|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 23, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160223 |
880.00 |
880.25 |
868.00 |
869.25 |
-11.75 |
123,010 |
140,048 |
-16,059 |
May16 |
160223 |
883.25 |
883.50 |
871.25 |
873.00 |
-11.25 |
80,672 |
278,862 |
+8,084 |
Jul16 |
160223 |
888.25 |
888.25 |
876.50 |
879.00 |
-10.00 |
21,779 |
154,186 |
+2,111 |
Aug16 |
160223 |
888.50 |
888.50 |
878.75 |
880.75 |
-10.00 |
998 |
16,493 |
+282 |
Sep16 |
160223 |
886.75 |
886.75 |
877.75 |
880.00 |
-9.25 |
1,030 |
8,044 |
+152 |
Nov16 |
160223 |
890.50 |
890.50 |
880.00 |
882.25 |
-9.25 |
8,196 |
117,764 |
+806 |
Jan17 |
160223 |
894.00 |
894.00 |
885.50 |
887.50 |
-8.25 |
583 |
2,873 |
+166 |
Mar17 |
160223 |
893.50 |
893.75 |
886.75 |
889.00 |
-7.75 |
2,008 |
6,796 |
+716 |
May17 |
160223 |
895.50 |
895.50 |
889.50 |
891.25 |
-7.50 |
487 |
2,796 |
+172 |
Jul17 |
160223 |
902.50 |
902.50 |
896.75 |
896.75 |
-7.25 |
273 |
1,892 |
+88 |
Aug17 |
160223 |
894.50 |
894.50 |
894.50 |
894.50 |
-7.00 |
0 |
48 |
+0 |
Sep17 |
160223 |
886.75 |
886.75 |
886.75 |
886.75 |
-7.50 |
0 |
39 |
+0 |
Nov17 |
160223 |
887.00 |
887.00 |
879.50 |
880.75 |
-8.50 |
147 |
2,469 |
+81 |
Jan18 |
160223 |
885.50 |
885.50 |
885.50 |
885.50 |
-8.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
239,183 |
732,344 |
-3,401 |
Soybean Meal(CBOT) |
Mar16 |
160223 |
264.80 |
264.80 |
261.60 |
263.20 |
-1.70 |
64,110 |
70,065 |
-17,392 |
May16 |
160223 |
265.90 |
266.00 |
262.70 |
264.30 |
-1.80 |
54,804 |
163,184 |
+11,327 |
Jul16 |
160223 |
268.60 |
268.60 |
265.30 |
266.90 |
-1.70 |
14,509 |
90,248 |
+904 |
Aug16 |
160223 |
268.60 |
269.10 |
266.60 |
268.20 |
-1.70 |
1,209 |
20,561 |
+207 |
Sep16 |
160223 |
270.00 |
270.50 |
268.00 |
269.60 |
-1.60 |
1,273 |
16,471 |
+43 |
Oct16 |
160223 |
271.20 |
271.20 |
268.90 |
270.40 |
-1.60 |
916 |
12,376 |
+83 |
Dec16 |
160223 |
273.90 |
273.90 |
271.10 |
272.50 |
-1.40 |
3,393 |
42,964 |
+495 |
Jan17 |
160223 |
274.30 |
274.30 |
272.50 |
273.70 |
-1.40 |
169 |
2,809 |
+8 |
Mar17 |
160223 |
275.60 |
275.70 |
273.80 |
275.40 |
-1.00 |
258 |
3,388 |
-120 |
May17 |
160223 |
274.70 |
276.30 |
274.60 |
276.30 |
-0.90 |
254 |
1,456 |
+43 |
Total Volume and Open Interest |
140,902 |
425,992 |
-4,402 |
Soybean Oil(CBOT) |
Mar16 |
160223 |
31.49 |
31.53 |
30.71 |
30.75 |
-0.74 |
53,141 |
55,127 |
-14,689 |
May16 |
160223 |
31.73 |
31.77 |
30.96 |
31.01 |
-0.73 |
46,250 |
169,475 |
+6,105 |
Jul16 |
160223 |
31.98 |
31.98 |
31.21 |
31.25 |
-0.73 |
15,982 |
88,103 |
+1,168 |
Aug16 |
160223 |
32.04 |
32.04 |
31.30 |
31.34 |
-0.72 |
4,280 |
18,318 |
+1,627 |
Sep16 |
160223 |
32.08 |
32.08 |
31.39 |
31.41 |
-0.71 |
1,034 |
11,379 |
+35 |
Oct16 |
160223 |
31.98 |
31.98 |
31.42 |
31.44 |
-0.69 |
870 |
9,978 |
+258 |
Dec16 |
160223 |
32.20 |
32.20 |
31.51 |
31.55 |
-0.66 |
3,401 |
40,948 |
+250 |
Jan17 |
160223 |
32.43 |
32.43 |
31.75 |
31.78 |
-0.66 |
234 |
3,068 |
-29 |
Mar17 |
160223 |
32.58 |
32.58 |
31.96 |
31.97 |
-0.62 |
327 |
4,252 |
-23 |
May17 |
160223 |
32.54 |
32.54 |
32.12 |
32.12 |
-0.59 |
227 |
2,121 |
+85 |
Total Volume and Open Interest |
125,766 |
412,328 |
-5,219 |
Canola(WCE) |
Mar16 |
160223 |
468.0 |
469.4 |
453.0 |
458.5 |
-9.8 |
14,275 |
18,590 |
-10,587 |
May16 |
160223 |
473.4 |
474.0 |
457.5 |
461.7 |
-11.6 |
18,820 |
103,061 |
+4,070 |
Jul16 |
160223 |
478.3 |
478.8 |
463.2 |
466.5 |
-11.6 |
8,834 |
28,474 |
+2,960 |
Nov16 |
160223 |
478.5 |
480.8 |
467.8 |
470.8 |
-7.0 |
2,127 |
16,797 |
-480 |
Jan17 |
160223 |
484.0 |
484.0 |
475.8 |
475.8 |
-6.0 |
47 |
1,322 |
-1 |
Total Volume and Open Interest |
44,103 |
168,360 |
-4,038 |
Corn(CBOT) |
Mar16 |
160223 |
367.00 |
367.25 |
361.50 |
362.00 |
-5.50 |
197,441 |
234,630 |
-62,635 |
May16 |
160223 |
371.75 |
372.00 |
366.25 |
366.75 |
-5.50 |
143,899 |
509,238 |
+17,128 |
Jul16 |
160223 |
376.75 |
377.00 |
371.50 |
372.00 |
-5.25 |
60,774 |
271,584 |
-358 |
Sep16 |
160223 |
381.50 |
382.00 |
376.75 |
377.50 |
-4.75 |
10,666 |
110,782 |
+2,294 |
Dec16 |
160223 |
389.50 |
389.75 |
385.50 |
386.00 |
-4.25 |
15,217 |
167,137 |
+136 |
Mar17 |
160223 |
397.50 |
397.50 |
394.00 |
394.50 |
-3.75 |
2,850 |
31,098 |
+241 |
May17 |
160223 |
402.25 |
402.25 |
398.50 |
398.75 |
-3.75 |
1,962 |
3,732 |
-5 |
Jul17 |
160223 |
405.75 |
405.75 |
401.50 |
402.00 |
-4.00 |
1,901 |
6,687 |
+612 |
Sep17 |
160223 |
395.75 |
395.75 |
393.50 |
393.50 |
-4.50 |
9 |
1,644 |
+0 |
Dec17 |
160223 |
396.00 |
396.00 |
392.00 |
392.00 |
-4.25 |
108 |
9,745 |
+22 |
Total Volume and Open Interest |
434,841 |
1,347,390 |
-42,551 |
Wheat(CBOT) |
Mar16 |
160223 |
458.00 |
459.25 |
447.75 |
448.00 |
-10.50 |
53,430 |
79,636 |
-31,331 |
May16 |
160223 |
463.75 |
466.00 |
455.25 |
455.75 |
-8.25 |
52,071 |
188,362 |
+9,689 |
Jul16 |
160223 |
471.00 |
473.25 |
463.50 |
464.00 |
-7.75 |
18,811 |
106,639 |
-1,677 |
Sep16 |
160223 |
482.00 |
483.75 |
475.25 |
476.00 |
-6.50 |
3,493 |
16,706 |
+528 |
Dec16 |
160223 |
497.50 |
498.75 |
491.00 |
492.00 |
-5.25 |
3,255 |
34,627 |
+451 |
Mar17 |
160223 |
506.75 |
507.25 |
501.50 |
503.00 |
-4.00 |
992 |
5,821 |
+468 |
Total Volume and Open Interest |
132,103 |
432,584 |
-21,841 |
Wheat(KCBT) |
Mar16 |
160223 |
453.25 |
454.00 |
444.50 |
446.25 |
-7.50 |
15,014 |
34,252 |
-5,314 |
May16 |
160223 |
463.50 |
463.75 |
454.50 |
456.50 |
-7.00 |
14,161 |
82,555 |
+2,784 |
Jul16 |
160223 |
473.50 |
473.75 |
465.00 |
467.00 |
-6.75 |
8,083 |
66,491 |
+1,937 |
Sep16 |
160223 |
488.00 |
488.00 |
478.25 |
480.50 |
-7.25 |
530 |
9,832 |
+75 |
Dec16 |
160223 |
507.25 |
507.25 |
499.50 |
501.25 |
-7.00 |
1,401 |
19,035 |
+251 |
Mar17 |
160223 |
515.50 |
515.50 |
514.25 |
514.75 |
