|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 15, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160115 |
882.25 |
882.75 |
871.00 |
879.00 |
-3.25 |
109,920 |
322,447 |
-6,667 |
May16 |
160115 |
882.50 |
883.00 |
871.50 |
878.75 |
-4.25 |
38,655 |
130,097 |
+673 |
Jul16 |
160115 |
888.00 |
888.50 |
877.00 |
883.75 |
-4.50 |
21,377 |
101,598 |
+2,086 |
Aug16 |
160115 |
887.75 |
888.25 |
879.00 |
885.50 |
-4.25 |
1,573 |
12,632 |
-38 |
Sep16 |
160115 |
886.50 |
886.50 |
879.50 |
884.00 |
-4.50 |
330 |
4,640 |
+81 |
Nov16 |
160115 |
890.00 |
890.50 |
880.00 |
885.25 |
-5.00 |
7,195 |
90,407 |
+1,486 |
Jan17 |
160115 |
888.00 |
891.25 |
886.75 |
891.00 |
-4.75 |
123 |
1,257 |
+92 |
Mar17 |
160115 |
891.50 |
892.00 |
888.25 |
892.00 |
-4.75 |
54 |
1,837 |
+8 |
May17 |
160115 |
894.00 |
895.75 |
893.50 |
895.75 |
-5.00 |
29 |
917 |
-1 |
Jul17 |
160115 |
902.00 |
902.00 |
899.25 |
901.25 |
-5.25 |
40 |
1,077 |
-20 |
Aug17 |
160115 |
899.00 |
899.00 |
899.00 |
899.00 |
-5.25 |
0 |
42 |
+0 |
Sep17 |
160115 |
894.25 |
894.25 |
894.25 |
894.25 |
-5.00 |
0 |
26 |
+0 |
Nov17 |
160115 |
891.50 |
891.50 |
886.00 |
889.00 |
-6.75 |
110 |
1,333 |
+82 |
Jan18 |
160115 |
893.00 |
893.00 |
893.00 |
893.00 |
-6.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
180,590 |
668,783 |
-3,023 |
Soybean Meal(CBOT) |
Mar16 |
160115 |
274.10 |
274.10 |
268.10 |
270.70 |
-3.50 |
44,704 |
186,415 |
-1,959 |
May16 |
160115 |
276.80 |
276.80 |
271.00 |
273.60 |
-3.40 |
16,089 |
74,746 |
+1,512 |
Jul16 |
160115 |
279.60 |
279.60 |
274.20 |
276.70 |
-3.10 |
9,266 |
59,757 |
+475 |
Aug16 |
160115 |
279.80 |
279.80 |
275.70 |
278.10 |
-2.90 |
915 |
17,567 |
+155 |
Sep16 |
160115 |
282.00 |
282.00 |
277.20 |
279.30 |
-2.80 |
1,641 |
15,294 |
+209 |
Oct16 |
160115 |
281.70 |
281.70 |
277.50 |
279.30 |
-2.60 |
693 |
10,956 |
+64 |
Dec16 |
160115 |
282.20 |
282.20 |
278.40 |
280.50 |
-2.30 |
2,139 |
36,910 |
+358 |
Jan17 |
160115 |
282.30 |
282.60 |
280.00 |
281.70 |
-2.40 |
42 |
1,774 |
+21 |
Mar17 |
160115 |
283.30 |
283.30 |
280.90 |
282.90 |
-2.20 |
82 |
2,370 |
+40 |
May17 |
160115 |
283.50 |
283.50 |
283.50 |
283.50 |
-2.20 |
19 |
753 |
+12 |
Total Volume and Open Interest |
76,000 |
408,462 |
+793 |
Soybean Oil(CBOT) |
Mar16 |
160115 |
29.79 |
29.90 |
29.42 |
29.65 |
-0.10 |
46,360 |
172,577 |
+584 |
May16 |
160115 |
29.97 |
30.11 |
29.65 |
29.86 |
-0.10 |
13,235 |
90,509 |
+1,517 |
Jul16 |
160115 |
30.21 |
30.35 |
29.90 |
30.10 |
-0.11 |
7,802 |
72,350 |
+1,696 |
Aug16 |
160115 |
30.27 |
30.32 |
29.96 |
30.16 |
-0.11 |
315 |
10,494 |
+38 |
Sep16 |
160115 |
30.19 |
30.41 |
30.08 |
30.21 |
-0.13 |
353 |
10,397 |
-94 |
Oct16 |
160115 |
30.20 |
30.39 |
30.04 |
30.18 |
-0.18 |
207 |
9,251 |
-5 |
Dec16 |
160115 |
30.40 |
30.52 |
30.09 |
30.24 |
-0.20 |
1,464 |
32,331 |
+70 |
Jan17 |
160115 |
30.65 |
30.65 |
30.35 |
30.48 |
-0.19 |
65 |
2,309 |
+4 |
Mar17 |
160115 |
30.77 |
30.77 |
30.57 |
30.67 |
-0.17 |
76 |
2,047 |
+15 |
May17 |
160115 |
30.94 |
30.94 |
30.80 |
30.80 |
-0.19 |
29 |
1,404 |
+1 |
Total Volume and Open Interest |
71,889 |
408,971 |
+4,720 |
Canola(WCE) |
Jan16 |
160114 |
477.7 |
477.7 |
477.7 |
477.7 |
+1.0 |
|
|
|
Mar16 |
160115 |
485.5 |
487.5 |
482.5 |
484.7 |
-0.8 |
9,393 |
129,578 |
-672 |
May16 |
160115 |
492.8 |
494.9 |
489.8 |
491.9 |
-0.8 |
2,687 |
23,874 |
+363 |
Jul16 |
160115 |
495.8 |
497.9 |
493.3 |
494.5 |
-1.2 |
1,260 |
18,231 |
+286 |
Nov16 |
160115 |
492.1 |
495.0 |
491.1 |
492.3 |
+0.2 |
790 |
15,748 |
+274 |
Total Volume and Open Interest |
14,183 |
188,274 |
+284 |
Corn(CBOT) |
Mar16 |
160115 |
358.00 |
363.50 |
356.00 |
363.25 |
+5.25 |
216,869 |
701,983 |
-8,022 |
May16 |
160115 |
362.50 |
368.00 |
360.75 |
367.50 |
+4.75 |
64,833 |
227,225 |
+5,881 |
Jul16 |
160115 |
368.25 |
373.00 |
366.25 |
372.75 |
+4.50 |
65,403 |
194,031 |
-4,421 |
Sep16 |
160115 |
374.00 |
377.75 |
372.25 |
377.50 |
+3.50 |
25,067 |
90,516 |
+4,534 |
Dec16 |
160115 |
382.00 |
385.50 |
380.25 |
385.25 |
+3.25 |
17,834 |
148,922 |
-929 |
Mar17 |
160115 |
390.00 |
394.75 |
389.75 |
394.25 |
+3.25 |
6,319 |
13,604 |
+2,875 |
May17 |
160115 |
398.00 |
400.25 |
396.50 |
400.25 |
+3.00 |
229 |
2,163 |
-14 |
Jul17 |
160115 |
400.00 |
404.25 |
400.00 |
404.25 |
+3.00 |
297 |
3,017 |
+43 |
Sep17 |
160115 |
399.25 |
399.25 |
399.25 |
399.25 |
+2.50 |
10 |
1,354 |
+5 |
Dec17 |
160115 |
394.25 |
398.50 |
394.00 |
398.50 |
+2.75 |
173 |
5,069 |
+36 |
Total Volume and Open Interest |
397,060 |
1,388,756 |
-6 |
Wheat(CBOT) |
Mar16 |
160115 |
468.75 |
474.50 |
465.00 |
473.75 |
+5.00 |
63,921 |
221,739 |
-5,948 |
May16 |
160115 |
474.75 |
479.50 |
470.50 |
478.50 |
+4.25 |
15,214 |
61,452 |
+1,101 |
Jul16 |
160115 |
480.00 |
485.25 |
476.50 |
484.50 |
+4.00 |
16,131 |
68,376 |
+1,552 |
Sep16 |
160115 |
489.00 |
493.25 |
485.50 |
493.00 |
+3.75 |
1,752 |
12,682 |
-351 |
Dec16 |
160115 |
502.75 |
507.25 |
499.50 |
506.75 |
+4.00 |
2,798 |
24,018 |
+265 |
Mar17 |
160115 |
513.00 |
517.25 |
510.75 |
517.25 |
+3.75 |
483 |
2,445 |
+133 |
Total Volume and Open Interest |
100,310 |
390,931 |
-3,246 |
Wheat(KCBT) |
Mar16 |
160115 |
468.75 |
474.75 |
464.75 |
474.00 |
+5.50 |
18,515 |
109,391 |
-1,550 |
May16 |
160115 |
477.50 |
484.75 |
474.75 |
484.00 |
+5.25 |
6,291 |
25,750 |
+376 |
Jul16 |
160115 |
487.50 |
494.00 |
484.25 |
493.50 |
+5.25 |
8,265 |
47,738 |
+2,102 |
Sep16 |
160115 |
499.75 |
506.75 |
499.75 |
506.50 |
+5.00 |
1,055 |
8,070 |
-19 |
Dec16 |
160115 |
517.50 |
525.50 |
517.50 |
525.50 |
+4.75 |
1,931 |
16,141 |
+701 |
Mar17 |
160115 |
532.50 |
539.25 |
532.25 |
539.25 |
+4.50 |
599 |
4,263 |
+361 |
Total Volume and Open Interest |
36,659 |
211,819 |
+1,973 |
Wheat(MGE) |
Mar16 |
160115 |
492.25 |
498.00 |
490.25 |
