|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 02, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160202 |
880.25 |
889.50 |
878.25 |
886.25 |
+5.50 |
137,841 |
300,555 |
-2,036 |
May16 |
160202 |
882.00 |
890.50 |
879.75 |
888.75 |
+6.50 |
48,217 |
146,661 |
+292 |
Jul16 |
160202 |
887.25 |
896.00 |
885.25 |
894.75 |
+7.00 |
23,305 |
120,157 |
+2,041 |
Aug16 |
160202 |
889.50 |
897.25 |
886.50 |
896.25 |
+7.00 |
1,270 |
13,877 |
+114 |
Sep16 |
160202 |
889.25 |
896.25 |
886.50 |
895.00 |
+6.75 |
483 |
6,517 |
+46 |
Nov16 |
160202 |
889.75 |
898.00 |
888.00 |
897.00 |
+6.75 |
9,085 |
103,500 |
-193 |
Jan17 |
160202 |
895.75 |
901.50 |
893.25 |
900.75 |
+6.50 |
499 |
1,861 |
+220 |
Mar17 |
160202 |
895.00 |
902.50 |
893.50 |
901.50 |
+5.50 |
500 |
3,671 |
+117 |
May17 |
160202 |
900.00 |
904.75 |
897.50 |
904.25 |
+5.00 |
47 |
1,257 |
+19 |
Jul17 |
160202 |
908.00 |
910.50 |
908.00 |
909.50 |
+4.75 |
61 |
1,241 |
-6 |
Aug17 |
160202 |
907.50 |
907.50 |
907.50 |
907.50 |
+4.75 |
12 |
47 |
+5 |
Sep17 |
160202 |
900.75 |
900.75 |
900.75 |
900.75 |
+3.50 |
20 |
36 |
+10 |
Nov17 |
160202 |
889.00 |
895.25 |
889.00 |
895.25 |
+4.75 |
58 |
1,741 |
+22 |
Jan18 |
160202 |
899.75 |
899.75 |
899.75 |
899.75 |
+5.00 |
3 |
6 |
+2 |
Total Volume and Open Interest |
221,402 |
701,145 |
+653 |
Soybean Meal(CBOT) |
Mar16 |
160202 |
270.60 |
274.90 |
269.30 |
274.60 |
+3.60 |
61,689 |
167,719 |
-3,331 |
May16 |
160202 |
272.70 |
276.80 |
271.40 |
276.50 |
+3.40 |
26,175 |
85,797 |
-30 |
Jul16 |
160202 |
275.20 |
279.00 |
273.80 |
278.80 |
+3.30 |
14,032 |
69,498 |
+1,060 |
Aug16 |
160202 |
276.70 |
279.80 |
275.00 |
279.80 |
+3.20 |
1,599 |
18,214 |
+68 |
Sep16 |
160202 |
277.60 |
280.60 |
276.00 |
280.60 |
+3.10 |
1,111 |
14,852 |
+19 |
Oct16 |
160202 |
277.30 |
280.30 |
275.60 |
280.30 |
+3.10 |
404 |
11,250 |
+10 |
Dec16 |
160202 |
278.10 |
281.40 |
276.50 |
281.30 |
+3.10 |
2,037 |
39,858 |
+180 |
Jan17 |
160202 |
279.40 |
282.30 |
278.10 |
282.30 |
+2.80 |
116 |
2,239 |
-16 |
Mar17 |
160202 |
280.30 |
283.20 |
278.70 |
283.10 |
+2.80 |
329 |
2,412 |
-155 |
May17 |
160202 |
279.80 |
283.70 |
279.80 |
283.60 |
+2.60 |
56 |
862 |
-3 |
Total Volume and Open Interest |
107,553 |
414,660 |
-2,197 |
Soybean Oil(CBOT) |
Mar16 |
160202 |
30.76 |
31.19 |
30.72 |
30.79 |
+0.03 |
48,538 |
158,190 |
-2,623 |
May16 |
160202 |
31.01 |
31.39 |
30.92 |
31.00 |
+0.04 |
19,270 |
96,824 |
+1,674 |
Jul16 |
160202 |
31.21 |
31.62 |
31.16 |
31.24 |
+0.04 |
9,653 |
74,443 |
-332 |
Aug16 |
160202 |
31.41 |
31.65 |
31.24 |
31.29 |
+0.03 |
1,217 |
12,078 |
+173 |
Sep16 |
160202 |
31.42 |
31.70 |
31.31 |
31.31 |
unch |
672 |
10,024 |
+123 |
Oct16 |
160202 |
31.41 |
31.66 |
31.28 |
31.30 |
+0.02 |
525 |
9,555 |
-248 |
Dec16 |
160202 |
31.36 |
31.74 |
31.29 |
31.39 |
+0.02 |
2,254 |
34,784 |
+432 |
Jan17 |
160202 |
31.94 |
31.94 |
31.60 |
31.60 |
unch |
77 |
2,573 |
+8 |
Mar17 |
160202 |
31.68 |
32.20 |
31.67 |
31.76 |
unch |
258 |
4,046 |
+45 |
May17 |
160202 |
32.01 |
32.25 |
31.90 |
31.91 |
unch |
28 |
1,596 |
+2 |
Total Volume and Open Interest |
82,606 |
413,574 |
-716 |
Canola(WCE) |
Mar16 |
160202 |
470.5 |
474.5 |
470.5 |
473.8 |
+2.7 |
17,683 |
100,160 |
-4,550 |
May16 |
160202 |
480.5 |
484.0 |
480.5 |
483.3 |
+2.6 |
10,283 |
45,604 |
+4,765 |
Jul16 |
160202 |
486.5 |
490.1 |
486.4 |
489.1 |
+2.4 |
619 |
22,725 |
+283 |
Nov16 |
160202 |
487.2 |
491.1 |
487.2 |
489.8 |
+2.3 |
536 |
19,168 |
+126 |
Jan17 |
160202 |
490.0 |
493.5 |
490.0 |
491.6 |
+2.7 |
25 |
1,171 |
+24 |
Total Volume and Open Interest |
29,146 |
188,933 |
+648 |
Corn(CBOT) |
Mar16 |
160202 |
371.25 |
373.75 |
369.00 |
372.50 |
+1.25 |
220,973 |
603,521 |
-3,435 |
May16 |
160202 |
375.50 |
378.00 |
373.50 |
377.50 |
+1.75 |
61,363 |
251,657 |
+8,122 |
Jul16 |
160202 |
380.50 |
382.75 |
378.25 |
382.50 |
+2.00 |
36,455 |
224,107 |
+3,766 |
Sep16 |
160202 |
384.75 |
387.00 |
382.75 |
387.00 |
+2.25 |
4,911 |
98,834 |
-51 |
Dec16 |
160202 |
392.00 |
394.25 |
390.25 |
394.00 |
+2.00 |
16,034 |
158,087 |
+1,381 |
Mar17 |
160202 |
400.25 |
402.75 |
399.00 |
402.75 |
+1.50 |
726 |
19,949 |
+33 |
May17 |
160202 |
406.00 |
408.50 |
405.00 |
408.50 |
+1.50 |
226 |
2,570 |
+22 |
Jul17 |
160202 |
409.50 |
411.50 |
408.50 |
411.50 |
+1.50 |
518 |
3,740 |
+90 |
Sep17 |
160202 |
401.75 |
404.00 |
401.75 |
403.50 |
+0.75 |
62 |
1,411 |
+31 |
Dec17 |
160202 |
400.50 |
402.25 |
399.00 |
400.75 |
-0.25 |
703 |
6,143 |
+107 |
Total Volume and Open Interest |
342,045 |
1,371,003 |
+10,093 |
Wheat(CBOT) |
Mar16 |
160202 |
475.75 |
483.00 |
473.25 |
475.25 |
unch |
63,054 |
208,395 |
-2,278 |
May16 |
160202 |
480.50 |
487.25 |
478.00 |
480.00 |
-0.50 |
17,712 |
76,836 |
+2,562 |
Jul16 |
160202 |
485.50 |
492.00 |
483.00 |
485.25 |
-0.50 |
10,971 |
76,589 |
+2,130 |
Sep16 |
160202 |
494.00 |
500.50 |
491.75 |
493.75 |
-0.75 |
1,190 |
13,070 |
+281 |
Dec16 |
160202 |
507.50 |
513.50 |
505.00 |
507.25 |
-0.50 |
1,985 |
28,070 |
-228 |
Mar17 |
160202 |
517.50 |
522.50 |
516.25 |
516.75 |
-1.00 |
392 |
3,023 |
+155 |
Total Volume and Open Interest |
95,309 |
406,291 |
+2,623 |
Wheat(KCBT) |
Mar16 |
160202 |
466.75 |
473.75 |
464.00 |
465.25 |
-1.50 |
12,629 |
105,804 |
-277 |
May16 |
160202 |
476.75 |
483.50 |
474.00 |
475.25 |
-1.50 |
4,772 |
32,788 |
+302 |
Jul16 |
160202 |
487.00 |
493.25 |
484.00 |
485.25 |
-1.75 |
4,298 |
49,782 |
-667 |
Sep16 |
160202 |
500.25 |
506.00 |
498.50 |
499.00 |
-1.75 |
219 |
8,450 |
-5 |
Dec16 |
160202 |
520.25 |
526.00 |
517.50 |
518.50 |
-1.75 |
586 |
16,666 |
-20 |
Mar17 |
160202 |
533.50 |
537.50 |
532.00 |
532.00 |
-1.75 |
142 |
5,212 |
+0 |
May17 |
160202 |
542.75 |
542.75 |
539.75 |
539.75 |
-1.75 |
14 |
716 |
+0 |
Total Volume and Open Interest |
22,677 |
219,558 |
