|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 01, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160301 |
853.00 |
858.25 |
849.75 |
850.75 |
-2.25 |
58,897 |
14,183 |
-19,180 |
May16 |
160301 |
861.00 |
866.50 |
857.00 |
858.00 |
-3.00 |
137,801 |
339,818 |
+14,574 |
Jul16 |
160301 |
867.00 |
872.75 |
863.00 |
863.75 |
-3.75 |
35,061 |
157,353 |
+348 |
Aug16 |
160301 |
870.25 |
874.50 |
865.25 |
866.00 |
-3.75 |
2,268 |
17,408 |
+298 |
Sep16 |
160301 |
871.25 |
874.50 |
866.00 |
866.50 |
-3.75 |
1,104 |
8,856 |
+152 |
Nov16 |
160301 |
873.50 |
878.25 |
869.00 |
870.00 |
-3.50 |
13,062 |
137,695 |
+1,528 |
Jan17 |
160301 |
879.50 |
883.00 |
874.50 |
875.50 |
-3.25 |
329 |
3,267 |
+40 |
Mar17 |
160301 |
883.50 |
884.50 |
876.25 |
877.50 |
-3.25 |
678 |
7,883 |
+97 |
May17 |
160301 |
886.75 |
887.75 |
880.00 |
880.75 |
-3.00 |
185 |
3,023 |
+21 |
Jul17 |
160301 |
891.50 |
891.50 |
886.00 |
886.25 |
-2.75 |
271 |
2,244 |
+57 |
Aug17 |
160301 |
884.00 |
884.00 |
884.00 |
884.00 |
-2.75 |
0 |
48 |
+0 |
Sep17 |
160301 |
877.75 |
877.75 |
877.75 |
877.75 |
-2.75 |
0 |
35 |
+0 |
Nov17 |
160301 |
877.00 |
877.00 |
871.75 |
872.25 |
-2.50 |
170 |
2,750 |
+35 |
Jan18 |
160301 |
877.25 |
877.25 |
877.25 |
877.25 |
-2.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
249,854 |
694,633 |
-2,013 |
Soybean Meal(CBOT) |
Mar16 |
160301 |
259.10 |
260.70 |
257.60 |
258.10 |
-1.20 |
23,884 |
4,861 |
-10,005 |
May16 |
160301 |
262.80 |
264.00 |
260.80 |
261.50 |
-1.00 |
60,030 |
191,874 |
+6,118 |
Jul16 |
160301 |
265.30 |
266.60 |
263.70 |
264.10 |
-1.10 |
14,662 |
91,659 |
+161 |
Aug16 |
160301 |
266.50 |
267.70 |
264.90 |
265.40 |
-0.90 |
2,199 |
21,154 |
+221 |
Sep16 |
160301 |
267.60 |
269.00 |
266.30 |
266.70 |
-0.90 |
1,457 |
17,236 |
+312 |
Oct16 |
160301 |
269.10 |
269.80 |
267.00 |
267.50 |
-0.80 |
821 |
12,520 |
+83 |
Dec16 |
160301 |
270.10 |
271.30 |
268.80 |
269.50 |
-0.60 |
3,202 |
44,248 |
+940 |
Jan17 |
160301 |
272.20 |
272.40 |
270.20 |
270.80 |
-0.40 |
221 |
3,137 |
+46 |
Mar17 |
160301 |
273.10 |
273.80 |
271.60 |
272.20 |
-0.30 |
439 |
3,815 |
+138 |
May17 |
160301 |
274.30 |
274.80 |
272.60 |
273.00 |
-0.60 |
109 |
1,652 |
+16 |
Total Volume and Open Interest |
107,092 |
394,638 |
-1,970 |
Soybean Oil(CBOT) |
Mar16 |
160301 |
30.73 |
30.80 |
29.99 |
30.32 |
-0.32 |
31,799 |
5,836 |
-9,438 |
May16 |
160301 |
30.94 |
31.18 |
30.11 |
30.54 |
-0.33 |
70,402 |
182,494 |
+1,803 |
Jul16 |
160301 |
31.16 |
31.40 |
30.37 |
30.78 |
-0.33 |
16,405 |
96,233 |
-76 |
Aug16 |
160301 |
31.26 |
31.49 |
30.46 |
30.88 |
-0.32 |
2,891 |
20,772 |
+284 |
Sep16 |
160301 |
31.34 |
31.55 |
30.55 |
30.96 |
-0.31 |
1,266 |
12,344 |
+89 |
Oct16 |
160301 |
31.31 |
31.59 |
30.70 |
31.02 |
-0.28 |
968 |
10,023 |
-84 |
Dec16 |
160301 |
31.46 |
31.73 |
30.73 |
31.15 |
-0.27 |
5,748 |
41,397 |
-397 |
Jan17 |
160301 |
31.78 |
31.95 |
31.00 |
31.39 |
-0.24 |
223 |
3,335 |
-6 |
Mar17 |
160301 |
31.95 |
32.11 |
31.30 |
31.59 |
-0.21 |
140 |
4,207 |
+27 |
May17 |
160301 |
32.09 |
32.09 |
31.28 |
31.75 |
-0.20 |
66 |
2,187 |
+25 |
Total Volume and Open Interest |
130,114 |
388,470 |
-7,774 |
Canola(WCE) |
Mar16 |
160301 |
446.4 |
446.4 |
444.8 |
444.8 |
-1.2 |
1,641 |
1,893 |
-2,422 |
May16 |
160301 |
449.7 |
452.3 |
442.5 |
446.8 |
-2.9 |
11,669 |
117,489 |
+590 |
Jul16 |
160301 |
454.5 |
456.7 |
446.8 |
450.6 |
-3.9 |
2,128 |
28,836 |
-237 |
Nov16 |
160301 |
463.8 |
463.8 |
452.3 |
457.8 |
-3.7 |
978 |
19,686 |
-253 |
Jan17 |
160301 |
460.2 |
462.2 |
460.2 |
462.2 |
-3.9 |
57 |
866 |
-7 |
Total Volume and Open Interest |
16,516 |
168,966 |
-2,310 |
Corn(CBOT) |
Mar16 |
160301 |
353.50 |
355.00 |
353.00 |
353.75 |
+0.25 |
120,564 |
23,849 |
-47,097 |
May16 |
160301 |
357.00 |
358.75 |
355.75 |
355.75 |
-1.25 |
197,816 |
651,972 |
+22,692 |
Jul16 |
160301 |
361.75 |
363.50 |
360.25 |
360.25 |
-1.50 |
43,951 |
284,558 |
-468 |
Sep16 |
160301 |
367.25 |
368.50 |
365.50 |
365.50 |
-1.75 |
11,168 |
124,155 |
+3,419 |
Dec16 |
160301 |
376.00 |
376.75 |
373.75 |
373.75 |
-2.00 |
21,164 |
172,787 |
+1,799 |
Mar17 |
160301 |
384.75 |
385.25 |
382.75 |
382.75 |
-1.75 |
2,889 |
32,231 |
-7 |
May17 |
160301 |
388.50 |
389.50 |
387.00 |
387.00 |
-1.75 |
637 |
4,809 |
+151 |
Jul17 |
160301 |
391.50 |
392.75 |
390.25 |
390.25 |
-1.75 |
1,047 |
11,682 |
+341 |
Sep17 |
