|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 18, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160218 |
882.25 |
882.75 |
878.00 |
879.75 |
-2.75 |
168,027 |
193,641 |
-13,799 |
May16 |
160218 |
884.50 |
885.50 |
880.75 |
882.75 |
-2.50 |
100,984 |
254,361 |
+18,308 |
Jul16 |
160218 |
889.00 |
890.25 |
885.25 |
887.50 |
-2.00 |
31,206 |
146,541 |
+3,933 |
Aug16 |
160218 |
891.00 |
891.00 |
887.00 |
889.00 |
-2.00 |
1,381 |
16,045 |
+28 |
Sep16 |
160218 |
889.50 |
890.00 |
886.25 |
888.25 |
-2.00 |
1,508 |
7,689 |
+346 |
Nov16 |
160218 |
892.00 |
893.00 |
888.50 |
890.50 |
-2.25 |
9,610 |
113,610 |
+318 |
Jan17 |
160218 |
897.75 |
897.75 |
893.50 |
895.25 |
-2.00 |
748 |
2,563 |
+175 |
Mar17 |
160218 |
896.50 |
898.25 |
894.50 |
896.25 |
-2.25 |
1,442 |
5,240 |
+762 |
May17 |
160218 |
901.00 |
901.00 |
897.25 |
899.00 |
-2.00 |
846 |
2,180 |
+480 |
Jul17 |
160218 |
905.50 |
905.50 |
903.25 |
904.25 |
-2.00 |
517 |
1,712 |
+153 |
Aug17 |
160218 |
902.00 |
902.00 |
902.00 |
902.00 |
-2.00 |
1 |
48 |
+0 |
Sep17 |
160218 |
894.50 |
894.50 |
894.50 |
894.50 |
-1.75 |
1 |
39 |
+0 |
Nov17 |
160218 |
889.00 |
889.75 |
888.75 |
888.75 |
-2.25 |
387 |
2,314 |
+143 |
Jan18 |
160218 |
893.25 |
893.25 |
893.25 |
893.25 |
-2.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
316,658 |
746,016 |
+10,847 |
Soybean Meal(CBOT) |
Mar16 |
160218 |
264.20 |
265.00 |
262.50 |
263.50 |
-0.10 |
64,326 |
99,895 |
-7,074 |
May16 |
160218 |
266.60 |
266.90 |
264.60 |
265.30 |
-0.20 |
34,256 |
141,444 |
+5,493 |
Jul16 |
160218 |
268.20 |
269.10 |
266.90 |
267.60 |
-0.20 |
10,733 |
86,594 |
+1,618 |
Aug16 |
160218 |
269.90 |
270.10 |
268.30 |
268.90 |
-0.10 |
1,496 |
19,874 |
+170 |
Sep16 |
160218 |
270.50 |
271.50 |
269.80 |
270.30 |
-0.10 |
1,756 |
16,186 |
-118 |
Oct16 |
160218 |
271.40 |
272.20 |
270.60 |
271.10 |
+0.10 |
609 |
12,149 |
+36 |
Dec16 |
160218 |
273.10 |
274.10 |
272.10 |
273.10 |
+0.20 |
3,507 |
41,804 |
-280 |
Jan17 |
160218 |
274.00 |
274.40 |
274.00 |
274.40 |
+0.30 |
348 |
2,611 |
+24 |
Mar17 |
160218 |
275.40 |
276.40 |
274.80 |
275.70 |
+0.20 |
648 |
3,315 |
+264 |
May17 |
160218 |
276.20 |
277.20 |
275.70 |
276.70 |
+0.10 |
130 |
1,209 |
+83 |
Total Volume and Open Interest |
117,897 |
427,548 |
+265 |
Soybean Oil(CBOT) |
Mar16 |
160218 |
31.93 |
32.03 |
31.75 |
31.83 |
-0.16 |
62,074 |
82,211 |
-7,843 |
May16 |
160218 |
32.16 |
32.25 |
31.98 |
32.06 |
-0.16 |
37,818 |
153,928 |
+6,692 |
Jul16 |
160218 |
32.41 |
32.47 |
32.22 |
32.29 |
-0.15 |
11,784 |
85,893 |
+875 |
Aug16 |
160218 |
32.45 |
32.50 |
32.28 |
32.36 |
-0.15 |
2,980 |
15,854 |
+7 |
Sep16 |
160218 |
32.49 |
32.53 |
32.36 |
32.40 |
-0.14 |
697 |
11,213 |
-29 |
Oct16 |
160218 |
32.36 |
32.54 |
32.36 |
32.40 |
-0.11 |
286 |
9,702 |
+24 |
Dec16 |
160218 |
32.50 |
32.60 |
32.36 |
32.47 |
-0.12 |
2,402 |
40,242 |
+19 |
Jan17 |
160218 |
32.69 |
32.78 |
32.69 |
32.70 |
-0.11 |
114 |
2,911 |
+37 |
Mar17 |
160218 |
32.86 |
32.96 |
32.83 |
32.85 |
-0.13 |
248 |
4,153 |
+28 |
May17 |
160218 |
32.99 |
33.10 |
32.93 |
32.96 |
-0.14 |
102 |
1,915 |
+41 |
Total Volume and Open Interest |
118,577 |
417,588 |
-120 |
Canola(WCE) |
Mar16 |
160218 |
464.1 |
466.1 |
462.0 |
464.2 |
-0.5 |
12,461 |
39,051 |
-9,601 |
May16 |
160218 |
472.6 |
473.0 |
468.6 |
469.8 |
-2.7 |
14,543 |
91,269 |
+4,984 |
Jul16 |
160218 |
476.5 |
477.2 |
473.2 |
473.9 |
-3.4 |
3,048 |
24,761 |
+1,836 |
Nov16 |
160218 |
479.0 |
479.4 |
475.1 |
475.7 |
-5.0 |
393 |
16,655 |
-263 |
Jan17 |
160218 |
479.2 |
479.2 |
479.2 |
479.2 |
-5.6 |
25 |
1,218 |
+1 |
Total Volume and Open Interest |
30,470 |
173,070 |
-3,043 |
Corn(CBOT) |
Mar16 |
160218 |
367.00 |
368.00 |
365.25 |
365.50 |
-1.75 |
213,497 |
370,828 |
-31,796 |
May16 |
160218 |
371.25 |
372.50 |
369.50 |
369.75 |
-1.75 |
111,017 |
460,018 |
+18,994 |
Jul16 |
160218 |
376.00 |
376.50 |
373.75 |
373.75 |
-2.25 |
58,202 |
263,062 |
+602 |
Sep16 |
160218 |
381.00 |
381.50 |
378.75 |
378.75 |
-2.50 |
8,953 |
105,035 |
+440 |
Dec16 |
160218 |
389.00 |
389.75 |
386.50 |
386.50 |
-2.50 |
16,893 |
167,267 |
-318 |
Mar17 |
160218 |
397.00 |
398.00 |
394.50 |
394.50 |
-2.75 |
1,944 |
20,733 |
+172 |
May17 |
160218 |
403.00 |
403.00 |
400.00 |
400.00 |
-2.75 |
655 |
3,535 |
+154 |
Jul17 |
160218 |
405.75 |
405.75 |
403.00 |
403.00 |
-3.50 |
1,028 |
4,649 |
+171 |
Sep17 |
160218 |
394.00 |
394.00 |
394.00 |
394.00 |
-2.00 |
1,134 |
1,600 |
+15 |
Dec17 |
160218 |
395.00 |
396.00 |
391.00 |
393.25 |
-2.00 |
1,577 |
9,238 |
+700 |
Total Volume and Open Interest |
414,960 |
1,407,062 |
-10,831 |
Wheat(CBOT) |
Mar16 |
160218 |
468.75 |
468.75 |
461.75 |
462.25 |
-6.25 |
78,290 |
131,760 |
-15,138 |
May16 |
160218 |
474.75 |
475.00 |
468.25 |
468.50 |
-6.00 |
57,767 |
170,494 |
+9,591 |
Jul16 |
160218 |
480.75 |
480.75 |
475.00 |
475.50 |
-4.75 |
17,530 |
104,208 |
+2,317 |
Sep16 |
160218 |
488.25 |
489.50 |
485.00 |
485.50 |
-4.75 |
1,381 |
14,642 |
+284 |
Dec16 |
160218 |
503.75 |
504.25 |
499.25 |
500.00 |
-3.50 |
2,310 |
33,793 |
+42 |
Mar17 |
160218 |
512.50 |
512.50 |
508.75 |
509.50 |
-4.00 |
584 |
4,463 |
+360 |
Total Volume and Open Interest |
157,925 |
460,077 |
-2,506 |
Wheat(KCBT) |
Mar16 |
160218 |
453.75 |
455.25 |
451.50 |
453.25 |
-0.75 |
17,718 |
50,279 |
-7,366 |
May16 |
160218 |
462.00 |
464.50 |
461.00 |
463.00 |
+0.25 |
15,675 |
70,060 |
+4,117 |
Jul16 |
160218 |
472.25 |
475.00 |
468.25 |
473.25 |
unch |
5,433 |
61,766 |
+82 |
Sep16 |
160218 |
487.25 |
488.00 |
485.50 |
487.25 |
unch |
198 |
9,367 |
+58 |
Dec16 |
160218 |
507.50 |
508.50 |
506.00 |
507.75 |
unch |
548 |
18,707 |
+82 |
Mar17 |
160218 |
522.00 |
522.00 |
520.25 |
521.25 |
unch |
140 |
7,282 |
+33 |
May17 |
160218 |
529.50 |
529.50 |
529.50 |
529.50 |
unch |