-7.00 |
153 |
7,320 |
+25 |
May17 |
160223 |
523.25 |
523.25 |
523.25 |
523.25 |
-7.00 |
1 |
2,355 |
+0 |
Total Volume and Open Interest |
39,386 |
222,220 |
-202 |
Wheat(MGE) |
Mar16 |
160223 |
492.50 |
494.75 |
485.25 |
485.75 |
-7.00 |
7,052 |
14,415 |
-2,755 |
May16 |
160223 |
498.25 |
500.25 |
491.00 |
491.50 |
-7.25 |
5,445 |
27,948 |
+1,315 |
Jul16 |
160223 |
506.50 |
508.00 |
499.50 |
500.00 |
-6.25 |
2,139 |
18,340 |
+560 |
Sep16 |
160223 |
517.00 |
517.00 |
509.50 |
509.75 |
-6.25 |
604 |
7,718 |
+21 |
Dec16 |
160223 |
531.75 |
531.75 |
524.50 |
524.50 |
-6.50 |
478 |
6,504 |
+134 |
Mar17 |
160223 |
546.25 |
546.25 |
539.00 |
539.00 |
-6.25 |
63 |
2,447 |
+19 |
Total Volume and Open Interest |
15,789 |
78,204 |
-702 |
Oats(CBOT) |
Mar16 |
160223 |
189.00 |
190.00 |
182.00 |
182.75 |
-5.00 |
806 |
2,770 |
-360 |
May16 |
160223 |
195.75 |
197.00 |
190.00 |
191.00 |
-4.00 |
744 |
6,067 |
+484 |
Jul16 |
160223 |
204.50 |
204.50 |
198.25 |
199.00 |
-4.00 |
139 |
1,720 |
+30 |
Sep16 |
160223 |
209.50 |
209.50 |
205.25 |
205.25 |
-4.00 |
29 |
111 |
+25 |
Total Volume and Open Interest |
1,742 |
10,931 |
+202 |
Rough Rice(CBOT) |
Mar16 |
160223 |
10.77 |
10.80 |
10.53 |
10.60 |
-0.11 |
909 |
5,597 |
-874 |
May16 |
160223 |
11.03 |
11.06 |
10.81 |
10.86 |
-0.11 |
627 |
5,331 |
+429 |
Jul16 |
160223 |
11.29 |
11.29 |
11.13 |
11.15 |
-0.11 |
163 |
1,435 |
+113 |
Sep16 |
160223 |
11.35 |
11.35 |
11.29 |
11.29 |
-0.11 |
0 |
163 |
+0 |
Total Volume and Open Interest |
1,699 |
12,530 |
-332 |
Live Cattle(CME) |
Feb16 |
160223 |
136.325 |
137.285 |
135.850 |
136.950 |
+0.515 |
1,719 |
4,920 |
-1,075 |
Apr16 |
160223 |
134.650 |
136.130 |
134.150 |
135.500 |
+0.870 |
16,719 |
120,464 |
-991 |
Jun16 |
160223 |
123.785 |
125.000 |
123.330 |
124.600 |
+0.770 |
8,152 |
69,624 |
+142 |
Aug16 |
160223 |
119.400 |
120.930 |
119.180 |
120.580 |
+0.945 |
3,498 |
37,856 |
+574 |
Oct16 |
160223 |
119.885 |
121.200 |
119.550 |
120.900 |
+0.950 |
1,225 |
21,443 |
+347 |
Dec16 |
160223 |
120.180 |
121.450 |
119.950 |
121.050 |
+0.665 |
411 |
12,410 |
+88 |
Total Volume and Open Interest |
31,878 |
271,648 |
-883 |
Feeder Cattle(CME) |
Mar16 |
160223 |
155.535 |
157.985 |
154.685 |
157.035 |
+1.850 |
2,205 |
11,509 |
-153 |
Apr16 |
160223 |
154.880 |
157.100 |
153.950 |
156.550 |
+1.970 |
1,409 |
9,614 |
+98 |
May16 |
160223 |
153.250 |
155.500 |
152.350 |
155.035 |
+1.935 |
970 |
7,597 |
+79 |
Aug16 |
160223 |
152.700 |
154.985 |
151.950 |
154.500 |
+1.800 |
888 |
8,115 |
+74 |
Sep16 |
160223 |
149.685 |
152.350 |
149.685 |
152.100 |
+1.700 |
120 |
834 |
+36 |
Oct16 |
160223 |
148.200 |
150.000 |
148.200 |
149.485 |
+1.550 |
73 |
772 |
+12 |
Nov16 |
160223 |
145.500 |
146.000 |
143.750 |
146.000 |
+1.900 |
43 |
861 |
+5 |
Total Volume and Open Interest |
5,717 |
39,352 |
+154 |
Lean Hogs(CME) |
Apr16 |
160223 |
69.000 |
70.750 |
68.580 |
69.950 |
+0.700 |
20,850 |
81,667 |
-3,484 |
May16 |
160223 |
75.885 |
76.580 |
75.480 |
76.300 |
+0.265 |
55 |
1,566 |
-3 |
Jun16 |
160223 |
79.730 |
80.550 |
79.330 |
80.385 |
+0.435 |
5,781 |
42,043 |
+74 |
Jul16 |
160223 |
79.750 |
80.250 |
79.385 |
80.100 |
+0.050 |
2,686 |
14,710 |
-389 |
Aug16 |
160223 |
79.100 |
79.650 |
79.050 |
79.580 |
unch |
2,705 |
17,062 |
+391 |
Oct16 |
160223 |
68.385 |
68.480 |
68.050 |
68.250 |
-0.230 |
817 |
18,736 |
+295 |
Dec16 |
160223 |
63.580 |
63.600 |
63.285 |
63.550 |
-0.050 |
509 |
11,936 |
+212 |
Feb17 |
160223 |
65.975 |
65.975 |
65.680 |
65.785 |
-0.190 |
89 |
3,244 |
+7 |
Total Volume and Open Interest |
33,530 |
191,688 |
-2,877 |
Class III Milk(CME) |
Feb16 |
160223 |
13.81 |
13.83 |
13.81 |
13.81 |
unch |
239 |
4,217 |
-173 |
Mar16 |
160223 |
13.66 |
13.71 |
13.50 |
13.53 |
-0.14 |
298 |
5,023 |
+16 |
Apr16 |
160223 |
13.63 |
13.63 |
13.40 |
13.43 |
-0.18 |
220 |
4,515 |
+113 |
May16 |
160223 |
13.77 |
13.77 |
13.45 |
13.49 |
-0.23 |
148 |
3,667 |
+27 |
Jun16 |
160223 |
14.18 |
14.18 |
13.86 |
13.86 |
-0.27 |
36 |
2,880 |
+19 |
Jul16 |
160223 |
14.56 |
14.56 |
14.29 |
14.32 |
-0.23 |
25 |
2,584 |
+11 |
Aug16 |
160223 |
14.92 |
14.92 |
14.74 |
14.75 |
-0.20 |
36 |
2,336 |
+18 |
Sep16 |
160223 |
15.28 |
15.28 |
15.11 |
15.12 |
-0.23 |
16 |
2,299 |
-4 |
Oct16 |
160223 |
15.63 |
15.63 |
15.35 |
15.37 |
-0.30 |
21 |
1,802 |
-3 |
Nov16 |
160223 |
15.59 |
15.59 |
15.37 |
15.44 |
-0.25 |
18 |
1,636 |
+3 |
Dec16 |
160223 |
15.61 |
15.61 |
15.47 |
15.52 |
-0.18 |
24 |
1,549 |
+3 |
Jan17 |
160223 |
15.63 |
15.63 |
15.47 |
15.50 |
-0.13 |
2 |
279 |
+2 |
Feb17 |
160223 |
15.59 |
15.59 |
15.45 |
15.48 |
-0.11 |
0 |
215 |
+0 |
Total Volume and Open Interest |
1,085 |
33,870 |
+33 |
Cocoa(ICE) |
Mar16 |
160223 |
2868 |
2872 |
2868 |
2872 |
+17 |
37 |
528 |
-112 |
May16 |
160223 |
2890 |
2910 |
2837 |
2889 |
+10 |
20,486 |
92,557 |
-2,150 |
Jul16 |
160223 |
2885 |
2905 |
2833 |
2883 |
+11 |
12,832 |
50,384 |
+3,365 |
Sep16 |
160223 |
2875 |
2891 |
2819 |
2869 |
+10 |
3,227 |
37,325 |
+242 |
Dec16 |
160223 |
2848 |
2859 |
2794 |
2839 |
+8 |
1,133 |
18,383 |
-128 |
Mar17 |
160223 |
2830 |
2834 |
2783 |
2818 |
+6 |
482 |
22,385 |
-14 |
May17 |
160223 |
2820 |
2828 |
2775 |
2812 |
+6 |
176 |
3,594 |
-92 |
Total Volume and Open Interest |
38,396 |
231,580 |
+1,114 |
Coffee "C"(ICE) |
Mar16 |
160223 |
119.50 |
119.50 |
117.80 |
117.80 |
-2.05 |
658 |
1,076 |
-578 |
May16 |
160223 |
120.40 |
120.70 |
119.05 |
119.25 |
-1.35 |
17,365 |
93,650 |
+1,545 |
Jul16 |
160223 |
122.25 |
122.30 |
120.80 |
121.00 |
-1.30 |
7,316 |
36,039 |
-891 |
Sep16 |
160223 |
123.80 |
123.80 |
122.25 |
122.50 |
-1.35 |
4,117 |
19,774 |
+702 |
Dec16 |
160223 |
125.55 |
125.55 |
124.10 |
124.30 |
-1.25 |
1,927 |
19,532 |
-121 |