160301 |
383.75 |
383.75 |
383.75 |
383.75 |
-1.25 |
112 |
1,750 |
+65 |
Dec17 |
160301 |
384.25 |
386.00 |
382.75 |
382.75 |
-1.75 |
1,254 |
11,529 |
+346 |
Total Volume and Open Interest |
401,199 |
1,321,154 |
-18,399 |
Wheat(CBOT) |
Mar16 |
160301 |
445.00 |
446.75 |
437.75 |
438.50 |
-6.50 |
24,548 |
3,752 |
-12,820 |
May16 |
160301 |
453.25 |
454.75 |
445.50 |
446.00 |
-7.25 |
66,911 |
237,621 |
+1,921 |
Jul16 |
160301 |
459.75 |
461.25 |
452.00 |
452.50 |
-7.75 |
27,408 |
118,981 |
+1,179 |
Sep16 |
160301 |
468.75 |
470.75 |
462.25 |
462.50 |
-7.50 |
7,682 |
21,221 |
+750 |
Dec16 |
160301 |
484.00 |
486.00 |
477.25 |
477.50 |
-7.75 |
8,669 |
37,782 |
-667 |
Mar17 |
160301 |
497.75 |
498.25 |
491.00 |
491.25 |
-7.00 |
2,025 |
7,696 |
+485 |
Total Volume and Open Interest |
137,695 |
428,290 |
-8,987 |
Wheat(KCBT) |
Mar16 |
160301 |
443.50 |
443.50 |
437.50 |
437.50 |
-7.50 |
11,443 |
868 |
-7,283 |
May16 |
160301 |
456.00 |
457.50 |
449.25 |
449.50 |
-8.00 |
19,576 |
102,523 |
+5,015 |
Jul16 |
160301 |
465.75 |
467.00 |
459.25 |
459.25 |
-8.00 |
6,686 |
70,294 |
-562 |
Sep16 |
160301 |
480.00 |
480.00 |
472.75 |
473.00 |
-7.75 |
607 |
10,554 |
+96 |
Dec16 |
160301 |
500.75 |
500.75 |
493.00 |
493.25 |
-8.00 |
1,030 |
19,599 |
+77 |
Mar17 |
160301 |
510.75 |
511.00 |
506.50 |
506.75 |
-8.25 |
171 |
7,521 |
+6 |
May17 |
160301 |
516.00 |
516.00 |
515.00 |
515.25 |
-7.75 |
92 |
2,389 |
+11 |
Total Volume and Open Interest |
39,615 |
214,149 |
-2,637 |
Wheat(MGE) |
Mar16 |
160301 |
491.25 |
491.50 |
485.25 |
486.00 |
-6.00 |
3,356 |
3,139 |
-1,792 |
May16 |
160301 |
488.00 |
490.75 |
485.00 |
485.25 |
-3.50 |
6,372 |
30,518 |
+901 |
Jul16 |
160301 |
496.75 |
498.00 |
493.00 |
493.00 |
-3.75 |
2,424 |
19,725 |
+650 |
Sep16 |
160301 |
506.50 |
507.50 |
502.50 |
502.50 |
-4.00 |
409 |
8,153 |
+122 |
Dec16 |
160301 |
521.50 |
521.75 |
517.75 |
517.75 |
-3.50 |
424 |
6,666 |
-1 |
Mar17 |
160301 |
535.75 |
536.25 |
531.75 |
531.75 |
-4.00 |
187 |
3,114 |
+81 |
Total Volume and Open Interest |
13,176 |
72,348 |
-35 |
Oats(CBOT) |
Mar16 |
160301 |
171.75 |
172.25 |
165.25 |
165.25 |
-4.00 |
773 |
579 |
-385 |
May16 |
160301 |
182.75 |
183.75 |
175.75 |
178.25 |
-4.50 |
1,029 |
8,040 |
+676 |
Jul16 |
160301 |
192.00 |
192.00 |
186.00 |
188.25 |
-3.25 |
155 |
1,699 |
+17 |
Sep16 |
160301 |
197.00 |
197.00 |
192.75 |
194.75 |
-2.75 |
2 |
117 |
+1 |
Total Volume and Open Interest |
1,964 |
10,728 |
+308 |
Rough Rice(CBOT) |
Mar16 |
160301 |
10.43 |
10.43 |
10.37 |
10.37 |
-0.13 |
1,908 |
1,106 |
-701 |
May16 |
160301 |
10.79 |
10.79 |
10.56 |
10.65 |
-0.14 |
2,620 |
10,225 |
+1,188 |
Jul16 |
160301 |
10.98 |
10.98 |
10.88 |
10.91 |
-0.15 |
175 |
1,540 |
+35 |
Sep16 |
160301 |
11.09 |
11.09 |
11.09 |
11.09 |
-0.13 |
7 |
161 |
+5 |
Total Volume and Open Interest |
4,710 |
13,037 |
+527 |
Live Cattle(CME) |
Apr16 |
160301 |
136.650 |
137.485 |
135.935 |
137.100 |
+0.115 |
23,490 |
118,513 |
-419 |
Jun16 |
160301 |
125.730 |
126.580 |
125.050 |
126.350 |
+0.170 |
13,604 |
73,437 |
+2,218 |
Aug16 |
160301 |
120.800 |
121.580 |
120.150 |
121.450 |
+0.300 |
6,556 |
39,301 |
+616 |
Oct16 |
160301 |
120.885 |
121.450 |
120.230 |
121.350 |
+0.020 |
3,510 |
24,868 |
+789 |
Dec16 |
160301 |
121.180 |
121.535 |
120.385 |
121.230 |
-0.350 |
772 |
12,446 |
+135 |
Feb17 |
160301 |
120.700 |
120.700 |
119.650 |
120.285 |
-0.515 |
235 |
3,347 |
+9 |
Total Volume and Open Interest |
49,284 |
273,721 |
+2,782 |
Feeder Cattle(CME) |
Mar16 |
160301 |
157.750 |
159.235 |
156.250 |
158.050 |
-0.100 |
2,989 |
9,106 |
-819 |
Apr16 |
160301 |
158.700 |
159.185 |
156.650 |
157.950 |
-1.130 |
3,436 |
11,583 |
+342 |
May16 |
160301 |
157.550 |
158.050 |
155.685 |
156.630 |
-1.420 |
2,103 |
8,670 |
+298 |
Aug16 |
160301 |
156.830 |
157.250 |
155.100 |
156.380 |
-0.855 |
977 |
8,811 |
+107 |
Sep16 |
160301 |
154.935 |
155.300 |
153.285 |
154.535 |
-0.615 |
189 |
976 |
+31 |
Oct16 |
160301 |
152.550 |
152.550 |
150.935 |
152.150 |
-0.750 |
220 |
869 |
+40 |
Nov16 |
160301 |
148.130 |
148.130 |
147.000 |
147.900 |
-0.930 |
173 |
935 |
+40 |
Total Volume and Open Interest |
10,091 |
41,018 |
+39 |
Lean Hogs(CME) |
Apr16 |
160301 |
70.250 |
70.480 |
69.730 |
70.400 |
+0.420 |
13,940 |
76,777 |
-1,858 |
May16 |
160301 |
76.700 |
76.885 |
76.600 |
76.850 |
+0.250 |
68 |
1,583 |
+10 |