9 |
2,355 |
-5 |
Total Volume and Open Interest |
39,721 |
220,157 |
-2,999 |
Wheat(MGE) |
Mar16 |
160218 |
492.50 |
494.00 |
491.50 |
492.50 |
-1.25 |
5,290 |
20,901 |
-2,157 |
May16 |
160218 |
495.00 |
496.00 |
493.50 |
494.50 |
-2.00 |
3,541 |
24,590 |
+574 |
Jul16 |
160218 |
503.00 |
506.50 |
501.00 |
501.75 |
-2.75 |
1,301 |
17,536 |
+400 |
Sep16 |
160218 |
512.00 |
512.25 |
511.25 |
511.50 |
-2.75 |
286 |
7,626 |
+58 |
Dec16 |
160218 |
527.50 |
528.25 |
526.75 |
526.75 |
-2.25 |
185 |
6,314 |
+7 |
Mar17 |
160218 |
542.50 |
542.75 |
541.00 |
541.50 |
-2.50 |
14 |
2,408 |
-2 |
Total Volume and Open Interest |
10,619 |
80,202 |
-1,119 |
Oats(CBOT) |
Mar16 |
160218 |
201.00 |
201.25 |
196.75 |
198.50 |
-2.00 |
388 |
4,214 |
-172 |
May16 |
160218 |
204.50 |
204.50 |
198.75 |
200.75 |
-2.75 |
407 |
4,531 |
+122 |
Jul16 |
160218 |
210.75 |
210.75 |
208.00 |
208.75 |
-2.50 |
89 |
1,622 |
+15 |
Sep16 |
160218 |
216.25 |
216.25 |
213.75 |
214.00 |
-2.00 |
0 |
35 |
+0 |
Total Volume and Open Interest |
886 |
10,639 |
-35 |
Rough Rice(CBOT) |
Mar16 |
160218 |
11.03 |
11.06 |
10.85 |
10.86 |
-0.18 |
1,236 |
7,211 |
-494 |
May16 |
160218 |
11.31 |
11.33 |
11.12 |
11.13 |
-0.18 |
1,071 |
4,600 |
+396 |
Jul16 |
160218 |
11.51 |
11.51 |
11.41 |
11.41 |
-0.18 |
350 |
1,316 |
+114 |
Sep16 |
160218 |
11.53 |
11.53 |
11.53 |
11.53 |
-0.18 |
1 |
162 |
+0 |
Total Volume and Open Interest |
2,658 |
13,293 |
+16 |
Live Cattle(CME) |
Feb16 |
160218 |
134.250 |
135.485 |
133.600 |
135.150 |
+1.050 |
2,254 |
8,057 |
-707 |
Apr16 |
160218 |
133.535 |
134.880 |
133.100 |
134.380 |
+0.945 |
20,972 |
123,270 |
-1,091 |
Jun16 |
160218 |
123.150 |
124.000 |
122.635 |
123.450 |
+0.400 |
11,984 |
68,249 |
+201 |
Aug16 |
160218 |
119.285 |
120.000 |
118.785 |
119.480 |
+0.195 |
7,759 |
35,457 |
+383 |
Oct16 |
160218 |
119.550 |
120.200 |
119.180 |
119.680 |
+0.080 |
4,524 |
20,124 |
+362 |
Dec16 |
160218 |
119.730 |
120.300 |
119.400 |
119.900 |
+0.200 |
1,143 |
12,186 |
-15 |
Total Volume and Open Interest |
48,963 |
272,135 |
-782 |
Feeder Cattle(CME) |
Mar16 |
160218 |
156.650 |
157.500 |
155.080 |
156.485 |
+0.485 |
3,919 |
12,476 |
-234 |
Apr16 |
160218 |
155.685 |
156.650 |
154.285 |
155.500 |
+0.315 |
2,762 |
9,623 |
+260 |
May16 |
160218 |
154.100 |
155.200 |
152.950 |
154.000 |
+0.170 |
1,800 |
7,186 |
-15 |
Aug16 |
160218 |
153.735 |
154.485 |
152.435 |
153.485 |
-0.200 |
1,377 |
7,778 |
+32 |
Sep16 |
160218 |
151.550 |
152.200 |
150.550 |
151.200 |
-0.180 |
212 |
724 |
+4 |
Oct16 |
160218 |
148.550 |
149.630 |
148.185 |
148.880 |
-0.070 |
100 |
715 |
-12 |
Nov16 |
160218 |
143.800 |
145.300 |
143.600 |
144.630 |
+0.145 |
53 |
834 |
+14 |
Total Volume and Open Interest |
10,230 |
39,377 |
+50 |
Lean Hogs(CME) |
Apr16 |
160218 |
71.330 |
72.230 |
70.285 |
70.785 |
-0.365 |
11,745 |
83,916 |
+888 |
May16 |
160218 |
76.930 |
77.400 |
76.330 |
76.750 |
-0.150 |
34 |
1,625 |
-16 |
Jun16 |
160218 |
80.400 |
80.950 |
79.900 |
80.300 |
-0.200 |
5,598 |
38,715 |
+704 |
Jul16 |
160218 |
79.950 |
80.250 |
79.600 |
80.000 |
+0.020 |
1,840 |
14,307 |
+18 |
Aug16 |
160218 |
78.930 |
79.300 |
78.600 |
79.150 |
+0.150 |
1,440 |
16,029 |
+362 |
Oct16 |
160218 |
67.900 |
68.330 |
67.635 |
68.285 |
+0.205 |
773 |
17,970 |
+195 |
Dec16 |
160218 |
63.200 |
63.580 |
63.035 |
63.500 |
+0.100 |
143 |
11,650 |
-7 |
Feb17 |
160218 |
65.600 |
65.850 |
65.580 |
65.800 |
-0.030 |
94 |
3,202 |
+28 |
Total Volume and Open Interest |
21,683 |
188,102 |
+2,181 |
Class III Milk(CME) |
Feb16 |
160218 |
13.83 |
13.84 |
13.80 |
13.84 |
+0.01 |
94 |
4,457 |
-64 |
Mar16 |
160218 |
13.87 |
13.94 |
13.85 |
13.88 |
+0.01 |
339 |
5,006 |
-16 |
Apr16 |
160218 |
13.81 |
13.90 |
13.81 |
13.87 |
+0.02 |
337 |
4,253 |
+236 |
May16 |
160218 |
14.00 |
14.05 |
14.00 |
14.05 |
+0.04 |
92 |
3,582 |
+72 |
Jun16 |
160218 |
14.32 |
14.41 |
14.30 |
14.41 |
+0.07 |
36 |
2,780 |
+27 |
Jul16 |
160218 |
14.76 |
14.77 |
14.75 |
14.77 |
+0.01 |
86 |
2,522 |
+83 |
Aug16 |
160218 |
15.18 |
15.18 |
15.15 |
15.18 |
+0.03 |
36 |
2,261 |
+32 |
Sep16 |
160218 |
15.49 |
15.50 |
15.44 |
15.47 |
+0.06 |
59 |
2,257 |
+51 |
Oct16 |
160218 |
15.75 |
15.75 |
15.75 |
15.75 |
+0.08 |
60 |
1,767 |
+52 |
Nov16 |
160218 |
15.77 |
15.80 |
15.77 |
15.78 |
+0.04 |
50 |
1,590 |
+44 |
Dec16 |
160218 |
15.80 |
15.80 |
15.78 |
15.78 |
+0.03 |
37 |
1,504 |
+31 |
Jan17 |
160218 |
15.70 |
15.70 |
15.70 |
15.70 |
+0.06 |
23 |
273 |
-1 |
Feb17 |
160218 |
15.65 |
15.66 |
15.65 |
15.65 |
+0.05 |
19 |
211 |
+9 |
Total Volume and Open Interest |
1,334 |
33,259 |
+595 |
Cocoa(ICE) |
Mar16 |
160218 |
2878 |
2900 |
2868 |
2886 |
+8 |
562 |
960 |
-834 |
May16 |
160218 |
2869 |
2930 |
2865 |
2918 |
+38 |
14,141 |
93,094 |
-501 |
Jul16 |
160218 |
2867 |
2927 |
2866 |
2916 |
+38 |
5,397 |
46,314 |
+1,220 |
Sep16 |
160218 |
2858 |
2914 |
2857 |
2904 |
+37 |
6,611 |
37,057 |
+5,020 |
Dec16 |
160218 |
2830 |
2883 |
2830 |
2875 |
+34 |
460 |
18,188 |
+161 |
Mar17 |
160218 |
2836 |
2866 |
2827 |
2858 |
+31 |
269 |
22,060 |
+112 |
May17 |
160218 |
2831 |
2859 |
2825 |
2849 |
+27 |
132 |
3,261 |
+115 |
Total Volume and Open Interest |
27,603 |
227,359 |
+5,306 |
Coffee "C"(ICE) |
Mar16 |
160218 |
114.70 |
115.10 |
113.20 |
114.15 |
-0.40 |
20,763 |
18,074 |
-8,942 |
May16 |
160218 |
116.80 |
117.05 |
115.40 |
116.10 |
-0.50 |
32,990 |
84,318 |
+5,005 |
Jul16 |
160218 |
118.55 |
118.85 |
117.35 |
118.00 |
-0.50 |
8,334 |
36,575 |
+601 |
Sep16 |
160218 |
120.30 |
120.55 |
119.15 |
119.80 |
-0.50 |
3,301 |
18,447 |
+451 |
Dec16 |
160218 |
121.80 |
122.65 |
121.40 |
121.90 |
-0.50 |
1,493 |
20,097 |
+402 |
Mar17 |
160218 |
124.85 |
124.85 |
123.55 |
124.15 |
-0.45 |
177 |
5,301 |
+104 |
Total Volume and Open Interest |
67,097 |
188,424 |