Mar17 |
160223 |
127.15 |
127.35 |
126.05 |
126.15 |
-1.25 |
427 |
5,356 |
+51 |
Total Volume and Open Interest |
32,077 |
181,180 |
+831 |
Orange Juice(ICE) |
Mar16 |
160223 |
125.80 |
126.95 |
123.40 |
126.60 |
+1.30 |
551 |
2,468 |
-667 |
May16 |
160223 |
126.00 |
127.25 |
123.40 |
126.65 |
+0.85 |
736 |
7,770 |
+115 |
Jul16 |
160223 |
125.65 |
126.95 |
124.50 |
126.95 |
+0.45 |
6 |
1,142 |
+1 |
Sep16 |
160223 |
126.80 |
127.75 |
126.80 |
127.75 |
+0.55 |
0 |
365 |
+0 |
Nov16 |
160223 |
128.30 |
128.30 |
128.30 |
128.30 |
+0.55 |
0 |
29 |
+0 |
Jan17 |
160223 |
129.50 |
129.50 |
129.50 |
129.50 |
+0.55 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,293 |
11,785 |
-551 |
Sugar #11(ICE) |
Mar16 |
160223 |
12.78 |
14.03 |
12.76 |
14.00 |
+1.39 |
42,699 |
72,603 |
-10,450 |
May16 |
160223 |
12.91 |
13.92 |
12.85 |
13.90 |
+1.14 |
69,333 |
312,912 |
+7,098 |
Jul16 |
160223 |
12.97 |
13.80 |
12.89 |
13.78 |
+0.97 |
28,031 |
206,589 |
+2,500 |
Oct16 |
160223 |
13.20 |
13.96 |
13.14 |
13.94 |
+0.88 |
10,233 |
97,656 |
+2,505 |
Mar17 |
160223 |
13.74 |
14.45 |
13.68 |
14.42 |
+0.81 |
5,309 |
72,702 |
+949 |
May17 |
160223 |
13.54 |
14.21 |
13.54 |
14.21 |
+0.76 |
2,216 |
8,243 |
+228 |
Jul17 |
160223 |
13.34 |
13.99 |
13.34 |
13.99 |
+0.72 |
2,631 |
15,265 |
+1,376 |
Oct17 |
160223 |
13.36 |
13.95 |
13.36 |
13.95 |
+0.62 |
319 |
15,358 |
-127 |
Total Volume and Open Interest |
160,908 |
811,417 |
+4,154 |
London Cocoa(LCE) |
Mar16 |
160223 |
2109 |
2132 |
2084 |
2125 |
+17 |
4,047 |
57,522 |
-985 |
May16 |
160223 |
2125 |
2145 |
2098 |
2138 |
+17 |
10,628 |
49,275 |
+514 |
Jul16 |
160223 |
2125 |
2144 |
2098 |
2138 |
+17 |
5,965 |
47,364 |
+403 |
Sep16 |
160223 |
2113 |
2128 |
2082 |
2121 |
+14 |
3,403 |
48,884 |
+504 |
Dec16 |
160223 |
2075 |
2086 |
2041 |
2080 |
+14 |
2,278 |
33,244 |
+616 |
Mar17 |
160223 |
2045 |
2051 |
2013 |
2048 |
+12 |
711 |
33,318 |
-102 |
May17 |
160223 |
2046 |
2048 |
2019 |
2046 |
+12 |
203 |
2,582 |
-107 |
Total Volume and Open Interest |
27,270 |
273,028 |
+844 |
London Sugar(LCE) |
May16 |
160223 |
376.50 |
399.90 |
376.50 |
395.90 |
+22.70 |
2,685 |
35,140 |
-503 |
Aug16 |
160223 |
374.90 |
394.80 |
374.90 |
392.50 |
+21.00 |
1,364 |
18,343 |
+106 |
Oct16 |
160223 |
376.00 |
393.00 |
376.00 |
391.50 |
+19.20 |
659 |
9,480 |
-18 |
Dec16 |
160223 |
379.90 |
393.90 |
379.70 |
392.90 |
+18.50 |
137 |
5,019 |
+108 |
Mar17 |
160223 |
381.10 |
394.60 |
380.70 |
394.30 |
+18.20 |
256 |
3,674 |
+221 |
Total Volume and Open Interest |
5,182 |
73,984 |
-29 |
Cotton(ICE) |
Mar16 |
160223 |
58.75 |
60.00 |
58.00 |
58.17 |
+0.43 |
4,733 |
4,983 |
-3,366 |
May16 |
160223 |
58.89 |
58.99 |
57.85 |
58.00 |
-0.69 |
15,077 |
115,802 |
+1,854 |
Jul16 |
160223 |
59.07 |
59.27 |
58.17 |
58.31 |
-0.69 |
4,096 |
36,771 |
+189 |
Oct16 |
160223 |
58.02 |
58.02 |
58.02 |
58.02 |
-0.58 |
0 |
2 |
+0 |
Dec16 |
160223 |
59.15 |
59.15 |
58.13 |
58.28 |
-0.64 |
1,218 |
25,677 |
+194 |
Mar17 |
160223 |
59.65 |
59.65 |
58.96 |
59.10 |
-0.56 |
144 |
4,230 |
+11 |
Total Volume and Open Interest |
25,897 |
188,701 |
-547 |
Lumber(CME) |
Mar16 |
160223 |
264.0 |
264.6 |
258.4 |
261.7 |
-2.5 |
816 |
1,862 |
-410 |
May16 |
160223 |
262.0 |
262.5 |
256.7 |
259.9 |
-2.1 |
410 |
2,377 |
-1 |
Jul16 |
160223 |
261.0 |
261.4 |
259.2 |
261.0 |
-2.2 |
17 |
482 |
+2 |
Sep16 |
160223 |
263.1 |
263.1 |
263.1 |
263.1 |
-2.2 |
2 |
61 |
-1 |
Total Volume and Open Interest |
1,245 |
4,817 |
-410 |
Crude Oil(NYM) |
Apr16 |
160223 |
33.34 |
33.53 |
31.22 |
31.87 |
-1.52 |
510,897 |
497,479 |
+17,302 |
May16 |
160223 |
35.06 |
35.23 |
33.04 |
33.60 |
-1.44 |
113,852 |
245,320 |
+5,661 |
Jun16 |
160223 |
36.16 |
36.44 |
34.37 |
34.86 |
-1.32 |
72,363 |
186,882 |
+2,971 |
Jul16 |
160223 |
37.19 |
37.29 |
35.31 |
35.78 |
-1.26 |
29,375 |
85,733 |
-2,177 |
Aug16 |
160223 |
37.73 |
37.97 |
36.10 |
36.52 |
-1.21 |
14,818 |
56,217 |
-122 |
Sep16 |
160223 |
38.30 |
38.59 |
36.73 |
37.18 |
-1.17 |
12,568 |
68,568 |
+901 |
Oct16 |
160223 |
38.61 |
39.09 |
37.58 |
37.79 |
-1.13 |
4,036 |
38,872 |
-99 |
Nov16 |
160223 |
39.02 |
39.58 |
38.00 |
38.34 |
-1.10 |
3,880 |
40,372 |
+14 |
Dec16 |
160223 |
39.87 |
40.18 |
38.42 |
38.84 |
-1.08 |
36,050 |
186,872 |
+4,444 |
Jan17 |
160223 |
39.92 |
40.53 |
39.09 |
39.29 |
-1.06 |
1,680 |
33,193 |
+241 |
Feb17 |
160223 |
40.60 |
41.00 |
39.50 |
39.71 |
-1.04 |
1,136 |
13,396 |
+295 |
Mar17 |
160223 |
41.00 |
41.00 |
39.96 |
40.08 |
-1.04 |
2,781 |
30,819 |
+183 |
Apr17 |
160223 |
40.43 |
40.43 |
40.43 |
40.43 |
-1.04 |
1,024 |
9,252 |
+421 |
May17 |
160223 |
40.75 |
40.75 |
40.75 |
40.75 |
-1.03 |
526 |
8,568 |
+251 |
Jun17 |
160223 |
41.69 |
42.23 |
40.74 |
41.05 |
-1.03 |
2,870 |
37,637 |
+72 |
Jul17 |
160223 |
41.32 |
41.32 |
41.32 |
41.32 |
-1.03 |
279 |
7,165 |
+14 |
Total Volume and Open Interest |
922,934 |
1,753,149 |
-11,537 |
e-miNY Crude Oil(NYM) |
Apr16 |
160223 |
33.325 |
33.575 |
31.200 |
31.875 |
-1.525 |
10,656 |
4,374 |
+202 |
May16 |
160223 |
35.100 |
35.275 |
33.025 |
33.600 |
-1.450 |
162 |
399 |
+4 |
Jun16 |
160223 |
36.150 |
36.200 |
34.700 |
34.850 |
-1.325 |
32 |
235 |
+17 |
Jul16 |
160223 |
36.525 |
37.125 |
35.650 |
35.775 |
-1.275 |
6 |
178 |
+5 |
Aug16 |
160223 |
37.750 |
37.750 |
36.525 |
36.525 |
-1.200 |
3 |
57 |
+2 |
Sep16 |
160223 |
37.200 |
37.200 |
37.175 |
37.175 |
-1.175 |
1 |
80 |
+1 |
Oct16 |
160223 |
37.800 |
37.800 |
37.800 |
37.800 |
-1.125 |
0 |
42 |
+0 |
Nov16 |
160223 |
38.350 |
38.350 |
38.350 |
38.350 |
-1.100 |
0 |
10 |
+0 |
Dec16 |
160223 |
39.000 |
39.000 |
38.850 |
38.850 |
-1.075 |
0 |
225 |
+0 |
Jan17 |
160223 |
39.300 |
39.300 |
39.300 |
39.300 |
-1.050 |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,861 |