-665 |
Wheat(MGE) |
Mar16 |
160202 |
495.00 |
500.00 |
494.00 |
495.75 |
+0.75 |
3,287 |
31,952 |
-553 |
May16 |
160202 |
500.50 |
505.75 |
499.75 |
501.75 |
+1.00 |
1,189 |
16,378 |
-74 |
Jul16 |
160202 |
508.00 |
513.00 |
507.50 |
509.00 |
+1.00 |
1,008 |
14,200 |
-242 |
Sep16 |
160202 |
519.75 |
523.00 |
518.50 |
519.25 |
+1.25 |
199 |
6,661 |
+40 |
Dec16 |
160202 |
532.00 |
538.00 |
532.00 |
534.00 |
+1.00 |
36 |
5,800 |
+8 |
Mar17 |
160202 |
551.50 |
551.50 |
549.50 |
549.50 |
+2.25 |
17 |
1,845 |
+1 |
Total Volume and Open Interest |
5,736 |
76,989 |
-820 |
Oats(CBOT) |
Mar16 |
160202 |
197.00 |
201.00 |
197.00 |
200.25 |
+3.00 |
1,217 |
5,914 |
-514 |
May16 |
160202 |
206.25 |
208.00 |
205.25 |
208.00 |
+2.00 |
1,065 |
2,763 |
+641 |
Jul16 |
160202 |
213.50 |
214.50 |
213.50 |
214.50 |
+1.75 |
44 |
801 |
+33 |
Sep16 |
160202 |
220.00 |
220.00 |
220.00 |
220.00 |
+1.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
2,326 |
9,699 |
+160 |
Rough Rice(CBOT) |
Mar16 |
160202 |
11.05 |
11.23 |
10.99 |
11.18 |
+0.17 |
654 |
9,116 |
-363 |
May16 |
160202 |
11.32 |
11.52 |
11.28 |
11.45 |
+0.16 |
593 |
2,848 |
-49 |
Jul16 |
160202 |
11.73 |
11.73 |
11.73 |
11.73 |
+0.16 |
190 |
833 |
+149 |
Sep16 |
160202 |
11.84 |
11.84 |
11.84 |
11.84 |
+0.17 |
14 |
142 |
+5 |
Total Volume and Open Interest |
1,454 |
12,943 |
-258 |
Live Cattle(CME) |
Feb16 |
160202 |
135.500 |
136.235 |
135.185 |
135.735 |
+0.050 |
15,829 |
35,607 |
-2,111 |
Apr16 |
160202 |
134.400 |
135.075 |
134.100 |
134.750 |
+0.315 |
35,268 |
115,985 |
+1,850 |
Jun16 |
160202 |
124.150 |
124.900 |
124.050 |
124.730 |
+0.530 |
14,138 |
65,903 |
+674 |
Aug16 |
160202 |
120.600 |
121.180 |
120.450 |
121.000 |
+0.400 |
7,098 |
30,168 |
+762 |
Oct16 |
160202 |
121.200 |
121.680 |
120.980 |
121.580 |
+0.445 |
2,646 |
15,064 |
+812 |
Dec16 |
160202 |
121.285 |
121.785 |
121.150 |
121.650 |
+0.400 |
1,147 |
10,280 |
+324 |
Total Volume and Open Interest |
76,654 |
276,658 |
+2,488 |
Feeder Cattle(CME) |
Mar16 |
160202 |
157.950 |
159.500 |
157.250 |
157.850 |
+0.065 |
6,305 |
17,094 |
+280 |
Apr16 |
160202 |
156.900 |
158.380 |
156.200 |
157.000 |
+0.100 |
2,330 |
5,824 |
+244 |
May16 |
160202 |
156.000 |
157.330 |
155.185 |
156.300 |
+0.315 |
1,344 |
5,931 |
-32 |
Aug16 |
160202 |
156.950 |
158.185 |
156.200 |
157.130 |
+0.145 |
783 |
5,857 |
+32 |
Sep16 |
160202 |
155.130 |
155.935 |
154.500 |
155.350 |
+0.200 |
132 |
773 |
-2 |
Oct16 |
160202 |
152.950 |
154.000 |
152.450 |
153.580 |
+0.250 |
73 |
531 |
+4 |
Nov16 |
160202 |
149.450 |
150.285 |
149.100 |
149.785 |
+0.185 |
27 |
464 |
+9 |
Total Volume and Open Interest |
10,995 |
36,475 |
+536 |
Lean Hogs(CME) |
Feb16 |
160202 |
65.225 |
65.330 |
64.135 |
64.200 |
-1.150 |
3,685 |
25,465 |
-918 |
Apr16 |
160202 |
70.050 |
70.285 |
69.000 |
69.100 |
-1.600 |
15,945 |
74,742 |
+2,391 |
May16 |
160202 |
76.300 |
76.350 |
75.750 |
75.980 |
-1.020 |
62 |
1,444 |
+44 |
Jun16 |
160202 |
80.535 |
80.900 |
79.680 |
79.800 |
-1.130 |
6,581 |
33,292 |
+1,452 |
Jul16 |
160202 |
80.100 |
80.330 |
79.300 |
79.400 |
-1.000 |
2,120 |
9,997 |
+338 |
Aug16 |
160202 |
79.285 |
79.300 |
78.730 |
78.950 |
-0.700 |
1,809 |
14,303 |
+794 |
Oct16 |
160202 |
67.450 |
67.930 |
67.350 |
67.785 |
-0.215 |
987 |
10,455 |
+269 |
Dec16 |
160202 |
63.000 |
63.450 |
62.900 |
63.380 |
-0.155 |
1,177 |
8,054 |
+398 |
Total Volume and Open Interest |
33,115 |
179,736 |
+5,255 |
Class III Milk(CME) |
Jan16 |
160202 |
13.73 |
13.73 |
13.73 |
13.73 |
unch |
41 |
3,200 |
-22 |
Feb16 |
160202 |
13.83 |
13.96 |
13.82 |
13.91 |
+0.03 |
150 |
4,971 |
+23 |
Mar16 |
160202 |
13.85 |
13.94 |
13.81 |
13.88 |
+0.03 |
146 |
4,369 |
+62 |
Apr16 |
160202 |
13.92 |
14.01 |
13.91 |
13.97 |
+0.07 |
39 |
3,508 |
+11 |
May16 |
160202 |
14.25 |
14.36 |
14.22 |
14.27 |
+0.02 |
36 |
2,969 |
+12 |
Jun16 |
160202 |
14.63 |
14.68 |
14.59 |
14.65 |
+0.05 |
28 |
2,673 |
+1 |
Jul16 |
160202 |
15.00 |
15.06 |
15.00 |
15.04 |
+0.04 |
16 |
2,294 |
+5 |
Aug16 |
160202 |
15.40 |
15.44 |
15.39 |
15.40 |
-0.06 |
27 |
2,120 |
+12 |
Sep16 |
160202 |
15.60 |
15.67 |
15.60 |
15.67 |
-0.02 |
45 |
2,114 |
+3 |
Oct16 |
160202 |
15.87 |
15.88 |
15.80 |
15.85 |
-0.03 |
11 |
1,596 |
-5 |
Nov16 |
160202 |
15.88 |
15.93 |
15.85 |
15.90 |
+0.02 |
12 |
1,443 |
-1 |
Dec16 |
160202 |
15.85 |
15.85 |
15.76 |
15.80 |
-0.05 |
28 |
1,330 |
+12 |
Jan17 |
160202 |
15.66 |
15.67 |
15.66 |
15.66 |
unch |
1 |
157 |
+0 |
Total Volume and Open Interest |
585 |
33,115 |
+113 |
Cocoa(ICE) |
Mar16 |
160202 |
2852 |
2858 |
2753 |
2761 |
-107 |
17,904 |
75,508 |
+1,225 |
May16 |
160202 |
2858 |
2860 |
2761 |
2767 |
-104 |
10,366 |
62,005 |
-146 |
Jul16 |
160202 |
2856 |
2863 |
2766 |
2771 |
-103 |
3,567 |
36,174 |
+873 |
Sep16 |
160202 |
2852 |
2861 |
2764 |
2770 |
-102 |
1,233 |
22,271 |
+242 |
Dec16 |
160202 |
2840 |
2843 |
2749 |
2754 |
-102 |
347 |
14,505 |
+45 |
Mar17 |
160202 |
2832 |
2832 |
2741 |
2746 |
-100 |
185 |
20,516 |
+7 |
May17 |
160202 |
2833 |
2833 |
2747 |
2749 |
-100 |
7 |
2,718 |
+4 |
Total Volume and Open Interest |
33,622 |
239,775 |
+2,256 |
Coffee "C"(ICE) |
Mar16 |
160202 |
117.45 |
120.50 |
116.75 |
119.85 |
+2.10 |
21,654 |
82,897 |
-1,072 |
May16 |
160202 |
119.55 |
122.45 |
118.95 |
121.90 |
+2.05 |
8,101 |
48,902 |
+1,278 |
Jul16 |
160202 |
121.35 |
124.00 |
120.60 |
123.60 |
+2.10 |
3,822 |
29,036 |
+531 |
Sep16 |
160202 |
123.15 |
125.45 |
122.25 |
125.15 |
+2.00 |
2,223 |
15,351 |
+216 |
Dec16 |
160202 |
125.30 |
127.10 |
124.50 |
126.95 |
+1.55 |
1,265 |
16,413 |
+216 |
Mar17 |
160202 |
127.60 |
129.05 |
126.70 |
128.85 |
+1.20 |
381 |
4,501 |
-57 |
Total Volume and Open Interest |
37,782 |
201,955 |
+1,129 |
Orange Juice(ICE) |
Mar16 |
160202 |
133.75 |
137.75 |
133.30 |
136.55 |
+2.35 |
