,427 |
-3,086 |
Feb16 |
151117 |
54.000 |
56.985 |
53.985 |
56.380 |
+2.330 |
15,683 |
84,625 |
+1,129 |
Apr16 |
151117 |
59.400 |
61.880 |
59.400 |
61.300 |
+1.970 |
6,859 |
38,949 |
-214 |
May16 |
151117 |
66.830 |
68.800 |
66.830 |
68.480 |
+1.755 |
25 |
695 |
+14 |
Jun16 |
151117 |
71.050 |
72.980 |
71.035 |
72.330 |
+1.445 |
2,201 |
16,186 |
-67 |
Jul16 |
151117 |
71.650 |
73.285 |
71.635 |
72.650 |
+1.170 |
866 |
8,212 |
+61 |
Aug16 |
151117 |
72.035 |
73.230 |
71.750 |
72.785 |
+0.835 |
529 |
2,814 |
+60 |
Oct16 |
151117 |
63.080 |
64.080 |
63.000 |
63.950 |
+0.800 |
472 |
3,113 |
+172 |
Total Volume and Open Interest |
45,712 |
206,192 |
-1,904 |
Class III Milk(CME) |
Nov15 |
151117 |
15.39 |
15.40 |
15.36 |
15.36 |
-0.04 |
275 |
4,419 |
-196 |
Dec15 |
151117 |
14.84 |
14.85 |
14.61 |
14.74 |
-0.08 |
227 |
4,615 |
+86 |
Jan16 |
151117 |
14.92 |
14.93 |
14.65 |
14.76 |
-0.19 |
179 |
2,830 |
+83 |
Feb16 |
151117 |
15.00 |
15.02 |
14.80 |
14.86 |
-0.15 |
73 |
2,414 |
+50 |
Mar16 |
151117 |
15.21 |
15.26 |
15.07 |
15.12 |
-0.16 |
27 |
2,219 |
+11 |
Apr16 |
151117 |
15.39 |
15.45 |
15.26 |
15.27 |
-0.16 |
24 |
1,713 |
+16 |
May16 |
151117 |
15.61 |
15.71 |
15.54 |
15.54 |
-0.12 |
34 |
1,591 |
+31 |
Jun16 |
151117 |
16.12 |
16.12 |
15.92 |
15.99 |
-0.13 |
59 |
1,391 |
+29 |
Jul16 |
151117 |
16.53 |
16.53 |
16.27 |
16.37 |
-0.16 |
10 |
1,094 |
+10 |
Aug16 |
151117 |
16.70 |
16.70 |
16.55 |
16.56 |
-0.16 |
11 |
1,021 |
+9 |
Sep16 |
151117 |
16.77 |
16.81 |
16.67 |
16.67 |
-0.14 |
9 |
986 |
+9 |
Oct16 |
151117 |
16.79 |
16.80 |
16.56 |
16.60 |
-0.19 |
28 |
922 |
+28 |
Nov16 |
151117 |
16.55 |
16.55 |
16.41 |
16.45 |
-0.10 |
13 |
868 |
+4 |
Total Volume and Open Interest |
987 |
27,057 |
+184 |
Cocoa(ICE) |
Dec15 |
151117 |
3395 |
3395 |
3340 |
3354 |
-15 |
6,906 |
1,402 |
-4,481 |
Mar16 |
151117 |
3364 |
3395 |
3355 |
3371 |
-6 |
26,788 |
116,392 |
+5,631 |
May16 |
151117 |
3360 |
3391 |
3351 |
3367 |
-5 |
6,727 |
40,616 |
+683 |
Jul16 |
151117 |
3345 |
3383 |
3342 |
3358 |
-5 |
3,008 |
20,125 |
+504 |
Sep16 |
151117 |
3333 |
3366 |
3327 |
3342 |
-5 |
1,901 |
14,448 |
+497 |
Dec16 |
151117 |
3295 |
3333 |
3293 |
3310 |
-1 |
352 |
9,807 |
-34 |
Mar17 |
151117 |
3263 |
3296 |
3263 |
3289 |
+1 |
404 |
18,745 |
+14 |
Total Volume and Open Interest |
46,089 |
228,307 |
+2,816 |
Coffee "C"(ICE) |
Dec15 |
151117 |
114.70 |
115.90 |
113.70 |
114.25 |
-0.10 |
18,746 |
27,811 |
-7,188 |
Mar16 |
151117 |
118.80 |
119.80 |
117.65 |
118.25 |
+0.05 |
31,923 |
102,304 |
+6,580 |
May16 |
151117 |
120.90 |
121.95 |
119.85 |
120.45 |
+0.05 |
6,399 |
28,647 |
+571 |
Jul16 |
151117 |
123.00 |
123.85 |
121.90 |
122.60 |
+0.15 |
3,653 |
15,367 |
+226 |
Sep16 |
151117 |
125.00 |
125.70 |
123.95 |
124.55 |
+0.15 |
1,513 |
7,925 |
-310 |
Dec16 |
151117 |
128.30 |
128.50 |
127.00 |
127.50 |
+0.20 |
604 |
10,943 |
+124 |
Total Volume and Open Interest |
63,647 |
198,774 |
+482 |
Orange Juice(ICE) |
Jan16 |
151117 |
155.00 |
155.00 |
146.60 |
146.85 |
-6.70 |
1,924 |
10,359 |
+22 |
Mar16 |
151117 |
147.75 |
148.10 |
144.95 |
145.15 |
-5.10 |
163 |
3,063 |
-3 |
May16 |
151117 |
145.35 |
145.35 |
144.95 |
144.95 |
-5.00 |
84 |
1,168 |
+69 |
Jul16 |
151117 |
145.35 |
145.35 |
145.35 |
145.35 |
-4.45 |
0 |
340 |
+0 |
Sep16 |
151117 |
145.45 |
145.45 |
145.45 |
145.45 |
-4.45 |
15 |
47 |
+0 |
Nov16 |
151117 |
145.55 |
145.55 |
145.55 |
145.55 |
-4.45 |
|
|
|
Total Volume and Open Interest |
2,186 |
14,978 |
+88 |
Sugar #11(ICE) |
Mar16 |
151117 |
15.18 |
15.18 |
14.57 |
14.78 |
-0.40 |
52,251 |
435,663 |
+204 |
May16 |
151117 |
14.75 |
14.77 |
14.22 |
14.40 |
-0.39 |
16,650 |
154,467 |
+1,927 |
Jul16 |
151117 |
14.45 |
14.45 |
13.94 |
14.11 |
-0.36 |
9,804 |
112,845 |
+624 |
Oct16 |
151117 |
14.49 |
14.49 |
14.00 |
14.18 |
-0.33 |
3,555 |
71,890 |
-99 |
Mar17 |
151117 |
14.86 |
14.86 |
14.42 |
14.58 |
-0.33 |
1,281 |
36,276 |
+267 |
May17 |
151117 |
14.58 |
14.59 |
14.23 |
14.40 |
-0.32 |
565 |
8,026 |
+317 |
Jul17 |
151117 |
14.36 |
14.36 |
14.02 |
14.20 |
-0.31 |
410 |
8,128 |
+189 |
Oct17 |
151117 |
14.33 |
14.33 |
13.99 |
14.16 |
-0.32 |
216 |
8,968 |
+119 |
Total Volume and Open Interest |
84,755 |
843,014 |
+3,550 |
London Cocoa(LCE) |
Dec15 |
151117 |
2305 |
2318 |
2300 |
2306 |
-9 |
7,245 |
72,171 |
-791 |
Mar16 |
151117 |
2289 |
2304 |
2283 |
2291 |
-7 |
14,220 |
82,651 |
+420 |
May16 |
151117 |
2276 |
2292 |
2273 |
2280 |
-6 |
4,819 |
29,438 |
+673 |
Jul16 |
151117 |
2270 |
2285 |
2266 |
2272 |
-5 |
6,762 |
36,823 |
-616 |
Sep16 |
151117 |
2260 |
2274 |
2256 |
2261 |
-5 |
2,035 |
34,133 |
-120 |
Dec16 |
151117 |
2222 |
2240 |
2221 |
2225 |
-4 |
703 |
18,253 |
+99 |
Mar17 |
151117 |
2195 |
2206 |
2195 |
2199 |