-2,366 |
Orange Juice(ICE) |
Mar16 |
160218 |
132.85 |
133.35 |
128.65 |
130.10 |
-1.45 |
1,727 |
4,019 |
-668 |
May16 |
160218 |
132.70 |
133.15 |
129.00 |
130.30 |
-1.00 |
1,215 |
6,714 |
+479 |
Jul16 |
160218 |
130.40 |
130.40 |
130.40 |
130.40 |
-1.10 |
41 |
1,139 |
+20 |
Sep16 |
160218 |
130.05 |
130.85 |
130.05 |
130.85 |
-1.00 |
28 |
364 |
+27 |
Nov16 |
160218 |
131.00 |
131.15 |
131.00 |
131.15 |
-1.10 |
4 |
28 |
+0 |
Jan17 |
160218 |
132.35 |
132.35 |
132.35 |
132.35 |
-1.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
3,015 |
12,275 |
-142 |
Sugar #11(ICE) |
Mar16 |
160218 |
13.20 |
13.22 |
12.76 |
12.78 |
-0.38 |
72,495 |
122,639 |
-33,835 |
May16 |
160218 |
13.22 |
13.22 |
12.81 |
12.85 |
-0.30 |
76,523 |
295,661 |
+6,071 |
Jul16 |
160218 |
13.15 |
13.18 |
12.81 |
12.85 |
-0.27 |
25,499 |
191,947 |
+4,105 |
Oct16 |
160218 |
13.38 |
13.38 |
13.04 |
13.06 |
-0.27 |
10,581 |
92,144 |
+102 |
Mar17 |
160218 |
13.89 |
13.90 |
13.61 |
13.62 |
-0.25 |
4,859 |
72,182 |
+398 |
May17 |
160218 |
13.68 |
13.69 |
13.44 |
13.47 |
-0.21 |
654 |
8,516 |
-36 |
Jul17 |
160218 |
13.49 |
13.52 |
13.27 |
13.31 |
-0.19 |
522 |
14,321 |
+85 |
Oct17 |
160218 |
13.54 |
13.54 |
13.36 |
13.41 |
-0.15 |
149 |
15,426 |
-1 |
Total Volume and Open Interest |
191,452 |
822,756 |
-22,967 |
London Cocoa(LCE) |
Mar16 |
160218 |
2068 |
2110 |
2065 |
2109 |
+36 |
2,322 |
60,883 |
-143 |
May16 |
160218 |
2083 |
2122 |
2083 |
2120 |
+29 |
9,290 |
49,996 |
-687 |
Jul16 |
160218 |
2088 |
2120 |
2085 |
2119 |
+27 |
2,921 |
45,601 |
-491 |
Sep16 |
160218 |
2073 |
2105 |
2073 |
2104 |
+26 |
6,670 |
47,646 |
+5,086 |
Dec16 |
160218 |
2035 |
2065 |
2034 |
2063 |
+23 |
1,273 |
31,501 |
+418 |
Mar17 |
160218 |
2013 |
2039 |
2013 |
2036 |
+18 |
467 |
32,643 |
+31 |
May17 |
160218 |
2019 |
2040 |
2015 |
2036 |
+17 |
202 |
2,225 |
+128 |
Total Volume and Open Interest |
23,185 |
271,307 |
+4,351 |
London Sugar(LCE) |
May16 |
160218 |
374.50 |
374.90 |
369.40 |
369.90 |
-3.50 |
9,077 |
37,384 |
-63 |
Aug16 |
160218 |
374.70 |
374.70 |
367.90 |
368.30 |
-5.40 |
4,713 |
17,643 |
+697 |
Oct16 |
160218 |
375.90 |
376.00 |
369.20 |
369.60 |
-5.80 |
1,121 |
9,497 |
+8 |
Dec16 |
160218 |
378.30 |
379.00 |
373.40 |
373.50 |
-5.80 |
514 |
4,628 |
+115 |
Mar17 |
160218 |
382.10 |
382.80 |
376.70 |
376.80 |
-5.90 |
263 |
3,294 |
+209 |
Total Volume and Open Interest |
15,774 |
74,618 |
+1,011 |
Cotton(ICE) |
Mar16 |
160218 |
59.79 |
60.84 |
59.69 |
59.91 |
+0.04 |
25,510 |
19,544 |
-25,349 |
May16 |
160218 |
59.55 |
60.40 |
59.41 |
59.70 |
+0.15 |
29,537 |
104,160 |
+6,491 |
Jul16 |
160218 |
59.80 |
60.50 |
59.67 |
59.81 |
+0.01 |
8,701 |
35,128 |
+2,649 |
Oct16 |
160218 |
59.27 |
59.27 |
59.27 |
59.27 |
-0.11 |
0 |
2 |
+0 |
Dec16 |
160218 |
59.69 |
60.30 |
59.60 |
59.72 |
+0.02 |
2,537 |
24,940 |
+785 |
Mar17 |
160218 |
60.65 |
60.91 |
60.13 |
60.29 |
-0.14 |
265 |
4,377 |
+74 |
Total Volume and Open Interest |
66,804 |
188,677 |
-15,214 |
Lumber(CME) |
Mar16 |
160218 |
258.2 |
263.2 |
258.2 |
263.1 |
+9.8 |
548 |
2,659 |
-269 |
May16 |
160218 |
253.3 |
260.4 |
253.3 |
260.1 |
+9.6 |
394 |
2,215 |
+171 |
Jul16 |
160218 |
255.6 |
260.7 |
255.6 |
259.8 |
+9.1 |
19 |
488 |
+3 |
Sep16 |
160218 |
257.5 |
262.1 |
257.5 |
260.4 |
+7.9 |
1 |
62 |
+0 |
Total Volume and Open Interest |
962 |
5,460 |
-95 |
Crude Oil(NYM) |
Mar16 |
160218 |
31.35 |
31.98 |
30.27 |
30.77 |
+0.11 |
651,956 |
162,070 |
-52,136 |
Apr16 |
160218 |
33.55 |
34.21 |
32.45 |
32.93 |
-0.05 |
481,273 |
476,726 |
-1,606 |
May16 |
160218 |
35.13 |
35.83 |
34.08 |
34.55 |
-0.14 |
172,830 |
230,722 |
-12,661 |
Jun16 |
160218 |
36.27 |
37.04 |
35.29 |
35.76 |
-0.21 |
106,544 |
175,937 |
-3,181 |
Jul16 |
160218 |
37.39 |
37.93 |
36.17 |
36.66 |
-0.25 |
40,728 |
81,993 |
+3,328 |
Aug16 |
160218 |
38.31 |
38.65 |
36.93 |
37.38 |
-0.30 |
18,771 |
56,086 |
+2,157 |
Sep16 |
160218 |
38.73 |
39.20 |
37.77 |
38.02 |
-0.34 |
22,351 |
68,919 |
+2,897 |
Oct16 |
160218 |
39.51 |
39.77 |
38.19 |
38.61 |
-0.36 |
6,907 |
39,838 |
+237 |
Nov16 |
160218 |
39.39 |
40.12 |
38.91 |
39.16 |
-0.38 |
5,002 |
42,865 |
+69 |
Dec16 |
160218 |
40.29 |
40.88 |
39.20 |
39.67 |
-0.40 |
41,966 |
180,441 |
+2,273 |
Jan17 |
160218 |
40.75 |
41.08 |
39.76 |
40.12 |
-0.42 |
3,084 |
31,687 |
-24 |
Feb17 |
160218 |
40.84 |
41.10 |
40.18 |
40.54 |
-0.44 |
1,785 |
12,714 |
+57 |
Mar17 |
160218 |
41.80 |
41.93 |
40.91 |
40.93 |
-0.47 |
2,522 |
30,286 |
-167 |
Apr17 |
160218 |
42.27 |
42.27 |
41.30 |
41.30 |
-0.49 |
439 |
8,561 |
-42 |
May17 |
160218 |
41.63 |
41.63 |
41.63 |
41.63 |
-0.51 |
227 |
7,950 |
+97 |
Jun17 |
160218 |
42.61 |
43.02 |
41.62 |
41.94 |
-0.54 |
6,155 |
38,400 |
+140 |
Total Volume and Open Interest |
1,579,521 |
1,840,051 |
-57,751 |
e-miNY Crude Oil(NYM) |
Mar16 |
160218 |
31.300 |
31.950 |
30.275 |
30.775 |
+0.125 |
30,949 |
6,583 |
+1,089 |
Apr16 |
160218 |
33.475 |
34.200 |
32.450 |
32.925 |
-0.050 |
4,727 |
4,092 |
+419 |
May16 |
160218 |
35.275 |
35.700 |
34.100 |
34.550 |
-0.150 |
346 |
444 |
+29 |
Jun16 |
160218 |
36.375 |
36.875 |
35.400 |
35.750 |
-0.225 |
78 |
213 |
+25 |
Jul16 |
160218 |
37.500 |
37.500 |
36.400 |
36.650 |
-0.250 |
25 |
172 |
-6 |
Aug16 |
160218 |
37.400 |
37.525 |
37.375 |
37.375 |
-0.300 |
1 |
55 |
+0 |
Sep16 |
160218 |
38.025 |
38.025 |
38.025 |
38.025 |
-0.325 |
0 |
78 |
+0 |
Oct16 |
160218 |
38.600 |
38.600 |
38.600 |
38.600 |
-0.375 |
0 |
42 |
+0 |
Nov16 |
160218 |
39.150 |
39.150 |
39.150 |
39.150 |
-0.400 |
0 |
10 |
+0 |
Dec16 |
160218 |
40.700 |
40.750 |
39.675 |
39.675 |
-0.400 |
11 |
222 |
-4 |
Total Volume and Open Interest |
36,162 |
12,421 |
+1,551 |
NY Harbor ULSD(NYM) |
Mar16 |
160218 |
109.92 |
111.55 |
107.00 |
107.92 |
-0.87 |
69,411 |
51,571 |
-6,287 |
Apr16 |