1,969 |
7,898 |
-577 |
May16 |
160202 |
134.50 |
137.70 |
134.00 |
136.65 |
+1.95 |
459 |
3,232 |
+210 |
Jul16 |
160202 |
137.20 |
137.30 |
136.85 |
136.85 |
+1.90 |
21 |
1,060 |
+13 |
Sep16 |
160202 |
137.45 |
137.45 |
137.45 |
137.45 |
+2.10 |
4 |
238 |
+2 |
Nov16 |
160202 |
137.85 |
137.85 |
137.85 |
137.85 |
+2.05 |
0 |
14 |
+0 |
Jan17 |
160202 |
139.05 |
139.05 |
139.05 |
139.05 |
+2.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,453 |
12,453 |
-352 |
Sugar #11(ICE) |
Mar16 |
160202 |
12.83 |
13.12 |
12.66 |
12.99 |
+0.16 |
92,473 |
293,072 |
-3,120 |
May16 |
160202 |
12.95 |
13.07 |
12.75 |
12.97 |
+0.09 |
45,175 |
222,239 |
+1,619 |
Jul16 |
160202 |
12.99 |
13.05 |
12.77 |
12.97 |
+0.07 |
25,924 |
176,827 |
+2,059 |
Oct16 |
160202 |
13.24 |
13.29 |
13.02 |
13.21 |
+0.04 |
13,440 |
97,605 |
+39 |
Mar17 |
160202 |
13.83 |
13.95 |
13.69 |
13.86 |
+0.03 |
9,985 |
56,757 |
+1,166 |
May17 |
160202 |
13.68 |
13.77 |
13.53 |
13.70 |
+0.05 |
769 |
9,515 |
+301 |
Jul17 |
160202 |
13.47 |
13.57 |
13.33 |
13.51 |
+0.07 |
639 |
16,374 |
-200 |
Oct17 |
160202 |
13.45 |
13.62 |
13.37 |
13.57 |
+0.09 |
272 |
15,272 |
+103 |
Total Volume and Open Interest |
188,822 |
897,318 |
+1,881 |
London Cocoa(LCE) |
Mar16 |
160202 |
2067 |
2069 |
1985 |
1990 |
-77 |
4,922 |
68,600 |
+219 |
May16 |
160202 |
2071 |
2078 |
1996 |
2000 |
-75 |
6,827 |
44,097 |
+293 |
Jul16 |
160202 |
2079 |
2084 |
2002 |
2005 |
-76 |
2,555 |
45,479 |
+23 |
Sep16 |
160202 |
2073 |
2074 |
1997 |
2001 |
-73 |
1,059 |
36,039 |
-6 |
Dec16 |
160202 |
2048 |
2048 |
1973 |
1977 |
-72 |
798 |
26,726 |
-241 |
Mar17 |
160202 |
2009 |
2009 |
1951 |
1955 |
-71 |
546 |
31,127 |
+351 |
May17 |
160202 |
1996 |
1996 |
1953 |
1957 |
-72 |
43 |
1,255 |
-4 |
Total Volume and Open Interest |
16,770 |
253,894 |
+635 |
London Sugar(LCE) |
Mar16 |
160202 |
402.90 |
404.20 |
397.20 |
402.80 |
+0.70 |
6,654 |
35,332 |
-628 |
May16 |
160202 |
392.00 |
392.90 |
387.00 |
392.00 |
+0.60 |
5,386 |
30,441 |
+1,039 |
Aug16 |
160202 |
383.50 |
385.20 |
379.50 |
384.10 |
+0.60 |
1,978 |
14,185 |
+523 |
Oct16 |
160202 |
379.70 |
382.10 |
374.70 |
379.60 |
-0.50 |
620 |
8,546 |
-86 |
Dec16 |
160202 |
385.00 |
385.00 |
377.40 |
382.00 |
unch |
403 |
3,511 |
-50 |
Total Volume and Open Interest |
15,619 |
96,672 |
+1,099 |
Cotton(ICE) |
Mar16 |
160202 |
61.61 |
62.50 |
61.49 |
62.30 |
+0.51 |
21,729 |
109,423 |
-681 |
May16 |
160202 |
61.95 |
62.78 |
61.92 |
62.65 |
+0.45 |
10,362 |
45,878 |
+2,816 |
Jul16 |
160202 |
62.17 |
62.95 |
62.14 |
62.88 |
+0.49 |
3,619 |
27,333 |
+279 |
Oct16 |
160202 |
62.34 |
62.34 |
62.34 |
62.34 |
+0.73 |
0 |
1 |
+0 |
Dec16 |
160202 |
61.61 |
62.45 |
61.61 |
62.41 |
+0.57 |
1,158 |
14,618 |
+231 |
Mar17 |
160202 |
62.55 |
63.35 |
62.55 |
63.32 |
+0.57 |
3 |
864 |
+3 |
Total Volume and Open Interest |
36,871 |
198,357 |
+2,648 |
Lumber(CME) |
Mar16 |
160202 |
243.3 |
250.2 |
241.9 |
248.7 |
+7.8 |
679 |
3,991 |
-184 |
May16 |
160202 |
240.0 |
246.8 |
240.0 |
244.9 |
+6.2 |
541 |
1,251 |
+275 |
Jul16 |
160202 |
242.9 |
247.0 |
242.9 |
247.0 |
+5.4 |
131 |
396 |
+122 |
Sep16 |
160202 |
247.2 |
247.2 |
247.2 |
247.2 |
+0.5 |
4 |
49 |
+2 |
Total Volume and Open Interest |
1,358 |
5,723 |
+216 |
Crude Oil(NYM) |
Mar16 |
160202 |
31.37 |
31.53 |
29.57 |
29.88 |
-1.74 |
618,110 |
599,412 |
-9,419 |
Apr16 |
160202 |
33.11 |
33.24 |
31.30 |
31.61 |
-1.75 |
178,457 |
209,585 |
+4,136 |
May16 |
160202 |
34.69 |
34.83 |
32.88 |
33.24 |
-1.69 |
86,182 |
127,929 |
+9,494 |
Jun16 |
160202 |
36.07 |
36.13 |
34.25 |
34.63 |
-1.60 |
97,156 |
175,243 |
+2,367 |
Jul16 |
160202 |
37.05 |
37.05 |
35.41 |
35.78 |
-1.49 |
30,033 |
64,560 |
+5,455 |
Aug16 |
160202 |
37.73 |
37.73 |
36.28 |
36.68 |
-1.40 |
16,529 |
41,668 |
+770 |
Sep16 |
160202 |
38.31 |
38.35 |
36.95 |
37.39 |
-1.33 |
26,623 |
63,857 |
+3,163 |
Oct16 |
160202 |
38.38 |
38.38 |
37.61 |
37.97 |
-1.29 |
9,309 |
39,314 |
+2,413 |
Nov16 |
160202 |
39.28 |
39.28 |
38.32 |
38.50 |
-1.26 |
9,809 |
36,114 |
+881 |
Dec16 |
160202 |
40.09 |
40.20 |
38.49 |
39.02 |
-1.23 |
65,595 |
182,478 |
-625 |
Jan17 |
160202 |
40.00 |
40.00 |
39.00 |
39.47 |
-1.18 |
3,368 |
26,113 |
+99 |
Feb17 |
160202 |
40.00 |
40.28 |
39.39 |
39.91 |
-1.14 |
1,585 |
10,611 |
+104 |
Mar17 |
160202 |
40.33 |
40.33 |
40.33 |
40.33 |
-1.10 |
3,885 |
17,872 |
-246 |
Apr17 |
160202 |
40.70 |
40.70 |
40.70 |
40.70 |
-1.06 |
828 |
7,348 |
+41 |
May17 |
160202 |
41.04 |
41.04 |
41.04 |
41.04 |
-1.02 |
525 |
6,017 |
+114 |
Jun17 |
160202 |
41.89 |
41.89 |
40.73 |
41.34 |
-0.99 |
9,391 |
38,365 |
+275 |
Total Volume and Open Interest |
1,182,158 |
1,834,768 |
+20,911 |
e-miNY Crude Oil(NYM) |
Mar16 |
160202 |
31.350 |
31.525 |
29.575 |
29.875 |
-1.750 |
16,599 |
4,364 |
-164 |
Apr16 |
160202 |
33.175 |
33.225 |
31.300 |
31.600 |
-1.750 |
486 |
2,373 |
+26 |
May16 |
160202 |
34.825 |
34.825 |
33.000 |
33.250 |
-1.675 |
71 |
257 |
-10 |
Jun16 |
160202 |
35.950 |
35.950 |
34.425 |
34.625 |
-1.600 |
14 |
143 |
+6 |
Jul16 |
160202 |
36.825 |
36.825 |
35.725 |
35.775 |
-1.500 |
5 |
155 |
+2 |
Aug16 |
160202 |
36.675 |
36.675 |
36.675 |
36.675 |
-1.400 |
2 |
42 |
+0 |
Sep16 |
160202 |
37.400 |
37.400 |
37.400 |
37.400 |
-1.325 |
2 |
76 |
-1 |
Oct16 |
160202 |
37.975 |
37.975 |
37.975 |
37.975 |
-1.275 |
0 |
44 |
+0 |
Nov16 |
160202 |
38.500 |
38.500 |
38.500 |
38.500 |
-1.250 |
0 |
8 |
+0 |
Dec16 |
160202 |
40.075 |
40.075 |
38.775 |
39.025 |
-1.225 |
0 |
226 |
+0 |
Total Volume and Open Interest |
17,220 |
8,163 |
-182 |
NY Harbor ULSD(NYM) |
Mar16 |
160202 |
104.05 |
104.62 |
98.59 |
101.09 |
-2.56 |
61,349 |
104,132 |
+5,797 |
Apr16 |
160202 |
105.39 |
105.44 |
100.05 |
102.28 |
-2.80 |
29,661 |
55,774 |
+2,371 |
May16 |
160202 |
107.47 |
107.47 |
101.96 |
103.94 |
-3.01 |
18,922 |