-3 |
420 |
26,488 |
+165 |
Total Volume and Open Interest |
36,226 |
300,538 |
-170 |
London Sugar(LCE) |
Mar16 |
151117 |
403.00 |
404.10 |
393.00 |
396.50 |
-8.80 |
5,572 |
36,411 |
+381 |
May16 |
151117 |
405.00 |
406.80 |
395.90 |
399.30 |
-8.90 |
2,322 |
15,868 |
+626 |
Aug16 |
151117 |
404.70 |
406.60 |
396.70 |
399.00 |
-8.50 |
1,242 |
8,342 |
+570 |
Oct16 |
151117 |
404.40 |
405.30 |
396.40 |
398.90 |
-7.70 |
35 |
4,124 |
+18 |
Dec16 |
151117 |
405.20 |
405.20 |
398.70 |
400.80 |
-6.80 |
8 |
1,567 |
+7 |
Total Volume and Open Interest |
9,190 |
67,222 |
+355 |
Cotton(ICE) |
Dec15 |
151117 |
61.88 |
62.25 |
61.44 |
61.53 |
-0.21 |
19,883 |
33,371 |
-11,353 |
Mar16 |
151117 |
62.59 |
63.37 |
62.55 |
62.67 |
+0.06 |
18,860 |
114,704 |
+3,798 |
May16 |
151117 |
63.53 |
64.04 |
63.30 |
63.38 |
+0.15 |
2,002 |
19,871 |
-4 |
Jul16 |
151117 |
63.95 |
64.42 |
63.72 |
63.77 |
+0.15 |
485 |
8,069 |
-81 |
Oct16 |
151117 |
63.76 |
63.76 |
63.76 |
63.76 |
+0.17 |
0 |
3 |
+0 |
Dec16 |
151117 |
64.00 |
64.25 |
63.75 |
63.77 |
+0.16 |
146 |
7,777 |
-6 |
Total Volume and Open Interest |
41,391 |
184,225 |
-7,644 |
Lumber(CME) |
Jan16 |
151117 |
242.1 |
242.1 |
237.1 |
239.2 |
-2.9 |
342 |
3,155 |
+50 |
Mar16 |
151117 |
244.4 |
244.4 |
240.5 |
241.3 |
-2.9 |
106 |
724 |
+54 |
May16 |
151117 |
248.7 |
248.7 |
248.7 |
248.7 |
-2.9 |
7 |
33 |
+4 |
Jul16 |
151117 |
255.0 |
255.0 |
255.0 |
255.0 |
-3.0 |
3 |
6 |
+2 |
Total Volume and Open Interest |
458 |
3,919 |
+86 |
Crude Oil(NYM) |
Dec15 |
151117 |
41.96 |
42.03 |
40.58 |
40.67 |
-1.07 |
480,893 |
214,795 |
-18,444 |
Jan16 |
151117 |
43.02 |
43.12 |
41.62 |
41.71 |
-1.08 |
248,589 |
487,898 |
+17,040 |
Feb16 |
151117 |
43.93 |
44.11 |
42.66 |
42.74 |
-1.03 |
75,608 |
123,650 |
-411 |
Mar16 |
151117 |
44.69 |
44.93 |
43.56 |
43.63 |
-1.00 |
61,008 |
168,807 |
+1,437 |
Apr16 |
151117 |
45.34 |
45.60 |
44.31 |
44.36 |
-0.97 |
24,202 |
53,610 |
+908 |
May16 |
151117 |
45.99 |
46.15 |
44.93 |
44.95 |
-0.94 |
13,436 |
48,103 |
+1,018 |
Jun16 |
151117 |
46.42 |
46.67 |
45.35 |
45.43 |
-0.92 |
42,657 |
109,860 |
-2,453 |
Jul16 |
151117 |
46.70 |
46.70 |
45.84 |
45.84 |
-0.91 |
3,737 |
29,679 |
-1,015 |
Aug16 |
151117 |
47.13 |
47.40 |
46.22 |
46.22 |
-0.90 |
2,473 |
26,353 |
+255 |
Sep16 |
151117 |
47.57 |
47.75 |
46.52 |
46.59 |
-0.91 |
6,783 |
54,027 |
+107 |
Oct16 |
151117 |
47.19 |
47.19 |
46.97 |
46.97 |
-0.92 |
1,268 |
26,171 |
+378 |
Nov16 |
151117 |
47.96 |
47.96 |
47.39 |
47.39 |
-0.93 |
1,605 |
21,790 |
-5 |
Dec16 |
151117 |
48.86 |
49.02 |
47.74 |
47.82 |
-0.95 |
36,419 |
158,190 |
+3,072 |
Jan17 |
151117 |
48.12 |
49.16 |
48.12 |
48.12 |
-0.96 |
815 |
19,370 |
+90 |
Feb17 |
151117 |
48.41 |
48.41 |
48.41 |
48.41 |
-0.96 |
471 |
9,199 |
+15 |
Mar17 |
151117 |
48.69 |
49.71 |
48.69 |
48.69 |
-0.95 |
1,133 |
9,149 |
-37 |
Total Volume and Open Interest |
1,014,287 |
1,725,632 |
+4,429 |
e-miNY Crude Oil(NYM) |
Dec15 |
151117 |
41.950 |
42.000 |
40.575 |
40.675 |
-1.075 |
8,621 |
3,086 |
-12 |
Jan16 |
151117 |
42.950 |
43.100 |
41.650 |
41.700 |
-1.100 |
1,043 |
1,106 |
+221 |
Feb16 |
151117 |
43.850 |
43.925 |
42.725 |
42.750 |
-1.025 |
385 |
556 |
+154 |
Mar16 |
151117 |
43.850 |
43.850 |
43.625 |
43.625 |
-1.000 |
190 |
135 |
+5 |
Apr16 |
151117 |
44.350 |
44.350 |
44.350 |
44.350 |
-0.975 |
157 |
102 |
+76 |
May16 |
151117 |
44.950 |
44.950 |
44.950 |
44.950 |
-0.950 |
62 |
85 |
-14 |
Jun16 |
151117 |
45.425 |
45.425 |
45.425 |
45.425 |
-0.925 |
6 |
40 |
+0 |
Jul16 |
151117 |
46.725 |
46.725 |
45.850 |
45.850 |
-0.900 |
0 |
4 |
+0 |
Aug16 |
151117 |
47.100 |
47.100 |
46.225 |
46.225 |
-0.900 |
0 |
2 |
+0 |
Sep16 |
151117 |
46.600 |
46.600 |
46.600 |
46.600 |
-0.900 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,466 |
5,317 |
+430 |
NY Harbor ULSD(NYM) |
Dec15 |
151117 |
139.26 |
140.50 |
136.63 |
136.81 |
-1.70 |
53,955 |
61,613 |
-2,290 |
Jan16 |
151117 |
138.88 |
142.59 |
138.73 |
138.88 |
-1.89 |
33,701 |
98,733 |
-611 |
Feb16 |
151117 |
143.10 |
144.60 |
140.77 |
140.89 |
-2.04 |
14,831 |
52,905 |
+2,039 |
Mar16 |
151117 |
144.68 |
145.70 |
142.00 |
142.14 |
-2.10 |
9,996 |
38,083 |
-410 |
Apr16 |
151117 |
144.90 |
146.30 |
142.53 |
142.65 |
-2.21 |
7,895 |
25,485 |
+1,285 |
May16 |
151117 |
146.39 |
147.26 |
143.91 |
143.91 |
-2.27 |
4,057 |
14,745 |
+785 |
Jun16 |
151117 |
147.76 |
148.88 |
145.21 |
145.34 |
-2.28 |
5,090 |
27,641 |
-145 |
Jul16 |
151117 |
149.30 |
150.50 |
146.93 |
146.98 |
-2.25 |
549 |
7,714 |
+57 |
Aug16 |
151117 |
149.31 |
151.36 |
148.62 |
148.62 |
-2.22 |
554 |
5,913 |
+127 |
Sep16 |
151117 |
151.54 |
153.17 |
150.46 |
150.46 |
-2.19 |
326 |
6,332 |
-65 |
Oct16 |
151117 |
152.80 |
153.52 |
152.57 |
152.57 |
-2.16 |