6,114 |
-4,689 |
NY Harbor ULSD(NYM) |
Mar16 |
160223 |
105.42 |
106.94 |
101.17 |
102.21 |
-3.30 |
33,388 |
42,046 |
-4,421 |
Apr16 |
160223 |
107.19 |
108.72 |
102.81 |
103.90 |
-3.28 |
50,346 |
82,089 |
+3,727 |
May16 |
160223 |
109.13 |
110.75 |
105.00 |
106.05 |
-3.24 |
21,344 |
63,808 |
+2,162 |
Jun16 |
160223 |
111.19 |
112.84 |
107.29 |
108.24 |
-3.20 |
16,808 |
44,222 |
-1,154 |
Jul16 |
160223 |
112.54 |
114.74 |
109.77 |
110.62 |
-3.13 |
6,655 |
25,189 |
+448 |
Aug16 |
160223 |
116.35 |
116.85 |
112.00 |
113.04 |
-3.04 |
4,006 |
15,303 |
+98 |
Sep16 |
160223 |
118.80 |
119.44 |
114.58 |
115.51 |
-2.97 |
1,829 |
13,439 |
+10 |
Oct16 |
160223 |
120.54 |
121.82 |
117.12 |
117.91 |
-2.91 |
1,728 |
8,371 |
+17 |
Nov16 |
160223 |
122.78 |
123.73 |
119.22 |
120.16 |
-2.88 |
1,405 |
6,763 |
+29 |
Dec16 |
160223 |
123.83 |
126.25 |
121.18 |
122.16 |
-2.87 |
5,108 |
36,270 |
+205 |
Jan17 |
160223 |
125.47 |
125.47 |
123.30 |
123.94 |
-2.86 |
1,280 |
13,419 |
+490 |
Feb17 |
160223 |
126.65 |
126.75 |
124.40 |
125.33 |
-2.86 |
128 |
2,833 |
+16 |
Mar17 |
160223 |
127.75 |
127.75 |
124.68 |
126.18 |
-2.85 |
202 |
3,680 |
+0 |
Apr17 |
160223 |
129.96 |
129.96 |
125.70 |
126.34 |
-2.80 |
187 |
1,473 |
+87 |
Total Volume and Open Interest |
145,345 |
374,282 |
+1,877 |
RBOB Gasoline(NYM) |
Mar16 |
160223 |
99.84 |
101.14 |
95.15 |
96.63 |
-3.43 |
31,059 |
33,967 |
-3,069 |
Apr16 |
160223 |
124.89 |
126.13 |
120.68 |
121.97 |
-3.23 |
40,683 |
102,799 |
+2,452 |
May16 |
160223 |
127.79 |
128.80 |
123.53 |
124.75 |
-3.18 |
15,880 |
60,884 |
-329 |
Jun16 |
160223 |
128.42 |
129.38 |
124.39 |
125.52 |
-3.12 |
16,584 |
40,937 |
-1,181 |
Jul16 |
160223 |
126.90 |
128.43 |
124.18 |
125.16 |
-3.08 |
7,423 |
28,183 |
-254 |
Aug16 |
160223 |
126.18 |
127.45 |
122.90 |
123.93 |
-3.03 |
5,797 |
25,083 |
+425 |
Sep16 |
160223 |
122.99 |
125.12 |
120.70 |
121.70 |
-3.04 |
4,769 |
28,055 |
+72 |
Oct16 |
160223 |
111.60 |
111.83 |
107.85 |
108.72 |
-3.10 |
2,222 |
18,276 |
+415 |
Nov16 |
160223 |
108.95 |
108.95 |
105.50 |
106.35 |
-3.17 |
1,268 |
11,175 |
-11 |
Dec16 |
160223 |
106.60 |
108.37 |
104.30 |
105.22 |
-3.20 |
3,899 |
30,650 |
+990 |
Total Volume and Open Interest |
131,237 |
412,355 |
-424 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160223 |
96.60 |
96.63 |
96.60 |
96.60 |
-3.50 |
0 |
1 |
+0 |
Apr16 |
160223 |
122.00 |
122.00 |
121.97 |
122.00 |
-3.20 |
|
|
|
May16 |
160223 |
124.80 |
124.80 |
124.75 |
124.80 |
-3.10 |
|
|
|
Jun16 |
160223 |
125.50 |
125.52 |
125.50 |
125.50 |
-3.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar16 |
160223 |
1.832 |
1.848 |
1.773 |
1.782 |
-0.039 |
110,286 |
53,095 |
-23,152 |
Apr16 |
160223 |
1.867 |
1.885 |
1.820 |
1.829 |
-0.033 |
95,738 |
270,311 |
+12,823 |
May16 |
160223 |
1.942 |
1.954 |
1.896 |
1.903 |
-0.031 |
34,026 |
185,029 |
+2,600 |
Jun16 |
160223 |
2.016 |
2.024 |
1.969 |
1.975 |
-0.032 |
18,229 |
53,804 |
-158 |
Jul16 |
160223 |
2.089 |
2.095 |
2.042 |
2.048 |
-0.033 |
17,656 |
70,284 |
+906 |
Aug16 |
160223 |
2.132 |
2.135 |
2.084 |
2.090 |
-0.033 |
8,970 |
34,777 |
+957 |
Sep16 |
160223 |
2.148 |
2.150 |
2.098 |
2.107 |
-0.031 |
9,758 |
62,250 |
+1,552 |
Oct16 |
160223 |
2.169 |
2.185 |
2.131 |
2.140 |
-0.028 |
16,577 |
82,091 |
+600 |
Nov16 |
160223 |
2.270 |
2.285 |
2.234 |
2.242 |
-0.026 |
2,652 |
22,153 |
+267 |
Dec16 |
160223 |
2.455 |
2.473 |
2.428 |
2.436 |
-0.024 |
2,363 |
28,808 |
+320 |
Jan17 |
160223 |
2.571 |
2.594 |
2.545 |
2.554 |
-0.022 |
8,661 |
47,352 |
+2,394 |
Feb17 |
160223 |
2.581 |
2.585 |
2.542 |
2.547 |
-0.021 |
2,078 |
11,755 |
+770 |
Mar17 |
160223 |
2.531 |
2.551 |
2.508 |
2.514 |
-0.019 |
3,501 |
29,788 |
+502 |
Apr17 |
160223 |
2.380 |
2.386 |
2.347 |
2.354 |
-0.019 |
3,872 |
23,615 |
-61 |
May17 |
160223 |
2.367 |
2.367 |
2.355 |
2.361 |
-0.019 |
374 |
7,419 |
+148 |
Jun17 |
160223 |
2.407 |
2.407 |
2.394 |
2.401 |
-0.019 |
221 |
3,617 |
+64 |
Total Volume and Open Interest |
336,936 |
1,030,915 |
+1,944 |
Brent Crude Oil(ICE) |
Apr16 |
160223 |
34.54 |
35.11 |
32.90 |
33.27 |
-1.42 |
287,089 |
221,742 |
-3,601 |
May16 |
160223 |
35.14 |
35.65 |
33.61 |
33.97 |
-1.32 |
180,208 |
475,914 |
+27,311 |
Jun16 |
160223 |
35.83 |
36.30 |
34.36 |
34.71 |
-1.27 |
92,289 |
283,328 |
+5,719 |
Jul16 |
160223 |
36.49 |
36.93 |
35.04 |
35.39 |
-1.25 |
34,943 |
135,980 |
+4,132 |
Aug16 |
160223 |
37.16 |
37.58 |
35.76 |
36.10 |
-1.24 |
19,261 |
102,321 |
+504 |
Sep16 |
160223 |
37.87 |
38.23 |
36.45 |
36.79 |
-1.22 |
17,798 |
114,147 |
+1,652 |
Oct16 |
160223 |
38.31 |
38.80 |
37.09 |
37.43 |
-1.19 |
5,669 |
56,819 |
-243 |
Nov16 |
160223 |
38.83 |
39.39 |
37.72 |
38.04 |
-1.17 |
4,246 |
57,510 |
+431 |
Dec16 |
160223 |
39.64 |
40.03 |
38.29 |
38.62 |
-1.16 |
47,488 |
305,119 |
-1,452 |
Jan17 |
160223 |
39.13 |
39.13 |
39.13 |
39.13 |
-1.14 |
1,531 |
44,020 |
-239 |
Feb17 |
160223 |
39.60 |
39.64 |
39.60 |
39.64 |
-1.13 |
1,015 |
41,035 |
+338 |
Mar17 |
160223 |
40.55 |
41.20 |
39.87 |
40.15 |
-1.11 |
2,553 |
33,556 |
+280 |
Apr17 |
160223 |
40.63 |
40.63 |
40.63 |
40.63 |
-1.10 |
749 |
15,324 |
+300 |
May17 |
160223 |
41.00 |
41.05 |
41.00 |
41.05 |
-1.09 |
889 |
14,758 |
+213 |
Total Volume and Open Interest |
722,779 |
2,247,087 |
+37,030 |
Gas Oil(ICE) |
Mar16 |
160223 |
313.00 |
319.25 |
301.00 |
302.00 |
-15.25 |
59,718 |
150,672 |
-444 |
Apr16 |
160223 |
319.25 |
325.50 |
307.50 |
308.50 |
-14.75 |
61,214 |
151,446 |
+4,118 |
May16 |
160223 |
325.75 |
331.75 |
314.00 |
315.25 |
-14.50 |
23,720 |
70,943 |
+3,095 |
Jun16 |
160223 |
332.25 |
338.25 |
321.00 |
321.75 |
-14.25 |
27,508 |
76,189 |
+1,016 |
Jul16 |
160223 |
337.75 |
344.25 |