497.25 |
+4.75 |
6,677 |
33,092 |
-457 |
May16 |
160115 |
498.75 |
504.75 |
497.25 |
503.50 |
+4.00 |
3,592 |
14,788 |
-332 |
Jul16 |
160115 |
507.00 |
512.25 |
505.25 |
510.50 |
+3.00 |
1,537 |
13,532 |
+465 |
Sep16 |
160115 |
518.00 |
522.25 |
516.75 |
520.75 |
+2.50 |
260 |
6,557 |
-28 |
Dec16 |
160115 |
533.50 |
537.25 |
532.50 |
535.25 |
+1.75 |
225 |
5,211 |
+59 |
Total Volume and Open Interest |
12,436 |
74,534 |
-252 |
Oats(CBOT) |
Mar16 |
160115 |
202.00 |
206.00 |
197.00 |
198.75 |
-1.50 |
373 |
7,053 |
+97 |
May16 |
160115 |
204.50 |
205.25 |
197.25 |
198.75 |
-1.75 |
28 |
1,762 |
+0 |
Jul16 |
160115 |
207.50 |
208.75 |
204.00 |
204.00 |
-2.25 |
2 |
581 |
+0 |
Sep16 |
160115 |
209.50 |
209.50 |
209.50 |
209.50 |
-2.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
403 |
9,581 |
+97 |
Rough Rice(CBOT) |
Jan16 |
160114 |
10.82 |
10.86 |
10.82 |
10.85 |
-0.22 |
74 |
78 |
+44 |
Mar16 |
160115 |
10.89 |
10.98 |
10.65 |
10.66 |
-0.22 |
960 |
9,704 |
-52 |
May16 |
160115 |
11.20 |
11.20 |
10.95 |
10.95 |
-0.22 |
12 |
2,612 |
+4 |
Jul16 |
160115 |
11.23 |
11.23 |
11.23 |
11.23 |
-0.22 |
39 |
890 |
-39 |
Total Volume and Open Interest |
1,018 |
13,310 |
-159 |
Live Cattle(CME) |
Feb16 |
160115 |
129.400 |
129.435 |
127.550 |
127.550 |
-3.000 |
31,084 |
73,399 |
-7,986 |
Apr16 |
160115 |
130.200 |
130.250 |
128.500 |
128.500 |
-3.000 |
24,914 |
96,248 |
+6,686 |
Jun16 |
160115 |
121.500 |
121.550 |
119.730 |
119.750 |
-2.980 |
8,444 |
61,280 |
+1,164 |
Aug16 |
160115 |
117.850 |
117.900 |
115.850 |
116.330 |
-2.520 |
2,939 |
21,895 |
+540 |
Oct16 |
160115 |
119.000 |
119.000 |
116.900 |
117.385 |
-2.515 |
1,760 |
11,809 |
+143 |
Dec16 |
160115 |
119.400 |
119.400 |
117.000 |
117.350 |
-2.650 |
447 |
8,338 |
+154 |
Total Volume and Open Interest |
69,782 |
275,761 |
+766 |
Feeder Cattle(CME) |
Jan16 |
160115 |
156.900 |
157.000 |
154.300 |
154.300 |
-4.500 |
1,188 |
4,875 |
-409 |
Mar16 |
160115 |
152.750 |
152.880 |
150.285 |
150.285 |
-4.500 |
3,338 |
16,077 |
+265 |
Apr16 |
160115 |
153.450 |
153.450 |
150.850 |
150.850 |
-4.500 |
1,028 |
4,804 |
+111 |
May16 |
160115 |
153.580 |
153.580 |
150.700 |
150.700 |
-4.500 |
968 |
4,942 |
-108 |
Aug16 |
160115 |
155.450 |
155.450 |
152.685 |
152.685 |
-4.500 |
558 |
4,973 |
+75 |
Sep16 |
160115 |
153.935 |
153.935 |
150.600 |
150.600 |
-4.500 |
52 |
583 |
+5 |
Oct16 |
160115 |
149.750 |
149.750 |
147.700 |
147.700 |
-4.500 |
25 |
326 |
+8 |
Total Volume and Open Interest |
7,178 |
36,958 |
-47 |
Lean Hogs(CME) |
Feb16 |
160115 |
62.035 |
62.450 |
61.330 |
62.035 |
-0.315 |
21,541 |
44,066 |
-2,909 |
Apr16 |
160115 |
67.500 |
67.680 |
66.550 |
67.450 |
-0.335 |
14,654 |
58,953 |
+4,061 |
May16 |
160115 |
74.300 |
74.400 |
73.750 |
74.400 |
-0.300 |
78 |
1,150 |
+50 |
Jun16 |
160115 |
78.480 |
78.680 |
77.700 |
78.385 |
-0.445 |
4,763 |
28,235 |
+725 |
Jul16 |
160115 |
78.035 |
78.330 |
77.550 |
78.300 |
+0.050 |
1,437 |
7,763 |
+48 |
Aug16 |
160115 |
78.200 |
78.300 |
77.450 |
78.230 |
-0.020 |
1,522 |
12,232 |
+432 |
Oct16 |
160115 |
67.475 |
67.635 |
66.800 |
67.550 |
+0.015 |
1,326 |
7,609 |
+646 |
Dec16 |
160115 |
62.900 |
63.300 |
62.450 |
63.235 |
-0.015 |
755 |
6,064 |
+94 |
Total Volume and Open Interest |
46,283 |
167,004 |
+3,272 |
Class III Milk(CME) |
Jan16 |
160115 |
13.77 |
13.78 |
13.74 |
13.78 |
+0.02 |
172 |
3,648 |
-21 |
Feb16 |
160115 |
14.08 |
14.39 |
14.05 |
14.18 |
+0.20 |
377 |
5,154 |
+45 |
Mar16 |
160115 |
14.08 |
14.29 |
14.01 |
14.16 |
+0.17 |
146 |
4,027 |
+53 |
Apr16 |
160115 |
14.20 |
14.36 |
14.18 |
14.28 |
+0.07 |
144 |
3,142 |
+66 |
May16 |
160115 |
14.63 |
14.73 |
14.60 |
14.69 |
+0.09 |
28 |
2,812 |
+1 |
Jun16 |
160115 |
14.98 |
15.11 |
14.94 |
15.07 |
+0.12 |
13 |
2,577 |
+6 |
Jul16 |
160115 |
15.31 |
15.40 |
15.31 |
15.40 |
+0.12 |
17 |
2,178 |
-2 |
Aug16 |
160115 |
15.70 |
15.76 |
15.70 |
15.75 |
+0.10 |
7 |
2,059 |
+0 |
Sep16 |
160115 |
15.91 |
16.05 |
15.91 |
16.00 |
+0.06 |
13 |
2,078 |
+0 |
Oct16 |
160115 |
16.04 |
16.14 |
16.04 |
16.14 |
+0.09 |
20 |
1,550 |
+15 |
Nov16 |
160115 |
15.94 |
16.05 |
15.94 |
16.05 |
+0.12 |
5 |
1,394 |
+4 |
Dec16 |
160115 |
15.90 |
15.95 |
15.89 |
15.95 |
+0.11 |
0 |
1,294 |
+0 |
Jan17 |
160115 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
2 |
118 |
+2 |
Total Volume and Open Interest |
944 |
32,358 |
+169 |
Cocoa(ICE) |
Mar16 |
160115 |
2876 |
2919 |
2872 |
2905 |
+48 |
20,209 |
78,029 |
-2,184 |
May16 |
160115 |
2885 |
2924 |
2877 |
2909 |
+47 |
14,240 |
51,880 |
+928 |
Jul16 |
160115 |
2877 |
2927 |
2877 |
2913 |
+46 |
6,051 |
29,543 |
+1,884 |
Sep16 |
160115 |
2883 |
2921 |
2879 |
2909 |
+46 |
3,704 |
21,359 |
+147 |
Dec16 |
160115 |
2870 |
2905 |
2870 |
2893 |
+46 |
1,246 |
13,151 |
+66 |
Mar17 |
160115 |
2867 |
2898 |
2866 |
2887 |
+45 |
942 |
20,070 |
+172 |
May17 |
160115 |
2872 |
2895 |
2872 |
2885 |
+43 |
60 |
1,604 |
-10 |
Total Volume and Open Interest |
46,609 |
220,990 |
+1,098 |
Coffee "C"(ICE) |
Mar16 |
160115 |
115.60 |
115.65 |
113.65 |
114.90 |
-1.00 |
14,820 |
94,464 |
+41 |
May16 |
160115 |
118.15 |
118.15 |
115.95 |
117.15 |
-1.00 |
6,378 |
39,116 |
+1,273 |
Jul16 |
160115 |
119.90 |
119.95 |
118.05 |
119.25 |
-0.95 |
4,257 |
23,244 |
+315 |
Sep16 |
160115 |
121.80 |
121.85 |
119.95 |
121.10 |
-1.00 |
2,394 |
13,064 |
+713 |
Dec16 |
160115 |
124.20 |
124.20 |
122.40 |
123.55 |
-0.95 |
881 |
14,999 |
+97 |
Mar17 |
160115 |
126.25 |
126.55 |
124.90 |
125.95 |
-0.95 |
289 |
3,959 |
+127 |
Total Volume and Open Interest |
29,178 |
193,018 |
+2,547 |
Orange Juice(ICE) |
Mar16 |
160115 |
130.65 |
131.10 |
126.40 |
127.20 |
-3.05 |
989 |
9,742 |
-315 |
May16 |
160115 |
131.20 |
131.45 |
127.40 |
128.15 |
-2.80 |
145 |
1,854 |
+71 |
Jul16 |
160115 |
132.00 |
132.25 |