320 |
3,972 |
+105 |
Nov16 |
151117 |
155.18 |
157.73 |
154.54 |
154.54 |
-2.16 |
186 |
3,564 |
+55 |
Dec16 |
151117 |
158.73 |
159.70 |
156.33 |
156.41 |
-2.16 |
1,217 |
26,506 |
+332 |
Jan17 |
151117 |
160.00 |
160.47 |
158.26 |
158.26 |
-2.16 |
145 |
1,912 |
+3 |
Total Volume and Open Interest |
133,058 |
381,584 |
+1,396 |
RBOB Gasoline(NYM) |
Dec15 |
151117 |
124.24 |
125.45 |
122.73 |
123.80 |
-0.06 |
47,499 |
58,440 |
-4,712 |
Jan16 |
151117 |
122.64 |
124.53 |
122.14 |
122.64 |
-0.76 |
46,292 |
113,839 |
+1,764 |
Feb16 |
151117 |
125.25 |
126.13 |
123.63 |
123.80 |
-1.27 |
14,754 |
37,695 |
+832 |
Mar16 |
151117 |
127.74 |
129.36 |
126.68 |
126.83 |
-1.53 |
9,376 |
34,124 |
-242 |
Apr16 |
151117 |
150.63 |
151.74 |
148.75 |
148.84 |
-1.90 |
7,342 |
24,288 |
+356 |
May16 |
151117 |
152.43 |
153.20 |
150.14 |
150.36 |
-1.86 |
3,779 |
18,786 |
+881 |
Jun16 |
151117 |
152.05 |
153.15 |
150.35 |
150.45 |
-1.82 |
4,862 |
18,774 |
+1,121 |
Jul16 |
151117 |
151.64 |
152.33 |
149.69 |
149.70 |
-1.87 |
1,199 |
9,264 |
+175 |
Aug16 |
151117 |
151.21 |
151.43 |
148.33 |
148.33 |
-1.96 |
1,202 |
8,957 |
+507 |
Sep16 |
151117 |
147.10 |
148.47 |
146.13 |
146.13 |
-2.06 |
1,058 |
10,676 |
+338 |
Total Volume and Open Interest |
140,442 |
361,108 |
+1,785 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151117 |
123.80 |
123.80 |
123.80 |
123.80 |
-0.06 |
0 |
1 |
+0 |
Jan16 |
151117 |
122.64 |
122.64 |
122.64 |
122.64 |
-0.76 |
|
|
|
Feb16 |
151117 |
123.80 |
123.80 |
123.80 |
123.80 |
-1.27 |
|
|
|
Mar16 |
151117 |
126.83 |
126.83 |
126.83 |
126.83 |
-1.53 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec15 |
151117 |
2.333 |
2.396 |
2.285 |
2.371 |
-0.014 |
167,723 |
126,574 |
-13,216 |
Jan16 |
151117 |
2.505 |
2.552 |
2.462 |
2.527 |
-0.027 |
93,634 |
331,566 |
+8,508 |
Feb16 |
151117 |
2.563 |
2.594 |
2.509 |
2.573 |
-0.022 |
28,844 |
69,600 |
+1,119 |
Mar16 |
151117 |
2.561 |
2.596 |
2.510 |
2.577 |
-0.015 |
30,114 |
128,666 |
+5,083 |
Apr16 |
151117 |
2.522 |
2.556 |
2.480 |
2.543 |
-0.008 |
23,114 |
99,012 |
-362 |
May16 |
151117 |
2.551 |
2.585 |
2.512 |
2.575 |
-0.007 |
5,897 |
43,691 |
+468 |
Jun16 |
151117 |
2.590 |
2.626 |
2.559 |
2.615 |
-0.007 |
2,622 |
25,983 |
-11 |
Jul16 |
151117 |
2.620 |
2.667 |
2.598 |
2.656 |
-0.008 |
2,368 |
22,112 |
-61 |
Aug16 |
151117 |
2.651 |
2.682 |
2.613 |
2.669 |
-0.008 |
1,047 |
19,580 |
-42 |
Sep16 |
151117 |
2.650 |
2.679 |
2.610 |
2.667 |
-0.008 |
1,112 |
18,678 |
-156 |
Oct16 |
151117 |
2.660 |
2.702 |
2.632 |
2.689 |
-0.007 |
4,209 |
31,102 |
-26 |
Nov16 |
151117 |
2.738 |
2.773 |
2.716 |
2.758 |
-0.007 |
947 |
12,920 |
-25 |
Dec16 |
151117 |
2.885 |
2.926 |
2.870 |
2.910 |
-0.006 |
649 |
14,564 |
+150 |
Jan17 |
151117 |
3.004 |
3.030 |
2.983 |
3.017 |
-0.007 |
548 |
15,719 |
-233 |
Feb17 |
151117 |
2.986 |
3.020 |
2.986 |
3.009 |
-0.008 |
87 |
3,958 |
+67 |
Mar17 |
151117 |
2.926 |
2.979 |
2.925 |
2.962 |
-0.009 |
183 |
7,642 |
-88 |
Total Volume and Open Interest |
363,177 |
1,014,273 |
+1,189 |
Brent Crude Oil(ICE) |
Jan16 |
151117 |
44.70 |
45.10 |
43.50 |
43.57 |
-0.99 |
303,947 |
437,238 |
+514 |
Feb16 |
151117 |
45.74 |
45.94 |
44.37 |
44.44 |
-1.01 |
105,653 |
286,813 |
+6,732 |
Mar16 |
151117 |
46.40 |
46.66 |
45.10 |
45.16 |
-1.04 |
65,757 |
268,310 |
+1,934 |
Apr16 |
151117 |
47.29 |
47.50 |
45.99 |
46.03 |
-1.05 |
33,321 |
131,709 |
+3,349 |
May16 |
151117 |
48.03 |
48.33 |
46.81 |
46.87 |
-1.06 |
24,907 |
82,173 |
+4,483 |
Jun16 |
151117 |
48.80 |
49.11 |
47.58 |
47.64 |
-1.07 |
50,593 |
153,923 |
+1,051 |
Jul16 |
151117 |
49.41 |
49.73 |
48.25 |
48.31 |
-1.07 |
5,204 |
40,738 |
+195 |
Aug16 |
151117 |
50.02 |
50.33 |
48.90 |
48.92 |
-1.07 |
3,429 |
39,899 |
+391 |
Sep16 |
151117 |
50.61 |
50.92 |
49.49 |
49.51 |
-1.07 |
6,960 |
46,403 |
+376 |
Oct16 |
151117 |
50.81 |
50.81 |
50.00 |
50.07 |
-1.07 |
1,657 |
28,191 |
+165 |
Nov16 |
151117 |
51.14 |
51.14 |
50.62 |
50.62 |
-1.06 |
1,386 |
22,327 |
+98 |
Dec16 |
151117 |
52.24 |
52.55 |
51.10 |
51.16 |
-1.05 |
36,223 |
183,956 |
+2,323 |
Jan17 |
151117 |
52.86 |
52.86 |
51.64 |
51.64 |
-1.05 |
675 |
21,407 |
+190 |
Feb17 |
151117 |
52.11 |
52.11 |
52.11 |
52.11 |
-1.05 |
551 |
23,959 |
+296 |
Total Volume and Open Interest |
656,868 |
2,053,871 |
-48,920 |
Gas Oil(ICE) |
Dec15 |
151117 |
426.25 |
431.00 |
418.50 |
423.25 |
+8.25 |
79,969 |
160,287 |
+1,605 |
Jan16 |
151117 |
427.75 |
435.00 |
423.25 |
427.75 |
+7.50 |
57,646 |
128,799 |
+2,931 |
Feb16 |
151117 |
434.75 |
439.50 |
427.75 |
432.25 |
+6.75 |
17,833 |
63,157 |
+2,448 |
Mar16 |
151117 |
439.25 |
443.25 |
432.00 |
436.25 |
+6.25 |
15,057 |
53,507 |
+116 |
Apr16 |
151117 |
444.25 |
446.75 |
436.75 |
440.75 |