328.00 |
328.50 |
-14.00 |
12,036 |
31,994 |
-1,347 |
Aug16 |
160223 |
344.00 |
350.75 |
334.50 |
335.00 |
-13.75 |
6,119 |
24,660 |
+989 |
Sep16 |
160223 |
348.25 |
356.25 |
340.25 |
340.75 |
-13.75 |
6,601 |
26,302 |
+802 |
Oct16 |
160223 |
356.00 |
362.50 |
346.75 |
347.25 |
-13.50 |
3,494 |
21,321 |
+1,075 |
Nov16 |
160223 |
358.75 |
367.00 |
351.50 |
352.00 |
-13.25 |
1,946 |
14,717 |
+250 |
Dec16 |
160223 |
364.50 |
370.75 |
355.25 |
355.75 |
-13.25 |
13,595 |
84,277 |
+1,422 |
Total Volume and Open Interest |
223,170 |
804,416 |
+11,924 |
Ethanol(CBOT) |
Mar16 |
160223 |
1.429 |
1.438 |
1.416 |
1.418 |
-0.009 |
377 |
714 |
-145 |
Apr16 |
160223 |
1.451 |
1.460 |
1.430 |
1.434 |
-0.008 |
333 |
1,746 |
+22 |
May16 |
160223 |
1.444 |
1.444 |
1.440 |
1.440 |
-0.009 |
207 |
543 |
+112 |
Jun16 |
160223 |
1.440 |
1.440 |
1.436 |
1.436 |
-0.009 |
63 |
235 |
-7 |
Jul16 |
160223 |
1.433 |
1.434 |
1.430 |
1.430 |
-0.011 |
135 |
506 |
+115 |
Aug16 |
160223 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.014 |
0 |
114 |
+0 |
Sep16 |
160223 |
1.415 |
1.415 |
1.412 |
1.412 |
-0.015 |
45 |
256 |
+29 |
Oct16 |
160223 |
1.402 |
1.403 |
1.393 |
1.393 |
-0.015 |
59 |
230 |
+24 |
Total Volume and Open Interest |
1,220 |
4,706 |
+151 |
WTI Crude Oil(ICE) |
Apr16 |
160223 |
33.19 |
33.55 |
31.22 |
31.87 |
-1.52 |
69,620 |
109,503 |
+7,896 |
May16 |
160223 |
34.86 |
35.25 |
33.08 |
33.60 |
-1.44 |
44,558 |
70,441 |
+8,006 |
Jun16 |
160223 |
35.98 |
36.46 |
34.47 |
34.86 |
-1.32 |
33,657 |
75,738 |
+946 |
Jul16 |
160223 |
36.39 |
37.19 |
35.42 |
35.78 |
-1.26 |
12,015 |
14,911 |
+1,163 |
Aug16 |
160223 |
37.12 |
37.94 |
36.29 |
36.52 |
-1.21 |
4,821 |
8,188 |
+321 |
Sep16 |
160223 |
37.74 |
38.52 |
36.80 |
37.18 |
-1.17 |
2,400 |
16,107 |
-22 |
Oct16 |
160223 |
38.32 |
38.59 |
37.53 |
37.79 |
-1.13 |
1,094 |
3,666 |
+6 |
Nov16 |
160223 |
38.79 |
38.79 |
38.07 |
38.34 |
-1.10 |
752 |
9,750 |
+21 |
Dec16 |
160223 |
39.60 |
40.11 |
38.54 |
38.84 |
-1.08 |
6,144 |
67,413 |
-867 |
Jan17 |
160223 |
39.29 |
39.29 |
39.29 |
39.29 |
-1.06 |
97 |
5,008 |
+44 |
Feb17 |
160223 |
39.71 |
39.71 |
39.71 |
39.71 |
-1.04 |
111 |
3,269 |
+47 |
Mar17 |
160223 |
40.08 |
40.08 |
40.08 |
40.08 |
-1.04 |
174 |
2,385 |
+24 |
Apr17 |
160223 |
40.43 |
40.43 |
40.43 |
40.43 |
-1.04 |
141 |
1,752 |
+140 |
May17 |
160223 |
40.75 |
40.75 |
40.75 |
40.75 |
-1.03 |
14 |
1,105 |
+6 |
Jun17 |
160223 |
41.00 |
41.14 |
40.75 |
41.05 |
-1.03 |
191 |
14,499 |
+93 |
Jul17 |
160223 |
41.32 |
41.32 |
41.32 |
41.32 |
-1.03 |
1 |
1,147 |
+0 |
Total Volume and Open Interest |
178,534 |
455,068 |
-2,033 |
US Dollar Index(ICE) |
Mar16 |
160223 |
97.350 |
97.580 |
97.150 |
97.485 |
+0.098 |
17,971 |
66,779 |
+852 |
Jun16 |
160223 |
97.430 |
97.680 |
97.335 |
97.605 |
+0.098 |
1,236 |
3,044 |
+502 |
Sep16 |
160223 |
97.465 |
97.700 |
97.465 |
97.660 |
+0.103 |
10 |
485 |
+10 |
Total Volume and Open Interest |
19,227 |
70,381 |
+1,364 |
Australian Dollar(CME) |
Mar16 |
160223 |
72.21 |
72.53 |
71.94 |
72.10 |
-0.14 |
79,305 |
112,668 |
+2,724 |
Jun16 |
160223 |
71.90 |
72.22 |
71.65 |
71.81 |
-0.13 |
698 |
1,259 |
+13 |
Sep16 |
160223 |
71.52 |
71.52 |
71.52 |
71.52 |
-0.13 |
0 |
34 |
+0 |
Total Volume and Open Interest |
80,003 |
113,983 |
+2,737 |
British Pound(CME) |
Mar16 |
160223 |
141.51 |
141.57 |
140.07 |
140.18 |
-1.35 |
98,320 |
251,591 |
-1,222 |
Jun16 |
160223 |
141.43 |
141.60 |
140.15 |
140.24 |
-1.35 |
252 |
1,984 |
+8 |
Sep16 |
160223 |
141.24 |
141.27 |
140.26 |
140.34 |
-1.35 |
29 |
225 |
+17 |
Total Volume and Open Interest |
98,602 |
253,854 |
-1,197 |
Canadian Dollar(CME) |
Mar16 |
160223 |
72.94 |
73.02 |
72.35 |
72.69 |
-0.26 |
45,837 |
149,770 |
-924 |
Jun16 |
160223 |
72.97 |
73.02 |
72.38 |
72.70 |
-0.26 |
598 |
4,765 |
-24 |
Sep16 |
160223 |
72.88 |
73.04 |
72.44 |
72.73 |
-0.26 |
13 |
1,238 |
-2 |
Dec16 |
160223 |
72.59 |
73.04 |
72.48 |
72.77 |
-0.26 |
59 |
836 |
+7 |
Total Volume and Open Interest |
46,508 |
156,665 |
-943 |
Japanese Yen(CME) |
Mar16 |
160223 |
88.60 |
89.51 |
88.50 |
89.29 |
+0.62 |
138,311 |
254,008 |
+1,442 |
Jun16 |
160223 |
88.91 |
89.77 |
88.78 |
89.56 |
+0.62 |
563 |
2,011 |
+236 |
Sep16 |
160223 |
89.95 |
90.06 |
89.69 |
89.90 |
+0.62 |
8 |
171 |
+1 |
Total Volume and Open Interest |
138,883 |
256,268 |
+1,679 |
Swiss Franc(CME) |
Mar16 |
160223 |
100.09 |
101.13 |
100.06 |
100.82 |
+0.67 |
18,438 |
46,621 |
-510 |
Jun16 |
160223 |
100.78 |
101.60 |
100.54 |
101.30 |
+0.70 |
51 |
594 |
-3 |
Sep16 |
160223 |
101.88 |
102.10 |
101.88 |
101.88 |
+0.71 |
0 |
18 |
+0 |
Total Volume and Open Interest |
18,489 |
47,255 |
-513 |
EuroFX(CME) |
Mar16 |
160223 |
110.33 |
110.59 |
109.96 |
110.15 |
-0.16 |
171,382 |
413,436 |
+1,364 |
Jun16 |
160223 |
110.63 |
110.89 |
110.28 |
110.46 |
-0.17 |
1,319 |
9,853 |
+67 |
Sep16 |
160223 |
110.74 |
111.22 |
110.71 |
110.86 |
-0.15 |
21 |
766 |
+10 |
Total Volume and Open Interest |
172,766 |
425,006 |
+1,457 |
Mexican Peso(CME) |
Mar16 |
160223 |
551.88 |
553.38 |
547.00 |
548.13 |
-4.13 |
31,630 |
88,380 |
-882 |
Apr16 |
160223 |
546.50 |
546.50 |
546.50 |
546.50 |
-4.25 |
|
|
|
Total Volume and Open Interest |
31,648 |
145,401 |
-884 |
Brazilian Real(CME) |
Mar16 |
160223 |
252.05 |
253.30 |
250.80 |
252.05 |
-0.45 |
1,095 |
12,785 |
-439 |
Apr16 |
160223 |
249.00 |
250.00 |
248.55 |
249.55 |
-0.50 |
9 |
91 |
+1 |
May16 |
160223 |
247.55 |
247.55 |
247.55 |
247.55 |
-0.40 |
0 |
2 |
+0 |
Jun16 |
160223 |
244.00 |
245.05 |
244.00 |
245.05 |
-0.50 |
0 |
603 |
+0 |
Total Volume and Open Interest |
1,104 |
13,489 |
-438 |
30-Year T-Bonds(CBOT) |
Mar16 |
160223 |
166~150 |
167~140 |
164~250 |
166~240 |
+0~180 |
300,491 |