39,117 |
+1,969 |
Jun16 |
160202 |
109.21 |
109.21 |
104.03 |
105.94 |
-3.10 |
17,520 |
38,533 |
+1,399 |
Jul16 |
160202 |
109.85 |
110.19 |
106.41 |
108.30 |
-3.11 |
7,652 |
20,003 |
+2,014 |
Aug16 |
160202 |
112.00 |
112.32 |
108.69 |
110.49 |
-3.06 |
4,660 |
14,879 |
+1,103 |
Sep16 |
160202 |
110.94 |
113.61 |
110.94 |
112.57 |
-3.04 |
2,797 |
12,508 |
+388 |
Oct16 |
160202 |
114.49 |
115.75 |
113.05 |
114.75 |
-3.00 |
1,629 |
5,749 |
-29 |
Nov16 |
160202 |
116.41 |
117.79 |
115.30 |
116.88 |
-2.96 |
1,308 |
5,997 |
+35 |
Dec16 |
160202 |
121.77 |
121.77 |
117.09 |
118.91 |
-2.92 |
5,207 |
32,402 |
+359 |
Jan17 |
160202 |
120.49 |
121.90 |
119.26 |
120.79 |
-2.90 |
2,262 |
8,936 |
+888 |
Feb17 |
160202 |
121.95 |
122.86 |
120.85 |
122.28 |
-2.83 |
97 |
1,737 |
-25 |
Mar17 |
160202 |
123.47 |
124.90 |
121.26 |
123.17 |
-2.78 |
106 |
1,874 |
+18 |
Apr17 |
160202 |
122.93 |
123.84 |
121.75 |
123.30 |
-2.70 |
77 |
919 |
+23 |
Total Volume and Open Interest |
153,753 |
354,451 |
+11,194 |
RBOB Gasoline(NYM) |
Mar16 |
160202 |
108.37 |
109.35 |
97.96 |
100.08 |
-8.22 |
55,882 |
120,414 |
+297 |
Apr16 |
160202 |
131.05 |
131.05 |
121.01 |
122.96 |
-7.30 |
28,622 |
55,194 |
+1,933 |
May16 |
160202 |
132.00 |
132.95 |
123.12 |
125.08 |
-6.94 |
13,252 |
46,073 |
+515 |
Jun16 |
160202 |
131.50 |
131.64 |
123.50 |
125.32 |
-6.59 |
14,924 |
37,997 |
-499 |
Jul16 |
160202 |
131.34 |
131.34 |
122.84 |
124.71 |
-6.27 |
5,842 |
22,876 |
+46 |
Aug16 |
160202 |
128.83 |
128.83 |
122.59 |
123.39 |
-5.95 |
3,754 |
17,401 |
+407 |
Sep16 |
160202 |
126.01 |
126.31 |
119.91 |
121.10 |
-5.71 |
4,524 |
22,229 |
+510 |
Oct16 |
160202 |
109.90 |
110.18 |
106.15 |
107.69 |
-5.25 |
2,233 |
12,835 |
+408 |
Nov16 |
160202 |
106.52 |
106.63 |
104.58 |
105.36 |
-4.86 |
1,310 |
4,464 |
+112 |
Dec16 |
160202 |
108.91 |
108.91 |
103.02 |
104.57 |
-4.65 |
3,887 |
22,825 |
-471 |
Total Volume and Open Interest |
135,506 |
385,406 |
-1,180 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160202 |
100.10 |
100.10 |
100.08 |
100.10 |
-8.20 |
|
|
|
Apr16 |
160202 |
123.00 |
123.00 |
122.96 |
123.00 |
-7.30 |
|
|
|
May16 |
160202 |
125.10 |
125.10 |
125.08 |
125.10 |
-6.90 |
|
|
|
Jun16 |
160202 |
125.30 |
125.32 |
125.30 |
125.30 |
-6.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar16 |
160202 |
2.136 |
2.140 |
1.976 |
2.025 |
-0.127 |
181,501 |
276,450 |
-3,169 |
Apr16 |
160202 |
2.211 |
2.212 |
2.065 |
2.120 |
-0.106 |
68,933 |
127,974 |
+3,325 |
May16 |
160202 |
2.263 |
2.265 |
2.130 |
2.181 |
-0.099 |
43,145 |
107,292 |
+4,011 |
Jun16 |
160202 |
2.309 |
2.309 |
2.186 |
2.238 |
-0.089 |
17,192 |
45,132 |
+234 |
Jul16 |
160202 |
2.359 |
2.359 |
2.244 |
2.298 |
-0.079 |
15,837 |
51,998 |
+2,493 |
Aug16 |
160202 |
2.385 |
2.385 |
2.273 |
2.322 |
-0.078 |
6,632 |
28,876 |
-115 |
Sep16 |
160202 |
2.377 |
2.377 |
2.275 |
2.329 |
-0.078 |
7,498 |
46,782 |
+116 |
Oct16 |
160202 |
2.421 |
2.421 |
2.307 |
2.363 |
-0.074 |
17,788 |
63,546 |
+1,964 |
Nov16 |
160202 |
2.503 |
2.503 |
2.396 |
2.455 |
-0.062 |
3,144 |
18,977 |
+149 |
Dec16 |
160202 |
2.685 |
2.685 |
2.585 |
2.656 |
-0.044 |
3,420 |
21,762 |
-141 |
Jan17 |
160202 |
2.802 |
2.802 |
2.715 |
2.779 |
-0.042 |
5,166 |
39,040 |
-180 |
Feb17 |
160202 |
2.797 |
2.797 |
2.715 |
2.775 |
-0.041 |
1,246 |
7,519 |
-168 |
Mar17 |
160202 |
2.745 |
2.745 |
2.675 |
2.740 |
-0.036 |
2,596 |
20,129 |
+1,084 |
Apr17 |
160202 |
2.580 |
2.580 |
2.505 |
2.566 |
-0.026 |
1,836 |
19,504 |
+445 |
May17 |
160202 |
2.570 |
2.574 |
2.515 |
2.574 |
-0.024 |
240 |
4,307 |
-103 |
Jun17 |
160202 |
2.610 |
2.613 |
2.558 |
2.613 |
-0.024 |
138 |
3,402 |
-100 |
Total Volume and Open Interest |
377,299 |
923,040 |
+9,317 |
Brent Crude Oil(ICE) |
Mar16 |
160129 |
34.08 |
35.00 |
33.59 |
34.74 |
+0.85 |
257,108 |
91,545 |
-32,336 |
Apr16 |
160202 |
34.18 |
34.18 |
32.23 |
32.72 |
-1.52 |
415,849 |
443,004 |
-14,222 |
May16 |
160202 |
34.87 |
34.89 |
33.04 |
33.47 |
-1.56 |
149,914 |
270,948 |
+3,441 |
Jun16 |
160202 |
35.65 |
35.71 |
33.88 |
34.31 |
-1.58 |
116,218 |
236,937 |
+8,517 |
Jul16 |
160202 |
36.44 |
36.44 |
34.66 |
35.11 |
-1.57 |
38,047 |
126,919 |
+4,321 |
Aug16 |
160202 |
37.18 |
37.21 |
35.45 |
35.93 |
-1.53 |
22,966 |
75,630 |
+2,377 |
Sep16 |
160202 |
37.89 |
37.89 |
36.16 |
36.68 |
-1.48 |
31,677 |
75,633 |
+4,240 |
Oct16 |
160202 |
38.51 |
38.51 |
36.79 |
37.33 |
-1.44 |
10,043 |
48,169 |
+1,468 |
Nov16 |
160202 |
39.11 |
39.11 |
37.41 |
37.94 |
-1.42 |
8,245 |
48,921 |
+1,205 |
Dec16 |
160202 |
39.69 |
39.71 |
38.00 |
38.52 |
-1.39 |
76,820 |
291,334 |
-571 |
Jan17 |
160202 |
39.70 |
39.70 |
38.79 |
39.02 |
-1.36 |
4,672 |
38,696 |
+987 |
Feb17 |
160202 |
39.23 |
39.52 |
39.23 |
39.52 |
-1.33 |
2,480 |
39,011 |
+231 |
Mar17 |
160202 |
40.37 |
40.37 |
39.82 |
40.02 |
-1.30 |
3,667 |
32,053 |
+269 |
Apr17 |
160202 |
40.57 |
40.57 |
40.51 |
40.51 |
-1.27 |
730 |
13,009 |
+75 |
Total Volume and Open Interest |
936,548 |
2,075,382 |
-27,544 |
Gas Oil(ICE) |
Feb16 |
160202 |
296.75 |
297.25 |
281.50 |
291.00 |
-7.75 |
53,469 |
102,328 |
+3,044 |
Mar16 |
160202 |
305.25 |
306.25 |
290.00 |
299.25 |
-8.25 |
102,872 |
140,606 |
+9,316 |
Apr16 |
160202 |
311.25 |
313.00 |
297.75 |
306.50 |
-8.75 |
61,388 |
99,653 |
+6,320 |
May16 |
160202 |
319.25 |
319.25 |
304.75 |
312.75 |
-9.00 |
21,991 |
52,288 |
-1,429 |
Jun16 |
160202 |
325.50 |
325.50 |
310.75 |
319.00 |
-9.25 |
35,214 |
66,311 |
-1,896 |
Jul16 |
160202 |
332.25 |
332.25 |
318.00 |
325.75 |
-9.50 |
9,926 |
28,056 |
+2,051 |
Aug16 |
160202 |
336.50 |
337.00 |
324.25 |
332.00 |
-9.50 |
6,284 |
21,191 |
+1,282 |
Sep16 |
160202 |
342.50 |
342.50 |
331.00 |
337.75 |
-9.75 |
3,391 |
22,180 |
+179 |
Oct16 |
160202 |
349.00 |
349.50 |
337.50 |
344.25 |
-9.75 |
2,311 |
18,438 |