+5.75 |
9,329 |
33,443 |
+2,499 |
May16 |
151117 |
449.00 |
452.50 |
441.25 |
445.50 |
+5.75 |
3,624 |
24,171 |
+301 |
Jun16 |
151117 |
453.25 |
456.50 |
445.00 |
449.50 |
+5.50 |
12,227 |
45,032 |
+389 |
Jul16 |
151117 |
458.75 |
460.75 |
451.25 |
454.75 |
+5.50 |
1,636 |
17,034 |
+484 |
Aug16 |
151117 |
463.50 |
465.00 |
457.00 |
460.00 |
+5.50 |
1,420 |
11,541 |
+737 |
Sep16 |
151117 |
469.00 |
471.75 |
460.75 |
465.00 |
+5.50 |
1,419 |
16,929 |
-105 |
Total Volume and Open Interest |
216,825 |
724,795 |
+13,449 |
Ethanol(CBOT) |
Dec15 |
151117 |
1.470 |
1.470 |
1.459 |
1.460 |
-0.003 |
190 |
2,071 |
-100 |
Jan16 |
151117 |
1.449 |
1.456 |
1.449 |
1.451 |
-0.004 |
108 |
1,101 |
-33 |
Feb16 |
151117 |
1.459 |
1.460 |
1.454 |
1.454 |
-0.004 |
29 |
429 |
+10 |
Mar16 |
151117 |
1.463 |
1.463 |
1.463 |
1.463 |
unch |
27 |
522 |
+3 |
Apr16 |
151117 |
1.478 |
1.478 |
1.478 |
1.478 |
unch |
8 |
447 |
-3 |
May16 |
151117 |
1.480 |
1.481 |
1.478 |
1.479 |
+0.003 |
19 |
128 |
+6 |
Jun16 |
151117 |
1.469 |
1.471 |
1.469 |
1.471 |
+0.005 |
25 |
214 |
-7 |
Jul16 |
151117 |
1.463 |
1.463 |
1.463 |
1.463 |
+0.005 |
12 |
57 |
+6 |
Total Volume and Open Interest |
436 |
5,185 |
-118 |
WTI Crude Oil(ICE) |
Dec15 |
151117 |
41.76 |
42.02 |
40.58 |
40.67 |
-1.07 |
40,799 |
63,321 |
-5,271 |
Jan16 |
151117 |
42.78 |
43.11 |
41.62 |
41.71 |
-1.08 |
54,638 |
98,528 |
-611 |
Feb16 |
151117 |
43.80 |
44.05 |
42.65 |
42.74 |
-1.03 |
23,382 |
28,926 |
-631 |
Mar16 |
151117 |
44.66 |
44.92 |
43.55 |
43.63 |
-1.00 |
13,283 |
47,892 |
+850 |
Apr16 |
151117 |
45.40 |
45.57 |
44.32 |
44.36 |
-0.97 |
6,668 |
8,368 |
+262 |
May16 |
151117 |
46.13 |
46.13 |
44.89 |
44.95 |
-0.94 |
3,463 |
8,935 |
+948 |
Jun16 |
151117 |
46.38 |
46.58 |
45.34 |
45.43 |
-0.92 |
4,732 |
33,615 |
-303 |
Jul16 |
151117 |
45.77 |
45.86 |
45.75 |
45.84 |
-0.91 |
334 |
3,220 |
+15 |
Aug16 |
151117 |
46.16 |
46.24 |
46.16 |
46.22 |
-0.90 |
176 |
5,173 |
+37 |
Sep16 |
151117 |
46.59 |
46.59 |
46.59 |
46.59 |
-0.91 |
341 |
9,401 |
-48 |
Oct16 |
151117 |
46.97 |
46.97 |
46.97 |
46.97 |
-0.92 |
70 |
3,388 |
+9 |
Nov16 |
151117 |
47.39 |
47.39 |
47.39 |
47.39 |
-0.93 |
31 |
6,923 |
+4 |
Dec16 |
151117 |
48.81 |
48.81 |
47.82 |
47.82 |
-0.95 |
4,994 |
49,098 |
+144 |
Jan17 |
151117 |
48.12 |
48.12 |
48.12 |
48.12 |
-0.96 |
45 |
3,909 |
-1 |
Feb17 |
151117 |
48.41 |
48.41 |
48.41 |
48.41 |
-0.96 |
20 |
1,147 |
+0 |
Mar17 |
151117 |
48.69 |
48.69 |
48.69 |
48.69 |
-0.95 |
104 |
2,586 |
-2 |
Total Volume and Open Interest |
154,526 |
425,586 |
-4,346 |
US Dollar Index(ICE) |
Dec15 |
151117 |
99.475 |
99.835 |
99.455 |
99.700 |
+0.162 |
35,039 |
82,222 |
+853 |
Mar16 |
151117 |
99.690 |
100.020 |
99.690 |
99.890 |
+0.160 |
1,532 |
5,841 |
+399 |
Jun16 |
151117 |
100.000 |
100.110 |
99.900 |
100.040 |
+0.160 |
14 |
243 |
+8 |
Total Volume and Open Interest |
36,585 |
88,395 |
+1,260 |
Australian Dollar(CME) |
Dec15 |
151117 |
70.82 |
71.29 |
70.62 |
71.10 |
+0.29 |
68,461 |
159,176 |
-966 |
Mar16 |
151117 |
70.51 |
70.96 |
70.30 |
70.77 |
+0.28 |
359 |
1,052 |
+122 |
Jun16 |
151117 |
70.48 |
70.48 |
70.48 |
70.48 |
+0.28 |
0 |
42 |
+0 |
Total Volume and Open Interest |
68,820 |
160,277 |
-844 |
British Pound(CME) |
Dec15 |
151117 |
151.97 |
152.36 |
151.52 |
152.08 |
+0.13 |
65,326 |
165,983 |
+106 |
Mar16 |
151117 |
151.98 |
152.38 |
151.56 |
152.12 |
+0.14 |
277 |
3,618 |
+19 |
Jun16 |
151117 |
151.88 |
152.27 |
151.61 |
152.17 |
+0.15 |
12 |
278 |
+4 |
Total Volume and Open Interest |
65,615 |
169,928 |
+129 |
Canadian Dollar(CME) |
Dec15 |
151117 |
74.97 |
75.19 |
74.92 |
75.08 |
+0.10 |
53,164 |
134,807 |
+727 |
Mar16 |
151117 |
74.97 |
75.17 |
74.92 |
75.07 |
+0.10 |
400 |
2,829 |
-23 |
Jun16 |
151117 |
75.10 |
75.16 |
75.07 |
75.07 |
+0.10 |
30 |
877 |
+30 |
Sep16 |
151117 |
75.10 |
75.10 |
75.10 |
75.10 |
+0.10 |
0 |
291 |
+0 |
Total Volume and Open Interest |
53,594 |
138,898 |
+734 |
Japanese Yen(CME) |
Dec15 |
151117 |
81.16 |
81.20 |
80.99 |
81.05 |
-0.10 |
113,909 |
238,905 |
+3,634 |
Mar16 |
151117 |
81.36 |
81.42 |
81.23 |
81.27 |
-0.10 |
474 |
5,494 |
+61 |
Jun16 |
151117 |
81.53 |
81.53 |
81.53 |
81.53 |
-0.09 |
1 |
263 |
+1 |
Total Volume and Open Interest |
114,385 |
244,803 |
+3,696 |
Swiss Franc(CME) |
Dec15 |
151117 |
99.10 |
99.16 |
98.40 |
98.62 |
-0.47 |
28,250 |
64,216 |
+2,821 |
Mar16 |
151117 |
99.61 |
99.62 |
98.90 |
99.10 |
-0.46 |
150 |
644 |
+60 |
Jun16 |
151117 |
99.41 |
99.63 |
99.41 |
99.63 |
-0.45 |
0 |
24 |
+0 |
Total Volume and Open Interest |
28,400 |
64,901 |
+2,881 |
EuroFX(CME) |
Dec15 |
151117 |
106.87 |
106.95 |
106.34 |
106.52 |
-0.29 |
229,608 |
423,401 |
+7,085 |
Mar16 |
151117 |
107.16 |
107.20 |
106.61 |
106.79 |