Jun16 |
160301 |
80.800 |
80.930 |
80.430 |
80.850 |
+0.100 |
5,947 |
45,369 |
+671 |
Jul16 |
160301 |
80.350 |
80.600 |
80.080 |
80.500 |
+0.070 |
1,439 |
15,214 |
-72 |
Aug16 |
160301 |
79.730 |
79.830 |
79.400 |
79.730 |
-0.100 |
2,056 |
20,536 |
+350 |
Oct16 |
160301 |
68.385 |
68.385 |
68.000 |
68.285 |
-0.165 |
914 |
19,759 |
-1 |
Dec16 |
160301 |
63.400 |
63.550 |
63.150 |
63.380 |
-0.220 |
527 |
13,092 |
+189 |
Feb17 |
160301 |
65.950 |
65.950 |
65.580 |
65.680 |
-0.295 |
54 |
3,437 |
+12 |
Total Volume and Open Interest |
24,950 |
196,576 |
-695 |
Class III Milk(CME) |
Feb16 |
160301 |
13.80 |
13.80 |
13.80 |
13.80 |
unch |
18 |
4,158 |
-9 |
Mar16 |
160301 |
13.77 |
13.78 |
13.55 |
13.56 |
-0.18 |
167 |
4,793 |
-9 |
Apr16 |
160301 |
13.60 |
13.64 |
13.27 |
13.31 |
-0.26 |
319 |
4,477 |
-26 |
May16 |
160301 |
13.68 |
13.69 |
13.26 |
13.28 |
-0.38 |
55 |
3,835 |
+0 |
Jun16 |
160301 |
13.90 |
13.94 |
13.53 |
13.55 |
-0.32 |
45 |
3,070 |
+34 |
Jul16 |
160301 |
14.22 |
14.27 |
14.00 |
14.01 |
-0.24 |
156 |
2,729 |
+13 |
Aug16 |
160301 |
14.63 |
14.65 |
14.44 |
14.47 |
-0.16 |
36 |
2,394 |
+9 |
Sep16 |
160301 |
14.94 |
14.94 |
14.75 |
14.84 |
-0.16 |
23 |
2,351 |
+17 |
Oct16 |
160301 |
15.17 |
15.17 |
15.00 |
15.03 |
-0.18 |
42 |
1,938 |
+34 |
Nov16 |
160301 |
15.21 |
15.21 |
15.04 |
15.07 |
-0.19 |
55 |
1,798 |
+9 |
Dec16 |
160301 |
15.22 |
15.22 |
15.03 |
15.08 |
-0.18 |
41 |
1,716 |
+31 |
Jan17 |
160301 |
15.21 |
15.21 |
14.93 |
15.07 |
-0.14 |
9 |
297 |
+3 |
Feb17 |
160301 |
15.25 |
15.25 |
14.97 |
15.11 |
-0.14 |
4 |
238 |
+2 |
Total Volume and Open Interest |
976 |
34,729 |
+112 |
Cocoa(ICE) |
Mar16 |
160301 |
2923 |
2923 |
2923 |
2923 |
-26 |
56 |
497 |
+0 |
May16 |
160301 |
2943 |
2965 |
2919 |
2933 |
-22 |
21,440 |
90,519 |
-804 |
Jul16 |
160301 |
2923 |
2962 |
2918 |
2930 |
-23 |
9,015 |
56,759 |
-631 |
Sep16 |
160301 |
2930 |
2949 |
2900 |
2912 |
-27 |
3,976 |
38,090 |
+355 |
Dec16 |
160301 |
2889 |
2904 |
2867 |
2877 |
-25 |
3,866 |
18,263 |
-397 |
Mar17 |
160301 |
2865 |
2874 |
2840 |
2852 |
-23 |
1,012 |
23,424 |
+227 |
May17 |
160301 |
2841 |
2847 |
2836 |
2847 |
-21 |
278 |
4,105 |
+26 |
Total Volume and Open Interest |
39,868 |
238,097 |
-1,230 |
Coffee "C"(ICE) |
Mar16 |
160301 |
114.30 |
114.30 |
111.50 |
112.50 |
-0.15 |
45 |
153 |
-462 |
May16 |
160301 |
115.65 |
116.55 |
113.40 |
114.75 |
-0.30 |
14,422 |
93,223 |
+1,406 |
Jul16 |
160301 |
117.50 |
118.40 |
115.35 |
116.70 |
-0.30 |
5,071 |
37,507 |
+587 |
Sep16 |
160301 |
119.25 |
120.20 |
117.15 |
118.45 |
-0.35 |
3,882 |
21,559 |
+703 |
Dec16 |
160301 |
121.55 |
122.40 |
119.40 |
120.65 |
-0.30 |
3,161 |
22,031 |
+563 |
Mar17 |
160301 |
124.35 |
124.45 |
121.80 |
122.90 |
-0.20 |
521 |
5,770 |
+151 |
Total Volume and Open Interest |
27,347 |
186,247 |
+3,027 |
Orange Juice(ICE) |
Mar16 |
160301 |
124.40 |
125.80 |
123.30 |
123.30 |
+1.90 |
297 |
629 |
-247 |
May16 |
160301 |
127.30 |
127.30 |
125.45 |
125.65 |
-0.95 |
1,076 |
8,926 |
+184 |
Jul16 |
160301 |
126.40 |
127.25 |
125.65 |
125.90 |
-1.00 |
47 |
1,293 |
+17 |
Sep16 |
160301 |
127.25 |
128.00 |
126.40 |
126.70 |
-0.65 |
47 |
391 |
+20 |
Nov16 |
160301 |
127.20 |
128.05 |
126.95 |
127.00 |
-0.95 |
0 |
41 |
+0 |
Jan17 |
160301 |
128.10 |
128.10 |
128.10 |
128.10 |
-0.95 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,467 |
11,292 |
-26 |
Sugar #11(ICE) |
May16 |
160301 |
14.40 |
14.50 |
14.12 |
14.39 |
+0.03 |
64,523 |
313,172 |
-3,473 |
Jul16 |
160301 |
14.22 |
14.30 |
13.99 |
14.25 |
+0.05 |
27,842 |
205,376 |
-2,346 |
Oct16 |
160301 |
14.32 |
14.41 |
14.10 |
14.38 |
+0.07 |
15,739 |
101,216 |
+1,935 |
Mar17 |
160301 |
14.79 |
14.88 |
14.58 |
14.85 |
+0.06 |
3,788 |
74,057 |
-589 |
May17 |
160301 |
14.47 |
14.62 |
14.34 |
14.60 |
+0.06 |
1,251 |
8,725 |
+58 |
Jul17 |
160301 |
14.22 |
14.33 |
14.12 |
14.33 |
+0.05 |
2,454 |
15,721 |
-230 |
Oct17 |
160301 |
14.24 |
14.24 |
14.02 |
14.19 |
unch |
2,025 |
15,212 |
-260 |
Mar18 |
160301 |
14.41 |
14.44 |
14.29 |
14.43 |
-0.02 |
154 |
5,671 |
+52 |
Total Volume and Open Interest |
131,971 |
756,459 |
-9,244 |
London Cocoa(LCE) |
Mar16 |
160301 |
2206 |
2213 |
2185 |
2198 |
-17 |
9,230 |
51,421 |
-3,156 |
May16 |
160301 |
2202 |
2212 |
2181 |
2194 |
-18 |
22,115 |
57,158 |
+7,833 |
Jul16 |
160301 |
2199 |
2205 |
2176 |
2189 |
-20 |
18,320 |
60,503 |