-246 |
Nov16 |
160202 |
350.75 |
351.25 |
342.00 |
349.00 |
-9.75 |
2,198 |
11,327 |
+190 |
Total Volume and Open Interest |
322,910 |
781,022 |
+20,167 |
Ethanol(CBOT) |
Feb16 |
160202 |
1.416 |
1.416 |
1.416 |
1.416 |
-0.002 |
43 |
37 |
-29 |
Mar16 |
160202 |
1.425 |
1.433 |
1.423 |
1.430 |
-0.002 |
309 |
1,568 |
+77 |
Apr16 |
160202 |
1.442 |
1.447 |
1.440 |
1.446 |
-0.005 |
98 |
1,258 |
+74 |
May16 |
160202 |
1.448 |
1.450 |
1.446 |
1.450 |
-0.005 |
5 |
388 |
+5 |
Jun16 |
160202 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.005 |
2 |
228 |
+1 |
Jul16 |
160202 |
1.439 |
1.439 |
1.439 |
1.439 |
-0.005 |
2 |
276 |
+2 |
Aug16 |
160202 |
1.429 |
1.429 |
1.429 |
1.429 |
-0.004 |
3 |
85 |
+0 |
Sep16 |
160202 |
1.418 |
1.418 |
1.418 |
1.418 |
-0.004 |
3 |
108 |
+0 |
Total Volume and Open Interest |
465 |
4,189 |
+130 |
WTI Crude Oil(ICE) |
Mar16 |
160202 |
31.34 |
31.42 |
29.60 |
29.88 |
-1.74 |
44,115 |
113,769 |
-2,002 |
Apr16 |
160202 |
33.12 |
33.18 |
31.30 |
31.61 |
-1.75 |
65,362 |
85,398 |
+7,167 |
May16 |
160202 |
34.76 |
34.76 |
32.94 |
33.24 |
-1.69 |
27,857 |
26,603 |
+2,162 |
Jun16 |
160202 |
36.05 |
36.05 |
34.31 |
34.63 |
-1.60 |
27,240 |
46,675 |
-1,137 |
Jul16 |
160202 |
36.22 |
36.35 |
35.53 |
35.78 |
-1.49 |
6,917 |
9,134 |
-283 |
Aug16 |
160202 |
37.62 |
37.62 |
36.35 |
36.68 |
-1.40 |
3,354 |
5,743 |
+48 |
Sep16 |
160202 |
38.25 |
38.27 |
37.01 |
37.39 |
-1.33 |
3,605 |
13,476 |
-52 |
Oct16 |
160202 |
38.65 |
38.82 |
37.56 |
37.97 |
-1.29 |
2,466 |
3,205 |
+234 |
Nov16 |
160202 |
39.32 |
39.32 |
38.19 |
38.50 |
-1.26 |
2,132 |
9,849 |
+451 |
Dec16 |
160202 |
39.62 |
39.90 |
38.50 |
39.02 |
-1.23 |
8,836 |
70,775 |
-457 |
Jan17 |
160202 |
39.47 |
39.47 |
39.47 |
39.47 |
-1.18 |
236 |
4,877 |
+0 |
Feb17 |
160202 |
39.91 |
39.91 |
39.91 |
39.91 |
-1.14 |
58 |
2,464 |
+36 |
Mar17 |
160202 |
40.33 |
40.33 |
40.33 |
40.33 |
-1.10 |
32 |
2,510 |
+7 |
Apr17 |
160202 |
40.70 |
40.70 |
40.70 |
40.70 |
-1.06 |
2 |
1,536 |
+0 |
May17 |
160202 |
41.04 |
41.04 |
41.04 |
41.04 |
-1.02 |
3 |
1,089 |
+0 |
Jun17 |
160202 |
41.73 |
41.73 |
40.70 |
41.34 |
-0.99 |
330 |
13,129 |
+65 |
Total Volume and Open Interest |
195,890 |
459,056 |
+5,856 |
US Dollar Index(ICE) |
Mar16 |
160202 |
99.035 |
99.105 |
98.790 |
98.893 |
-0.135 |
53,797 |
73,306 |
+53 |
Jun16 |
160202 |
99.065 |
99.190 |
98.900 |
98.990 |
-0.138 |
1,108 |
2,214 |
+106 |
Sep16 |
160202 |
99.140 |
99.140 |
99.010 |
99.025 |
-0.137 |
29 |
397 |
+10 |
Total Volume and Open Interest |
54,934 |
75,942 |
+169 |
Australian Dollar(CME) |
Mar16 |
160202 |
70.94 |
71.24 |
70.21 |
70.35 |
-0.50 |
122,407 |
123,719 |
-1,730 |
Jun16 |
160202 |
70.52 |
70.85 |
69.93 |
70.06 |
-0.50 |
487 |
732 |
+141 |
Sep16 |
160202 |
69.77 |
69.77 |
69.77 |
69.77 |
-0.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
122,901 |
124,503 |
-1,584 |
British Pound(CME) |
Mar16 |
160202 |
144.22 |
144.47 |
143.27 |
144.14 |
-0.29 |
140,213 |
273,445 |
+2,816 |
Jun16 |
160202 |
144.28 |
144.50 |
143.33 |
144.19 |
-0.29 |
83 |
774 |
+17 |
Sep16 |
160202 |
144.27 |
144.27 |
143.43 |
144.27 |
-0.29 |
6 |
194 |
+0 |
Total Volume and Open Interest |
140,304 |
274,462 |
+2,832 |
Canadian Dollar(CME) |
Mar16 |
160202 |
71.67 |
71.73 |
71.02 |
71.30 |
-0.47 |
95,232 |
154,067 |
-1,937 |
Jun16 |
160202 |
71.61 |
71.68 |
71.04 |
71.32 |
-0.47 |
332 |
3,876 |
+105 |
Sep16 |
160202 |
71.25 |
71.46 |
71.11 |
71.36 |
-0.47 |
23 |
1,204 |
+15 |
Dec16 |
160202 |
71.25 |
71.54 |
71.17 |
71.41 |
-0.47 |
91 |
600 |
+25 |
Total Volume and Open Interest |
95,681 |
159,795 |
-1,789 |
Japanese Yen(CME) |
Mar16 |
160202 |
82.69 |
83.51 |
82.68 |
83.34 |
+0.73 |
332,838 |
255,344 |
+6,199 |
Jun16 |
160202 |
82.97 |
83.71 |
82.93 |
83.55 |
+0.71 |
774 |
1,395 |
+226 |
Sep16 |
160202 |
83.60 |
84.00 |
83.34 |
83.85 |
+0.71 |
37 |
140 |
+1 |
Total Volume and Open Interest |
333,659 |
256,948 |
+6,430 |
Swiss Franc(CME) |
Mar16 |
160202 |
98.18 |
98.47 |
97.69 |
98.19 |
-0.06 |
37,853 |
58,256 |
+1,138 |
Jun16 |
160202 |
98.61 |
98.88 |
98.40 |
98.61 |
-0.07 |
19 |
244 |
+5 |
Sep16 |
160202 |
99.07 |
99.34 |
98.98 |
99.11 |
-0.08 |
0 |
17 |
+0 |
Total Volume and Open Interest |
37,872 |
58,537 |
+1,143 |
EuroFX(CME) |
Mar16 |
160202 |
108.98 |
109.51 |
108.97 |
109.27 |
+0.23 |
277,993 |
398,989 |
-10,966 |
Jun16 |
160202 |
109.29 |
109.81 |
109.29 |
109.58 |
+0.23 |
943 |
3,166 |
-73 |
Sep16 |
160202 |
109.82 |
110.17 |
109.68 |
109.97 |
+0.23 |
65 |
681 |
-22 |
Total Volume and Open Interest |
279,027 |
403,675 |
-11,052 |
Mexican Peso(CME) |
Feb16 |
160202 |
539.75 |
539.75 |
539.75 |
539.75 |
-7.88 |
|
|
|
Mar16 |
160202 |
547.38 |
547.88 |
537.75 |
538.75 |
-7.63 |
52,949 |
113,074 |
+234 |
Total Volume and Open Interest |
53,246 |
166,737 |
+209 |
Brazilian Real(CME) |
Mar16 |
160202 |
248.85 |
249.75 |
247.00 |
248.35 |
-0.95 |
2,974 |
14,706 |
+766 |
Apr16 |
160202 |
246.50 |
246.75 |
244.85 |
246.00 |
-0.95 |
|
|
|
May16 |
160202 |
243.90 |
243.90 |
243.90 |
243.90 |
-0.75 |
|
|
|
Jun16 |
160202 |
241.40 |
241.40 |
241.40 |
241.40 |
-0.85 |
0 |
400 |
+0 |
Total Volume and Open Interest |
2,974 |
15,114 |
-8,244 |
30-Year T-Bonds(CBOT) |
Mar16 |
160202 |
160~290 |
163~170 |
160~280 |
163~010 |
+2~160 |
327,517 |
532,929 |
+3,660 |
Jun16 |
160202 |
159~200 |
162~010 |
159~200 |
161~230 |
+2~170 |
1,798 |
3,195 |
+1,380 |
Sep16 |
160202 |
161~230 |
161~230 |
161~230 |
161~230 |
+2~170 |
0 |
1 |
+0 |
Total Volume and Open Interest |
329,315 |
536,125 |
+5,040 |
10-Year T-Notes(CBOT) |
Mar16 |
160202 |
129~090 |
130~070 |
129~085 |
130~030 |
+0~295 |
1,692,523 |
2,910,237 |
+8,446 |
Jun16 |
160202 |
128~315 |
129~220 |
128~300 |
129~195 |
+0~295 |
9,897 |
52,539 |
+5,424 |
Sep16 |
160202 |
128~285 |
128~285 |