-0.28 |
2,154 |
11,091 |
+361 |
Jun16 |
151117 |
107.28 |
107.49 |
106.95 |
107.09 |
-0.28 |
111 |
1,234 |
-9 |
Total Volume and Open Interest |
231,924 |
436,349 |
+7,442 |
Mexican Peso(CME) |
Nov15 |
151116 |
596.13 |
596.13 |
596.13 |
596.13 |
-2.63 |
|
|
|
Dec15 |
151117 |
595.25 |
597.00 |
593.88 |
595.25 |
+1.25 |
41,041 |
123,904 |
+9,936 |
Total Volume and Open Interest |
41,048 |
178,791 |
+9,941 |
Brazilian Real(CME) |
Dec15 |
151117 |
261.45 |
262.85 |
260.45 |
261.40 |
+1.20 |
2,391 |
24,206 |
+230 |
Jan16 |
151117 |
259.10 |
259.95 |
259.10 |
259.10 |
+1.35 |
27 |
81 |
+21 |
Feb16 |
151117 |
256.60 |
256.60 |
256.60 |
256.60 |
+1.05 |
|
|
|
Mar16 |
151117 |
254.40 |
254.40 |
254.40 |
254.40 |
+1.30 |
0 |
34 |
+0 |
Total Volume and Open Interest |
2,418 |
24,729 |
+251 |
30-Year T-Bonds(CBOT) |
Dec15 |
151117 |
153~130 |
154~040 |
152~180 |
153~270 |
+0~190 |
210,684 |
464,211 |
-6,150 |
Mar16 |
151117 |
152~010 |
152~250 |
151~080 |
152~160 |
+0~190 |
702 |
11,229 |
+249 |
Jun16 |
151117 |
152~160 |
152~160 |
152~160 |
152~160 |
+0~190 |
|
|
|
Total Volume and Open Interest |
211,386 |
475,440 |
-5,901 |
10-Year T-Notes(CBOT) |
Dec15 |
151117 |
126~235 |
126~270 |
126~100 |
126~235 |
+0~020 |
1,050,601 |
2,524,194 |
-22,553 |
Mar16 |
151117 |
126~000 |
126~075 |
125~220 |
126~040 |
+0~020 |
30,340 |
98,829 |
+15,095 |
Jun16 |
151117 |
125~050 |
125~050 |
125~050 |
125~050 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,080,941 |
2,623,023 |
-7,458 |
5-Year T-Notes(CBOT) |
Dec15 |
151117 |
119~046 |
119~064 |
118~284 |
119~046 |
-0~006 |
576,602 |
2,234,635 |
-25,527 |
Mar16 |
151117 |
118~192 |
118~216 |
118~116 |
118~202 |
-0~010 |
12,830 |
124,296 |
+9,112 |
Jun16 |
151117 |
118~202 |
118~202 |
118~202 |
118~202 |
-0~010 |
|
|
|
Total Volume and Open Interest |
589,432 |
2,358,931 |
-16,415 |
2 Year T-Notes(CBOT) |
Dec15 |
151117 |
109~046 |
109~050 |
109~022 |
109~044 |
-0~004 |
166,425 |
1,059,681 |
-8,005 |
Mar16 |
151117 |
108~284 |
108~286 |
108~262 |
108~284 |
-0~006 |
4,696 |
36,360 |
+2,975 |
Jun16 |
151117 |
108~284 |
108~284 |
108~284 |
108~284 |
-0~006 |
|
|
|
Total Volume and Open Interest |
171,121 |
1,096,041 |
-5,030 |
Eurodollars(CME) |
Dec15 |
151117 |
99.563 |
99.563 |
99.555 |
99.560 |
-0.003 |
135,812 |
1,284,841 |
-10,984 |
Mar16 |
151117 |
99.405 |
99.410 |
99.385 |
99.400 |
-0.005 |
147,819 |
1,329,862 |
-3,028 |
Jun16 |
151117 |
99.260 |
99.260 |
99.225 |
99.250 |
-0.005 |
143,832 |
1,160,148 |
+13,270 |
Sep16 |
151117 |
99.090 |
99.095 |
99.055 |
99.085 |
-0.010 |
163,519 |
1,020,447 |
+6,549 |
Dec16 |
151117 |
98.920 |
98.925 |
98.880 |
98.915 |
-0.010 |
273,098 |
1,283,366 |
-426 |
Mar17 |
151117 |
98.770 |
98.780 |
98.730 |
98.770 |
-0.005 |
130,391 |
741,188 |
+5,230 |
Jun17 |
151117 |
98.605 |
98.625 |
98.570 |
98.615 |
-0.005 |
114,496 |
653,297 |
+869 |
Sep17 |
151117 |
98.470 |
98.485 |
98.425 |
98.475 |
-0.005 |
119,961 |
574,451 |
+7,697 |
Dec17 |
151117 |
98.330 |
98.350 |
98.285 |
98.335 |
-0.005 |
193,505 |
725,058 |
+29,417 |
Mar18 |
151117 |
98.210 |
98.235 |
98.170 |
98.225 |
unch |
87,718 |
372,013 |
-6,736 |
Jun18 |
151117 |
98.110 |
98.130 |
98.060 |
98.120 |
unch |
92,716 |
376,985 |
+328 |
Sep18 |
151117 |
98.020 |
98.040 |
97.965 |
98.025 |
unch |
95,378 |
335,669 |
+10,170 |
Dec18 |
151117 |
97.920 |
97.950 |
97.875 |
97.935 |
+0.005 |
64,686 |
320,315 |
-72 |
Mar19 |
151117 |
97.845 |
97.880 |
97.800 |
97.865 |
+0.010 |
27,466 |
182,892 |
+1,497 |
Jun19 |
151117 |
97.770 |
97.805 |
97.730 |
97.795 |
+0.015 |
26,876 |
150,402 |
-420 |
Sep19 |
151117 |
97.700 |
97.740 |
97.665 |
97.725 |
+0.015 |
19,462 |
124,611 |
+1,700 |
Dec19 |
151117 |
97.625 |
97.670 |
97.595 |
97.655 |
+0.015 |
19,652 |
125,293 |
-2,969 |
Mar20 |
151117 |
97.565 |
97.610 |
97.535 |
97.595 |
+0.020 |
11,974 |
71,438 |
+1,839 |
Total Volume and Open Interest |
1,913,113 |
11,217,895 |
+58,075 |
Ultra T-Bond(CBOT) |
Dec15 |
151117 |
156~17 |
156~27 |
155~02 |
156~17 |
+0~23 |
60,354 |
616,998 |
+267 |
Mar16 |
151117 |
156~14 |
157~00 |
155~07 |
156~22 |
+0~23 |
901 |
6,663 |
+488 |
Jun16 |
151117 |
156~22 |
156~22 |
156~22 |
156~22 |
+0~23 |
|
|
|
Total Volume and Open Interest |
61,255 |
623,661 |
+755 |
30 Day Federal Funds(CBOT) |
Nov15 |
151117 |
99.880 |
99.880 |
99.878 |
99.878 |
unch |
210 |
198,539 |
+82 |
Dec15 |
151117 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
2,813 |
84,009 |
-245 |
Jan16 |
151117 |
99.710 |
99.715 |
99.700 |
99.710 |
unch |
12,001 |
195,989 |
+953 |
Feb16 |
151117 |
99.685 |
99.695 |
99.680 |
99.690 |
+0.005 |
7,337 |
93,111 |
-1,523 |
Mar16 |
151117 |
99.640 |
99.640 |
99.630 |
99.640 |
unch |
1,950 |
19,243 |