+10,887 |
Sep16 |
160301 |
2182 |
2189 |
2155 |
2168 |
-21 |
4,260 |
48,685 |
-621 |
Dec16 |
160301 |
2134 |
2140 |
2110 |
2123 |
-21 |
7,072 |
35,844 |
+1,684 |
Mar17 |
160301 |
2099 |
2105 |
2080 |
2090 |
-18 |
2,549 |
35,123 |
-133 |
May17 |
160301 |
2098 |
2098 |
2080 |
2089 |
-17 |
265 |
3,255 |
+18 |
Total Volume and Open Interest |
63,828 |
292,873 |
+16,526 |
London Sugar(LCE) |
May16 |
160301 |
408.50 |
411.90 |
404.20 |
407.90 |
+1.00 |
3,826 |
35,645 |
+559 |
Aug16 |
160301 |
405.00 |
407.50 |
401.10 |
404.30 |
+0.70 |
2,365 |
20,722 |
+515 |
Oct16 |
160301 |
400.80 |
403.60 |
398.90 |
401.00 |
+1.00 |
640 |
10,582 |
+53 |
Dec16 |
160301 |
403.00 |
403.00 |
401.90 |
401.90 |
+0.90 |
222 |
5,463 |
+103 |
Mar17 |
160301 |
402.80 |
402.80 |
402.30 |
402.30 |
+0.90 |
41 |
3,911 |
+25 |
Total Volume and Open Interest |
7,157 |
78,793 |
+1,279 |
Cotton(ICE) |
Mar16 |
160301 |
58.26 |
58.40 |
56.98 |
58.25 |
+0.24 |
5 |
421 |
-5 |
May16 |
160301 |
56.68 |
57.75 |
56.05 |
56.11 |
-0.39 |
12,107 |
121,333 |
-80 |
Jul16 |
160301 |
56.45 |
57.27 |
55.99 |
56.14 |
-0.12 |
2,999 |
37,903 |
+35 |
Oct16 |
160301 |
56.04 |
56.04 |
56.04 |
56.04 |
+0.08 |
0 |
2 |
+0 |
Dec16 |
160301 |
56.17 |
56.90 |
55.81 |
55.93 |
-0.26 |
2,203 |
28,041 |
+257 |
Mar17 |
160301 |
56.90 |
57.77 |
56.77 |
56.77 |
-0.29 |
530 |
5,234 |
+396 |
Total Volume and Open Interest |
18,165 |
195,608 |
+850 |
Lumber(CME) |
Mar16 |
160301 |
254.9 |
255.0 |
252.0 |
252.5 |
-1.5 |
232 |
1,304 |
-59 |
May16 |
160301 |
253.4 |
254.8 |
251.8 |
252.3 |
-0.9 |
229 |
2,674 |
+28 |
Jul16 |
160301 |
255.0 |
255.4 |
254.4 |
254.8 |
-0.4 |
5 |
504 |
+3 |
Sep16 |
160301 |
257.2 |
257.2 |
257.2 |
257.2 |
-0.3 |
0 |
63 |
+0 |
Total Volume and Open Interest |
471 |
4,585 |
-25 |
Crude Oil(NYM) |
Apr16 |
160301 |
33.90 |
34.76 |
33.37 |
34.40 |
+0.65 |
646,294 |
475,519 |
-28,883 |
May16 |
160301 |
35.70 |
36.51 |
35.18 |
36.15 |
+0.57 |
149,859 |
265,927 |
+5,474 |
Jun16 |
160301 |
36.93 |
37.68 |
36.43 |
37.30 |
+0.43 |
108,111 |
199,305 |
-3,036 |
Jul16 |
160301 |
37.81 |
38.50 |
37.35 |
38.11 |
+0.32 |
35,345 |
82,845 |
-251 |
Aug16 |
160301 |
38.26 |
39.11 |
38.03 |
38.75 |
+0.25 |
29,075 |
57,563 |
-18 |
Sep16 |
160301 |
39.09 |
39.72 |
38.68 |
39.31 |
+0.21 |
31,381 |
73,192 |
+918 |
Oct16 |
160301 |
39.75 |
40.19 |
39.41 |
39.80 |
+0.17 |
10,102 |
40,052 |
+722 |
Nov16 |
160301 |
40.30 |
40.64 |
39.69 |
40.25 |
+0.14 |
8,932 |
40,081 |
-320 |
Dec16 |
160301 |
40.51 |
41.10 |
40.07 |
40.66 |
+0.12 |
64,478 |
183,050 |
-3,133 |
Jan17 |
160301 |
40.82 |
41.43 |
40.60 |
41.02 |
+0.09 |
4,221 |
33,154 |
+788 |
Feb17 |
160301 |
41.44 |
41.68 |
41.05 |
41.37 |
+0.07 |
3,082 |
14,100 |
+88 |
Mar17 |
160301 |
41.76 |
41.99 |
41.70 |
41.70 |
+0.07 |
4,268 |
30,353 |
+185 |
Apr17 |
160301 |
42.10 |
42.28 |
42.01 |
42.01 |
+0.07 |
1,317 |
10,640 |
-11 |
May17 |
160301 |
42.31 |
42.31 |
42.31 |
42.31 |
+0.08 |
906 |
9,639 |
+187 |
Jun17 |
160301 |
42.37 |
42.97 |
42.06 |
42.58 |
+0.09 |
8,219 |
38,957 |
+23 |
Jul17 |
160301 |
42.82 |
42.82 |
42.82 |
42.82 |
+0.10 |
547 |
7,185 |
+28 |
Total Volume and Open Interest |
1,133,330 |
1,751,796 |
-26,021 |
e-miNY Crude Oil(NYM) |
Apr16 |
160301 |
33.925 |
34.750 |
33.375 |
34.400 |
+0.650 |
18,602 |
4,787 |
+251 |
May16 |
160301 |
35.675 |
36.500 |
35.200 |
36.150 |
+0.575 |
375 |
478 |
-24 |
Jun16 |
160301 |
36.650 |
37.625 |
36.450 |
37.300 |
+0.425 |
92 |
280 |
+1 |
Jul16 |
160301 |
37.775 |
38.350 |
37.575 |
38.100 |
+0.300 |
7 |
181 |
-1 |
Aug16 |
160301 |
38.475 |
38.750 |
38.100 |
38.750 |
+0.250 |
6 |
45 |
-2 |
Sep16 |
160301 |
39.175 |
39.300 |
38.700 |
39.300 |
+0.200 |
0 |
77 |
+0 |
Oct16 |
160301 |
39.800 |
39.800 |
39.800 |
39.800 |
+0.175 |
0 |
42 |
+0 |
Nov16 |
160301 |
40.250 |
40.250 |
40.250 |
40.250 |
+0.150 |
0 |
10 |
+0 |
Dec16 |
160301 |
40.400 |
40.900 |
40.275 |
40.650 |
+0.100 |
0 |
224 |
+0 |
Jan17 |
160301 |
41.025 |
41.025 |
41.025 |
41.025 |
+0.100 |
0 |
6 |
+0 |
Total Volume and Open Interest |
19,113 |
6,665 |
+249 |
NY Harbor ULSD(NYM) |
Apr16 |
160301 |
109.70 |
111.80 |
108.43 |
109.95 |
+0.58 |
62,793 |
94,442 |
+2,502 |
May16 |
160301 |
111.66 |
113.60 |
110.31 |
111.89 |
+0.55 |
24,244 |
66,406 |
+244 |
Jun16 |
160301 |
113.45 |
115.56 |
112.35 |
113.94 |
+0.50 |
21,385 |
44,514 |
-44 |
Jul16 |
160301 |
115.70 |