534,542 |
-15,177 |
Jun16 |
160223 |
165~040 |
166~040 |
163~140 |
165~130 |
+0~180 |
7,264 |
18,493 |
+2,242 |
Sep16 |
160223 |
164~250 |
164~260 |
164~240 |
164~240 |
+0~290 |
0 |
11 |
+0 |
Total Volume and Open Interest |
307,755 |
553,046 |
-12,935 |
10-Year T-Notes(CBOT) |
Mar16 |
160223 |
130~275 |
131~055 |
130~115 |
130~300 |
+0~050 |
1,320,422 |
2,761,579 |
-124,362 |
Jun16 |
160223 |
130~160 |
130~255 |
129~315 |
130~180 |
+0~050 |
116,649 |
314,591 |
+61,138 |
Sep16 |
160223 |
129~270 |
129~270 |
129~270 |
129~270 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,437,071 |
3,076,170 |
-63,224 |
5-Year T-Notes(CBOT) |
Mar16 |
160223 |
121~024 |
121~090 |
120~264 |
121~046 |
+0~034 |
735,829 |
2,406,913 |
-141,880 |
Jun16 |
160223 |
120~314 |
121~054 |
120~230 |
121~014 |
+0~036 |
159,747 |
275,580 |
+56,452 |
Sep16 |
160223 |
120~184 |
120~184 |
120~184 |
120~184 |
+0~036 |
|
|
|
Total Volume and Open Interest |
895,576 |
2,682,493 |
-85,428 |
2 Year T-Notes(CBOT) |
Mar16 |
160223 |
109~110 |
109~126 |
109~092 |
109~114 |
+0~006 |
369,105 |
1,026,899 |
-57,180 |
Jun16 |
160223 |
109~112 |
109~132 |
109~092 |
109~114 |
+0~002 |
99,776 |
178,847 |
+62,204 |
Sep16 |
160223 |
109~034 |
109~034 |
109~034 |
109~034 |
+0~002 |
|
|
|
Total Volume and Open Interest |
468,881 |
1,205,746 |
+5,024 |
Eurodollars(CME) |
Mar16 |
160223 |
99.355 |
99.357 |
99.342 |
99.342 |
-0.013 |
152,884 |
991,493 |
-15,682 |
Jun16 |
160223 |
99.290 |
99.305 |
99.275 |
99.290 |
-0.005 |
223,726 |
1,291,300 |
+18,104 |
Sep16 |
160223 |
99.250 |
99.275 |
99.230 |
99.255 |
+0.005 |
237,447 |
1,155,010 |
+4,898 |
Dec16 |
160223 |
99.205 |
99.230 |
99.175 |
99.210 |
+0.010 |
245,532 |
1,267,860 |
+16,334 |
Mar17 |
160223 |
99.165 |
99.200 |
99.135 |
99.175 |
+0.010 |
212,201 |
959,529 |
-2,124 |
Jun17 |
160223 |
99.115 |
99.160 |
99.080 |
99.130 |
+0.015 |
180,193 |
709,725 |
+3,159 |
Sep17 |
160223 |
99.065 |
99.110 |
99.020 |
99.080 |
+0.020 |
121,091 |
658,941 |
+1,548 |
Dec17 |
160223 |
98.995 |
99.040 |
98.945 |
99.010 |
+0.020 |
154,462 |
725,747 |
+8,302 |
Mar18 |
160223 |
98.935 |
98.985 |
98.880 |
98.950 |
+0.020 |
98,722 |
488,054 |
-516 |
Jun18 |
160223 |
98.865 |
98.915 |
98.805 |
98.880 |
+0.020 |
79,471 |
420,094 |
+448 |
Sep18 |
160223 |
98.795 |
98.845 |
98.730 |
98.810 |
+0.020 |
69,833 |
341,262 |
+980 |
Dec18 |
160223 |
98.715 |
98.770 |
98.650 |
98.730 |
+0.020 |
66,796 |
399,190 |
+2,252 |
Mar19 |
160223 |
98.650 |
98.705 |
98.580 |
98.665 |
+0.020 |
38,398 |
277,688 |
+1,272 |
Jun19 |
160223 |
98.575 |
98.635 |
98.505 |
98.590 |
+0.020 |
33,408 |
208,982 |
-296 |
Sep19 |
160223 |
98.510 |
98.565 |
98.435 |
98.520 |
+0.020 |
33,730 |
146,902 |
-3,243 |
Dec19 |
160223 |
98.435 |
98.490 |
98.360 |
98.445 |
+0.020 |
26,620 |
120,316 |
-446 |
Mar20 |
160223 |
98.375 |
98.430 |
98.300 |
98.385 |
+0.025 |
18,354 |
81,563 |
+416 |
Jun20 |
160223 |
98.310 |
98.370 |
98.235 |
98.320 |
+0.025 |
22,164 |
62,758 |
+2,519 |
Total Volume and Open Interest |
2,057,046 |
10,590,977 |
+38,989 |
Ultra T-Bond(CBOT) |
Mar16 |
160223 |
171~23 |
172~26 |
169~22 |
172~00 |
+0~24 |
102,281 |
631,933 |
-12,440 |
Jun16 |
160223 |
173~19 |
174~23 |
171~17 |
173~28 |
+0~23 |
7,495 |
12,056 |
+5,424 |
Sep16 |
160223 |
175~28 |
175~28 |
175~28 |
175~28 |
+0~23 |
|
|
|
Total Volume and Open Interest |
109,776 |
643,989 |
-7,016 |
30 Day Federal Funds(CBOT) |
Feb16 |
160223 |
99.625 |
99.625 |
99.622 |
99.625 |
unch |
83 |
105,398 |
-11 |
Mar16 |
160223 |
99.615 |
99.615 |
99.610 |
99.615 |
unch |
1,039 |
50,024 |
-455 |
Apr16 |
160223 |
99.605 |
99.605 |
99.595 |
99.600 |
-0.005 |
10,049 |
124,023 |
+3,053 |
May16 |
160223 |
99.585 |
99.590 |
99.575 |
99.585 |
unch |
9,781 |
138,086 |
+455 |
Jun16 |
160223 |
99.570 |
99.580 |
99.555 |
99.565 |
-0.005 |
4,036 |
41,264 |
-395 |
Jul16 |
160223 |
99.555 |
99.560 |
99.535 |
99.550 |
unch |
6,983 |
67,370 |
-1,436 |
Total Volume and Open Interest |
45,099 |
769,919 |
+2,535 |
3-Mth Euro-Yen(CME) |
Mar16 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160223 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160223 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
|
|
|
Jun18 |
160223 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160223 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160223 |
151.61 |
151.76 |
151.55 |
151.55 |
-0.08 |
3,338 |
17,785 |
-644 |
Jun16 |
160223 |
150.95 |
150.95 |
150.95 |
150.95 |
-0.08 |
0 |
1 |
+0 |
Sep16 |
160223 |
150.39 |
150.39 |
150.39 |
150.39 |
-0.08 |
|
|
|
Total Volume and Open Interest |
3,338 |
17,786 |
-644 |
Euro-Bund(EUREX) |
Mar16 |
160223 |
165.43 |
165.56 |
164.75 |
165.44 |
-0.07 |
673,649 |
1,217,511 |
-28,272 |
Jun16 |
160223 |
162.82 |
162.91 |
162.14 |
162.81 |
-0.07 |
27,050 |
73,543 |
+9,274 |
Sep16 |
160223 |
161.87 |
161.87 |
161.87 |
161.87 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
700,699 |
1,291,055 |
-18,998 |
Euro-Bobl(EUREX) |
Mar16 |
160223 |
132.93 |
132.96 |
132.72 |
132.90 |
-0.08 |
461,554 |
981,878 |
-15,149 |
Jun16 |
160223 |
131.17 |
131.19 |
130.99 |
131.15 |
-0.08 |
4,784 |
30,319 |
+2,471 |
Sep16 |
160223 |
131.15 |
131.15 |
131.15 |
131.15 |
-0.08 |
|
|
|
Total Volume and Open Interest |
466,338 |
1,012,197 |
-12,678 |
3-Mth Euribor(EUREX) |
Mar16 |
160223 |
100.240 |
100.240 |
100.240 |
100.240 |
-0.005 |
0 |
5,599 |
+0 |
Jun16 |
160223 |
100.285 |
100.285 |
100.280 |
100.280 |
-0.015 |
500 |
10,757 |
+500 |
Sep16 |
160223 |
100.315 |
100.320 |
100.315 |
100.320 |
-0.005 |
0 |
4,937 |
+0 |
Total Volume and Open Interest |
500 |
68,944 |
+500 |
Long Gilt(LIFFE) |
Mar16 |
160223 |
122~02 |
122~05 |
121~04 |
121~27 |
-0~08 |