128~285 |
128~285 |
+0~295 |
|
|
|
Total Volume and Open Interest |
1,702,420 |
2,962,776 |
+13,870 |
5-Year T-Notes(CBOT) |
Mar16 |
160202 |
120~154 |
121~004 |
120~152 |
120~292 |
+0~162 |
809,231 |
2,652,998 |
+30,857 |
Jun16 |
160202 |
120~080 |
120~226 |
120~080 |
120~216 |
+0~172 |
6,508 |
34,951 |
+4,026 |
Sep16 |
160202 |
120~066 |
120~066 |
120~066 |
120~066 |
+0~172 |
|
|
|
Total Volume and Open Interest |
815,739 |
2,687,949 |
+34,883 |
2 Year T-Notes(CBOT) |
Mar16 |
160202 |
109~082 |
109~130 |
109~080 |
109~114 |
+0~040 |
361,507 |
1,095,506 |
+14,957 |
Jun16 |
160202 |
109~060 |
109~090 |
109~060 |
109~090 |
+0~046 |
2,861 |
23,252 |
+1,813 |
Sep16 |
160202 |
109~010 |
109~010 |
109~010 |
109~010 |
+0~046 |
|
|
|
Total Volume and Open Interest |
364,368 |
1,118,758 |
+16,770 |
Eurodollars(CME) |
Mar16 |
160202 |
99.365 |
99.380 |
99.360 |
99.380 |
+0.015 |
405,667 |
1,237,658 |
+14,472 |
Jun16 |
160202 |
99.310 |
99.345 |
99.305 |
99.335 |
+0.030 |
407,269 |
1,304,751 |
+28,267 |
Sep16 |
160202 |
99.245 |
99.305 |
99.245 |
99.285 |
+0.045 |
299,350 |
1,209,283 |
-3,005 |
Dec16 |
160202 |
99.160 |
99.240 |
99.160 |
99.215 |
+0.065 |
444,313 |
1,285,499 |
-284 |
Mar17 |
160202 |
99.075 |
99.175 |
99.075 |
99.145 |
+0.080 |
352,403 |
960,623 |
+14,157 |
Jun17 |
160202 |
98.980 |
99.085 |
98.980 |
99.060 |
+0.095 |
243,994 |
713,084 |
+5,351 |
Sep17 |
160202 |
98.885 |
99.000 |
98.885 |
98.970 |
+0.100 |
209,741 |
671,309 |
+6,606 |
Dec17 |
160202 |
98.785 |
98.900 |
98.780 |
98.875 |
+0.110 |
244,661 |
764,983 |
+9,026 |
Mar18 |
160202 |
98.700 |
98.815 |
98.700 |
98.795 |
+0.115 |
151,775 |
483,339 |
+14,105 |
Jun18 |
160202 |
98.610 |
98.735 |
98.610 |
98.710 |
+0.120 |
123,163 |
412,227 |
-2,342 |
Sep18 |
160202 |
98.525 |
98.645 |
98.525 |
98.630 |
+0.125 |
91,257 |
360,905 |
+5,252 |
Dec18 |
160202 |
98.440 |
98.560 |
98.435 |
98.540 |
+0.120 |
102,100 |
410,556 |
-271 |
Mar19 |
160202 |
98.365 |
98.485 |
98.365 |
98.465 |
+0.120 |
60,820 |
249,365 |
+4,360 |
Jun19 |
160202 |
98.290 |
98.410 |
98.285 |
98.390 |
+0.125 |
32,900 |
188,789 |
+1,023 |
Sep19 |
160202 |
98.215 |
98.335 |
98.215 |
98.315 |
+0.125 |
31,912 |
144,283 |
-1,361 |
Dec19 |
160202 |
98.135 |
98.260 |
98.135 |
98.235 |
+0.120 |
31,063 |
138,898 |
+1,412 |
Mar20 |
160202 |
98.075 |
98.195 |
98.070 |
98.170 |
+0.120 |
26,458 |
88,435 |
+4,865 |
Jun20 |
160202 |
98.000 |
98.125 |
98.000 |
98.100 |
+0.120 |
21,796 |
60,489 |
-514 |
Total Volume and Open Interest |
3,335,944 |
11,077,024 |
+110,729 |
Ultra T-Bond(CBOT) |
Mar16 |
160202 |
166~03 |
169~07 |
166~03 |
168~19 |
+2~30 |
120,462 |
634,668 |
+6,744 |
Jun16 |
160202 |
170~04 |
170~04 |
170~04 |
170~04 |
+3~04 |
0 |
20 |
+0 |
Sep16 |
160202 |
170~04 |
170~04 |
170~04 |
170~04 |
+3~04 |
|
|
|
Total Volume and Open Interest |
120,462 |
634,688 |
+6,744 |
30 Day Federal Funds(CBOT) |
Feb16 |
160202 |
99.625 |
99.628 |
99.625 |
99.628 |
unch |
10,761 |
113,768 |
-1,017 |
Mar16 |
160202 |
99.605 |
99.615 |
99.605 |
99.610 |
+0.005 |
17,184 |
60,787 |
+1,881 |
Apr16 |
160202 |
99.585 |
99.605 |
99.580 |
99.595 |
+0.015 |
65,508 |
145,182 |
+17,519 |
May16 |
160202 |
99.565 |
99.590 |
99.560 |
99.585 |
+0.025 |
38,656 |
102,724 |
+8,396 |
Jun16 |
160202 |
99.545 |
99.580 |
99.545 |
99.570 |
+0.025 |
8,071 |
27,686 |
+603 |
Jul16 |
160202 |
99.525 |
99.560 |
99.525 |
99.550 |
+0.030 |
34,461 |
64,352 |
+8,231 |
Total Volume and Open Interest |
228,760 |
708,886 |
-121,011 |
3-Mth Euro-Yen(CME) |
Mar16 |
160202 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160202 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160202 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160202 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160202 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160202 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160202 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160202 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160202 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160202 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160202 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
160202 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
160202 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
160202 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160202 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
160202 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
160202 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
160202 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160202 |
150.51 |
150.61 |
150.33 |
150.59 |
+0.05 |
3,286 |
20,384 |
-81 |
Jun16 |
160202 |
149.99 |
149.99 |
149.99 |
149.99 |
+0.05 |
|
|
|
Sep16 |
160202 |
149.43 |
149.43 |
149.43 |
149.43 |
+0.05 |
|
|
|
Total Volume and Open Interest |
3,286 |
20,384 |
-81 |
Euro-Bund(EUREX) |
Mar16 |
160202 |
163.28 |
163.76 |
163.16 |
163.46 |
+0.49 |
948,957 |
1,206,487 |
+36,955 |
Jun16 |
160202 |
160.66 |
161.06 |
160.63 |
160.87 |
+0.47 |
5,708 |
24,766 |
+4,468 |
Sep16 |
160202 |
159.80 |
159.80 |
159.80 |
159.80 |
+0.49 |
0 |
1 |
+0 |
Total Volume and Open Interest |
954,665 |
1,231,254 |
+41,423 |
Euro-Bobl(EUREX) |
Mar16 |
160202 |
132.38 |
132.50 |
132.33 |
132.42 |
+0.13 |
555,945 |
956,067 |
+338 |
Jun16 |
160202 |
130.53 |
130.58 |
130.52 |
130.56 |
+0.13 |
419 |
6,362 |
-99 |
Sep16 |
160202 |
130.56 |
130.56 |
130.56 |
130.56 |
+0.13 |
|
|
|
Total Volume and Open Interest |
556,364 |
962,429 |
+239 |
3-Mth Euribor(EUREX) |
Mar16 |
160202 |
100.245 |
100.245 |
100.240 |
100.240 |
+0.010 |
18 |
6,915 |
+4 |
Jun16 |
160202 |
100.315 |
100.315 |
100.310 |
100.310 |
+0.015 |
9 |
10,333 |
+0 |
Sep16 |
160202 |
100.330 |
100.345 |
100.330 |