117.65 |
114.53 |
116.13 |
+0.45 |
7,850 |
25,136 |
-829 |
Aug16 |
160301 |
118.97 |
119.90 |
116.84 |
118.44 |
+0.45 |
6,790 |
17,728 |
+63 |
Sep16 |
160301 |
120.82 |
121.90 |
119.56 |
120.83 |
+0.45 |
4,173 |
15,445 |
+430 |
Oct16 |
160301 |
122.71 |
124.19 |
121.84 |
123.13 |
+0.42 |
1,421 |
8,935 |
+44 |
Nov16 |
160301 |
126.35 |
126.62 |
123.94 |
125.34 |
+0.39 |
1,287 |
7,073 |
+107 |
Dec16 |
160301 |
126.31 |
128.68 |
125.76 |
127.31 |
+0.35 |
7,001 |
36,551 |
-1,290 |
Jan17 |
160301 |
130.29 |
130.29 |
127.83 |
129.10 |
+0.31 |
671 |
14,259 |
-66 |
Feb17 |
160301 |
131.62 |
131.62 |
128.96 |
130.47 |
+0.31 |
316 |
2,808 |
+32 |
Mar17 |
160301 |
130.60 |
131.24 |
130.35 |
131.24 |
+0.31 |
284 |
3,899 |
+33 |
Apr17 |
160301 |
131.33 |
131.33 |
131.33 |
131.33 |
+0.32 |
147 |
1,493 |
+2 |
May17 |
160301 |
131.87 |
131.87 |
131.87 |
131.87 |
+0.31 |
132 |
1,291 |
+28 |
Total Volume and Open Interest |
160,438 |
362,492 |
-7,410 |
RBOB Gasoline(NYM) |
Apr16 |
160301 |
132.07 |
133.15 |
127.86 |
130.35 |
-1.72 |
57,669 |
113,789 |
+1,482 |
May16 |
160301 |
134.74 |
135.85 |
131.10 |
133.49 |
-1.33 |
30,067 |
60,922 |
+754 |
Jun16 |
160301 |
135.60 |
136.74 |
132.37 |
134.70 |
-0.97 |
23,709 |
42,287 |
+135 |
Jul16 |
160301 |
135.56 |
135.94 |
132.12 |
134.39 |
-0.73 |
11,602 |
30,550 |
+515 |
Aug16 |
160301 |
133.04 |
134.01 |
130.75 |
132.96 |
-0.59 |
9,445 |
27,311 |
+281 |
Sep16 |
160301 |
131.31 |
131.59 |
128.26 |
130.40 |
-0.47 |
9,090 |
31,002 |
+797 |
Oct16 |
160301 |
116.96 |
117.50 |
114.97 |
117.05 |
-0.32 |
3,758 |
18,731 |
-165 |
Nov16 |
160301 |
114.57 |
114.81 |
112.28 |
114.30 |
-0.24 |
3,029 |
12,282 |
-77 |
Dec16 |
160301 |
113.92 |
113.92 |
110.85 |
112.90 |
-0.19 |
7,075 |
30,662 |
-1,049 |
Jan17 |
160301 |
112.00 |
113.32 |
111.66 |
113.32 |
-0.18 |
217 |
4,699 |
-33 |
Total Volume and Open Interest |
183,485 |
404,008 |
-6,000 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160301 |
130.40 |
130.40 |
130.35 |
130.40 |
-1.70 |
|
|
|
May16 |
160301 |
133.50 |
133.50 |
133.49 |
133.50 |
-1.30 |
|
|
|
Jun16 |
160301 |
134.70 |
134.70 |
134.70 |
134.70 |
-1.00 |
|
|
|
Jul16 |
160301 |
134.40 |
134.40 |
134.39 |
134.40 |
-0.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr16 |
160301 |
1.707 |
1.775 |
1.685 |
1.742 |
+0.031 |
115,553 |
298,394 |
+1,106 |
May16 |
160301 |
1.802 |
1.878 |
1.790 |
1.848 |
+0.040 |
36,085 |
196,374 |
+1,708 |
Jun16 |
160301 |
1.895 |
1.971 |
1.880 |
1.939 |
+0.043 |
23,936 |
54,181 |
-1,249 |
Jul16 |
160301 |
1.979 |
2.058 |
1.970 |
2.024 |
+0.039 |
28,144 |
73,643 |
+2,874 |
Aug16 |
160301 |
2.032 |
2.107 |
2.021 |
2.074 |
+0.040 |
11,331 |
34,947 |
-408 |
Sep16 |
160301 |
2.052 |
2.126 |
2.044 |
2.091 |
+0.037 |
13,799 |
66,733 |
+1,855 |
Oct16 |
160301 |
2.098 |
2.165 |
2.084 |
2.131 |
+0.038 |
25,119 |
79,825 |
-2,695 |
Nov16 |
160301 |
2.224 |
2.317 |
2.220 |
2.285 |
+0.053 |
4,063 |
24,269 |
+1,309 |
Dec16 |
160301 |
2.460 |
2.552 |
2.446 |
2.521 |
+0.062 |
7,168 |
28,914 |
-1,706 |
Jan17 |
160301 |
2.596 |
2.685 |
2.585 |
2.653 |
+0.055 |
8,861 |
50,670 |
+401 |
Feb17 |
160301 |
2.601 |
2.682 |
2.584 |
2.651 |
+0.056 |
1,642 |
13,119 |
+26 |
Mar17 |
160301 |
2.554 |
2.641 |
2.553 |
2.614 |
+0.057 |
7,438 |
31,535 |
+987 |
Apr17 |
160301 |
2.392 |
2.479 |
2.392 |
2.458 |
+0.053 |
6,517 |
28,094 |
+2,764 |
May17 |
160301 |
2.405 |
2.471 |
2.399 |
2.467 |
+0.053 |
215 |
7,017 |
-7 |
Jun17 |
160301 |
2.507 |
2.507 |
2.507 |
2.507 |
+0.053 |
130 |
3,762 |
+38 |
Jul17 |
160301 |
2.554 |
2.559 |
2.549 |
2.549 |
+0.053 |
137 |
3,356 |
+15 |
Total Volume and Open Interest |
291,476 |
1,027,363 |
-1,970 |
Brent Crude Oil(ICE) |
May16 |
160301 |
36.60 |
37.25 |
35.95 |
36.81 |
+0.24 |
367,393 |
531,412 |
+4,952 |
Jun16 |
160301 |
37.29 |
37.90 |
36.64 |
37.47 |
+0.24 |
176,231 |
296,407 |
+8,302 |
Jul16 |
160301 |
37.78 |
38.50 |
37.27 |
38.05 |
+0.22 |
56,813 |
155,813 |
+2,049 |
Aug16 |
160301 |
38.43 |
39.10 |
37.93 |
38.66 |
+0.20 |
34,035 |
99,626 |
-243 |
Sep16 |
160301 |
39.02 |
39.67 |
38.56 |
39.28 |
+0.19 |
48,019 |
126,278 |
+4,453 |
Oct16 |
160301 |
39.62 |
40.21 |
39.14 |
39.85 |
+0.19 |
11,446 |
58,703 |
-802 |
Nov16 |
160301 |
40.15 |
40.74 |
39.70 |
40.37 |
+0.17 |
9,790 |
61,320 |
+229 |
Dec16 |
160301 |
40.65 |
41.30 |
40.20 |
40.88 |
+0.17 |
98,109 |
310,529 |