179,064 |
470,273 |
+5,974 |
Jun16 |
160223 |
121~07 |
121~10 |
120~11 |
121~01 |
-0~08 |
12,802 |
10,168 |
+9,508 |
Total Volume and Open Interest |
191,866 |
480,441 |
+15,482 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160223 |
99.40 |
99.40 |
99.40 |
99.40 |
+0.00 |
18,721 |
325,946 |
+3,340 |
Jun16 |
160223 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
25,396 |
454,004 |
-2,730 |
Sep16 |
160223 |
99.40 |
99.41 |
99.38 |
99.39 |
-0.01 |
43,491 |
403,365 |
+3,605 |
Dec16 |
160223 |
99.40 |
99.41 |
99.37 |
99.39 |
-0.01 |
36,823 |
393,760 |
-1,162 |
Mar17 |
160223 |
99.38 |
99.39 |
99.34 |
99.37 |
-0.01 |
41,697 |
324,572 |
+1,155 |
Jun17 |
160223 |
99.35 |
99.36 |
99.29 |
99.34 |
unch |
40,986 |
280,925 |
-1,834 |
Total Volume and Open Interest |
386,660 |
3,441,951 |
+6,921 |
3-Mth Euribor(LIFFE) |
Mar16 |
160223 |
100.240 |
100.245 |
100.235 |
100.240 |
unch |
46,811 |
432,609 |
-653 |
Jun16 |
160223 |
100.295 |
100.295 |
100.280 |
100.285 |
-0.010 |
93,073 |
488,800 |
+21,091 |
Sep16 |
160223 |
100.325 |
100.325 |
100.310 |
100.320 |
-0.005 |
67,726 |
433,565 |
-8,434 |
Total Volume and Open Interest |
546,523 |
3,694,695 |
+8,693 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160223 |
97.74 |
97.75 |
97.74 |
97.75 |
unch |
10,238 |
145,562 |
-7,568 |
Jun16 |
160223 |
97.88 |
97.90 |
97.87 |
97.89 |
unch |
15,242 |
219,293 |
-8,059 |
Sep16 |
160223 |
97.96 |
97.99 |
97.96 |
97.98 |
+0.01 |
14,816 |
177,418 |
-9,209 |
Dec16 |
160223 |
98.02 |
98.06 |
98.01 |
98.04 |
+0.01 |
11,305 |
141,520 |
+477 |
Mar17 |
160223 |
98.06 |
98.09 |
98.06 |
98.08 |
+0.02 |
6,926 |
99,007 |
+222 |
Jun17 |
160223 |
98.07 |
98.10 |
98.07 |
98.10 |
+0.03 |
3,798 |
64,888 |
-3,010 |
Sep17 |
160223 |
98.07 |
98.10 |
98.06 |
98.09 |
+0.03 |
3,428 |
50,177 |
-1,717 |
Dec17 |
160223 |
98.04 |
98.06 |
98.03 |
98.06 |
+0.02 |
1,635 |
29,431 |
-1,049 |
Mar18 |
160223 |
98.02 |
98.02 |
98.02 |
98.02 |
+0.02 |
684 |
7,943 |
+123 |
Jun18 |
160223 |
97.94 |
97.98 |
97.94 |
97.98 |
+0.02 |
209 |
9,465 |
-6 |
Total Volume and Open Interest |
68,581 |
946,491 |
-30,327 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160223 |
97.55 |
97.59 |
97.53 |
97.58 |
+0.03 |
120,396 |
867,719 |
+43,264 |
Jun16 |
160223 |
97.58 |
97.58 |
97.58 |
97.58 |
+0.03 |
|
|
|
Total Volume and Open Interest |
120,396 |
867,719 |
+43,264 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160223 |
98.20 |
98.24 |
98.18 |
98.23 |
+0.03 |
133,434 |
801,142 |
-94,634 |
Jun16 |
160223 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.03 |
|
|
|
Total Volume and Open Interest |
133,434 |
801,142 |
-94,634 |
Gold(CMX) |
Feb16 |
160223 |
1207.4 |
1226.1 |
1207.4 |
1222.3 |
+12.8 |
76 |
248 |
-30 |
Apr16 |
160223 |
1208.9 |
1229.0 |
1207.6 |
1222.6 |
+12.5 |
184,247 |
307,475 |
+657 |
Jun16 |
160223 |
1210.1 |
1229.3 |
1208.6 |
1223.1 |
+12.5 |
3,210 |
68,789 |
+512 |
Aug16 |
160223 |
1209.5 |
1228.6 |
1209.5 |
1223.6 |
+12.5 |
1,511 |
16,613 |
+282 |
Oct16 |
160223 |
1214.3 |
1225.9 |
1213.5 |
1224.2 |
+12.5 |
679 |
4,781 |
+196 |
Dec16 |
160223 |
1214.4 |
1230.3 |
1214.3 |
1224.9 |
+12.6 |
2,337 |
17,085 |
+96 |
Feb17 |
160223 |
1228.4 |
1228.4 |
1225.6 |
1225.6 |
+12.6 |
134 |
4,348 |
+11 |
Apr17 |
160223 |
1220.9 |
1226.5 |
1220.9 |
1226.5 |
+12.7 |
240 |
1,698 |
+6 |
Jun17 |
160223 |
1227.5 |
1227.5 |
1227.5 |
1227.5 |
+12.7 |
6 |
5,345 |
+1 |
Aug17 |
160223 |
1228.4 |
1228.4 |
1228.4 |
1228.4 |
+12.7 |
0 |
100 |
+0 |
Oct17 |
160223 |
1229.4 |
1229.4 |
1229.4 |
1229.4 |
+12.7 |
0 |
16 |
+0 |
Dec17 |
160223 |
1220.5 |
1235.0 |
1220.5 |
1230.5 |
+12.8 |
84 |
5,861 |
-27 |
Total Volume and Open Interest |
193,593 |
442,125 |
+1,672 |
Silver(CMX) |
Mar16 |
160223 |
1519.0 |
1532.0 |
1517.0 |
1524.0 |
+5.6 |
50,791 |
60,323 |
-4,928 |
May16 |
160223 |
1522.5 |
1536.0 |
1521.5 |
1528.0 |
+5.9 |
15,331 |
78,336 |
+4,741 |
Jul16 |
160223 |
1535.0 |
1537.5 |
1525.5 |
1530.8 |
+6.0 |
2,571 |
14,361 |
+717 |
Sep16 |
160223 |
1538.5 |
1540.5 |
1533.0 |
1533.3 |
+6.0 |
797 |
6,456 |
-3 |
Dec16 |
160223 |
1538.0 |
1542.5 |
1533.5 |
1536.8 |
+6.0 |
646 |
11,076 |
+138 |
Mar17 |
160223 |
1539.0 |
1540.4 |
1539.0 |
1540.4 |
+6.0 |
26 |
160 |
+26 |
May17 |
160223 |
1543.2 |
1543.2 |
1543.2 |
1543.2 |
+6.0 |
0 |
26 |
+0 |
Total Volume and Open Interest |
70,248 |
175,576 |
+676 |
Platinum(NYMEX) |
Apr16 |
160223 |
929.5 |
946.7 |
926.3 |
943.5 |
+15.7 |
8,552 |
57,493 |
-536 |
Jul16 |
160223 |
927.0 |
945.8 |
927.0 |
943.9 |
+15.6 |
214 |
6,590 |
+116 |
Oct16 |
160223 |
931.7 |
945.1 |
931.7 |
945.1 |
+15.6 |
24 |
245 |
+24 |
Jan17 |
160223 |
946.4 |
946.4 |
946.4 |
946.4 |
+15.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,841 |
64,349 |
-394 |
Palladium(NYMEX) |
Mar16 |
160223 |
497.75 |
502.45 |
494.25 |
500.05 |
+1.40 |
5,175 |
14,877 |
-1,865 |
Jun16 |
160223 |
498.40 |
502.70 |
495.00 |
500.35 |
+1.10 |
3,057 |
13,311 |
+1,852 |
Sep16 |
160223 |
499.50 |
502.55 |
499.50 |
501.05 |
+1.25 |
0 |
189 |
+0 |
Total Volume and Open Interest |
8,232 |
28,429 |
-13 |
Copper(CMX) |
Mar16 |
160223 |
211.60 |
212.00 |
208.95 |
210.55 |
-0.95 |
47,554 |
43,815 |
-7,870 |
May16 |
160223 |
211.75 |
212.35 |
209.40 |
210.90 |
-1.00 |
24,220 |
93,147 |
+3,938 |
Jul16 |
160223 |
212.15 |
212.40 |
209.70 |
211.20 |
-1.00 |
2,768 |
23,089 |
-32 |
Sep16 |
160223 |
210.25 |
211.80 |
210.00 |
211.50 |
-1.00 |
1,162 |
7,587 |
+275 |
Dec16 |
160223 |
211.80 |
212.05 |
210.30 |
211.75 |
-1.05 |
157 |
5,407 |
-29 |
Total Volume and Open Interest |
76,317 |
180,034 |
-3,748 |
E-mini DJIA Index(CBOT) |
Mar16 |
160223 |
16524 |
16574 |
16372 |
16396 |
-143 |
142,405 |
60,621 |
-830 |
Jun16 |
160223 |