100.345 |
+0.020 |
18 |
4,659 |
+0 |
Total Volume and Open Interest |
371 |
69,898 |
+193 |
Long Gilt(LIFFE) |
Mar16 |
160202 |
119~30 |
120~21 |
119~28 |
120~16 |
+0~24 |
254,545 |
452,468 |
+11,030 |
Jun16 |
160202 |
119~22 |
119~22 |
119~22 |
119~22 |
+0~24 |
|
|
|
Total Volume and Open Interest |
254,545 |
452,468 |
+11,030 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160202 |
99.42 |
99.42 |
99.41 |
99.41 |
-0.00 |
87,672 |
332,323 |
-9,125 |
Jun16 |
160202 |
99.43 |
99.45 |
99.43 |
99.44 |
+0.01 |
177,657 |
470,196 |
-17,070 |
Sep16 |
160202 |
99.43 |
99.46 |
99.42 |
99.45 |
+0.03 |
211,682 |
432,095 |
+19,510 |
Dec16 |
160202 |
99.39 |
99.42 |
99.37 |
99.41 |
+0.04 |
230,845 |
513,894 |
+17,663 |
Mar17 |
160202 |
99.31 |
99.36 |
99.30 |
99.34 |
+0.05 |
137,113 |
360,538 |
+10,345 |
Jun17 |
160202 |
99.22 |
99.27 |
99.20 |
99.25 |
+0.06 |
126,913 |
324,241 |
+7,563 |
Total Volume and Open Interest |
1,423,066 |
3,578,012 |
+16,456 |
3-Mth Euribor(LIFFE) |
Mar16 |
160202 |
100.240 |
100.245 |
100.235 |
100.235 |
unch |
144,893 |
502,371 |
+25,880 |
Jun16 |
160202 |
100.300 |
100.310 |
100.295 |
100.305 |
+0.005 |
86,014 |
470,370 |
+20,970 |
Sep16 |
160202 |
100.325 |
100.350 |
100.325 |
100.345 |
+0.020 |
116,450 |
354,572 |
+21,972 |
Total Volume and Open Interest |
819,845 |
3,620,382 |
+79,906 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160202 |
97.79 |
97.82 |
97.77 |
97.79 |
-0.01 |
27,847 |
176,482 |
-8,054 |
Jun16 |
160202 |
97.90 |
97.92 |
97.86 |
97.90 |
-0.01 |
33,520 |
208,295 |
-5,487 |
Sep16 |
160202 |
97.98 |
97.99 |
97.95 |
97.98 |
-0.01 |
20,882 |
143,692 |
-2,239 |
Dec16 |
160202 |
98.03 |
98.05 |
98.01 |
98.04 |
unch |
11,874 |
132,867 |
-603 |
Mar17 |
160202 |
98.05 |
98.09 |
98.03 |
98.07 |
+0.01 |
11,869 |
96,116 |
+838 |
Jun17 |
160202 |
98.06 |
98.09 |
98.03 |
98.07 |
+0.01 |
8,015 |
66,124 |
+395 |
Sep17 |
160202 |
98.04 |
98.06 |
98.01 |
98.05 |
+0.01 |
4,395 |
41,074 |
-273 |
Dec17 |
160202 |
97.99 |
98.02 |
97.97 |
98.01 |
+0.01 |
1,633 |
26,742 |
-260 |
Mar18 |
160202 |
97.95 |
97.98 |
97.94 |
97.97 |
+0.01 |
323 |
6,873 |
+1 |
Jun18 |
160202 |
97.88 |
97.93 |
97.88 |
97.92 |
+0.01 |
230 |
7,153 |
+73 |
Total Volume and Open Interest |
120,652 |
907,038 |
-15,551 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160202 |
97.38 |
97.40 |
97.34 |
97.38 |
unch |
163,998 |
837,694 |
+4,445 |
Jun16 |
160202 |
97.38 |
97.38 |
97.38 |
97.38 |
unch |
|
|
|
Total Volume and Open Interest |
163,998 |
837,694 |
+4,445 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160202 |
98.13 |
98.15 |
98.11 |
98.14 |
unch |
188,916 |
760,567 |
+14,618 |
Jun16 |
160202 |
98.14 |
98.14 |
98.14 |
98.14 |
unch |
|
|
|
Total Volume and Open Interest |
188,916 |
760,567 |
+14,618 |
Gold(CMX) |
Feb16 |
160202 |
1128.3 |
1131.4 |
1123.0 |
1127.3 |
-0.6 |
6,955 |
4,194 |
-2,276 |
Apr16 |
160202 |
1128.5 |
1131.5 |
1122.6 |
1127.2 |
-0.8 |
133,251 |
261,834 |
+3,974 |
Jun16 |
160202 |
1129.3 |
1131.6 |
1123.0 |
1127.6 |
-0.8 |
4,290 |
55,552 |
-1,043 |
Aug16 |
160202 |
1127.7 |
1130.1 |
1125.3 |
1128.0 |
-0.9 |
859 |
10,566 |
-76 |
Oct16 |
160202 |
1127.3 |
1130.3 |
1126.4 |
1128.6 |
-0.9 |
443 |
3,602 |
+314 |
Dec16 |
160202 |
1130.8 |
1132.8 |
1126.1 |
1129.3 |
-0.9 |
1,055 |
16,147 |
-201 |
Feb17 |
160202 |
1130.0 |
1130.0 |
1130.0 |
1130.0 |
-1.0 |
116 |
985 |
-20 |
Apr17 |
160202 |
1130.9 |
1130.9 |
1130.9 |
1130.9 |
-1.0 |
53 |
746 |
+11 |
Jun17 |
160202 |
1131.8 |
1131.8 |
1131.8 |
1131.8 |
-1.1 |
221 |
5,306 |
+37 |
Aug17 |
160202 |
1132.7 |
1132.7 |
1132.7 |
1132.7 |
-1.2 |
0 |
90 |
+0 |
Oct17 |
160202 |
1133.7 |
1133.7 |
1133.7 |
1133.7 |
-1.3 |
0 |
6 |
+0 |
Dec17 |
160202 |
1134.0 |
1136.4 |
1134.0 |
1134.8 |
-1.4 |
413 |
5,653 |
-277 |
Total Volume and Open Interest |
148,798 |
373,434 |
+182 |
Silver(CMX) |
Mar16 |
160202 |
1434.5 |
1440.5 |
1423.0 |
1428.9 |
-5.4 |
32,360 |
107,319 |
+126 |
May16 |
160202 |
1439.0 |
1443.0 |
1426.0 |
1431.5 |
-5.4 |
2,799 |
23,272 |
+805 |
Jul16 |
160202 |
1436.5 |
1445.0 |
1430.5 |
1434.0 |
-5.5 |
1,477 |
8,688 |
+525 |
Sep16 |
160202 |
1439.0 |
1439.0 |
1434.5 |
1436.5 |
-5.5 |
243 |
6,116 |
+85 |
Dec16 |
160202 |
1442.0 |
1450.5 |
1440.0 |
1440.1 |
-5.4 |
123 |
9,630 |
-18 |
Mar17 |
160202 |
1444.0 |
1444.0 |
1444.0 |
1444.0 |
-5.4 |
25 |
35 |
+0 |
May17 |
160202 |
1446.7 |
1446.7 |
1446.7 |
1446.7 |
-5.4 |
0 |
28 |
+0 |
Total Volume and Open Interest |
37,082 |
158,439 |
+1,514 |
Platinum(NYMEX) |
Apr16 |
160202 |
872.4 |
873.4 |
853.5 |
855.7 |
-14.4 |
11,051 |
60,541 |
-299 |
Jul16 |
160202 |
872.6 |
872.6 |
854.5 |
856.4 |
-14.5 |
135 |
5,314 |
-45 |
Oct16 |
160202 |
857.7 |
857.7 |
857.7 |
857.7 |
-14.5 |
1 |
58 |
+1 |
Jan17 |
160202 |
859.0 |
859.0 |
859.0 |
859.0 |
-14.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,192 |
65,949 |
-355 |
Palladium(NYMEX) |
Mar16 |
160202 |
505.00 |
505.30 |
490.40 |
491.30 |
-11.05 |
3,804 |
23,928 |
-515 |
Jun16 |
160202 |
504.20 |
504.20 |
491.40 |
491.75 |
-11.10 |
117 |
1,476 |
+48 |
Sep16 |
160202 |
492.65 |
492.65 |
492.65 |
492.65 |
-11.00 |
0 |
132 |
+0 |
Total Volume and Open Interest |
3,922 |
25,538 |
-481 |
Copper(CMX) |
Mar16 |
160202 |
206.35 |
208.75 |
204.05 |
205.50 |
-0.05 |
46,938 |
122,574 |
-521 |
May16 |
160202 |
206.65 |
209.20 |
204.40 |
206.00 |
+0.05 |
8,856 |
43,710 |
+2,624 |
Jul16 |
160202 |
206.30 |
209.75 |
205.10 |
206.60 |
+0.10 |
1,506 |
12,416 |
-446 |
Sep16 |
160202 |
207.25 |
209.35 |
205.95 |
207.10 |
+0.10 |
670 |
10,880 |
+30 |
Dec16 |
160202 |
206.90 |
210.20 |
205.95 |
207.45 |
+0.15 |
135 |
4,098 |
+23 |
Total Volume and Open Interest |
58,666 |
200,562 |
+1,769 |
E-mini DJIA Index(CBOT) |
Mar16 |
160202 |
16317 |
16326 |
16020 |
16091 |
-249 |
217,260 |