128.05 |
128.75 |
-2.75 |
31 |
682 |
+18 |
Sep16 |
160115 |
128.60 |
129.10 |
128.60 |
129.10 |
-3.20 |
17 |
132 |
+15 |
Nov16 |
160115 |
129.25 |
129.25 |
129.25 |
129.25 |
-3.20 |
1 |
4 |
-1 |
Jan17 |
160115 |
130.10 |
130.10 |
130.10 |
130.10 |
-3.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,183 |
12,417 |
-212 |
Sugar #11(ICE) |
Mar16 |
160115 |
14.85 |
15.12 |
14.76 |
14.92 |
+0.04 |
89,261 |
344,438 |
-4,095 |
May16 |
160115 |
14.41 |
14.67 |
14.33 |
14.48 |
+0.04 |
43,612 |
178,853 |
-258 |
Jul16 |
160115 |
14.15 |
14.38 |
14.06 |
14.17 |
unch |
28,739 |
156,567 |
+5,830 |
Oct16 |
160115 |
14.16 |
14.43 |
14.12 |
14.23 |
unch |
8,017 |
84,533 |
+1,325 |
Mar17 |
160115 |
14.53 |
14.79 |
14.48 |
14.59 |
-0.01 |
3,531 |
46,654 |
+1,183 |
May17 |
160115 |
14.24 |
14.51 |
14.22 |
14.29 |
-0.04 |
275 |
9,665 |
+87 |
Jul17 |
160115 |
13.93 |
14.19 |
13.91 |
13.95 |
-0.07 |
157 |
15,241 |
+70 |
Oct17 |
160115 |
13.80 |
14.06 |
13.78 |
13.80 |
-0.09 |
67 |
12,840 |
+11 |
Total Volume and Open Interest |
173,749 |
856,887 |
+4,161 |
London Cocoa(LCE) |
Mar16 |
160115 |
2070 |
2117 |
2070 |
2115 |
+54 |
9,358 |
78,147 |
+1,050 |
May16 |
160115 |
2074 |
2118 |
2074 |
2116 |
+51 |
5,205 |
35,158 |
+544 |
Jul16 |
160115 |
2076 |
2120 |
2076 |
2118 |
+52 |
3,919 |
42,193 |
-133 |
Sep16 |
160115 |
2071 |
2113 |
2071 |
2111 |
+50 |
6,784 |
35,994 |
-887 |
Dec16 |
160115 |
2045 |
2084 |
2045 |
2083 |
+48 |
6,256 |
31,364 |
+3,209 |
Mar17 |
160115 |
2044 |
2069 |
2038 |
2068 |
+45 |
1,109 |
28,131 |
+35 |
May17 |
160115 |
2044 |
2067 |
2043 |
2067 |
+44 |
64 |
622 |
-2 |
Total Volume and Open Interest |
32,724 |
251,916 |
+3,803 |
London Sugar(LCE) |
Mar16 |
160115 |
427.70 |
431.70 |
422.50 |
427.20 |
-1.20 |
7,152 |
42,532 |
+681 |
May16 |
160115 |
418.60 |
422.90 |
415.00 |
418.60 |
-1.30 |
3,252 |
24,010 |
+308 |
Aug16 |
160115 |
411.70 |
416.00 |
408.40 |
412.00 |
-1.30 |
1,657 |
11,714 |
+34 |
Oct16 |
160115 |
400.80 |
408.10 |
400.80 |
404.30 |
-1.30 |
305 |
7,276 |
+18 |
Dec16 |
160115 |
400.60 |
406.60 |
400.30 |
402.90 |
-1.10 |
177 |
2,805 |
-28 |
Total Volume and Open Interest |
12,679 |
90,928 |
+1,091 |
Cotton(ICE) |
Mar16 |
160115 |
61.91 |
62.02 |
61.34 |
61.41 |
-0.49 |
14,708 |
114,038 |
-1,144 |
May16 |
160115 |
62.28 |
62.30 |
61.82 |
61.90 |
-0.37 |
5,364 |
32,566 |
+425 |
Jul16 |
160115 |
62.64 |
62.67 |
62.13 |
62.42 |
-0.22 |
2,239 |
21,941 |
-281 |
Oct16 |
160115 |
61.97 |
61.97 |
61.97 |
61.97 |
-0.22 |
0 |
3 |
+0 |
Dec16 |
160115 |
62.70 |
62.70 |
62.02 |
62.47 |
-0.24 |
258 |
12,135 |
+18 |
Mar17 |
160115 |
63.18 |
63.38 |
62.91 |
63.38 |
-0.21 |
59 |
797 |
+45 |
Total Volume and Open Interest |
22,639 |
181,667 |
-927 |
Lumber(CME) |
Jan16 |
160115 |
256.7 |
257.7 |
252.6 |
257.7 |
+2.7 |
34 |
42 |
-21 |
Mar16 |
160115 |
246.2 |
247.4 |
243.8 |
245.8 |
-2.8 |
259 |
3,563 |
+70 |
May16 |
160115 |
245.0 |
245.4 |
243.2 |
245.1 |
-1.9 |
48 |
684 |
+19 |
Jul16 |
160115 |
248.0 |
248.5 |
247.0 |
248.0 |
-2.0 |
8 |
56 |
+6 |
Total Volume and Open Interest |
349 |
4,373 |
+74 |
Crude Oil(NYM) |
Feb16 |
160115 |
31.18 |
31.18 |
29.13 |
29.42 |
-1.78 |
637,903 |
176,000 |
-61,424 |
Mar16 |
160115 |
32.11 |
32.13 |
30.06 |
30.39 |
-1.72 |
358,235 |
514,746 |
+22,209 |
Apr16 |
160115 |
33.17 |
33.17 |
31.06 |
31.38 |
-1.74 |
115,710 |
147,833 |
+1,960 |
May16 |
160115 |
34.11 |
34.13 |
32.01 |
32.31 |
-1.78 |
61,729 |
91,837 |
+3,508 |
Jun16 |
160115 |
35.05 |
35.05 |
32.87 |
33.15 |
-1.81 |
64,309 |
150,505 |
+2,668 |
Jul16 |
160115 |
35.56 |
35.56 |
33.59 |
33.86 |
-1.82 |
21,406 |
44,157 |
+1,048 |
Aug16 |
160115 |
35.99 |
35.99 |
34.25 |
34.44 |
-1.83 |
8,829 |
35,022 |
-258 |
Sep16 |
160115 |
36.89 |
36.89 |
34.72 |
34.94 |
-1.85 |
13,698 |
60,240 |
-1,226 |
Oct16 |
160115 |
37.18 |
37.18 |
35.23 |
35.39 |
-1.86 |
4,882 |
33,172 |
+1,195 |
Nov16 |
160115 |
37.27 |
37.27 |
35.85 |
35.85 |
-1.88 |
3,106 |
28,560 |
+259 |
Dec16 |
160115 |
38.35 |
38.42 |
36.10 |
36.32 |
-1.90 |
45,429 |
174,189 |
-283 |
Jan17 |
160115 |
37.30 |
37.30 |
36.70 |
36.70 |
-1.92 |
2,692 |
23,476 |
-77 |
Feb17 |
160115 |
37.00 |
37.08 |
37.00 |
37.08 |
-1.94 |
1,121 |
9,919 |
+269 |
Mar17 |
160115 |
37.33 |
37.43 |
37.33 |
37.43 |
-1.97 |
1,283 |
13,701 |
-27 |
Apr17 |
160115 |
37.76 |
37.76 |
37.76 |
37.76 |
-2.00 |
220 |
6,341 |
+56 |
May17 |
160115 |
38.06 |
38.06 |
38.06 |
38.06 |
-2.02 |
224 |
5,530 |
+53 |
Total Volume and Open Interest |
1,374,769 |
1,727,690 |
-28,542 |
e-miNY Crude Oil(NYM) |
Feb16 |
160115 |
31.175 |
31.225 |
29.125 |
29.425 |
-1.775 |
14,163 |
2,817 |
-225 |
Mar16 |
160115 |
32.100 |
32.100 |
30.075 |
30.400 |
-1.700 |
1,749 |
2,002 |
+219 |
Apr16 |
160115 |
32.900 |
32.900 |
31.100 |
31.375 |
-1.750 |
481 |
753 |
+172 |
May16 |
160115 |
33.775 |
33.775 |
32.150 |
32.300 |
-1.800 |
83 |
552 |
-3 |
Jun16 |
160115 |
34.850 |
34.850 |
32.975 |
33.150 |
-1.800 |
14 |
76 |
+8 |
Jul16 |
160115 |
35.075 |
35.075 |
33.825 |
33.850 |
-1.825 |
4 |
12 |
+2 |
Aug16 |
160115 |
34.450 |
34.450 |
34.450 |
34.450 |
-1.825 |
1 |
4 |
+1 |
Sep16 |
160115 |
35.475 |
35.475 |
34.950 |
34.950 |
-1.850 |
2 |
11 |
+0 |
Oct16 |
160115 |
35.400 |
35.400 |
35.400 |
35.400 |
-1.850 |
2 |
6 |
+1 |
Nov16 |
160115 |
35.850 |
35.850 |
35.850 |
35.850 |
-1.875 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,006 |
7,056 |
+428 |
NY Harbor ULSD(NYM) |
Feb16 |
160115 |
98.69 |
98.70 |
93.28 |
93.43 |
-4.65 |
55,592 |
60,475 |
-6,160 |
Mar16 |
160115 |
100.42 |
100.45 |
94.73 |
94.85 |
-4.93 |
41,905 |
79,943 |
+4,281 |
Apr16 |
160115 |
102.00 |
102.00 |
96.23 |
96.33 |
-5.03 |
22,294 |
48,712 |
+1,632 |
May16 |
160115 |
102.79 |
102.79 |
97.91 |
98.05 |
-5.17 |
13,412 |
30,532 |
-447 |
Jun16 |
160115 |
106.01 |