+305 |
Apr16 |
151117 |
99.580 |
99.585 |
99.565 |
99.580 |
unch |
6,971 |
54,228 |
+2,210 |
Total Volume and Open Interest |
42,404 |
758,610 |
+5,320 |
3-Mth Euro-Yen(CME) |
Dec15 |
151117 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151117 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151117 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151117 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151117 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151117 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151117 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151117 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151117 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151117 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151117 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151117 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151117 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.26 |
|
|
|
Sep16 |
151117 |
99.66 |
99.66 |
99.66 |
99.66 |
+0.26 |
|
|
|
Dec16 |
151117 |
99.99 |
99.99 |
99.99 |
99.99 |
+0.15 |
4 |
4 |
+0 |
Mar17 |
151117 |
99.96 |
99.96 |
99.96 |
99.96 |
+0.26 |
|
|
|
Jun17 |
151117 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.26 |
|
|
|
Sep17 |
151117 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.26 |
|
|
|
Total Volume and Open Interest |
4 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151117 |
148.48 |
148.58 |
148.46 |
148.57 |
+0.07 |
1,554 |
20,193 |
-315 |
Mar16 |
151117 |
148.67 |
148.68 |
148.67 |
148.67 |
+0.01 |
8 |
30 |
+17 |
Jun16 |
151117 |
148.11 |
148.11 |
148.11 |
148.11 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,562 |
20,223 |
-298 |
Euro-Bund(EUREX) |
Dec15 |
151117 |
157.25 |
157.72 |
157.18 |
157.33 |
+0.02 |
604,438 |
1,206,562 |
+771 |
Mar16 |
151117 |
158.99 |
159.52 |
158.99 |
159.12 |
unch |
7,543 |
92,964 |
+617 |
Jun16 |
151117 |
157.33 |
157.33 |
157.33 |
157.33 |
+0.02 |
|
|
|
Total Volume and Open Interest |
611,981 |
1,299,526 |
+1,388 |
Euro-Bobl(EUREX) |
Dec15 |
151117 |
129.67 |
129.88 |
129.67 |
129.76 |
+0.06 |
364,072 |
1,070,102 |
-83 |
Mar16 |
151117 |
131.29 |
131.39 |
131.25 |
131.28 |
+0.06 |
4,732 |
23,098 |
+4,408 |
Jun16 |
151117 |
129.76 |
129.76 |
129.76 |
129.76 |
+0.06 |
|
|
|
Total Volume and Open Interest |
368,804 |
1,093,200 |
+4,325 |
3-Mth Euribor(EUREX) |
Dec15 |
151117 |
100.155 |
100.155 |
100.150 |
100.150 |
+0.005 |
5 |
28,827 |
+0 |
Mar16 |
151117 |
100.185 |
100.185 |
100.185 |
100.185 |
+0.005 |
5 |
5,229 |
+0 |
Jun16 |
151117 |
100.210 |
100.210 |
100.210 |
100.210 |
+0.005 |
0 |
9,836 |
+0 |
Total Volume and Open Interest |
1,117 |
71,902 |
+634 |
Long Gilt(LIFFE) |
Dec15 |
151117 |
117~18 |
117~18 |
117~00 |
117~05 |
-0~12 |
134,049 |
394,291 |
+986 |
Mar16 |
151117 |
116~16 |
116~17 |
116~08 |
116~08 |
-0~12 |
8 |
879 |
+8 |
Total Volume and Open Interest |
134,057 |
395,170 |
+994 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151117 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.01 |
21,775 |
317,199 |
-4,459 |
Mar16 |
151117 |
99.37 |
99.38 |
99.36 |
99.37 |
unch |
26,976 |
393,810 |
+798 |
Jun16 |
151117 |
99.30 |
99.31 |
99.27 |
99.29 |
-0.01 |
64,658 |
471,283 |
+905 |
Sep16 |
151117 |
99.20 |
99.22 |
99.17 |
99.18 |
-0.03 |
34,407 |
344,449 |
+3,470 |
Dec16 |
151117 |
99.08 |
99.10 |
99.04 |
99.05 |
-0.04 |
41,824 |
384,909 |
-6,240 |
Mar17 |
151117 |
98.96 |
98.98 |
98.91 |
98.93 |
-0.04 |
32,454 |
313,553 |
-2,735 |
Total Volume and Open Interest |
342,041 |
3,286,801 |
-9,416 |
3-Mth Euribor(LIFFE) |
Dec15 |
151117 |
100.145 |
100.165 |
100.145 |
100.155 |
+0.010 |
52,726 |
423,200 |
-9,163 |
Mar16 |
151117 |
100.180 |
100.200 |
100.175 |
100.185 |
+0.005 |
55,982 |
348,259 |
-2,290 |
Jun16 |
151117 |
100.200 |
100.225 |
100.200 |
100.210 |
+0.005 |
34,623 |
411,426 |
+2,306 |
Total Volume and Open Interest |
381,251 |
3,631,960 |
-4,491 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151117 |
97.80 |
97.80 |
97.79 |
97.80 |
-0.01 |
13,123 |
175,688 |
-684 |
Mar16 |
151117 |
97.87 |
97.88 |
97.85 |
97.86 |
-0.01 |
22,784 |
184,726 |
-9,430 |
Jun16 |
151117 |
97.92 |
97.93 |
97.89 |
97.90 |
-0.03 |
32,172 |
204,474 |
-2,500 |
Sep16 |
151117 |
97.94 |
97.94 |
97.90 |
97.91 |
-0.03 |
20,984 |
138,923 |
-2,007 |
Dec16 |
151117 |
97.93 |
97.93 |
97.89 |
97.90 |
-0.04 |
12,722 |
98,710 |
+2,028 |
Mar17 |
151117 |
97.90 |
97.90 |
97.86 |
97.87 |
-0.04 |
11,143 |
64,429 |
+680 |
Jun17 |
151117 |
97.86 |
97.86 |
97.82 |
97.83 |
-0.04 |
5,972 |
47,435 |
+258 |
Sep17 |
151117 |
97.80 |
97.81 |
97.76 |
97.77 |
-0.04 |
5,333 |
40,964 |
-1,440 |
Dec17 |
151117 |
97.74 |
97.74 |
97.70 |