62,224 |
+3,037 |
Jun16 |
160202 |
16185 |
16185 |
15950 |
16010 |
-249 |
218 |
809 |
+37 |
Sep16 |
160202 |
15938 |
15938 |
15938 |
15938 |
-249 |
17 |
113 |
-1 |
Dec16 |
160202 |
15820 |
15878 |
15820 |
15878 |
-249 |
1 |
2 |
+1 |
Total Volume and Open Interest |
217,496 |
63,148 |
+3,074 |
S & P 500(CME) |
Mar16 |
160202 |
1929.00 |
1929.10 |
1889.20 |
1897.40 |
-33.90 |
12,895 |
107,172 |
-352 |
Jun16 |
160202 |
1890.00 |
1890.00 |
1888.00 |
1888.90 |
-34.10 |
75 |
2,426 |
+3 |
Sep16 |
160202 |
1881.70 |
1881.70 |
1880.80 |
1881.70 |
-34.10 |
0 |
198 |
+0 |
Dec16 |
160202 |
1875.70 |
1875.70 |
1874.80 |
1875.70 |
-34.10 |
|
|
|
Total Volume and Open Interest |
12,970 |
109,796 |
-349 |
S & P 500 E-Mini(Globex) |
Mar16 |
160202 |
1928.50 |
1929.25 |
1889.00 |
1897.50 |
-33.75 |
2,406,399 |
2,878,549 |
+6,062 |
Jun16 |
160202 |
1918.75 |
1919.00 |
1880.75 |
1889.00 |
-34.00 |
6,963 |
39,264 |
+4,252 |
Sep16 |
160202 |
1904.25 |
1909.50 |
1873.75 |
1881.75 |
-34.00 |
499 |
6,541 |
+302 |
Dec16 |
160202 |
1875.75 |
1875.75 |
1871.25 |
1875.75 |
-34.00 |
28 |
276 |
+2 |
Total Volume and Open Interest |
2,413,889 |
2,924,630 |
+10,618 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160202 |
4286.50 |
4287.00 |
4170.80 |
4192.00 |
-99.50 |
328,862 |
272,813 |
+1,413 |
Jun16 |
160202 |
4262.30 |
4268.00 |
4166.80 |
4186.30 |
-99.50 |
164 |
498 |
+12 |
Sep16 |
160202 |
4182.80 |
4182.80 |
4182.80 |
4182.80 |
-99.50 |
2 |
19 |
+0 |
Total Volume and Open Interest |
329,028 |
273,406 |
+1,425 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160202 |
1310.30 |
1311.40 |
1281.50 |
1287.20 |
-23.20 |
32,510 |
102,666 |
-697 |
Jun16 |
160202 |
1282.40 |
1282.40 |
1280.90 |
1282.40 |
-23.20 |
0 |
2 |
+0 |
Sep16 |
160202 |
1278.10 |
1278.10 |
1278.10 |
1278.10 |
-23.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
32,510 |
102,684 |
-697 |
Volatility Index(CBOE) |
Feb16 |
160202 |
21.55 |
23.42 |
21.53 |
23.18 |
+1.65 |
77,753 |
113,522 |
-10,190 |
Mar16 |
160202 |
21.25 |
22.69 |
21.22 |
22.43 |
+1.20 |
42,706 |
60,939 |
+4,372 |
Apr16 |
160202 |
21.24 |
22.48 |
21.23 |
22.23 |
+1.00 |
13,926 |
19,741 |
-119 |
May16 |
160202 |
21.10 |
22.32 |
21.10 |
22.00 |
+0.87 |
7,147 |
17,593 |
+194 |
Total Volume and Open Interest |
151,697 |
249,932 |
-4,496 |
Russell 2000(ICE) |
Mar16 |
160202 |
1023.00 |
1024.90 |
1001.50 |
1007.40 |
-18.90 |
132,694 |
415,758 |
-331 |
Jun16 |
160202 |
1018.00 |
1018.00 |
1002.40 |
1002.40 |
-18.90 |
3 |
49 |
+1 |
Sep16 |
160202 |
998.60 |
998.60 |
998.60 |
998.60 |
-18.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
132,697 |
415,820 |
-330 |
Nikkei 225(CME) |
Mar16 |
160202 |
17770 |
17895 |
17385 |
17495 |
-275 |
40,069 |
43,535 |
+1,270 |
Jun16 |
160202 |
17790 |
17820 |
17410 |
17460 |
-275 |
6 |
22 |
+4 |
Total Volume and Open Interest |
40,075 |
43,557 |
+1,274 |
Nikkei 225(SGX) |
Mar16 |
160202 |
17820 |
17865 |
17595 |
17800 |
-60 |
244,497 |
244,722 |
+6,051 |
Jun16 |
160202 |
17610 |
17705 |
17560 |
17675 |
-70 |
664 |
5,248 |
+218 |
Sep16 |
160202 |
17655 |
17655 |
17655 |
17655 |
-70 |
10 |
27 |
+0 |
Total Volume and Open Interest |
245,303 |
262,324 |
+6,364 |
CAC 40(EURONEXT) |
Feb16 |
160202 |
4380.5 |
4382.0 |
4241.0 |
4283.0 |
-108.0 |
115,593 |
250,781 |
+157 |
Mar16 |
160202 |
4375.0 |
4375.5 |
4247.0 |
4281.5 |
-108.0 |
703 |
12,781 |
+468 |
Apr16 |
160202 |
4273.0 |
4273.0 |
4273.0 |
4273.0 |
-108.0 |
|
|
|
Total Volume and Open Interest |
116,296 |
263,567 |
+625 |
Hang Seng Index(HKFE) |
Feb16 |
160202 |
19478 |
19609 |
19320 |
19442 |
-27 |
163,466 |
106,526 |
+3,873 |
Mar16 |
160202 |
19372 |
19538 |
19261 |
19374 |
-25 |
916 |
8,725 |
-23 |
Total Volume and Open Interest |
164,638 |
118,795 |
-15,243 |
DAX(EUREX) |
Mar16 |
160202 |
9735.0 |
9735.0 |
9478.5 |
9562.5 |
-177.0 |
101,371 |
141,375 |
+2,328 |
Jun16 |
160202 |
9747.0 |
9747.0 |
9522.0 |
9601.5 |
-177.5 |
1,249 |
14,784 |
+427 |
Sep16 |
160202 |
9732.0 |
9748.0 |
9518.0 |
9595.0 |
-176.5 |
75 |
299 |
+67 |
Total Volume and Open Interest |
102,695 |
156,458 |
+2,822 |
FT-SE 100(EURONEXT) |
Mar16 |
160202 |
5980.50 |
5997.50 |
5814.00 |
5862.50 |
-140.50 |
175,294 |
593,523 |
+4,331 |
Jun16 |
160202 |
5796.50 |
5807.00 |
5796.50 |
5807.00 |
-141.00 |
18 |
3,464 |
-1 |
Sep16 |
160202 |
5760.50 |
5760.50 |
5760.50 |
5760.50 |
-141.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
175,312 |
598,743 |
+4,330 |
SPI 200(SFE) |
Mar16 |
160202 |
5006.0 |
5017.0 |
4926.0 |
4942.0 |
-60.0 |
45,497 |
242,632 |
-3,095 |
Jun16 |
160202 |
4920.0 |
4929.0 |
4920.0 |
4929.0 |
-61.0 |
21 |
2,044 |
-21 |
Sep16 |
160202 |
4877.0 |
4877.0 |
4877.0 |
4877.0 |
-61.0 |
0 |
638 |
+0 |
Total Volume and Open Interest |
45,587 |
246,734 |
-3,064 |
FTSE MIB(ISE) |
Mar16 |
160202 |
18455.00 |
18515.00 |
17855.00 |
17923.00 |
-559.00 |
44,136 |
69,982 |
-946 |
Jun16 |
160202 |
17850.00 |
17870.00 |
17470.00 |
17513.00 |
-562.00 |
84 |
2,129 |
+49 |
Sep16 |
160202 |
17371.00 |
17371.00 |
17371.00 |
17371.00 |
-572.00 |
|
|
|
Total Volume and Open Interest |
44,220 |
72,111 |
-897 |
KOSPI 200(KFE) |
Mar16 |
160202 |
231.50 |
231.90 |
231.35 |
231.90 |
-1.60 |
219,227 |
115,312 |
-2,067 |
Jun16 |
160202 |
233.85 |
234.35 |
232.55 |
232.80 |
-1.60 |
770 |
4,180 |
-9 |
Sep16 |
160202 |
233.70 |
233.70 |
233.70 |
233.70 |
-1.50 |
2 |
349 |
+0 |
Total Volume and Open Interest |
220,001 |
121,833 |
-2,077 |
GSCI(CME) |
Feb16 |
160202 |
290.25 |
290.25 |
283.95 |
285.80 |
-6.90 |
229 |
11,785 |
-119 |
Mar16 |
160202 |
295.00 |
296.10 |
292.45 |
294.10 |
-6.90 |
1 |
30 |
+1 |
Apr16 |
160202 |
298.50 |
298.50 |
298.50 |
298.50 |
-6.90 |
|
|
|
Total Volume and Open Interest |
230 |
11,815 |
-118 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|