-4,061 |
Jan17 |
160301 |
41.08 |
41.67 |
40.73 |
41.32 |
+0.17 |
5,983 |
45,323 |
+1,600 |
Feb17 |
160301 |
41.76 |
41.76 |
41.76 |
41.76 |
+0.17 |
2,216 |
40,919 |
-177 |
Mar17 |
160301 |
42.25 |
42.48 |
42.17 |
42.20 |
+0.16 |
4,418 |
33,945 |
-395 |
Apr17 |
160301 |
42.16 |
42.62 |
42.16 |
42.62 |
+0.17 |
839 |
16,436 |
+85 |
May17 |
160301 |
42.99 |
42.99 |
42.99 |
42.99 |
+0.17 |
785 |
14,912 |
-65 |
Jun17 |
160301 |
43.11 |
43.68 |
42.66 |
43.31 |
+0.16 |
14,251 |
56,137 |
-2,072 |
Total Volume and Open Interest |
996,697 |
2,206,295 |
-29,074 |
Gas Oil(ICE) |
Mar16 |
160301 |
320.00 |
328.50 |
319.00 |
323.00 |
-1.50 |
44,615 |
118,294 |
-6,218 |
Apr16 |
160301 |
327.50 |
334.25 |
324.50 |
328.50 |
-1.50 |
79,702 |
163,768 |
-2,973 |
May16 |
160301 |
331.75 |
339.75 |
330.00 |
334.00 |
-1.75 |
33,538 |
80,010 |
+1,824 |
Jun16 |
160301 |
337.50 |
345.00 |
335.50 |
339.75 |
-1.75 |
32,516 |
80,314 |
+3,128 |
Jul16 |
160301 |
343.50 |
351.25 |
341.75 |
345.75 |
-2.00 |
11,132 |
34,763 |
-419 |
Aug16 |
160301 |
350.50 |
357.50 |
348.00 |
352.00 |
-2.00 |
7,790 |
26,799 |
+449 |
Sep16 |
160301 |
359.50 |
363.00 |
354.00 |
357.75 |
-2.00 |
5,498 |
29,528 |
-172 |
Oct16 |
160301 |
365.50 |
368.75 |
360.00 |
364.00 |
-2.00 |
2,040 |
21,752 |
-275 |
Nov16 |
160301 |
371.75 |
373.00 |
364.50 |
368.50 |
-1.75 |
1,625 |
15,802 |
+245 |
Dec16 |
160301 |
374.00 |
377.00 |
368.25 |
372.25 |
-1.50 |
18,106 |
88,383 |
+3,007 |
Total Volume and Open Interest |
247,244 |
815,275 |
+163 |
Ethanol(CBOT) |
Mar16 |
160301 |
1.368 |
1.368 |
1.361 |
1.368 |
-0.010 |
68 |
177 |
-38 |
Apr16 |
160301 |
1.393 |
1.396 |
1.350 |
1.387 |
-0.008 |
235 |
1,774 |
-25 |
May16 |
160301 |
1.398 |
1.398 |
1.395 |
1.395 |
-0.006 |
18 |
575 |
+7 |
Jun16 |
160301 |
1.392 |
1.392 |
1.392 |
1.392 |
-0.006 |
3 |
264 |
+1 |
Jul16 |
160301 |
1.389 |
1.389 |
1.389 |
1.389 |
-0.006 |
6 |
546 |
+3 |
Aug16 |
160301 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.006 |
0 |
107 |
+0 |
Sep16 |
160301 |
1.371 |
1.371 |
1.371 |
1.371 |
-0.006 |
0 |
152 |
+0 |
Oct16 |
160301 |
1.358 |
1.358 |
1.358 |
1.358 |
-0.006 |
0 |
159 |
+0 |
Total Volume and Open Interest |
330 |
4,167 |
-52 |
WTI Crude Oil(ICE) |
Apr16 |
160301 |
33.78 |
34.76 |
33.37 |
34.40 |
+0.65 |
64,352 |
78,016 |
-8,913 |
May16 |
160301 |
35.56 |
36.51 |
35.19 |
36.15 |
+0.57 |
58,967 |
72,928 |
+2,437 |
Jun16 |
160301 |
36.76 |
37.68 |
36.45 |
37.30 |
+0.43 |
43,514 |
76,114 |
+65 |
Jul16 |
160301 |
37.71 |
38.49 |
37.35 |
38.11 |
+0.32 |
15,670 |
17,681 |
+1,115 |
Aug16 |
160301 |
38.81 |
39.18 |
38.07 |
38.75 |
+0.25 |
9,511 |
10,480 |
+1,160 |
Sep16 |
160301 |
39.39 |
39.72 |
38.70 |
39.31 |
+0.21 |
5,106 |
18,167 |
+618 |
Oct16 |
160301 |
39.97 |
40.22 |
39.23 |
39.80 |
+0.17 |
2,027 |
3,695 |
-157 |
Nov16 |
160301 |
40.20 |
40.68 |
39.86 |
40.25 |
+0.14 |
1,615 |
9,518 |
-87 |
Dec16 |
160301 |
40.80 |
41.00 |
40.11 |
40.66 |
+0.12 |
8,685 |
62,851 |
-763 |
Jan17 |
160301 |
41.02 |
41.02 |
41.02 |
41.02 |
+0.09 |
681 |
5,140 |
+95 |
Feb17 |
160301 |
41.37 |
41.37 |
41.37 |
41.37 |
+0.07 |
284 |
3,479 |
+4 |
Mar17 |
160301 |
41.70 |
41.70 |
41.70 |
41.70 |
+0.07 |
126 |
2,465 |
+18 |
Apr17 |
160301 |
42.01 |
42.01 |
42.01 |
42.01 |
+0.07 |
56 |
1,834 |
+2 |
May17 |
160301 |
42.31 |
42.31 |
42.31 |
42.31 |
+0.08 |
5 |
1,098 |
-11 |
Jun17 |
160301 |
42.81 |
42.81 |
42.58 |
42.58 |
+0.09 |
717 |
16,242 |
+211 |
Jul17 |
160301 |
42.82 |
42.82 |
42.82 |
42.82 |
+0.10 |
39 |
1,131 |
-18 |
Total Volume and Open Interest |
213,909 |
432,260 |
-3,710 |
US Dollar Index(ICE) |
Mar16 |
160301 |
98.205 |
98.585 |
98.110 |
98.365 |
+0.145 |
26,709 |
59,103 |
-2,396 |
Jun16 |
160301 |
98.335 |
98.700 |
98.240 |
98.475 |
+0.140 |
1,378 |
4,916 |
+467 |
Sep16 |
160301 |
98.445 |
98.567 |
98.445 |
98.567 |
+0.142 |
9 |
561 |
+1 |
Total Volume and Open Interest |
28,096 |
64,651 |
-1,928 |
Australian Dollar(CME) |
Mar16 |
160301 |
71.42 |
71.89 |
71.05 |
71.71 |
+0.39 |
87,894 |
121,070 |
-325 |
Jun16 |
160301 |
71.14 |
71.58 |
70.77 |
71.42 |
+0.39 |
1,498 |
2,371 |
+12 |
Sep16 |
160301 |
71.14 |
71.14 |
71.14 |
71.14 |
+0.39 |
10 |
46 |
+10 |
Total Volume and Open Interest |
89,402 |
123,510 |
-303 |
British Pound(CME) |
Mar16 |
160301 |
139.23 |
140.21 |
139.03 |
139.53 |
+0.37 |
96,892 |
266,569 |
+3,602 |
Jun16 |
160301 |