106.01 |
99.95 |
100.14 |
-5.40 |
15,457 |
34,416 |
+1,015 |
Jul16 |
160115 |
108.63 |
108.63 |
102.53 |
102.65 |
-5.50 |
6,742 |
14,119 |
+1,022 |
Aug16 |
160115 |
107.34 |
107.34 |
104.88 |
105.01 |
-5.56 |
3,895 |
10,015 |
+757 |
Sep16 |
160115 |
110.78 |
110.78 |
107.16 |
107.17 |
-5.64 |
2,766 |
10,090 |
+421 |
Oct16 |
160115 |
112.83 |
112.83 |
109.14 |
109.15 |
-5.73 |
1,824 |
5,167 |
+86 |
Nov16 |
160115 |
113.08 |
113.95 |
110.75 |
111.00 |
-5.74 |
1,400 |
5,234 |
+55 |
Dec16 |
160115 |
114.75 |
115.97 |
112.60 |
112.85 |
-5.70 |
3,991 |
29,675 |
-145 |
Jan17 |
160115 |
116.77 |
116.77 |
114.53 |
114.74 |
-5.71 |
307 |
6,765 |
-6 |
Feb17 |
160115 |
121.05 |
121.05 |
116.36 |
116.36 |
-5.71 |
121 |
1,405 |
+14 |
Mar17 |
160115 |
122.30 |
122.30 |
117.40 |
117.40 |
-5.69 |
139 |
1,250 |
-17 |
Total Volume and Open Interest |
171,153 |
347,983 |
+2,960 |
RBOB Gasoline(NYM) |
Feb16 |
160115 |
107.87 |
107.87 |
101.54 |
102.12 |
-4.72 |
69,937 |
67,585 |
-8,413 |
Mar16 |
160115 |
110.35 |
110.35 |
104.02 |
104.58 |
-5.06 |
60,867 |
86,532 |
+5,958 |
Apr16 |
160115 |
131.61 |
131.96 |
125.63 |
126.12 |
-5.45 |
29,355 |
48,080 |
+3,296 |
May16 |
160115 |
132.28 |
132.28 |
127.18 |
127.60 |
-5.39 |
16,637 |
37,133 |
-252 |
Jun16 |
160115 |
132.65 |
132.65 |
126.92 |
127.29 |
-5.39 |
13,982 |
35,628 |
+682 |
Jul16 |
160115 |
131.53 |
131.53 |
125.71 |
126.00 |
-5.38 |
6,498 |
17,471 |
+1,059 |
Aug16 |
160115 |
127.02 |
127.02 |
123.60 |
123.87 |
-5.34 |
3,697 |
12,957 |
-207 |
Sep16 |
160115 |
125.60 |
125.60 |
120.47 |
120.87 |
-5.33 |
3,916 |
18,703 |
+33 |
Oct16 |
160115 |
108.21 |
108.60 |
106.37 |
106.61 |
-5.34 |
1,929 |
9,788 |
+211 |
Nov16 |
160115 |
105.73 |
106.47 |
103.50 |
103.56 |
-5.47 |
1,501 |
3,585 |
-19 |
Total Volume and Open Interest |
212,503 |
374,585 |
+2,001 |
e-miNY RBOB Gasoline(NYM) |
Feb16 |
160115 |
102.10 |
102.12 |
102.10 |
102.10 |
-4.70 |
0 |
1 |
+0 |
Mar16 |
160115 |
104.60 |
104.60 |
104.58 |
104.60 |
-5.00 |
|
|
|
Apr16 |
160115 |
126.10 |
126.12 |
126.10 |
126.10 |
-5.50 |
|
|
|
May16 |
160115 |
127.60 |
127.60 |
127.60 |
127.60 |
-5.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb16 |
160115 |
2.144 |
2.153 |
2.086 |
2.100 |
-0.039 |
137,810 |
109,366 |
-15,595 |
Mar16 |
160115 |
2.182 |
2.195 |
2.112 |
2.127 |
-0.053 |
84,231 |
236,345 |
+4,420 |
Apr16 |
160115 |
2.248 |
2.253 |
2.180 |
2.189 |
-0.055 |
39,434 |
109,290 |
+3,241 |
May16 |
160115 |
2.310 |
2.310 |
2.244 |
2.252 |
-0.049 |
22,114 |
76,438 |
+744 |
Jun16 |
160115 |
2.371 |
2.371 |
2.308 |
2.316 |
-0.048 |
13,432 |
41,268 |
+2,824 |
Jul16 |
160115 |
2.420 |
2.427 |
2.373 |
2.381 |
-0.044 |
8,860 |
40,402 |
+1,606 |
Aug16 |
160115 |
2.438 |
2.445 |
2.396 |
2.403 |
-0.042 |
2,721 |
27,539 |
+171 |
Sep16 |
160115 |
2.418 |
2.438 |
2.397 |
2.404 |
-0.041 |
4,067 |
43,674 |
-81 |
Oct16 |
160115 |
2.465 |
2.467 |
2.423 |
2.431 |
-0.040 |
9,467 |
62,787 |
+585 |
Nov16 |
160115 |
2.539 |
2.541 |
2.507 |
2.512 |
-0.036 |
2,510 |
17,767 |
-147 |
Dec16 |
160115 |
2.686 |
2.704 |
2.664 |
2.674 |
-0.030 |
2,220 |
18,349 |
+305 |
Jan17 |
160115 |
2.812 |
2.817 |
2.784 |
2.792 |
-0.025 |
3,958 |
35,837 |
+1,046 |
Feb17 |
160115 |
2.804 |
2.804 |
2.781 |
2.786 |
-0.023 |
451 |
6,729 |
+304 |
Mar17 |
160115 |
2.761 |
2.762 |
2.739 |
2.746 |
-0.022 |
1,059 |
14,380 |
+406 |
Apr17 |
160115 |
2.580 |
2.581 |
2.557 |
2.565 |
-0.015 |
1,229 |
15,845 |
+704 |
May17 |
160115 |
2.572 |
2.572 |
2.571 |
2.571 |
-0.014 |
32 |
3,603 |
+7 |
Total Volume and Open Interest |
337,121 |
903,785 |
+2,705 |
Brent Crude Oil(ICE) |
Feb16 |
160114 |
30.26 |
31.23 |
29.73 |
31.03 |
+0.72 |
142,525 |
88,001 |
-20,334 |
Mar16 |
160115 |
31.00 |
31.02 |
28.82 |
28.94 |
-1.94 |
472,154 |
408,230 |
-11,006 |
Apr16 |
160115 |
31.85 |
31.85 |
29.60 |
29.69 |
-2.03 |
192,330 |
305,127 |
+27,344 |
May16 |
160115 |
32.64 |
32.64 |
30.34 |
30.44 |
-2.10 |
109,726 |
185,939 |
+19,663 |
Jun16 |
160115 |
33.42 |
33.42 |
31.07 |
31.19 |
-2.13 |
132,404 |
185,179 |
-2,175 |
Jul16 |
160115 |
33.98 |
33.99 |
31.76 |
31.89 |
-2.14 |
34,416 |
88,555 |
+2,118 |
Aug16 |
160115 |
34.56 |
34.69 |
32.41 |
32.56 |
-2.13 |
21,038 |
59,032 |
+1,828 |
Sep16 |
160115 |
35.25 |
35.29 |
33.06 |
33.19 |
-2.13 |
33,285 |
58,113 |
+649 |
Oct16 |
160115 |
35.83 |
35.83 |
33.66 |
33.80 |
-2.14 |
8,563 |
36,071 |
+122 |
Nov16 |
160115 |
36.38 |
36.39 |
34.28 |
34.43 |
-2.14 |
6,543 |
36,545 |
+1,289 |
Dec16 |
160115 |
37.13 |
37.20 |
34.87 |
35.03 |
-2.14 |
84,860 |
231,220 |
-4,176 |
Jan17 |
160115 |
36.00 |
36.00 |
35.43 |
35.55 |
-2.13 |
2,265 |
31,615 |
+578 |
Feb17 |
160115 |
36.50 |
36.54 |
36.06 |
36.06 |
-2.12 |
1,789 |
35,048 |
+218 |
Mar17 |
160115 |
36.58 |
36.58 |
36.58 |
36.58 |
-2.13 |
4,266 |
29,490 |
-429 |
Total Volume and Open Interest |
1,249,483 |
2,053,626 |
+1,246 |
Gas Oil(ICE) |
Feb16 |
160115 |
288.25 |
288.50 |
274.00 |
278.75 |
-4.50 |
79,724 |
147,828 |
+812 |
Mar16 |
160115 |
296.50 |
296.50 |
281.50 |
286.00 |
-5.50 |
67,607 |
104,650 |
+3,505 |
Apr16 |
160115 |
303.25 |
303.25 |
287.75 |
292.50 |
-6.00 |
34,952 |
57,193 |
+3,676 |
May16 |
160115 |
307.50 |
307.50 |
293.50 |
298.25 |
-6.25 |
23,385 |
43,415 |
+765 |
Jun16 |
160115 |
314.25 |
314.25 |
298.75 |
303.50 |
-6.75 |
35,229 |
66,094 |
-2,084 |
Jul16 |
160115 |
317.75 |
319.25 |
305.50 |
309.75 |
-6.75 |
9,475 |
22,566 |
+623 |
Aug16 |
160115 |
325.50 |
325.50 |
311.75 |
316.00 |
-7.00 |
7,182 |
17,057 |
+1,095 |
Sep16 |
160115 |
328.75 |
329.00 |
317.75 |
322.00 |
-7.00 |
8,217 |
19,791 |
+207 |
Oct16 |
160115 |
337.00 |
338.00 |
324.00 |
328.25 |
-7.25 |
8,739 |
17,298 |
+1,007 |
Nov16 |
160115 |
341.50 |
342.50 |
328.50 |
332.75 |
-7.25 |
3,988 |
9,928 |
-11 |
Total Volume and Open Interest |