160218 |
111.49 |
112.86 |
108.36 |
109.36 |
-0.74 |
50,486 |
73,082 |
-641 |
May16 |
160218 |
112.83 |
114.50 |
110.07 |
111.07 |
-0.69 |
27,123 |
61,029 |
+1,869 |
Jun16 |
160218 |
114.10 |
116.25 |
111.90 |
112.88 |
-0.68 |
17,924 |
44,104 |
+568 |
Jul16 |
160218 |
115.01 |
118.25 |
114.01 |
115.02 |
-0.67 |
8,092 |
24,567 |
-12 |
Aug16 |
160218 |
118.56 |
120.14 |
116.81 |
117.15 |
-0.63 |
3,173 |
14,788 |
+67 |
Sep16 |
160218 |
122.05 |
122.39 |
119.01 |
119.38 |
-0.59 |
3,326 |
13,001 |
+945 |
Oct16 |
160218 |
124.16 |
124.53 |
121.25 |
121.63 |
-0.56 |
1,243 |
8,252 |
+238 |
Nov16 |
160218 |
126.62 |
126.62 |
123.80 |
123.80 |
-0.56 |
1,132 |
6,652 |
+26 |
Dec16 |
160218 |
127.57 |
128.65 |
124.70 |
125.77 |
-0.57 |
2,732 |
35,491 |
+57 |
Jan17 |
160218 |
130.08 |
130.08 |
127.10 |
127.52 |
-0.60 |
642 |
12,439 |
+135 |
Feb17 |
160218 |
129.90 |
129.90 |
128.87 |
128.87 |
-0.61 |
335 |
2,786 |
+46 |
Mar17 |
160218 |
131.62 |
131.62 |
129.35 |
129.64 |
-0.62 |
154 |
3,403 |
-13 |
Apr17 |
160218 |
131.68 |
131.68 |
129.72 |
129.72 |
-0.60 |
141 |
1,354 |
+6 |
Total Volume and Open Interest |
186,295 |
367,721 |
-2,914 |
RBOB Gasoline(NYM) |
Mar16 |
160218 |
101.96 |
102.50 |
95.86 |
97.24 |
-3.10 |
60,493 |
53,219 |
-12,264 |
Apr16 |
160218 |
126.46 |
127.04 |
121.69 |
122.72 |
-1.86 |
54,483 |
91,373 |
+3,654 |
May16 |
160218 |
128.71 |
129.64 |
124.54 |
125.44 |
-1.80 |
24,748 |
58,717 |
-212 |
Jun16 |
160218 |
129.17 |
130.16 |
125.33 |
126.16 |
-1.64 |
19,346 |
39,613 |
+630 |
Jul16 |
160218 |
128.26 |
129.65 |
125.05 |
125.69 |
-1.64 |
11,001 |
25,948 |
+622 |
Aug16 |
160218 |
127.35 |
128.12 |
123.92 |
124.34 |
-1.72 |
5,245 |
23,543 |
+523 |
Sep16 |
160218 |
125.14 |
125.76 |
121.71 |
122.12 |
-1.77 |
7,158 |
26,605 |
+830 |
Oct16 |
160218 |
112.31 |
112.38 |
109.18 |
109.33 |
-1.69 |
3,065 |
17,600 |
+122 |
Nov16 |
160218 |
108.22 |
110.16 |
107.05 |
107.14 |
-1.66 |
1,962 |
10,685 |
+139 |
Dec16 |
160218 |
108.64 |
110.07 |
105.34 |
106.22 |
-1.68 |
3,103 |
28,332 |
+207 |
Total Volume and Open Interest |
191,480 |
407,706 |
-5,659 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160218 |
97.20 |
97.24 |
97.20 |
97.20 |
-3.10 |
1 |
1 |
+0 |
Apr16 |
160218 |
122.70 |
122.72 |
122.70 |
122.70 |
-1.90 |
|
|
|
May16 |
160218 |
125.40 |
125.44 |
125.40 |
125.40 |
-1.80 |
|
|
|
Jun16 |
160218 |
126.20 |
126.20 |
126.16 |
126.20 |
-1.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar16 |
160218 |
1.948 |
1.954 |
1.849 |
1.852 |
-0.090 |
135,735 |
108,799 |
-16,173 |
Apr16 |
160218 |
2.015 |
2.023 |
1.924 |
1.927 |
-0.084 |
76,153 |
232,784 |
+7,333 |
May16 |
160218 |
2.078 |
2.087 |
2.002 |
2.004 |
-0.072 |
35,648 |
176,870 |
+5,154 |
Jun16 |
160218 |
2.144 |
2.154 |
2.075 |
2.077 |
-0.067 |
14,359 |
52,810 |
+1,123 |
Jul16 |
160218 |
2.214 |
2.222 |
2.148 |
2.150 |
-0.063 |
22,821 |
67,486 |
-520 |
Aug16 |
160218 |
2.250 |
2.250 |
2.190 |
2.192 |
-0.060 |
10,228 |
33,315 |
-162 |
Sep16 |
160218 |
2.267 |
2.267 |
2.206 |
2.208 |
-0.058 |
9,639 |
55,508 |
+2,296 |
Oct16 |
160218 |
2.286 |
2.296 |
2.233 |
2.238 |
-0.059 |
17,969 |
76,086 |
+2,511 |
Nov16 |
160218 |
2.387 |
2.392 |
2.333 |
2.337 |
-0.057 |
2,110 |
21,335 |
+289 |
Dec16 |
160218 |
2.577 |
2.578 |
2.526 |
2.532 |
-0.055 |
2,205 |
28,347 |
+295 |
Jan17 |
160218 |
2.709 |
2.709 |
2.641 |
2.648 |
-0.056 |
6,355 |
43,695 |
+539 |
Feb17 |
160218 |
2.685 |
2.689 |
2.634 |
2.642 |
-0.055 |
950 |
9,492 |
+138 |
Mar17 |
160218 |
2.657 |
2.657 |
2.601 |
2.610 |
-0.052 |
2,155 |
28,537 |
+83 |
Apr17 |
160218 |
2.493 |
2.493 |
2.445 |
2.452 |
-0.040 |
1,634 |
24,047 |
-98 |
May17 |
160218 |
2.490 |
2.494 |
2.454 |
2.461 |
-0.039 |
209 |
5,966 |
+25 |
Jun17 |
160218 |
2.525 |
2.525 |
2.493 |
2.502 |
-0.038 |
59 |
3,529 |
+15 |
Total Volume and Open Interest |
338,725 |
1,011,059 |
+2,794 |
Brent Crude Oil(ICE) |
Apr16 |
160218 |
34.91 |
35.73 |
33.79 |
34.28 |
-0.22 |
398,492 |
263,662 |
-31,891 |
May16 |
160218 |
35.48 |
36.30 |
34.40 |
34.88 |
-0.25 |
195,731 |
409,175 |
+13,103 |
Jun16 |
160218 |
36.19 |
36.96 |
35.12 |
35.57 |
-0.30 |
118,564 |
273,600 |
+10,758 |
Jul16 |
160218 |
36.91 |
37.61 |
35.79 |
36.24 |
-0.34 |
42,653 |
128,182 |
+5,144 |
Aug16 |
160218 |
37.66 |
38.31 |
36.50 |
36.94 |
-0.38 |
25,534 |
99,183 |
+1,987 |
Sep16 |
160218 |
38.41 |
38.98 |
37.17 |
37.61 |
-0.42 |
33,691 |
106,135 |
+1,609 |
Oct16 |
160218 |
39.12 |
39.54 |
37.79 |
38.23 |
-0.45 |
12,523 |
54,640 |
+1,595 |
Nov16 |
160218 |
39.71 |
40.15 |
38.41 |
38.82 |
-0.47 |
8,913 |
54,985 |
+945 |
Dec16 |
160218 |
40.25 |
40.75 |
38.96 |
39.40 |
-0.48 |
68,474 |
303,464 |
+1,491 |
Jan17 |
160218 |
40.70 |
40.70 |
39.79 |
39.90 |
-0.47 |
3,485 |
42,230 |
+132 |
Feb17 |
160218 |
41.19 |
41.19 |
40.41 |
40.41 |
-0.46 |
3,511 |
40,142 |
+1 |
Mar17 |
160218 |
41.96 |
42.00 |
40.91 |
40.91 |
-0.46 |
4,001 |
32,705 |
-105 |
Apr17 |
160218 |
41.39 |
41.39 |
41.39 |
41.39 |
-0.46 |
1,590 |
14,654 |
-9 |
May17 |
160218 |
41.82 |
41.82 |
41.82 |
41.82 |
-0.45 |
1,947 |
14,037 |
+37 |
Total Volume and Open Interest |
960,560 |
2,175,124 |
+5,239 |
Gas Oil(ICE) |
Mar16 |
160218 |
322.25 |
330.75 |
317.00 |
321.25 |
+0.50 |
84,353 |
153,115 |
-2,552 |
Apr16 |
160218 |
332.25 |
336.50 |
322.50 |
326.75 |
+0.25 |
58,740 |
133,709 |
-2,603 |
May16 |
160218 |
337.25 |
342.00 |
328.25 |
332.50 |
+0.50 |
23,556 |
67,597 |
+95 |
Jun16 |
160218 |
342.75 |
347.25 |
333.75 |
338.25 |
+0.75 |
29,392 |
77,045 |
+2,523 |
Jul16 |
160218 |
348.75 |
353.25 |
339.50 |
344.25 |
+0.50 |
10,172 |
32,278 |
+1,216 |
Aug16 |
160218 |
353.75 |
358.25 |
345.50 |
350.25 |
+0.75 |
5,762 |
23,398 |
+349 |
Sep16 |
160218 |
358.00 |
364.25 |
350.75 |
355.75 |
+0.75 |
4,677 |
24,859 |
+86 |
Oct16 |
160218 |