16435 |
16463 |
16280 |
16300 |
-140 |
142 |
1,053 |
+13 |
Sep16 |
160223 |
16308 |
16379 |
16220 |
16229 |
-140 |
0 |
110 |
+0 |
Dec16 |
160223 |
16169 |
16169 |
16169 |
16169 |
-140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
142,547 |
61,785 |
-817 |
S & P 500(CME) |
Mar16 |
160223 |
1934.00 |
1937.60 |
1914.00 |
1916.10 |
-20.20 |
5,102 |
135,669 |
+578 |
Jun16 |
160223 |
1920.50 |
1927.90 |
1907.20 |
1907.20 |
-20.20 |
0 |
3,360 |
-61 |
Sep16 |
160223 |
1899.90 |
1920.60 |
1899.90 |
1899.90 |
-20.20 |
1 |
198 |
+0 |
Dec16 |
160223 |
1892.50 |
1913.20 |
1892.50 |
1892.50 |
-20.20 |
|
|
|
Total Volume and Open Interest |
5,103 |
139,227 |
+517 |
S & P 500 E-Mini(Globex) |
Mar16 |
160223 |
1934.00 |
1938.00 |
1913.75 |
1916.00 |
-20.25 |
1,616,647 |
2,974,705 |
-1,111 |
Jun16 |
160223 |
1924.75 |
1929.00 |
1905.00 |
1907.25 |
-20.25 |
8,046 |
96,424 |
+3,263 |
Sep16 |
160223 |
1917.50 |
1921.25 |
1898.00 |
1900.00 |
-20.00 |
168 |
6,988 |
+14 |
Dec16 |
160223 |
1906.25 |
1913.00 |
1892.50 |
1892.50 |
-20.25 |
4 |
737 |
+2 |
Total Volume and Open Interest |
1,624,867 |
3,078,864 |
+2,170 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160223 |
4207.30 |
4216.50 |
4154.50 |
4159.30 |
-55.50 |
229,019 |
261,842 |
-2,373 |
Jun16 |
160223 |
4202.00 |
4207.50 |
4146.00 |
4149.80 |
-55.70 |
140 |
1,552 |
+9 |
Sep16 |
160223 |
4145.00 |
4145.30 |
4145.00 |
4145.00 |
-56.00 |
2 |
26 |
+2 |
Total Volume and Open Interest |
229,161 |
263,496 |
-2,362 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160223 |
1314.50 |
1319.90 |
1306.30 |
1308.10 |
-10.20 |
13,513 |
99,439 |
+169 |
Jun16 |
160223 |
1303.30 |
1303.30 |
1303.30 |
1303.30 |
-10.20 |
0 |
2 |
+0 |
Sep16 |
160223 |
1299.00 |
1299.00 |
1299.00 |
1299.00 |
-10.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,513 |
99,457 |
+169 |
Volatility Index(CBOE) |
Feb16 |
160217 |
24.75 |
25.05 |
24.00 |
24.05 |
-0.68 |
6,940 |
52,239 |
-4,418 |
Mar16 |
160223 |
21.05 |
22.25 |
20.95 |
22.18 |
+1.15 |
82,377 |
138,106 |
-1,774 |
Apr16 |
160223 |
21.68 |
22.60 |
21.58 |
22.53 |
+0.90 |
38,167 |
38,571 |
+3,045 |
May16 |
160223 |
21.95 |
22.70 |
21.85 |
22.65 |
+0.75 |
12,210 |
22,763 |
+658 |
Total Volume and Open Interest |
148,564 |
249,227 |
+3,305 |
Russell 2000(ICE) |
Mar16 |
160223 |
1014.20 |
1018.70 |
1007.70 |
1009.80 |
-7.20 |
84,004 |
435,254 |
+346 |
Jun16 |
160223 |
1006.60 |
1010.40 |
1003.40 |
1004.30 |
-7.30 |
38 |
122 |
-75 |
Sep16 |
160223 |
1000.50 |
1000.50 |
1000.50 |
1000.50 |
-7.30 |
0 |
4 |
+0 |
Total Volume and Open Interest |
84,042 |
435,390 |
+271 |
Nikkei 225(CME) |
Mar16 |
160223 |
16170 |
16350 |
15830 |
15850 |
-325 |
17,323 |
40,568 |
-243 |
Jun16 |
160223 |
16000 |
16110 |
15830 |
15830 |
-335 |
18 |
621 |
-1 |
Total Volume and Open Interest |
17,341 |
41,194 |
-244 |
Nikkei 225(SGX) |
Mar16 |
160223 |
16080 |
16340 |
15990 |
16080 |
+5 |
91,788 |
240,240 |
-1,600 |
Jun16 |
160223 |
16110 |
16200 |
15900 |
15960 |
+10 |
612 |
10,392 |
+414 |
Sep16 |
160223 |
15935 |
15935 |
15935 |
15935 |
+5 |
0 |
427 |
+0 |
Total Volume and Open Interest |
92,404 |
260,172 |
-1,182 |
CAC 40(EURONEXT) |
Mar16 |
160223 |
4268.0 |
4302.0 |
4225.0 |
4237.0 |
-60.0 |
106,672 |
217,751 |
+18,633 |
Apr16 |
160223 |
4260.5 |
4288.5 |
4221.0 |
4227.0 |
-60.0 |
19 |
39 |
+11 |
May16 |
160223 |
4157.0 |
4157.0 |
4157.0 |
4157.0 |
-60.0 |
|
|
|
Total Volume and Open Interest |
144,787 |
217,853 |
|
Hang Seng Index(HKFE) |
Feb16 |
160223 |
19447 |
19578 |
19312 |
19416 |
-60 |
98,363 |
99,170 |
-548 |
Mar16 |
160223 |
19375 |
19482 |
19222 |
19324 |
-58 |
4,468 |
13,837 |
+2,053 |
Total Volume and Open Interest |
103,489 |
118,839 |
+1,945 |
DAX(EUREX) |
Mar16 |
160223 |
9495.0 |
9534.0 |
9394.0 |
9424.0 |
-147.5 |
96,688 |
134,077 |
-1,432 |
Jun16 |
160223 |
9534.0 |
9556.0 |
9432.5 |
9456.0 |
-149.0 |
153 |
20,542 |
+19 |
Sep16 |
160223 |
9499.0 |
9550.0 |
9439.5 |
9448.5 |
-150.0 |
3 |
473 |
+2 |
Total Volume and Open Interest |
96,844 |
155,092 |
-1,411 |
FT-SE 100(EURONEXT) |
Mar16 |
160223 |
5984.00 |
5996.50 |
5921.50 |
5929.00 |
-83.50 |
99,143 |
631,069 |
+2,869 |
Jun16 |
160223 |
5910.00 |
5910.00 |
5870.50 |
5870.50 |
-83.00 |
10 |
5,997 |
-4 |
Sep16 |
160223 |
5824.00 |
5824.00 |
5824.00 |
5824.00 |
-83.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
99,153 |
638,822 |
+2,865 |
SPI 200(SFE) |
Mar16 |
160223 |
4956.0 |
5011.0 |
4934.0 |
4947.0 |
-14.0 |
33,956 |
250,915 |
-9,428 |
Jun16 |
160223 |
4974.0 |
4983.0 |
4933.0 |
4933.0 |
-15.0 |
116 |
2,532 |
+99 |
Sep16 |
160223 |
4884.0 |
4884.0 |
4884.0 |
4884.0 |
-15.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
34,072 |
257,741 |
-9,427 |
FTSE MIB(ISE) |
Mar16 |
160223 |
17305.00 |
17630.00 |
17155.00 |
17191.00 |
-269.00 |
43,634 |
59,381 |
-863 |
Jun16 |
160223 |
16940.00 |
17185.00 |
16765.00 |
16769.00 |
-266.00 |
192 |
2,991 |
+45 |
Sep16 |
160223 |
16632.00 |
16632.00 |
16632.00 |
16632.00 |
-268.00 |
|
|
|
Total Volume and Open Interest |
43,826 |
62,372 |
-818 |
KOSPI 200(KFE) |
Mar16 |
160223 |
236.20 |
236.35 |
235.95 |
236.00 |
+0.25 |
118,159 |
122,846 |
-744 |
Jun16 |
160223 |
236.75 |
237.00 |
236.70 |
236.70 |
+0.20 |
854 |
4,538 |
-10 |
Sep16 |
160223 |
237.50 |
237.90 |
236.40 |
236.40 |
-0.10 |
2 |
384 |
-6 |
Total Volume and Open Interest |
119,016 |
129,697 |
-761 |
GSCI(CME) |
Mar16 |
160223 |
300.00 |
301.15 |
293.40 |
294.65 |
-5.90 |
158 |
11,665 |
-9 |
Apr16 |
160223 |
299.55 |
299.55 |
299.55 |
299.55 |
-5.90 |
|
|
|
May16 |
160223 |
304.05 |
304.05 |
304.05 |
304.05 |
-5.90 |
|
|
|
Total Volume and Open Interest |
158 |
11,665 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|