310,004 |
714,002 |
+10,099 |
Ethanol(CBOT) |
Feb16 |
160115 |
1.331 |
1.353 |
1.319 |
1.350 |
+0.025 |
485 |
1,236 |
-77 |
Mar16 |
160115 |
1.349 |
1.370 |
1.348 |
1.370 |
+0.021 |
130 |
1,062 |
+34 |
Apr16 |
160115 |
1.371 |
1.393 |
1.363 |
1.393 |
+0.021 |
47 |
964 |
+32 |
May16 |
160115 |
1.376 |
1.403 |
1.376 |
1.403 |
+0.021 |
36 |
336 |
+15 |
Jun16 |
160115 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.021 |
6 |
287 |
+1 |
Jul16 |
160115 |
1.382 |
1.406 |
1.382 |
1.406 |
+0.021 |
160 |
218 |
+150 |
Aug16 |
160115 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.021 |
10 |
60 |
+0 |
Sep16 |
160115 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.021 |
8 |
91 |
+5 |
Total Volume and Open Interest |
910 |
4,484 |
+182 |
WTI Crude Oil(ICE) |
Feb16 |
160115 |
30.92 |
30.92 |
29.12 |
29.42 |
-1.78 |
61,316 |
39,849 |
-10,473 |
Mar16 |
160115 |
31.89 |
31.89 |
30.05 |
30.39 |
-1.72 |
79,018 |
122,053 |
+7,977 |
Apr16 |
160115 |
32.96 |
32.96 |
31.07 |
31.38 |
-1.74 |
37,157 |
41,584 |
+1,217 |
May16 |
160115 |
33.75 |
33.75 |
32.04 |
32.31 |
-1.78 |
19,542 |
14,579 |
+790 |
Jun16 |
160115 |
34.70 |
34.70 |
32.90 |
33.15 |
-1.81 |
20,669 |
40,116 |
+681 |
Jul16 |
160115 |
35.33 |
35.38 |
33.77 |
33.86 |
-1.82 |
4,474 |
7,387 |
+254 |
Aug16 |
160115 |
35.94 |
35.98 |
34.39 |
34.44 |
-1.83 |
2,422 |
5,085 |
+12 |
Sep16 |
160115 |
36.48 |
36.52 |
34.86 |
34.94 |
-1.85 |
1,587 |
10,530 |
+470 |
Oct16 |
160115 |
36.97 |
36.97 |
35.30 |
35.39 |
-1.86 |
847 |
2,934 |
-44 |
Nov16 |
160115 |
35.85 |
35.85 |
35.85 |
35.85 |
-1.88 |
690 |
7,977 |
+367 |
Dec16 |
160115 |
38.05 |
38.19 |
36.15 |
36.32 |
-1.90 |
8,218 |
58,621 |
+570 |
Jan17 |
160115 |
37.30 |
37.30 |
36.70 |
36.70 |
-1.92 |
28 |
4,736 |
+3 |
Feb17 |
160115 |
37.08 |
37.08 |
37.08 |
37.08 |
-1.94 |
16 |
1,820 |
+11 |
Mar17 |
160115 |
37.43 |
37.43 |
37.43 |
37.43 |
-1.97 |
17 |
2,969 |
-4 |
Apr17 |
160115 |
37.76 |
37.76 |
37.76 |
37.76 |
-2.00 |
0 |
1,564 |
+0 |
May17 |
160115 |
38.06 |
38.06 |
38.06 |
38.06 |
-2.02 |
1 |
1,206 |
+0 |
Total Volume and Open Interest |
239,072 |
421,790 |
+1,722 |
US Dollar Index(ICE) |
Mar16 |
160115 |
99.120 |
99.195 |
98.415 |
99.020 |
-0.135 |
27,274 |
71,538 |
-438 |
Jun16 |
160115 |
99.205 |
99.290 |
98.545 |
99.115 |
-0.132 |
208 |
1,634 |
+85 |
Sep16 |
160115 |
98.865 |
99.160 |
98.800 |
99.160 |
-0.125 |
9 |
328 |
+3 |
Total Volume and Open Interest |
27,491 |
73,518 |
-350 |
Australian Dollar(CME) |
Mar16 |
160115 |
69.65 |
69.82 |
68.09 |
68.42 |
-1.35 |
104,312 |
124,401 |
+3,348 |
Jun16 |
160115 |
69.44 |
69.53 |
67.83 |
68.15 |
-1.34 |
442 |
487 |
-3 |
Sep16 |
160115 |
68.40 |
68.40 |
67.75 |
67.89 |
-1.34 |
0 |
31 |
+0 |
Total Volume and Open Interest |
104,758 |
124,931 |
+3,341 |
British Pound(CME) |
Mar16 |
160115 |
144.18 |
144.27 |
142.52 |
142.62 |
-1.43 |
83,424 |
239,443 |
+1,220 |
Jun16 |
160115 |
144.20 |
144.31 |
142.58 |
142.67 |
-1.44 |
40 |
545 |
-1 |
Sep16 |
160115 |
142.76 |
144.38 |
142.76 |
142.76 |
-1.44 |
11 |
49 |
+1 |
Total Volume and Open Interest |
83,475 |
240,088 |
+1,220 |
Canadian Dollar(CME) |
Mar16 |
160115 |
69.67 |
69.72 |
68.71 |
68.78 |
-0.89 |
96,419 |
161,630 |
-329 |
Jun16 |
160115 |
69.73 |
69.76 |
68.77 |
68.83 |
-0.89 |
224 |
3,172 |
+100 |
Sep16 |
160115 |
69.10 |
69.83 |
68.86 |
68.90 |
-0.89 |
34 |
966 |
+6 |
Dec16 |
160115 |
69.10 |
69.52 |
68.97 |
68.98 |
-0.91 |
105 |
253 |
+10 |
Total Volume and Open Interest |
96,782 |
166,060 |
-213 |
Japanese Yen(CME) |
Mar16 |
160115 |
84.74 |
85.93 |
84.64 |
85.55 |
+0.82 |
149,763 |
245,408 |
+5,209 |
Jun16 |
160115 |
84.92 |
86.14 |
84.87 |
85.78 |
+0.83 |
344 |
1,110 |
+144 |
Sep16 |
160115 |
85.17 |
86.37 |
85.13 |
86.08 |
+0.81 |
1 |
136 |
+1 |
Total Volume and Open Interest |
150,121 |
246,717 |
+5,351 |
Swiss Franc(CME) |
Mar16 |
160115 |
99.74 |
100.64 |
99.62 |
100.01 |
+0.31 |
18,432 |
47,305 |
+1,085 |
Jun16 |
160115 |
100.37 |
101.08 |
100.09 |
100.47 |
+0.32 |
0 |
171 |
+0 |
Sep16 |
160115 |
101.00 |
101.48 |
101.00 |
101.00 |
+0.30 |
0 |
17 |
+0 |
Total Volume and Open Interest |
18,433 |
47,514 |
+1,086 |
EuroFX(CME) |
Mar16 |
160115 |
108.80 |
110.01 |
108.70 |
109.25 |
+0.47 |
179,786 |
396,759 |
+2,407 |
Jun16 |
160115 |
109.06 |
110.31 |
109.03 |
109.56 |
+0.46 |
286 |
2,870 |
+25 |
Sep16 |
160115 |
109.94 |
110.66 |
109.44 |
109.94 |
+0.45 |
31 |
593 |
+8 |
Total Volume and Open Interest |
180,112 |
401,015 |
+2,445 |
Mexican Peso(CME) |
Jan16 |
160115 |
551.38 |
551.38 |
551.38 |
551.38 |
-8.38 |
|
|
|
Feb16 |
160115 |
546.38 |
546.38 |
546.38 |
546.38 |
-12.38 |
|
|
|
Total Volume and Open Interest |
65,658 |
154,080 |
+5,397 |
Brazilian Real(CME) |
Feb16 |
160115 |
248.05 |
248.05 |
245.00 |
246.00 |
-2.65 |
1,451 |
10,345 |
+245 |
Mar16 |
160115 |
244.50 |
246.00 |
242.95 |
243.85 |
-2.60 |
42 |
4,090 |
+10 |
Apr16 |
160115 |
241.50 |
241.50 |
241.50 |
241.50 |
-2.65 |
|
|
|
May16 |
160115 |
239.20 |
239.20 |
239.20 |
239.20 |
-2.65 |
|
|
|
Total Volume and Open Interest |
1,493 |
14,843 |
+255 |
30-Year T-Bonds(CBOT) |
Mar16 |
160115 |
157~180 |
159~240 |
157~140 |
159~040 |
+1~210 |
393,673 |
510,735 |
+2,621 |
Jun16 |
160115 |
157~040 |
158~070 |
157~040 |
157~230 |
+1~200 |
59 |
139 |
+18 |
Sep16 |
160115 |
157~230 |
157~230 |
157~230 |
157~230 |
+1~200 |
|
|
|
Total Volume and Open Interest |
393,732 |
510,874 |
+2,639 |
10-Year T-Notes(CBOT) |
Mar16 |
160115 |
127~285 |
128~290 |
127~260 |
128~145 |
+0~200 |
1,702,895 |
2,704,168 |
+55,729 |
Jun16 |
160115 |
128~000 |
128~095 |
127~270 |
127~285 |
+0~200 |
2,094 |
4,434 |
+1,795 |
Sep16 |
160115 |
127~055 |
127~055 |
127~055 |
127~055 |
+0~200 |
|
|
|
Total Volume and Open Interest |
1,704,989 |
2,708,602 |