97.71 |
-0.04 |
1,568 |
5,058 |
-481 |
Mar18 |
151117 |
97.67 |
97.67 |
97.64 |
97.64 |
-0.05 |
169 |
3,423 |
+69 |
Total Volume and Open Interest |
126,311 |
967,819 |
-13,291 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151117 |
97.07 |
97.09 |
97.03 |
97.05 |
-0.02 |
107,743 |
764,882 |
-3,716 |
Mar16 |
151117 |
97.05 |
97.05 |
97.05 |
97.05 |
-0.02 |
|
|
|
Total Volume and Open Interest |
107,743 |
764,882 |
-3,716 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151117 |
97.90 |
97.92 |
97.85 |
97.87 |
-0.04 |
237,373 |
752,458 |
-10,788 |
Mar16 |
151117 |
97.87 |
97.87 |
97.87 |
97.87 |
-0.04 |
|
|
|
Total Volume and Open Interest |
237,373 |
752,458 |
-10,788 |
Gold(CMX) |
Dec15 |
151117 |
1068.6 |
1085.1 |
1064.4 |
1068.6 |
-15.0 |
130,832 |
191,543 |
-2,426 |
Feb16 |
151117 |
1082.4 |
1085.0 |
1064.7 |
1069.0 |
-15.1 |
13,142 |
147,022 |
+5,834 |
Apr16 |
151117 |
1084.0 |
1084.4 |
1066.0 |
1069.7 |
-15.1 |
1,238 |
27,954 |
-88 |
Jun16 |
151117 |
1085.0 |
1086.8 |
1068.2 |
1070.5 |
-15.1 |
660 |
19,261 |
+14 |
Aug16 |
151117 |
1080.2 |
1080.2 |
1068.5 |
1071.3 |
-15.2 |
273 |
8,446 |
+209 |
Oct16 |
151117 |
1086.1 |
1086.1 |
1072.2 |
1072.2 |
-15.2 |
44 |
2,571 |
-6 |
Dec16 |
151117 |
1088.0 |
1088.0 |
1070.6 |
1073.3 |
-15.2 |
846 |
13,870 |
+12 |
Feb17 |
151117 |
1074.5 |
1074.5 |
1074.5 |
1074.5 |
-15.2 |
0 |
339 |
+0 |
Apr17 |
151117 |
1075.8 |
1075.8 |
1075.8 |
1075.8 |
-15.2 |
0 |
684 |
+0 |
Jun17 |
151117 |
1082.8 |
1082.8 |
1074.5 |
1077.3 |
-15.2 |
500 |
4,635 |
+200 |
Aug17 |
151117 |
1079.0 |
1079.0 |
1079.0 |
1079.0 |
-15.2 |
|
|
|
Total Volume and Open Interest |
147,627 |
427,799 |
+3,752 |
Silver(CMX) |
Dec15 |
151117 |
1422.0 |
1425.0 |
1408.0 |
1417.1 |
-5.1 |
39,517 |
70,345 |
-3,273 |
Mar16 |
151117 |
1425.0 |
1428.0 |
1411.0 |
1420.1 |
-5.1 |
9,622 |
66,533 |
+3,536 |
May16 |
151117 |
1426.0 |
1430.5 |
1414.0 |
1423.1 |
-5.3 |
812 |
6,746 |
+25 |
Jul16 |
151117 |
1427.0 |
1429.0 |
1423.5 |
1426.2 |
-5.3 |
211 |
7,462 |
+165 |
Sep16 |
151117 |
1429.5 |
1429.5 |
1429.5 |
1429.5 |
-5.3 |
44 |
2,752 |
+35 |
Dec16 |
151117 |
1440.0 |
1440.5 |
1425.0 |
1433.8 |
-5.2 |
199 |
7,117 |
-105 |
Mar17 |
151117 |
1438.5 |
1438.5 |
1438.5 |
1438.5 |
-5.2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
50,801 |
165,802 |
+474 |
Platinum(NYMEX) |
Jan16 |
151117 |
867.9 |
874.5 |
850.7 |
855.0 |
-10.5 |
16,822 |
66,148 |
+812 |
Apr16 |
151117 |
871.5 |
874.5 |
851.3 |
855.2 |
-10.5 |
722 |
5,011 |
+335 |
Jul16 |
151117 |
874.1 |
874.5 |
856.6 |
856.6 |
-10.3 |
5 |
1,712 |
+4 |
Oct16 |
151117 |
857.9 |
857.9 |
857.9 |
857.9 |
-10.3 |
0 |
12 |
+0 |
Total Volume and Open Interest |
17,627 |
72,937 |
+1,149 |
Palladium(NYMEX) |
Dec15 |
151117 |
552.00 |
559.65 |
536.85 |
546.50 |
-5.05 |
8,588 |
20,267 |
-1,197 |
Mar16 |
151117 |
556.80 |
557.75 |
537.30 |
546.55 |
-4.90 |
1,435 |
6,776 |
+571 |
Jun16 |
151117 |
555.00 |
555.00 |
547.10 |
547.10 |
-4.90 |
2 |
34 |
+2 |
Total Volume and Open Interest |
10,026 |
27,079 |
-623 |
Copper(CMX) |
Dec15 |
151117 |
212.40 |
212.85 |
206.60 |
210.40 |
-1.15 |
46,448 |
72,639 |
-1,571 |
Mar16 |
151117 |
213.35 |
213.60 |
207.50 |
211.15 |
-1.40 |
18,974 |
77,710 |
+4,225 |
May16 |
151117 |
213.10 |
213.50 |
208.45 |
211.70 |
-1.55 |
2,437 |
14,128 |
+75 |
Jul16 |
151117 |
213.20 |
214.60 |
209.80 |
212.30 |
-1.65 |
668 |
11,193 |
+73 |
Sep16 |
151117 |
212.95 |
215.00 |
210.65 |
212.80 |
-1.70 |
269 |
2,170 |
+69 |
Total Volume and Open Interest |
69,804 |
188,124 |
+2,763 |
E-mini DJIA Index(CBOT) |
Dec15 |
151117 |
17422 |
17556 |
17400 |
17456 |
+35 |
179,695 |
100,169 |
+547 |
Mar16 |
151117 |
17358 |
17474 |
17321 |
17380 |
+35 |
278 |
2,875 |
+160 |
Jun16 |
151117 |
17298 |
17342 |
17298 |
17298 |
+35 |
0 |
16 |
+0 |
Sep16 |
151117 |
17197 |
17228 |
17197 |
17197 |
+35 |
0 |
56 |
+0 |
Total Volume and Open Interest |
179,973 |
103,116 |
+707 |
S & P 500(CME) |
Dec15 |
151117 |
2046.30 |
2063.00 |
2043.00 |
2049.00 |
+1.00 |
8,463 |
99,928 |
+3,600 |
Mar16 |
151117 |
2045.50 |
2055.70 |
2035.70 |
2041.70 |
+1.00 |
1,559 |
3,340 |
+25 |
Jun16 |
151117 |
2034.80 |
2048.80 |
2028.80 |
2034.80 |
+1.00 |
1,465 |
3,073 |
-19 |
Sep16 |
151117 |
2029.00 |
2043.00 |
2023.00 |
2029.00 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,487 |
106,342 |
+3,606 |
S & P 500 E-Mini(Globex) |
Dec15 |
151117 |
2049.00 |
2063.50 |
2041.50 |
2049.00 |
+1.00 |
2,128,939 |
2,819,215 |
+14,546 |
Mar16 |
151117 |
2040.25 |
2055.75 |
2034.75 |
2041.75 |
+1.00 |
4,783 |
97,157 |
+470 |
Jun16 |
151117 |
2038.00 |
2048.75 |
2028.00 |
2034.75 |
+1.00 |
170 |
5,927 |
-26 |
Sep16 |
151117 |
2040.00 |
2040.50 |
2024.25 |
2029.00 |
+1.00 |
7 |
38 |