364.25 |
369.25 |
358.00 |
361.75 |
+0.50 |
2,216 |
20,253 |
+267 |
Nov16 |
160218 |
370.50 |
373.50 |
362.25 |
366.25 |
+0.50 |
1,979 |
13,297 |
+317 |
Dec16 |
160218 |
372.25 |
377.75 |
364.75 |
369.75 |
+0.50 |
16,347 |
81,719 |
+744 |
Total Volume and Open Interest |
249,244 |
774,931 |
+1,978 |
Ethanol(CBOT) |
Mar16 |
160218 |
1.396 |
1.399 |
1.380 |
1.396 |
+0.003 |
83 |
968 |
-30 |
Apr16 |
160218 |
1.404 |
1.409 |
1.395 |
1.406 |
+0.003 |
80 |
1,618 |
+33 |
May16 |
160218 |
1.413 |
1.413 |
1.413 |
1.413 |
+0.003 |
22 |
436 |
+10 |
Jun16 |
160218 |
1.414 |
1.414 |
1.413 |
1.413 |
+0.003 |
2 |
241 |
+0 |
Jul16 |
160218 |
1.412 |
1.412 |
1.409 |
1.409 |
+0.003 |
0 |
380 |
+0 |
Aug16 |
160218 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.005 |
0 |
114 |
+0 |
Sep16 |
160218 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.005 |
0 |
243 |
+0 |
Oct16 |
160218 |
1.392 |
1.392 |
1.392 |
1.392 |
+0.005 |
1 |
206 |
+1 |
Total Volume and Open Interest |
188 |
4,524 |
+14 |
WTI Crude Oil(ICE) |
Mar16 |
160218 |
31.21 |
31.96 |
30.27 |
30.77 |
+0.11 |
57,064 |
35,301 |
-5,132 |
Apr16 |
160218 |
33.51 |
34.20 |
32.45 |
32.93 |
-0.05 |
93,514 |
103,699 |
-2,145 |
May16 |
160218 |
35.13 |
35.79 |
34.10 |
34.55 |
-0.14 |
59,728 |
59,862 |
+208 |
Jun16 |
160218 |
36.40 |
37.01 |
35.28 |
35.76 |
-0.21 |
38,004 |
70,412 |
+2,802 |
Jul16 |
160218 |
37.24 |
37.87 |
36.17 |
36.66 |
-0.25 |
12,233 |
12,850 |
-90 |
Aug16 |
160218 |
37.91 |
38.58 |
36.89 |
37.38 |
-0.30 |
5,804 |
7,565 |
-750 |
Sep16 |
160218 |
38.50 |
39.18 |
37.62 |
38.02 |
-0.34 |
4,635 |
16,069 |
-107 |
Oct16 |
160218 |
39.15 |
39.75 |
38.12 |
38.61 |
-0.36 |
1,371 |
3,534 |
+47 |
Nov16 |
160218 |
39.70 |
40.28 |
38.67 |
39.16 |
-0.38 |
1,086 |
10,108 |
-140 |
Dec16 |
160218 |
40.39 |
40.83 |
39.27 |
39.67 |
-0.40 |
8,002 |
72,133 |
-120 |
Jan17 |
160218 |
40.12 |
40.12 |
40.12 |
40.12 |
-0.42 |
220 |
4,850 |
+61 |
Feb17 |
160218 |
40.54 |
40.54 |
40.54 |
40.54 |
-0.44 |
159 |
3,093 |
+32 |
Mar17 |
160218 |
40.93 |
40.93 |
40.93 |
40.93 |
-0.47 |
143 |
2,406 |
-13 |
Apr17 |
160218 |
41.80 |
41.80 |
41.30 |
41.30 |
-0.49 |
36 |
1,542 |
+0 |
May17 |
160218 |
41.63 |
41.63 |
41.63 |
41.63 |
-0.51 |
57 |
1,060 |
+0 |
Jun17 |
160218 |
42.82 |
42.82 |
41.61 |
41.94 |
-0.54 |
655 |
13,615 |
+184 |
Total Volume and Open Interest |
284,373 |
468,611 |
-5,497 |
US Dollar Index(ICE) |
Mar16 |
160218 |
96.835 |
97.100 |
96.705 |
96.960 |
+0.160 |
17,320 |
66,955 |
+590 |
Jun16 |
160218 |
96.925 |
97.195 |
96.810 |
97.070 |
+0.168 |
386 |
2,442 |
+94 |
Sep16 |
160218 |
97.130 |
97.130 |
97.130 |
97.130 |
+0.165 |
18 |
459 |
+1 |
Total Volume and Open Interest |
17,726 |
69,926 |
+685 |
Australian Dollar(CME) |
Mar16 |
160218 |
71.67 |
71.74 |
71.26 |
71.51 |
-0.08 |
131,936 |
110,279 |
-2,539 |
Jun16 |
160218 |
71.38 |
71.44 |
70.97 |
71.21 |
-0.08 |
689 |
1,114 |
+82 |
Sep16 |
160218 |
70.92 |
70.92 |
70.92 |
70.92 |
-0.08 |
0 |
32 |
+0 |
Total Volume and Open Interest |
132,626 |
111,447 |
-2,456 |
British Pound(CME) |
Mar16 |
160218 |
142.89 |
143.95 |
142.58 |
143.17 |
+0.29 |
131,677 |
258,499 |
+5,792 |
Jun16 |
160218 |
142.99 |
143.99 |
142.65 |
143.23 |
+0.29 |
423 |
1,892 |
+100 |
Sep16 |
160218 |
143.89 |
143.92 |
142.92 |
143.32 |
+0.28 |
10 |
204 |
+7 |
Total Volume and Open Interest |
132,110 |
260,649 |
+5,899 |
Canadian Dollar(CME) |
Mar16 |
160218 |
73.08 |
73.24 |
72.72 |
72.78 |
-0.09 |
84,487 |
152,116 |
-2,589 |
Jun16 |
160218 |
73.16 |
73.25 |
72.74 |
72.79 |
-0.09 |
784 |
4,423 |
+72 |
Sep16 |
160218 |
73.25 |
73.28 |
72.80 |
72.82 |
-0.09 |
25 |
1,232 |
+0 |
Dec16 |
160218 |
73.21 |
73.31 |
72.85 |
72.87 |
-0.08 |
38 |
781 |
+13 |
Total Volume and Open Interest |
85,334 |
158,608 |
-2,504 |
Japanese Yen(CME) |
Mar16 |
160218 |
87.69 |
88.43 |
87.52 |
88.11 |
+0.16 |
243,506 |
246,914 |
+5,010 |
Jun16 |
160218 |
87.80 |
88.67 |
87.78 |
88.36 |
+0.15 |
1,171 |
1,830 |
+247 |
Sep16 |
160218 |
88.70 |
88.94 |
88.21 |
88.70 |
+0.16 |
2 |
168 |
+2 |
Total Volume and Open Interest |
244,681 |
248,985 |
+5,259 |
Swiss Franc(CME) |
Mar16 |
160218 |
100.86 |
101.05 |
100.40 |
100.61 |
-0.40 |
29,181 |
47,987 |
-957 |
Jun16 |
160218 |
101.32 |
101.48 |
100.87 |
101.07 |
-0.39 |
109 |
536 |
+37 |
Sep16 |
160218 |
101.62 |
101.62 |
101.48 |
101.62 |
-0.40 |
0 |
18 |
+0 |
Total Volume and Open Interest |
29,290 |
48,564 |
-920 |
EuroFX(CME) |
Mar16 |
160218 |
111.36 |
111.56 |
110.77 |
111.04 |
-0.42 |
252,501 |
418,916 |
-3,092 |
Jun16 |
160218 |
111.74 |
111.87 |
111.08 |
111.35 |
-0.43 |
2,254 |
9,403 |
+309 |
Sep16 |
160218 |
111.60 |
112.21 |
111.53 |
111.74 |
-0.43 |
63 |
755 |
+22 |
Total Volume and Open Interest |
254,828 |
429,997 |
-2,757 |
Mexican Peso(CME) |
Mar16 |
160218 |
544.50 |
552.50 |
543.75 |
546.75 |
+2.75 |
67,314 |
107,262 |
-136 |
Apr16 |
160218 |
545.25 |
545.25 |
545.25 |
545.25 |
+2.88 |
|
|
|
Total Volume and Open Interest |
67,497 |
161,403 |
+20 |
Brazilian Real(CME) |
Mar16 |
160218 |
252.00 |
252.00 |
245.95 |
246.45 |
-3.70 |
3,689 |
13,006 |
-1,293 |
Apr16 |
160218 |
244.00 |
244.00 |
243.65 |
244.00 |
-3.70 |
23 |
119 |
+23 |
May16 |
160218 |
241.90 |
241.90 |
241.90 |
241.90 |
-3.80 |
0 |
2 |
+0 |
Jun16 |
160218 |
240.00 |
240.00 |
239.60 |
239.60 |
-3.65 |
5 |
578 |
+0 |
Total Volume and Open Interest |
3,717 |
13,713 |
-1,270 |
30-Year T-Bonds(CBOT) |
Mar16 |
160218 |
164~180 |
166~190 |
164~110 |
166~030 |
+1~170 |
334,470 |
555,138 |
-2,534 |
Jun16 |
160218 |
163~070 |
165~070 |
163~010 |
164~240 |
+1~170 |
3,765 |
13,413 |
+925 |
Sep16 |
160218 |
163~240 |
163~240 |
163~240 |
163~240 |
+1~170 |
0 |
11 |
+0 |
Total Volume and Open Interest |
338,235 |
568,562 |
-1,609 |
10-Year T-Notes(CBOT) |
Mar16 |