+57,524 |
5-Year T-Notes(CBOT) |
Mar16 |
160115 |
119~230 |
120~114 |
119~212 |
120~012 |
+0~112 |
896,671 |
2,433,807 |
+12,300 |
Jun16 |
160115 |
119~236 |
119~282 |
119~224 |
119~226 |
+0~120 |
416 |
1,618 |
+379 |
Sep16 |
160115 |
119~076 |
119~076 |
119~076 |
119~076 |
+0~120 |
|
|
|
Total Volume and Open Interest |
897,087 |
2,435,425 |
+12,679 |
2 Year T-Notes(CBOT) |
Mar16 |
160115 |
108~314 |
109~062 |
108~310 |
109~030 |
+0~034 |
271,955 |
1,015,770 |
-16,529 |
Jun16 |
160115 |
108~302 |
108~314 |
108~300 |
108~304 |
+0~040 |
1,112 |
3,811 |
+1,041 |
Sep16 |
160115 |
108~224 |
108~224 |
108~224 |
108~224 |
+0~040 |
|
|
|
Total Volume and Open Interest |
273,067 |
1,019,581 |
-15,488 |
Eurodollars(CME) |
Mar16 |
160115 |
99.320 |
99.360 |
99.315 |
99.335 |
+0.015 |
246,774 |
1,295,515 |
-6,285 |
Jun16 |
160115 |
99.230 |
99.295 |
99.220 |
99.260 |
+0.035 |
265,581 |
1,227,024 |
+13,815 |
Sep16 |
160115 |
99.135 |
99.230 |
99.125 |
99.185 |
+0.055 |
300,898 |
1,161,753 |
-10,372 |
Dec16 |
160115 |
99.025 |
99.150 |
99.020 |
99.095 |
+0.070 |
360,113 |
1,276,419 |
-21,464 |
Mar17 |
160115 |
98.930 |
99.070 |
98.925 |
99.010 |
+0.080 |
373,195 |
898,855 |
-11,081 |
Jun17 |
160115 |
98.830 |
98.985 |
98.815 |
98.910 |
+0.085 |
261,542 |
676,010 |
+2,456 |
Sep17 |
160115 |
98.730 |
98.890 |
98.720 |
98.815 |
+0.090 |
170,239 |
676,298 |
+4,079 |
Dec17 |
160115 |
98.630 |
98.795 |
98.620 |
98.710 |
+0.090 |
228,177 |
739,331 |
-3,603 |
Mar18 |
160115 |
98.545 |
98.715 |
98.535 |
98.625 |
+0.090 |
158,175 |
463,992 |
+6,799 |
Jun18 |
160115 |
98.460 |
98.630 |
98.455 |
98.535 |
+0.085 |
100,897 |
393,240 |
+5,898 |
Sep18 |
160115 |
98.380 |
98.545 |
98.375 |
98.450 |
+0.080 |
85,616 |
376,852 |
+6,033 |
Dec18 |
160115 |
98.295 |
98.460 |
98.290 |
98.365 |
+0.080 |
116,811 |
409,807 |
+5,263 |
Mar19 |
160115 |
98.225 |
98.390 |
98.220 |
98.295 |
+0.080 |
57,898 |
226,518 |
-3,247 |
Jun19 |
160115 |
98.150 |
98.315 |
98.150 |
98.220 |
+0.075 |
35,236 |
173,447 |
+2,420 |
Sep19 |
160115 |
98.085 |
98.245 |
98.080 |
98.150 |
+0.070 |
32,819 |
153,814 |
+446 |
Dec19 |
160115 |
98.010 |
98.170 |
98.010 |
98.075 |
+0.070 |
29,681 |
153,247 |
+1,662 |
Mar20 |
160115 |
97.945 |
98.100 |
97.945 |
98.010 |
+0.070 |
21,925 |
68,765 |
-888 |
Jun20 |
160115 |
97.885 |
98.030 |
97.875 |
97.940 |
+0.065 |
19,400 |
56,026 |
-981 |
Total Volume and Open Interest |
2,938,866 |
10,941,702 |
-15,801 |
Ultra T-Bond(CBOT) |
Mar16 |
160115 |
162~07 |
164~29 |
162~05 |
164~11 |
+2~04 |
122,758 |
617,702 |
+2,532 |
Jun16 |
160115 |
165~20 |
165~20 |
165~20 |
165~20 |
+2~04 |
5 |
20 |
+5 |
Sep16 |
160115 |
165~20 |
165~20 |
165~20 |
165~20 |
+2~04 |
|
|
|
Total Volume and Open Interest |
122,763 |
617,722 |
+2,537 |
30 Day Federal Funds(CBOT) |
Jan16 |
160115 |
99.665 |
99.665 |
99.662 |
99.665 |
unch |
1,164 |
170,017 |
-293 |
Feb16 |
160115 |
99.645 |
99.650 |
99.640 |
99.645 |
unch |
14,457 |
137,704 |
+682 |
Mar16 |
160115 |
99.600 |
99.625 |
99.600 |
99.610 |
+0.010 |
5,926 |
36,121 |
-449 |
Apr16 |
160115 |
99.560 |
99.590 |
99.555 |
99.570 |
+0.015 |
20,309 |
101,958 |
+3,606 |
May16 |
160115 |
99.535 |
99.575 |
99.535 |
99.555 |
+0.025 |
14,089 |
82,371 |
+4,132 |
Jun16 |
160115 |
99.500 |
99.555 |
99.500 |
99.530 |
+0.035 |
4,097 |
25,514 |
-85 |
Total Volume and Open Interest |
111,070 |
761,877 |
+13,316 |
3-Mth Euro-Yen(CME) |
Mar16 |
160115 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160115 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160115 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160115 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160115 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160115 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160115 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160115 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160115 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160115 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160114 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
160114 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
160114 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
160114 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160114 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
160114 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
160114 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
160114 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160114 |
149.48 |
149.66 |
149.33 |
149.41 |
-0.08 |
925 |
21,352 |
-13 |
Jun16 |
160114 |
148.81 |
148.81 |
148.81 |
148.81 |
-0.08 |
|
|
|
Sep16 |
160114 |
148.25 |
148.25 |
148.25 |
148.25 |
-0.08 |
|
|
|
Total Volume and Open Interest |
925 |
21,352 |
-13 |
Euro-Bund(EUREX) |
Mar16 |
160115 |
159.96 |
160.52 |
159.83 |
160.39 |
+0.68 |
729,316 |
1,168,307 |
+18,761 |
Jun16 |
160115 |
157.42 |
157.85 |
157.33 |
157.85 |
+0.68 |
3,113 |
6,343 |
+2,990 |
Sep16 |
160115 |
156.74 |
156.74 |
156.74 |
156.74 |
+0.68 |
|
|
|
Total Volume and Open Interest |
732,429 |
1,174,650 |
+21,751 |
Euro-Bobl(EUREX) |
Mar16 |
160115 |
131.33 |
131.58 |
131.33 |
131.52 |
+0.22 |
412,231 |
917,002 |
-6,366 |
Jun16 |
160115 |
129.59 |
129.67 |
129.58 |
129.67 |
+0.22 |
200 |
660 |
+200 |
Sep16 |
160115 |
129.67 |
129.67 |
129.67 |
129.67 |
+0.22 |
|
|
|
Total Volume and Open Interest |
412,431 |
917,662 |
-6,166 |
3-Mth Euribor(EUREX) |
Mar16 |
160115 |
100.180 |
100.180 |
100.180 |
100.180 |
+0.005 |
33 |
6,219 |
+0 |
Jun16 |
160115 |
100.215 |
100.215 |
100.215 |
100.215 |
+0.005 |
50 |
10,595 |
-45 |
Sep16 |
160115 |
100.235 |
100.235 |
100.235 |
100.235 |
+0.005 |
32 |
4,430 |
+1 |
Total Volume and Open Interest |
238 |
68,248 |
-92 |