+2 |
Total Volume and Open Interest |
2,133,899 |
2,922,343 |
+14,992 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151117 |
4560.80 |
4597.80 |
4552.00 |
4569.50 |
+9.70 |
344,229 |
360,805 |
-3,599 |
Mar16 |
151117 |
4553.30 |
4590.80 |
4548.50 |
4564.00 |
+9.70 |
120 |
4,706 |
+37 |
Jun16 |
151117 |
4562.30 |
4578.50 |
4550.50 |
4557.80 |
+9.80 |
11 |
236 |
+10 |
Total Volume and Open Interest |
344,360 |
365,824 |
-3,552 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151117 |
1419.30 |
1430.80 |
1413.80 |
1416.20 |
-5.00 |
25,799 |
87,476 |
+2,062 |
Mar16 |
151117 |
1411.70 |
1424.40 |
1410.80 |
1411.70 |
-5.00 |
0 |
3 |
+0 |
Jun16 |
151117 |
1403.60 |
1411.60 |
1403.60 |
1403.60 |
-5.00 |
|
|
|
Total Volume and Open Interest |
25,799 |
87,490 |
+2,062 |
Volatility Index(CBOE) |
Nov15 |
151117 |
18.15 |
19.80 |
17.54 |
18.95 |
+0.87 |
104,559 |
91,679 |
-12,880 |
Dec15 |
151117 |
17.90 |
19.25 |
17.55 |
18.53 |
+0.65 |
96,510 |
111,731 |
+15,221 |
Jan16 |
151117 |
18.50 |
19.35 |
18.10 |
18.78 |
+0.30 |
25,588 |
25,006 |
-582 |
Feb16 |
151117 |
18.90 |
19.65 |
18.50 |
19.18 |
+0.30 |
10,845 |
11,110 |
+265 |
Total Volume and Open Interest |
251,553 |
253,506 |
+1,953 |
Russell 2000(ICE) |
Dec15 |
151117 |
1151.00 |
1165.60 |
1148.30 |
1151.00 |
-1.70 |
122,334 |
380,214 |
+5,223 |
Mar16 |
151117 |
1148.00 |
1160.00 |
1145.00 |
1146.00 |
-1.70 |
11 |
9,441 |
+0 |
Jun16 |
151117 |
1142.30 |
1142.30 |
1142.30 |
1142.30 |
-1.70 |
|
|
|
Total Volume and Open Interest |
122,345 |
389,656 |
+5,223 |
Nikkei 225(CME) |
Dec15 |
151117 |
19700 |
19905 |
19650 |
19835 |
+135 |
11,908 |
50,838 |
-399 |
Mar16 |
151117 |
19700 |
19935 |
19700 |
19890 |
+135 |
36 |
121 |
+32 |
Total Volume and Open Interest |
11,944 |
50,960 |
-367 |
Nikkei 225(SGX) |
Dec15 |
151117 |
19420 |
19740 |
19420 |
19645 |
+220 |
93,635 |
248,777 |
+248,777 |
Mar16 |
151117 |
19425 |
19680 |
19425 |
19615 |
+215 |
143 |
2,108 |
+2,108 |
Jun16 |
151117 |
19500 |
19500 |
19500 |
19500 |
+215 |
0 |
205 |
+0 |
Total Volume and Open Interest |
93,854 |
260,361 |
-2,343 |
CAC 40(EURONEXT) |
Nov15 |
151117 |
4867.5 |
4943.5 |
4839.5 |
4937.5 |
+132.5 |
98,370 |
271,073 |
+1,261 |
Dec15 |
151117 |
4864.0 |
4939.5 |
4837.0 |
4934.5 |
+133.5 |
1,843 |
19,066 |
+507 |
Jan16 |
151117 |
4861.5 |
4929.0 |
4861.5 |
4929.0 |
+132.0 |
2 |
23 |
+1 |
Total Volume and Open Interest |
100,215 |
290,555 |
+1,769 |
Hang Seng Index(HKFE) |
Nov15 |
151117 |
22050 |
22488 |
22021 |
22270 |
+229 |
124,651 |
93,016 |
+3,110 |
Dec15 |
151117 |
22118 |
22490 |
22033 |
22284 |
+232 |
1,135 |
12,033 |
+304 |
Total Volume and Open Interest |
125,868 |
108,598 |
+3,433 |
DAX(EUREX) |
Dec15 |
151117 |
10829.0 |
10978.5 |
10782.0 |
10959.0 |
+271.5 |
113,267 |
138,579 |
+648 |
Mar16 |
151117 |
10842.0 |
10982.0 |
10796.0 |
10967.0 |
+271.5 |
1,051 |
21,483 |
+678 |
Jun16 |
151117 |
10872.0 |
10996.0 |
10872.0 |
10996.0 |
+271.5 |
28 |
2,015 |
+22 |
Total Volume and Open Interest |
114,346 |
162,077 |
+1,348 |
FT-SE 100(EURONEXT) |
Dec15 |
151117 |
6210.50 |
6271.50 |
6199.50 |
6253.50 |
+124.50 |
123,771 |
572,148 |
-6,003 |
Mar16 |
151117 |
6166.00 |
6209.00 |
6166.00 |
6205.00 |
+124.50 |
486 |
6,764 |
+305 |
Jun16 |
151117 |
6156.50 |
6156.50 |
6156.50 |
6156.50 |
+124.50 |
0 |
1,759 |
+0 |
Total Volume and Open Interest |
124,257 |
580,671 |
-5,698 |
SPI 200(SFE) |
Dec15 |
151117 |
4993.0 |
5131.0 |
4985.0 |
5124.0 |
+130.0 |
36,199 |
266,573 |
+3,256 |
Mar16 |
151117 |
4996.0 |
5069.0 |
4996.0 |
5069.0 |
+130.0 |
3 |
4,170 |
+2 |
Jun16 |
151117 |
5059.0 |
5059.0 |
5059.0 |
5059.0 |
+130.0 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
36,678 |
273,904 |
+3,691 |
FTSE MIB(ISE) |
Dec15 |
151117 |
21985.00 |
22285.00 |
21940.00 |
22256.00 |
+452.00 |
34,825 |
68,758 |
-340 |
Mar16 |
151117 |
21990.00 |
22278.00 |
21990.00 |
22278.00 |
+452.00 |
60 |
1,142 |
+3 |
Jun16 |
151117 |
21859.00 |
21859.00 |
21859.00 |
21859.00 |
+452.00 |
|
|
|
Total Volume and Open Interest |
34,885 |
69,900 |
-337 |
KOSPI 200(KFE) |
Dec15 |
151117 |
241.90 |
242.05 |
241.75 |
241.75 |
+1.35 |
126,478 |
112,924 |
+620 |
Mar16 |
151117 |
239.85 |
239.95 |
239.75 |
239.75 |
+1.40 |
687 |
3,574 |
+98 |
Jun16 |
151117 |
240.95 |
241.35 |
240.40 |
240.40 |
+1.30 |
15 |
592 |
+0 |
Total Volume and Open Interest |
127,182 |
118,416 |
+719 |
GSCI(CME) |
Dec15 |
151117 |
340.30 |
341.35 |
335.65 |
335.90 |
-4.25 |
1,155 |
13,328 |
+1,056 |
Jan16 |
151117 |
339.40 |
339.40 |
339.40 |
339.40 |
-4.25 |
|
|
|
Feb16 |
151117 |
343.40 |
343.40 |
343.40 |
343.40 |
-4.25 |
|
|
|
Total Volume and Open Interest |
2,279 |
13,575 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|