160218 |
130~140 |
131~035 |
130~100 |
130~295 |
+0~155 |
1,581,160 |
2,956,158 |
+12,294 |
Jun16 |
160218 |
130~010 |
130~230 |
129~300 |
130~175 |
+0~155 |
53,526 |
188,719 |
+20,274 |
Sep16 |
160218 |
129~265 |
129~265 |
129~265 |
129~265 |
+0~155 |
|
|
|
Total Volume and Open Interest |
1,634,686 |
3,144,877 |
+32,568 |
5-Year T-Notes(CBOT) |
Mar16 |
160218 |
121~010 |
121~110 |
120~296 |
121~074 |
+0~074 |
725,875 |
2,584,749 |
-13,817 |
Jun16 |
160218 |
120~292 |
121~070 |
120~252 |
121~034 |
+0~074 |
55,198 |
165,303 |
+6,877 |
Sep16 |
160218 |
120~204 |
120~204 |
120~204 |
120~204 |
+0~074 |
|
|
|
Total Volume and Open Interest |
781,073 |
2,750,052 |
-6,940 |
2 Year T-Notes(CBOT) |
Mar16 |
160218 |
109~124 |
109~154 |
109~114 |
109~140 |
+0~014 |
260,759 |
1,119,437 |
+10,528 |
Jun16 |
160218 |
109~130 |
109~154 |
109~114 |
109~140 |
+0~014 |
15,715 |
87,471 |
+10,245 |
Sep16 |
160218 |
109~060 |
109~060 |
109~060 |
109~060 |
+0~014 |
|
|
|
Total Volume and Open Interest |
276,474 |
1,206,908 |
+20,773 |
Eurodollars(CME) |
Mar16 |
160218 |
99.355 |
99.363 |
99.355 |
99.357 |
unch |
167,306 |
1,055,527 |
+3,991 |
Jun16 |
160218 |
99.315 |
99.330 |
99.300 |
99.315 |
unch |
194,105 |
1,286,192 |
+11,283 |
Sep16 |
160218 |
99.275 |
99.295 |
99.255 |
99.280 |
+0.005 |
218,446 |
1,184,280 |
-1,557 |
Dec16 |
160218 |
99.220 |
99.255 |
99.200 |
99.235 |
+0.015 |
269,486 |
1,265,131 |
-2,336 |
Mar17 |
160218 |
99.175 |
99.220 |
99.155 |
99.200 |
+0.025 |
268,345 |
963,747 |
-12,070 |
Jun17 |
160218 |
99.120 |
99.170 |
99.095 |
99.150 |
+0.035 |
235,797 |
714,876 |
-19,986 |
Sep17 |
160218 |
99.055 |
99.120 |
99.030 |
99.095 |
+0.040 |
166,470 |
657,699 |
-2,587 |
Dec17 |
160218 |
98.980 |
99.050 |
98.945 |
99.025 |
+0.050 |
181,673 |
715,116 |
-7,190 |
Mar18 |
160218 |
98.905 |
98.985 |
98.875 |
98.960 |
+0.055 |
102,241 |
486,093 |
-12,809 |
Jun18 |
160218 |
98.825 |
98.915 |
98.795 |
98.885 |
+0.060 |
84,323 |
419,918 |
-1,794 |
Sep18 |
160218 |
98.745 |
98.840 |
98.715 |
98.810 |
+0.065 |
76,641 |
345,970 |
-694 |
Dec18 |
160218 |
98.660 |
98.755 |
98.625 |
98.725 |
+0.065 |
79,489 |
401,008 |
-4,608 |
Mar19 |
160218 |
98.585 |
98.685 |
98.555 |
98.655 |
+0.065 |
58,571 |
275,688 |
-2,753 |
Jun19 |
160218 |
98.510 |
98.610 |
98.480 |
98.575 |
+0.065 |
37,535 |
206,226 |
-1,780 |
Sep19 |
160218 |
98.435 |
98.530 |
98.400 |
98.500 |
+0.070 |
32,115 |
151,036 |
-245 |
Dec19 |
160218 |
98.350 |
98.450 |
98.320 |
98.415 |
+0.065 |
41,635 |
123,408 |
-5,109 |
Mar20 |
160218 |
98.280 |
98.380 |
98.250 |
98.345 |
+0.065 |
23,231 |
82,635 |
+1,456 |
Jun20 |
160218 |
98.205 |
98.305 |
98.175 |
98.270 |
+0.065 |
24,046 |
61,178 |
+2,097 |
Total Volume and Open Interest |
2,313,709 |
10,668,088 |
-57,865 |
Ultra T-Bond(CBOT) |
Mar16 |
160218 |
169~13 |
171~24 |
169~06 |
171~02 |
+1~20 |
112,611 |
641,250 |
+3,720 |
Jun16 |
160218 |
171~13 |
173~16 |
170~29 |
172~29 |
+1~22 |
612 |
958 |
+481 |
Sep16 |
160218 |
174~29 |
174~29 |
174~29 |
174~29 |
+1~22 |
|
|
|
Total Volume and Open Interest |
113,223 |
642,208 |
+4,201 |
30 Day Federal Funds(CBOT) |
Feb16 |
160218 |
99.625 |
99.625 |
99.625 |
99.625 |
unch |
359 |
108,740 |
-276 |
Mar16 |
160218 |
99.615 |
99.620 |
99.615 |
99.620 |
unch |
1,705 |
51,988 |
-400 |
Apr16 |
160218 |
99.610 |
99.615 |
99.610 |
99.615 |
unch |
10,239 |
124,679 |
+31 |
May16 |
160218 |
99.600 |
99.605 |
99.595 |
99.600 |
unch |
8,418 |
133,297 |
+2,469 |
Jun16 |
160218 |
99.595 |
99.600 |
99.580 |
99.590 |
unch |
5,105 |
39,520 |
+662 |
Jul16 |
160218 |
99.580 |
99.590 |
99.565 |
99.580 |
+0.005 |
14,401 |
69,379 |
+6,591 |
Total Volume and Open Interest |
58,144 |
766,270 |
+11,419 |
3-Mth Euro-Yen(CME) |
Mar16 |
160218 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160218 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160218 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160218 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160218 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160218 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160218 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160218 |
99.985 |
99.985 |
99.985 |
99.985 |
+0.030 |
|
|
|
Mar18 |
160218 |
99.845 |
99.845 |
99.845 |
99.845 |
+0.030 |
|
|
|
Jun18 |
160218 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.030 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
+0.03 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160218 |
151.18 |
151.48 |
151.10 |
151.45 |
+0.24 |
1,977 |
18,007 |
-248 |
Jun16 |
160218 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.24 |
0 |
1 |
+0 |
Sep16 |
160218 |
150.29 |
150.29 |
150.29 |
150.29 |
+0.24 |
|
|
|
Total Volume and Open Interest |
1,977 |
18,008 |
-248 |
Euro-Bund(EUREX) |
Mar16 |
160218 |
164.38 |
165.20 |
164.24 |
165.02 |
+0.83 |
694,807 |
1,211,520 |
+6,494 |
Jun16 |
160218 |
161.82 |
162.56 |
161.65 |
162.41 |
+0.83 |
892 |
49,942 |
+421 |
Sep16 |
160218 |
161.45 |
161.45 |
161.45 |
161.45 |
+0.83 |
0 |
1 |
+0 |
Total Volume and Open Interest |
695,699 |
1,261,463 |
+6,915 |
Euro-Bobl(EUREX) |
Mar16 |
160218 |
132.75 |
132.89 |
132.68 |
132.86 |
+0.15 |
420,302 |
985,630 |
-10,568 |
Jun16 |
160218 |
131.00 |
131.13 |
130.97 |
131.10 |
+0.15 |
1,452 |
23,067 |
+778 |
Sep16 |
160218 |
131.10 |
131.10 |
131.10 |
131.10 |
+0.15 |
|
|
|
Total Volume and Open Interest |
421,754 |
1,008,697 |
-9,790 |
3-Mth Euribor(EUREX) |
Mar16 |
160218 |
100.255 |
100.255 |
100.255 |
100.255 |
+0.010 |
630 |
5,729 |
-370 |
Jun16 |
160218 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.020 |
0 |
10,329 |
+0 |
Sep16 |
160218 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.015 |
10 |
4,937 |
+0 |
Total Volume and Open Interest |
1,354 |