Long Gilt(LIFFE) |
Mar16 |
160115 |
119~01 |
119~29 |
118~30 |
119~20 |
+0~24 |
161,407 |
431,873 |
-1,621 |
Jun16 |
160115 |
118~27 |
118~27 |
118~27 |
118~27 |
+0~24 |
|
|
|
Total Volume and Open Interest |
161,407 |
431,873 |
-1,621 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160115 |
99.40 |
99.41 |
99.39 |
99.41 |
+0.01 |
22,707 |
379,460 |
-4,103 |
Jun16 |
160115 |
99.37 |
99.43 |
99.36 |
99.40 |
+0.03 |
64,956 |
496,072 |
+2,562 |
Sep16 |
160115 |
99.32 |
99.40 |
99.32 |
99.37 |
+0.05 |
36,318 |
368,284 |
+3,663 |
Dec16 |
160115 |
99.26 |
99.35 |
99.25 |
99.32 |
+0.07 |
63,528 |
451,671 |
+1,452 |
Mar17 |
160115 |
99.16 |
99.27 |
99.15 |
99.24 |
+0.09 |
53,583 |
430,045 |
+7,879 |
Jun17 |
160115 |
99.06 |
99.18 |
99.05 |
99.15 |
+0.10 |
50,729 |
299,646 |
+10,783 |
Total Volume and Open Interest |
543,195 |
3,474,513 |
+23,039 |
3-Mth Euribor(LIFFE) |
Mar16 |
160115 |
100.175 |
100.185 |
100.175 |
100.185 |
+0.010 |
44,881 |
442,874 |
-311 |
Jun16 |
160115 |
100.210 |
100.225 |
100.210 |
100.215 |
+0.005 |
29,642 |
385,073 |
+6,544 |
Sep16 |
160115 |
100.230 |
100.250 |
100.230 |
100.235 |
+0.005 |
41,492 |
328,440 |
-11,691 |
Total Volume and Open Interest |
401,133 |
3,381,519 |
+8,495 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160115 |
97.83 |
97.84 |
97.81 |
97.84 |
+0.01 |
22,656 |
202,655 |
-2,980 |
Jun16 |
160115 |
97.90 |
97.93 |
97.89 |
97.93 |
+0.03 |
20,712 |
215,220 |
-671 |
Sep16 |
160115 |
97.93 |
97.97 |
97.92 |
97.97 |
+0.03 |
21,346 |
142,189 |
+5,520 |
Dec16 |
160115 |
97.95 |
97.99 |
97.93 |
97.99 |
+0.03 |
19,795 |
120,267 |
+4,711 |
Mar17 |
160115 |
97.94 |
97.99 |
97.93 |
97.99 |
+0.03 |
11,846 |
81,947 |
+1,126 |
Jun17 |
160115 |
97.93 |
97.96 |
97.91 |
97.96 |
+0.02 |
2,734 |
51,850 |
+72 |
Sep17 |
160115 |
97.91 |
97.93 |
97.88 |
97.93 |
+0.01 |
2,079 |
38,273 |
+92 |
Dec17 |
160115 |
97.86 |
97.90 |
97.85 |
97.89 |
+0.01 |
999 |
25,196 |
+230 |
Mar18 |
160115 |
97.80 |
97.85 |
97.80 |
97.84 |
+0.01 |
65 |
6,406 |
+50 |
Jun18 |
160115 |
97.77 |
97.79 |
97.77 |
97.79 |
+0.01 |
2 |
6,975 |
+0 |
Total Volume and Open Interest |
102,377 |
892,375 |
+8,207 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160115 |
97.31 |
97.34 |
97.27 |
97.31 |
-0.01 |
155,045 |
776,505 |
+20,536 |
Jun16 |
160115 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.01 |
|
|
|
Total Volume and Open Interest |
155,045 |
776,505 |
+20,536 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160115 |
98.06 |
98.09 |
98.03 |
98.08 |
unch |
190,001 |
719,949 |
+18,402 |
Jun16 |
160115 |
98.08 |
98.08 |
98.08 |
98.08 |
unch |
|
|
|
Total Volume and Open Interest |
190,001 |
719,949 |
+18,402 |
Gold(CMX) |
Feb16 |
160115 |
1079.2 |
1097.5 |
1076.0 |
1090.7 |
+17.1 |
156,109 |
223,200 |
-4,753 |
Apr16 |
160115 |
1079.5 |
1097.5 |
1076.2 |
1090.8 |
+17.1 |
22,922 |
95,020 |
+8,713 |
Jun16 |
160115 |
1077.9 |
1097.8 |
1076.9 |
1091.1 |
+17.0 |
4,161 |
33,458 |
+388 |
Aug16 |
160115 |
1079.4 |
1096.5 |
1079.4 |
1091.6 |
+17.0 |
803 |
10,496 |
-56 |
Oct16 |
160115 |
1085.5 |
1092.2 |
1085.5 |
1092.2 |
+16.9 |
77 |
3,100 |
-9 |
Dec16 |
160115 |
1085.0 |
1096.0 |
1083.5 |
1092.9 |
+16.8 |
2,093 |
16,464 |
-404 |
Feb17 |
160115 |
1082.0 |
1093.8 |
1080.7 |
1093.8 |
+16.7 |
42 |
411 |
+5 |
Apr17 |
160115 |
1086.3 |
1100.0 |
1086.3 |
1094.8 |
+16.6 |
56 |
663 |
+8 |
Jun17 |
160115 |
1085.6 |
1095.9 |
1085.4 |
1095.9 |
+16.4 |
253 |
5,012 |
-250 |
Aug17 |
160115 |
1097.1 |
1097.1 |
1097.1 |
1097.1 |
+16.3 |
0 |
90 |
+0 |
Oct17 |
160115 |
1098.4 |
1098.4 |
1098.4 |
1098.4 |
+16.1 |
0 |
6 |
+0 |
Dec17 |
160115 |
1098.3 |
1099.7 |
1098.3 |
1099.7 |
+15.9 |
12 |
5,768 |
-2 |
Total Volume and Open Interest |
186,927 |
401,458 |
+3,893 |
Silver(CMX) |
Mar16 |
160115 |
1385.0 |
1413.5 |
1376.5 |
1389.6 |
+14.8 |
50,024 |
123,348 |
-2,391 |
May16 |
160115 |
1387.0 |
1414.0 |
1380.0 |
1392.3 |
+14.7 |
1,816 |
14,476 |
+135 |
Jul16 |
160115 |
1389.5 |
1413.5 |
1384.0 |
1395.0 |
+14.6 |
1,461 |
7,037 |
+400 |
Sep16 |
160115 |
1397.9 |
1397.9 |
1397.9 |
1397.9 |
+14.5 |
510 |
6,669 |
+456 |
Dec16 |
160115 |
1396.0 |
1423.0 |
1396.0 |
1401.7 |
+14.4 |
133 |
9,664 |
+63 |
Mar17 |
160115 |
1405.7 |
1405.7 |
1405.7 |
1405.7 |
+14.1 |
2 |
39 |
+0 |
May17 |
160115 |
1408.4 |
1408.4 |
1408.4 |
1408.4 |
+13.8 |
0 |
28 |
+0 |
Total Volume and Open Interest |
54,081 |
164,883 |
-1,289 |
Platinum(NYMEX) |
Jan16 |
160115 |
823.8 |
840.5 |
822.1 |
825.7 |
-8.3 |
38 |
792 |
-11 |
Apr16 |
160115 |
835.5 |
845.2 |
823.1 |
827.5 |
-7.3 |
14,705 |
63,879 |
+370 |
Jul16 |
160115 |
837.4 |
842.1 |
824.0 |
828.2 |
-7.4 |
248 |
4,637 |
-41 |
Oct16 |
160115 |
844.0 |
844.0 |
829.5 |
829.5 |
-7.3 |
2 |
25 |
+0 |
Total Volume and Open Interest |
15,012 |
69,412 |
+324 |
Palladium(NYMEX) |
Mar16 |
160115 |
492.15 |
498.70 |
482.80 |
487.05 |
-4.20 |
6,623 |
25,777 |
-276 |
Jun16 |
160115 |
497.00 |
497.00 |
487.20 |
487.20 |
-4.20 |
428 |
1,062 |
+9 |
Sep16 |
160115 |
488.00 |
488.00 |
488.00 |
488.00 |
-4.20 |
0 |
81 |
+0 |
Total Volume and Open Interest |
7,057 |
26,950 |
-272 |
Copper(CMX) |
Mar16 |
160115 |
197.90 |
198.50 |
193.65 |
194.35 |
-3.25 |
51,715 |
141,581 |
+2,639 |
May16 |
160115 |
198.45 |
199.00 |
194.40 |
195.10 |
-3.20 |
6,398 |
27,280 |
+243 |
Jul16 |
160115 |
199.50 |
199.50 |
195.80 |
195.90 |
-3.10 |
4,287 |
10,480 |
+292 |
Sep16 |
160115 |
198.75 |
198.75 |
196.60 |
196.60 |
-3.05 |
2,448 |
8,141 |
+1,384 |
Dec16 |
160115 |
200.10 |
200.30 |
197.10 |
197.10 |
-2.95 |
333 |
3,568 |
+10 |
Total Volume and Open Interest |
66,032 |
198,133 |
+4,613 |
E-mini DJIA Index(CBOT) |
Mar16 |
160115 |
16268 |
16331 |
15748 |
15912 |
-369 |
305,051 |
64,377 |
-1,469 |
Jun16 |
160115 |
16150 |
16150 |
15736 |
15837 |