139.35 |
140.25 |
139.10 |
139.58 |
+0.36 |
1,033 |
2,746 |
+325 |
Sep16 |
160301 |
139.70 |
139.90 |
139.23 |
139.70 |
+0.37 |
214 |
333 |
+107 |
Total Volume and Open Interest |
98,144 |
269,737 |
+4,037 |
Canadian Dollar(CME) |
Mar16 |
160301 |
73.88 |
74.71 |
73.79 |
74.67 |
+0.65 |
68,220 |
148,856 |
-4,249 |
Jun16 |
160301 |
73.90 |
74.71 |
73.82 |
74.68 |
+0.65 |
954 |
5,770 |
+77 |
Sep16 |
160301 |
73.96 |
74.72 |
73.85 |
74.71 |
+0.65 |
14 |
1,237 |
+3 |
Dec16 |
160301 |
74.22 |
74.75 |
73.90 |
74.75 |
+0.65 |
17 |
841 |
-7 |
Total Volume and Open Interest |
69,205 |
156,770 |
-4,176 |
Japanese Yen(CME) |
Mar16 |
160301 |
88.99 |
89.18 |
87.60 |
87.70 |
-0.97 |
142,956 |
254,741 |
+602 |
Jun16 |
160301 |
89.16 |
89.44 |
87.86 |
87.96 |
-0.97 |
2,050 |
3,035 |
+548 |
Sep16 |
160301 |
89.60 |
89.72 |
88.29 |
88.30 |
-0.98 |
0 |
173 |
+0 |
Total Volume and Open Interest |
145,006 |
258,026 |
+1,150 |
Swiss Franc(CME) |
Mar16 |
160301 |
100.23 |
100.45 |
99.96 |
100.34 |
+0.14 |
19,629 |
46,814 |
+520 |
Jun16 |
160301 |
100.67 |
100.91 |
100.43 |
100.81 |
+0.14 |
149 |
678 |
+15 |
Sep16 |
160301 |
101.38 |
101.39 |
101.10 |
101.38 |
+0.13 |
1 |
19 |
+0 |
Total Volume and Open Interest |
19,779 |
47,533 |
+535 |
EuroFX(CME) |
Mar16 |
160301 |
108.87 |
108.98 |
108.38 |
108.70 |
-0.15 |
240,182 |
405,835 |
-2,791 |
Jun16 |
160301 |
109.20 |
109.29 |
108.70 |
109.02 |
-0.16 |
4,204 |
11,254 |
-1,208 |
Sep16 |
160301 |
109.30 |
109.67 |
109.14 |
109.42 |
-0.16 |
231 |
849 |
+77 |
Total Volume and Open Interest |
244,686 |
418,925 |
-3,922 |
Mexican Peso(CME) |
Mar16 |
160301 |
550.75 |
559.75 |
549.75 |
558.25 |
+6.00 |
45,731 |
87,925 |
+616 |
Apr16 |
160301 |
556.63 |
556.63 |
556.63 |
556.63 |
+6.00 |
|
|
|
Total Volume and Open Interest |
46,412 |
143,481 |
+528 |
Brazilian Real(CME) |
Apr16 |
160301 |
248.00 |
252.55 |
247.00 |
251.85 |
+3.15 |
3,020 |
8,649 |
+235 |
May16 |
160301 |
249.90 |
249.90 |
246.60 |
249.90 |
+3.00 |
2 |
3 |
+0 |
Jun16 |
160301 |
243.50 |
248.00 |
243.50 |
247.50 |
+3.00 |
859 |
1,632 |
+686 |
Jul16 |
160301 |
242.10 |
245.30 |
241.55 |
245.30 |
+2.95 |
0 |
8 |
+0 |
Total Volume and Open Interest |
8,650 |
12,884 |
+107 |
30-Year T-Bonds(CBOT) |
Mar16 |
160301 |
165~310 |
166~210 |
163~150 |
163~220 |
-2~060 |
274,906 |
53,242 |
-59,071 |
Jun16 |
160301 |
164~190 |
165~100 |
162~040 |
162~110 |
-2~060 |
227,337 |
501,267 |
+32,268 |
Sep16 |
160301 |
161~030 |
161~030 |
161~030 |
161~030 |
-2~060 |
0 |
20 |
+0 |
Total Volume and Open Interest |
502,243 |
554,529 |
-26,803 |
10-Year T-Notes(CBOT) |
Mar16 |
160301 |
130~305 |
131~070 |
129~315 |
130~000 |
-0~290 |
1,277,718 |
262,078 |
-320,343 |
Jun16 |
160301 |
130~175 |
130~270 |
129~180 |
129~190 |
-0~295 |
1,207,283 |
2,793,075 |
+229,723 |
Sep16 |
160301 |
129~130 |
129~130 |
129~130 |
129~130 |
-0~295 |
|
|
|
Total Volume and Open Interest |
2,485,001 |
3,055,153 |
-90,620 |
5-Year T-Notes(CBOT) |
Mar16 |
160301 |
121~044 |
121~092 |
120~202 |
120~206 |
-0~144 |
714,420 |
283,090 |
-170,276 |
Jun16 |
160301 |
121~006 |
121~056 |
120~150 |
120~154 |
-0~160 |
737,707 |
2,415,806 |
+135,042 |
Sep16 |
160301 |
120~004 |
120~004 |
120~004 |
120~004 |
-0~160 |
|
|
|
Total Volume and Open Interest |
1,452,127 |
2,698,896 |
-35,234 |
2 Year T-Notes(CBOT) |
Mar16 |
160301 |
109~100 |
109~110 |
109~050 |
109~052 |
-0~040 |
342,261 |
95,322 |
-74,198 |
Jun16 |
160301 |
109~096 |
109~110 |
109~036 |
109~040 |
-0~046 |
301,260 |
987,837 |
+50,589 |
Sep16 |
160301 |
108~280 |
108~280 |
108~280 |
108~280 |
-0~046 |
|
|
|
Total Volume and Open Interest |
643,521 |
1,083,159 |
-23,609 |
Eurodollars(CME) |
Mar16 |
160301 |
99.342 |
99.350 |
99.335 |
99.342 |
+0.005 |
194,963 |
980,178 |
+3,138 |
Jun16 |
160301 |
99.280 |
99.295 |
99.260 |
99.260 |
-0.010 |
328,892 |
1,313,525 |
+28,601 |
Sep16 |
160301 |
99.225 |
99.240 |
99.185 |
99.190 |
-0.025 |
277,778 |
1,174,852 |
+3,146 |
Dec16 |
160301 |
99.170 |
99.190 |
99.115 |
99.120 |
-0.045 |
368,570 |
1,304,181 |
+26,031 |
Mar17 |
160301 |
99.145 |
99.155 |
99.065 |
99.070 |
-0.060 |
272,442 |
987,291 |
+335 |
Jun17 |
160301 |
99.100 |
99.120 |
99.010 |
99.015 |
-0.070 |
231,213 |
739,525 |
+10,871 |
Sep17 |
160301 |
99.050 |
99.075 |
98.950 |
98.955 |
-0.085 |
162,019 |
676,650 |
+1,324 |
Dec17 |
160301 |
98.990 |
99.015 |