69,369 |
+14 |
Long Gilt(LIFFE) |
Mar16 |
160218 |
121~17 |
121~23 |
121~02 |
121~22 |
+0~15 |
164,916 |
462,807 |
-2,260 |
Jun16 |
160218 |
120~16 |
120~27 |
120~08 |
120~27 |
+0~15 |
|
|
|
Total Volume and Open Interest |
164,916 |
462,807 |
-2,260 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160218 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.01 |
28,316 |
320,213 |
+1,819 |
Jun16 |
160218 |
99.41 |
99.41 |
99.40 |
99.41 |
+0.01 |
30,051 |
453,549 |
-4,757 |
Sep16 |
160218 |
99.42 |
99.42 |
99.40 |
99.42 |
+0.01 |
27,504 |
399,893 |
-2,181 |
Dec16 |
160218 |
99.41 |
99.41 |
99.38 |
99.41 |
+0.02 |
31,661 |
401,761 |
-689 |
Mar17 |
160218 |
99.37 |
99.38 |
99.34 |
99.38 |
+0.02 |
27,383 |
321,340 |
+1,561 |
Jun17 |
160218 |
99.32 |
99.34 |
99.28 |
99.33 |
+0.02 |
31,004 |
286,225 |
-874 |
Total Volume and Open Interest |
333,983 |
3,421,934 |
-8,671 |
3-Mth Euribor(LIFFE) |
Mar16 |
160218 |
100.245 |
100.260 |
100.240 |
100.255 |
+0.010 |
41,826 |
471,942 |
+2,174 |
Jun16 |
160218 |
100.290 |
100.310 |
100.285 |
100.300 |
+0.010 |
33,404 |
456,795 |
+94 |
Sep16 |
160218 |
100.310 |
100.325 |
100.305 |
100.320 |
+0.010 |
24,730 |
450,256 |
-4,107 |
Total Volume and Open Interest |
315,453 |
3,698,665 |
+15,619 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160218 |
97.76 |
97.78 |
97.74 |
97.75 |
-0.01 |
17,167 |
149,220 |
-2,925 |
Jun16 |
160218 |
97.87 |
97.89 |
97.84 |
97.88 |
+0.01 |
22,665 |
217,934 |
+2,867 |
Sep16 |
160218 |
97.94 |
97.96 |
97.91 |
97.96 |
+0.01 |
13,945 |
178,745 |
+2,299 |
Dec16 |
160218 |
97.99 |
98.02 |
97.95 |
98.01 |
+0.01 |
9,443 |
136,903 |
-3,067 |
Mar17 |
160218 |
98.02 |
98.05 |
97.98 |
98.04 |
+0.01 |
4,138 |
94,735 |
-700 |
Jun17 |
160218 |
98.02 |
98.05 |
97.98 |
98.05 |
+0.02 |
2,948 |
65,586 |
-469 |
Sep17 |
160218 |
98.01 |
98.03 |
97.96 |
98.03 |
+0.02 |
2,915 |
50,420 |
+1,162 |
Dec17 |
160218 |
97.98 |
98.00 |
97.93 |
97.99 |
+0.01 |
926 |
27,455 |
+289 |
Mar18 |
160218 |
97.89 |
97.94 |
97.89 |
97.94 |
+0.01 |
413 |
7,920 |
+401 |
Jun18 |
160218 |
97.89 |
97.90 |
97.83 |
97.90 |
+0.01 |
83 |
9,449 |
-10 |
Total Volume and Open Interest |
74,643 |
940,588 |
-153 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160218 |
97.51 |
97.52 |
97.42 |
97.46 |
-0.06 |
98,828 |
875,808 |
-1,291 |
Jun16 |
160218 |
97.46 |
97.46 |
97.46 |
97.46 |
-0.06 |
|
|
|
Total Volume and Open Interest |
98,828 |
875,808 |
-1,291 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160218 |
98.17 |
98.18 |
98.11 |
98.16 |
-0.02 |
158,845 |
842,271 |
+1,643 |
Jun16 |
160218 |
98.16 |
98.16 |
98.16 |
98.16 |
-0.02 |
|
|
|
Total Volume and Open Interest |
158,845 |
842,271 |
+1,643 |
Gold(CMX) |
Feb16 |
160218 |
1209.6 |
1239.2 |
1201.6 |
1226.1 |
+15.0 |
422 |
574 |
-142 |
Apr16 |
160218 |
1209.5 |
1240.6 |
1201.3 |
1226.3 |
+14.9 |
340,804 |
302,120 |
+1,768 |
Jun16 |
160218 |
1209.2 |
1240.7 |
1202.0 |
1226.8 |
+15.0 |
10,491 |
65,762 |
+1,938 |
Aug16 |
160218 |
1207.4 |
1240.7 |
1205.7 |
1227.3 |
+15.1 |
1,764 |
14,650 |
+58 |
Oct16 |
160218 |
1211.8 |
1236.5 |
1208.6 |
1227.9 |
+15.2 |
248 |
4,298 |
+80 |
Dec16 |
160218 |
1210.5 |
1241.5 |
1206.2 |
1228.5 |
+15.2 |
1,133 |
16,387 |
+59 |
Feb17 |
160218 |
1205.9 |
1241.0 |
1205.8 |
1229.2 |
+15.2 |
515 |
2,445 |
+415 |
Apr17 |
160218 |
1234.5 |
1242.5 |
1230.0 |
1230.0 |
+15.3 |
75 |
1,554 |
+37 |
Jun17 |
160218 |
1212.2 |
1230.9 |
1212.2 |
1230.9 |
+15.3 |
96 |
5,251 |
-45 |
Aug17 |
160218 |
1231.7 |
1231.7 |
1231.7 |
1231.7 |
+15.3 |
0 |
90 |
+0 |
Oct17 |
160218 |
1232.6 |
1232.6 |
1232.6 |
1232.6 |
+15.3 |
0 |
6 |
+0 |
Dec17 |
160218 |
1215.3 |
1233.5 |
1214.9 |
1233.5 |
+15.3 |
51 |
5,946 |
+5 |
Total Volume and Open Interest |
361,724 |
428,912 |
+4,247 |
Silver(CMX) |
Mar16 |
160218 |
1531.5 |
1557.0 |
1522.5 |
1543.2 |
+5.5 |
87,038 |
74,409 |
-3,852 |
May16 |
160218 |
1534.0 |
1560.0 |
1526.0 |
1546.1 |
+5.9 |
19,081 |
57,235 |
+1,025 |
Jul16 |
160218 |
1538.5 |
1561.5 |
1529.5 |
1548.8 |
+6.1 |
1,197 |
12,742 |
+358 |
Sep16 |
160218 |
1538.0 |
1555.5 |
1535.5 |
1551.2 |
+6.3 |
667 |
6,390 |
+234 |
Dec16 |
160218 |
1541.0 |
1564.0 |
1537.5 |
1554.6 |
+6.4 |
849 |
10,889 |
+339 |
Mar17 |
160218 |
1561.0 |
1561.0 |
1558.0 |
1558.0 |
+6.0 |
20 |
104 |
+4 |
May17 |
160218 |
1560.8 |
1560.8 |
1560.8 |
1560.8 |
+6.1 |
0 |
26 |
+0 |
Total Volume and Open Interest |
109,553 |
166,645 |
-1,843 |
Platinum(NYMEX) |
Apr16 |
160218 |
943.7 |
949.6 |
936.0 |
945.6 |
-4.1 |
17,536 |
58,571 |
-630 |
Jul16 |
160218 |
946.8 |
949.1 |
936.7 |
946.1 |
-4.0 |
94 |
6,078 |
+35 |
Oct16 |
160218 |
946.5 |
949.0 |
943.0 |
947.4 |
-4.0 |
12 |
206 |
+10 |
Jan17 |
160218 |
948.7 |
948.7 |
948.7 |
948.7 |
-4.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,646 |
64,876 |
-585 |
Palladium(NYMEX) |
Mar16 |
160218 |
514.65 |
518.20 |
496.35 |
504.85 |
-11.05 |
5,826 |
18,303 |
-663 |
Jun16 |
160218 |
515.85 |
518.70 |
498.00 |
505.45 |
-11.05 |
1,256 |
9,603 |
+375 |
Sep16 |
160218 |
506.10 |
506.10 |
506.10 |
506.10 |
-11.05 |
0 |
159 |
+0 |
Total Volume and Open Interest |
7,087 |
28,117 |
-288 |
Copper(CMX) |
Mar16 |
160218 |
207.45 |
207.85 |
205.30 |
207.35 |
-0.20 |
90,754 |
64,232 |
-10,882 |
May16 |
160218 |
207.75 |
208.10 |
205.75 |
207.65 |
-0.25 |
32,622 |
83,763 |
+4,334 |
Jul16 |
160218 |
208.00 |
208.50 |
206.30 |
208.05 |
-0.30 |
4,687 |
23,526 |
-221 |
Sep16 |
160218 |
208.50 |
208.75 |
207.70 |
208.35 |
-0.35 |
2,077 |
7,240 |
-48 |
Dec16 |
160218 |
208.20 |
209.00 |
207.45 |
208.65 |
-0.40 |
925 |
5,444 |
+258 |
Total Volume and Open Interest |
132,160 |
191,131 |
-6,420 |
E-mini DJIA Index(CBOT) |
Mar16 |
160218 |
16448 |
16515 |
16355 |
16391 |
-22 |
221,658 |
61,881 |
+1,154 |
Jun16 |
160218 |
16348 |