-371 |
73 |
371 |
-2 |
Sep16 |
160115 |
15965 |
15965 |
15757 |
15765 |
-372 |
2 |
112 |
+0 |
Dec16 |
160115 |
15705 |
15705 |
15705 |
15705 |
-372 |
|
|
|
Total Volume and Open Interest |
305,126 |
64,860 |
-1,471 |
S & P 500(CME) |
Mar16 |
160115 |
1916.20 |
1920.40 |
1849.50 |
1875.00 |
-39.60 |
8,171 |
101,624 |
+3,239 |
Jun16 |
160115 |
1867.40 |
1871.20 |
1841.20 |
1867.40 |
-39.80 |
277 |
2,536 |
+351 |
Sep16 |
160115 |
1861.00 |
1865.00 |
1834.90 |
1860.70 |
-40.20 |
0 |
198 |
+0 |
Dec16 |
160115 |
1854.80 |
1859.00 |
1829.00 |
1854.80 |
-40.20 |
|
|
|
Total Volume and Open Interest |
8,448 |
104,358 |
+3,590 |
S & P 500 E-Mini(Globex) |
Mar16 |
160115 |
1913.50 |
1919.75 |
1849.25 |
1875.00 |
-39.50 |
2,899,958 |
2,767,647 |
+38,858 |
Jun16 |
160115 |
1907.50 |
1913.25 |
1842.00 |
1867.50 |
-39.75 |
4,386 |
14,664 |
+1,697 |
Sep16 |
160115 |
1904.25 |
1906.75 |
1835.50 |
1860.75 |
-40.25 |
417 |
4,036 |
+161 |
Dec16 |
160115 |
1849.00 |
1857.75 |
1837.25 |
1854.75 |
-40.25 |
74 |
60 |
+7 |
Total Volume and Open Interest |
2,904,835 |
2,786,407 |
+40,723 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160115 |
4255.00 |
4268.80 |
4075.80 |
4140.80 |
-116.70 |
521,065 |
297,346 |
-2,969 |
Jun16 |
160115 |
4246.30 |
4263.00 |
4073.30 |
4135.50 |
-116.80 |
131 |
357 |
+23 |
Sep16 |
160115 |
4132.00 |
4132.00 |
4070.30 |
4132.00 |
-116.80 |
0 |
17 |
+0 |
Total Volume and Open Interest |
521,196 |
297,796 |
-2,946 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160115 |
1288.00 |
1289.40 |
1240.90 |
1266.10 |
-19.30 |
34,847 |
100,244 |
+3,964 |
Jun16 |
160115 |
1261.30 |
1261.30 |
1242.70 |
1261.30 |
-19.30 |
0 |
2 |
+0 |
Sep16 |
160115 |
1257.00 |
1257.00 |
1253.20 |
1257.00 |
-19.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
34,847 |
100,262 |
+3,964 |
Volatility Index(CBOE) |
Jan16 |
160115 |
23.55 |
28.45 |
23.30 |
26.48 |
+2.90 |
128,730 |
63,643 |
-8,770 |
Feb16 |
160115 |
22.30 |
25.15 |
22.00 |
24.35 |
+2.07 |
109,045 |
111,272 |
+2,227 |
Mar16 |
160115 |
21.85 |
24.15 |
21.68 |
23.65 |
+1.77 |
29,178 |
20,202 |
-1,721 |
Apr16 |
160115 |
21.85 |
23.72 |
21.67 |
23.35 |
+1.55 |
9,874 |
16,117 |
-983 |
Total Volume and Open Interest |
292,816 |
245,607 |
-9,294 |
Russell 2000(ICE) |
Mar16 |
160115 |
1020.10 |
1021.10 |
978.20 |
1005.90 |
-14.60 |
191,176 |
416,498 |
+10,620 |
Jun16 |
160115 |
1002.70 |
1002.70 |
1002.70 |
1002.70 |
-14.60 |
1 |
14 |
+0 |
Sep16 |
160115 |
1000.40 |
1000.40 |
1000.40 |
1000.40 |
-14.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
191,187 |
416,524 |
+10,630 |
Nikkei 225(CME) |
Mar16 |
160115 |
17520 |
17630 |
16595 |
16820 |
-705 |
17,808 |
47,816 |
-343 |
Jun16 |
160115 |
17515 |
17515 |
16785 |
16785 |
-705 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,808 |
47,835 |
-343 |
Nikkei 225(SGX) |
Mar16 |
160115 |
17325 |
17600 |
17045 |
17105 |
-200 |
123,260 |
220,087 |
+1,470 |
Jun16 |
160115 |
17220 |
17420 |
16930 |
16985 |
-200 |
1,148 |
3,528 |
+814 |
Sep16 |
160115 |
16970 |
16970 |
16970 |
16970 |
-195 |
0 |
27 |
+0 |
Total Volume and Open Interest |
124,409 |
232,514 |
+2,285 |
CAC 40(EURONEXT) |
Jan16 |
160115 |
4315.0 |
4321.5 |
4182.0 |
4202.5 |
-110.5 |
205,969 |
224,489 |
-37,512 |
Feb16 |
160115 |
4299.5 |
4312.5 |
4140.0 |
4201.5 |
-102.5 |
108,488 |
188,845 |
+76,222 |
Mar16 |
160115 |
4288.5 |
4302.5 |
4144.0 |
4201.5 |
-102.5 |
624 |
10,467 |
+145 |
Total Volume and Open Interest |
315,081 |
423,806 |
+38,855 |
Hang Seng Index(HKFE) |
Jan16 |
160115 |
19798 |
19827 |
19454 |
19468 |
-342 |
147,046 |
104,958 |
-163 |
Feb16 |
160115 |
19800 |
19813 |
19460 |
19461 |
-354 |
716 |
3,244 |
+19 |
Mar16 |
160115 |
19598 |
19765 |
19406 |
19407 |
-355 |
416 |
6,443 |
+84 |
Total Volume and Open Interest |
148,245 |
116,928 |
-45 |
DAX(EUREX) |
Mar16 |
160115 |
9786.0 |
9834.0 |
9410.0 |
9509.5 |
-308.0 |
130,851 |
138,858 |
+1,031 |
Jun16 |
160115 |
9793.5 |
9866.0 |
9463.0 |
9553.0 |
-309.0 |
939 |
11,291 |
+390 |
Sep16 |
160115 |
9766.5 |
9766.5 |
9468.0 |
9551.5 |
-308.0 |
9 |
47 |
+0 |
Total Volume and Open Interest |
131,799 |
150,196 |
+1,421 |
FT-SE 100(EURONEXT) |
Mar16 |
160115 |
5917.00 |
5917.00 |
5682.50 |
5736.00 |
-141.00 |
124,250 |
550,819 |
+2,307 |
Jun16 |
160115 |
5796.50 |
5797.00 |
5665.50 |
5683.50 |
-141.00 |
31 |
3,234 |
+18 |
Sep16 |
160115 |
5637.00 |
5637.00 |
5637.00 |
5637.00 |
-141.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
124,281 |
554,054 |
+2,325 |
SPI 200(SFE) |
Mar16 |
160115 |
4886.0 |
4951.0 |
4816.0 |
4832.0 |
-46.0 |
36,370 |
229,481 |
-1,701 |
Jun16 |
160115 |
4863.0 |
4869.0 |
4818.0 |
4818.0 |
-45.0 |
0 |
1,588 |
+0 |
Sep16 |
160115 |
4766.0 |
4766.0 |
4766.0 |
4766.0 |
-45.0 |
0 |
635 |
+0 |
Total Volume and Open Interest |
37,157 |
236,534 |
-1,222 |
FTSE MIB(ISE) |
Mar16 |
160115 |
19700.00 |
19775.00 |
19115.00 |
19179.00 |
-686.00 |
38,513 |
68,840 |
+551 |
Jun16 |
160115 |
19300.00 |
19370.00 |
18770.00 |
18774.00 |
-686.00 |
55 |
139 |
+21 |
Sep16 |
160115 |
18674.00 |
18674.00 |
18674.00 |
18674.00 |
-681.00 |
|
|
|
Total Volume and Open Interest |
38,568 |
68,979 |
+572 |
KOSPI 200(KFE) |
Mar16 |
160115 |
228.05 |
229.05 |
227.95 |
229.05 |
-4.05 |
163,875 |
102,168 |
-1,340 |
Jun16 |
160115 |
233.45 |
235.30 |
229.10 |
229.80 |
-4.20 |
424 |
3,105 |
+2 |
Sep16 |
160115 |
234.35 |
234.70 |
229.70 |
230.40 |
-3.90 |
22 |
347 |
+0 |
Total Volume and Open Interest |
164,348 |
106,910 |
-1,328 |
GSCI(CME) |
Feb16 |
160115 |
280.85 |
281.30 |
278.50 |
279.00 |
-8.60 |
2,345 |
9,480 |
+2,296 |
Mar16 |
160115 |
285.75 |
285.75 |
285.75 |
285.75 |
-8.85 |
|
|
|
Total Volume and Open Interest |
4,872 |
13,490 |
+704 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|