16414 |
16260 |
16292 |
-22 |
241 |
966 |
+10 |
Sep16 |
160218 |
16280 |
16308 |
16221 |
16221 |
-22 |
40 |
108 |
+5 |
Dec16 |
160218 |
16161 |
16161 |
16161 |
16161 |
-22 |
0 |
1 |
+0 |
Total Volume and Open Interest |
221,939 |
62,956 |
+1,169 |
S & P 500(CME) |
Mar16 |
160218 |
1926.10 |
1933.10 |
1911.50 |
1916.60 |
-6.10 |
12,772 |
136,859 |
+6,194 |
Jun16 |
160218 |
1911.50 |
1914.80 |
1903.80 |
1907.70 |
-6.10 |
313 |
3,327 |
+314 |
Sep16 |
160218 |
1900.10 |
1907.00 |
1896.00 |
1900.10 |
-5.90 |
0 |
198 |
+0 |
Dec16 |
160218 |
1892.70 |
1899.60 |
1888.60 |
1892.70 |
-5.90 |
|
|
|
Total Volume and Open Interest |
13,085 |
140,384 |
+6,508 |
S & P 500 E-Mini(Globex) |
Mar16 |
160218 |
1926.75 |
1933.50 |
1911.25 |
1916.50 |
-6.25 |
2,034,059 |
3,003,822 |
+9,430 |
Jun16 |
160218 |
1917.50 |
1924.50 |
1902.50 |
1907.75 |
-6.00 |
8,477 |
90,792 |
+3,407 |
Sep16 |
160218 |
1911.00 |
1916.50 |
1895.25 |
1900.00 |
-6.00 |
217 |
6,972 |
-47 |
Dec16 |
160218 |
1897.00 |
1903.25 |
1887.25 |
1892.75 |
-5.75 |
17 |
441 |
-4 |
Total Volume and Open Interest |
2,042,771 |
3,102,033 |
+12,786 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160218 |
4208.30 |
4227.50 |
4144.00 |
4155.00 |
-41.80 |
320,588 |
268,672 |
-2,336 |
Jun16 |
160218 |
4198.00 |
4217.30 |
4136.80 |
4146.00 |
-41.30 |
280 |
824 |
+54 |
Sep16 |
160218 |
4142.50 |
4142.50 |
4142.50 |
4142.50 |
-41.30 |
0 |
20 |
+0 |
Total Volume and Open Interest |
320,868 |
269,592 |
-2,282 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160218 |
1309.00 |
1314.90 |
1297.90 |
1305.50 |
-1.00 |
18,952 |
101,766 |
-1,349 |
Jun16 |
160218 |
1300.70 |
1305.30 |
1300.20 |
1300.70 |
-1.00 |
0 |
2 |
+0 |
Sep16 |
160218 |
1296.40 |
1296.40 |
1296.40 |
1296.40 |
-1.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
18,952 |
101,784 |
-1,349 |
Volatility Index(CBOE) |
Feb16 |
160217 |
24.75 |
25.05 |
24.00 |
24.05 |
-0.68 |
6,940 |
52,239 |
-4,418 |
Mar16 |
160218 |
22.85 |
23.25 |
22.45 |
22.78 |
-0.15 |
93,511 |
140,082 |
-373 |
Apr16 |
160218 |
23.05 |
23.43 |
22.84 |
23.18 |
+0.10 |
29,367 |
31,827 |
+1,998 |
May16 |
160218 |
23.05 |
23.42 |
22.87 |
23.23 |
+0.15 |
12,772 |
20,011 |
+494 |
Total Volume and Open Interest |
220,565 |
240,010 |
-49,663 |
Russell 2000(ICE) |
Mar16 |
160218 |
1009.10 |
1016.60 |
999.00 |
1004.40 |
-4.90 |
104,772 |
436,044 |
-3,275 |
Jun16 |
160218 |
1005.10 |
1005.90 |
996.00 |
998.70 |
-4.90 |
34 |
79 |
+11 |
Sep16 |
160218 |
994.90 |
994.90 |
994.90 |
994.90 |
-4.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
104,806 |
436,136 |
-3,264 |
Nikkei 225(CME) |
Mar16 |
160218 |
16175 |
16360 |
15940 |
15975 |
-110 |
47,209 |
40,561 |
-2,923 |
Jun16 |
160218 |
16135 |
16250 |
15965 |
15965 |
-110 |
93 |
618 |
+11 |
Total Volume and Open Interest |
47,302 |
41,184 |
-2,912 |
Nikkei 225(SGX) |
Mar16 |
160218 |
15695 |
16335 |
15630 |
16205 |
+455 |
107,016 |
239,168 |
-16,843 |
Jun16 |
160218 |
15810 |
16200 |
15810 |
16085 |
+455 |
209 |
9,853 |
+55 |
Sep16 |
160218 |
16060 |
16060 |
16060 |
16060 |
+455 |
0 |
427 |
+0 |
Total Volume and Open Interest |
107,225 |
258,357 |
-16,789 |
CAC 40(EURONEXT) |
Feb16 |
160218 |
4241.0 |
4280.0 |
4211.0 |
4239.5 |
+6.5 |
215,294 |
262,954 |
+5,494 |
Mar16 |
160218 |
4241.5 |
4278.5 |
4210.0 |
4237.5 |
+5.0 |
103,496 |
112,630 |
+74,724 |
Apr16 |
160218 |
4232.5 |
4260.0 |
4229.0 |
4229.0 |
+6.5 |
3 |
3 |
+0 |
Total Volume and Open Interest |
318,793 |
375,592 |
+80,218 |
Hang Seng Index(HKFE) |
Feb16 |
160218 |
18916 |
19451 |
18916 |
19294 |
+378 |
114,048 |
104,828 |
-1,316 |
Mar16 |
160218 |
18888 |
19487 |
18871 |
19225 |
+383 |
2,177 |
10,466 |
+203 |
Total Volume and Open Interest |
116,749 |
120,110 |
-959 |
DAX(EUREX) |
Mar16 |
160218 |
9391.0 |
9548.5 |
9342.5 |
9456.5 |
+80.0 |
102,618 |
136,555 |
+1,359 |
Jun16 |
160218 |
9417.5 |
9574.0 |
9379.5 |
9490.0 |
+80.0 |
296 |
18,662 |
-33 |
Sep16 |
160218 |
9428.0 |
9513.0 |
9428.0 |
9483.5 |
+81.0 |
7 |
450 |
-2 |
Total Volume and Open Interest |
102,921 |
155,667 |
+1,324 |
FT-SE 100(EURONEXT) |
Mar16 |
160218 |
5999.50 |
6005.00 |
5920.00 |
5945.50 |
-28.00 |
133,633 |
630,541 |
-11,350 |
Jun16 |
160218 |
5935.00 |
5943.00 |
5864.00 |
5887.00 |
-28.00 |
2,174 |
5,313 |
+1,617 |
Sep16 |
160218 |
5840.50 |
5840.50 |
5840.50 |
5840.50 |
-28.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
135,807 |
637,610 |
-9,733 |
SPI 200(SFE) |
Mar16 |
160218 |
4837.0 |
4961.0 |
4823.0 |
4956.0 |
+118.0 |
39,065 |
253,900 |
+3,727 |
Jun16 |
160218 |
4814.0 |
4943.0 |
4814.0 |
4943.0 |
+118.0 |
191 |
2,259 |
-111 |
Sep16 |
160218 |
4894.0 |
4894.0 |
4894.0 |
4894.0 |
+121.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
39,917 |
259,041 |
+3,936 |
FTSE MIB(ISE) |
Mar16 |
160218 |
17465.00 |
17620.00 |
17055.00 |
17105.00 |
-245.00 |
52,622 |
59,981 |
-2,921 |
Jun16 |
160218 |
17040.00 |
17165.00 |
16675.00 |
16685.00 |
-248.00 |
67 |
2,985 |
-7 |
Sep16 |
160218 |
16570.00 |
16570.00 |
16570.00 |
16570.00 |
-248.00 |
|
|
|
Total Volume and Open Interest |
52,689 |
62,966 |
-2,928 |
KOSPI 200(KFE) |
Mar16 |
160218 |
234.35 |
234.60 |
234.00 |
234.60 |
+2.10 |
148,120 |
122,180 |
+3,788 |
Jun16 |
160218 |
234.90 |
235.45 |
234.90 |
235.45 |
+2.10 |
645 |
3,963 |
+121 |
Sep16 |
160218 |
236.25 |
236.25 |
236.25 |
236.25 |
+2.10 |
1 |
389 |
+9 |
Total Volume and Open Interest |
148,971 |
128,461 |
+3,826 |
GSCI(CME) |
Mar16 |
160218 |
303.30 |
304.30 |
298.80 |
299.45 |
-0.80 |
515 |
11,650 |
+185 |
Apr16 |
160218 |
304.25 |
304.25 |
304.25 |
304.25 |
-1.00 |
|
|
|
May16 |
160218 |
308.75 |
308.75 |
308.75 |
308.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
515 |
11,650 |
-336 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|