98.880 |
98.885 |
-0.095 |
245,783 |
746,916 |
+25,479 |
Mar18 |
160301 |
98.940 |
98.965 |
98.825 |
98.830 |
-0.100 |
134,538 |
521,192 |
+11,048 |
Jun18 |
160301 |
98.880 |
98.905 |
98.765 |
98.770 |
-0.095 |
85,639 |
409,381 |
-1,099 |
Sep18 |
160301 |
98.815 |
98.840 |
98.700 |
98.705 |
-0.095 |
87,898 |
336,459 |
-2,905 |
Dec18 |
160301 |
98.745 |
98.770 |
98.625 |
98.630 |
-0.100 |
114,270 |
419,576 |
+5,329 |
Mar19 |
160301 |
98.680 |
98.715 |
98.565 |
98.570 |
-0.100 |
51,712 |
274,964 |
+2,069 |
Jun19 |
160301 |
98.615 |
98.645 |
98.500 |
98.505 |
-0.095 |
44,314 |
206,893 |
-1,082 |
Sep19 |
160301 |
98.545 |
98.580 |
98.435 |
98.440 |
-0.095 |
42,698 |
143,345 |
-1,765 |
Dec19 |
160301 |
98.475 |
98.510 |
98.360 |
98.365 |
-0.100 |
46,443 |
128,055 |
+2,469 |
Mar20 |
160301 |
98.420 |
98.455 |
98.300 |
98.305 |
-0.100 |
25,287 |
88,252 |
+997 |
Jun20 |
160301 |
98.355 |
98.395 |
98.240 |
98.245 |
-0.095 |
25,189 |
55,884 |
+1,264 |
Total Volume and Open Interest |
2,797,126 |
10,826,170 |
+126,529 |
Ultra T-Bond(CBOT) |
Mar16 |
160301 |
171~09 |
172~01 |
168~13 |
168~17 |
-2~24 |
163,449 |
39,912 |
-138,442 |
Jun16 |
160301 |
173~04 |
174~01 |
170~05 |
170~09 |
-2~28 |
139,951 |
599,448 |
+63,301 |
Sep16 |
160301 |
172~09 |
172~09 |
172~09 |
172~09 |
-2~28 |
|
|
|
Total Volume and Open Interest |
303,400 |
639,360 |
-75,141 |
30 Day Federal Funds(CBOT) |
Mar16 |
160301 |
99.618 |
99.620 |
99.618 |
99.618 |
+0.003 |
3,971 |
56,172 |
+485 |
Apr16 |
160301 |
99.600 |
99.605 |
99.595 |
99.595 |
-0.005 |
23,813 |
130,721 |
-254 |
May16 |
160301 |
99.575 |
99.580 |
99.560 |
99.565 |
-0.005 |
18,365 |
140,553 |
-181 |
Jun16 |
160301 |
99.560 |
99.565 |
99.540 |
99.540 |
-0.015 |
9,229 |
62,067 |
+2,292 |
Jul16 |
160301 |
99.540 |
99.545 |
99.515 |
99.515 |
-0.020 |
20,214 |
71,050 |
-2,513 |
Aug16 |
160301 |
99.535 |
99.540 |
99.505 |
99.510 |
-0.015 |
5,365 |
53,586 |
+793 |
Total Volume and Open Interest |
97,163 |
818,785 |
-467 |
3-Mth Euro-Yen(CME) |
Mar16 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160301 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160301 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160301 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160301 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160301 |
152.16 |
152.28 |
152.06 |
152.17 |
-0.01 |
1,616 |
17,635 |
-258 |
Jun16 |
160301 |
151.54 |
151.62 |
151.38 |
151.62 |
+0.01 |
151 |
212 |
+123 |
Sep16 |
160301 |
151.06 |
151.06 |
151.06 |
151.06 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,767 |
17,847 |
-135 |
Euro-Bund(EUREX) |
Mar16 |
160301 |
166.56 |
166.59 |
165.80 |
165.99 |
-0.59 |
527,066 |
1,190,653 |
+4,429 |
Jun16 |
160301 |
163.94 |
163.95 |
163.17 |
163.37 |
-0.58 |
19,131 |
168,989 |
+11,279 |
Sep16 |
160301 |
162.67 |
162.67 |
162.28 |
162.28 |
-0.59 |
0 |
1 |
+0 |
Total Volume and Open Interest |
546,197 |
1,359,643 |
+15,708 |
Euro-Bobl(EUREX) |
Mar16 |
160301 |
133.35 |
133.36 |
133.16 |
133.24 |
-0.09 |
486,250 |
961,810 |
+5,973 |
Jun16 |
160301 |
131.63 |
131.64 |
131.46 |
131.53 |
-0.08 |
53,427 |
140,238 |
+39,019 |
Sep16 |
160301 |
131.53 |
131.53 |
131.53 |
131.53 |
-0.08 |
|
|
|
Total Volume and Open Interest |
539,677 |
1,102,048 |
+44,992 |
3-Mth Euribor(EUREX) |
Mar16 |
160301 |
100.255 |
100.255 |
100.255 |
100.255 |
-0.010 |
500 |
5,099 |
-500 |
Jun16 |
160301 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.015 |
0 |
11,257 |
+0 |
Sep16 |
160301 |
100.350 |
100.350 |
100.345 |
100.345 |
-0.015 |
0 |
4,907 |
+0 |
Total Volume and Open Interest |
501 |
69,483 |
-500 |
Long Gilt(LIFFE) |
Mar16 |
160301 |
122~25 |
122~25 |
121~25 |
122~06 |
-0~18 |
65,427 |
62,441 |
-22,734 |
Jun16 |
160301 |
121~25 |
121~31 |
120~29 |
121~11 |
-0~18 |
204,786 |
455,415 |
+5,185 |
Total Volume and Open Interest |
270,227 |
517,856 |
-17,563 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160301 |
99.40 |
99.41 |
99.40 |
99.40 |
+0.00 |
8,093 |
316,059 |
-1,726 |
Jun16 |
160301 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.01 |
25,822 |
445,105 |
-1,643 |
Sep16 |
160301 |
99.43 |
99.44 |
99.41 |
99.43 |
unch |
41,091 |
376,091 |
-330 |
Dec16 |
160301 |
99.45 |
99.47 |
99.42 |
99.44 |
-0.01 |
45,255 |
407,860 |
-25 |
Mar17 |
160301 |
99.45 |
99.48 |
99.42 |
99.44 |
-0.01 |
55,468 |
331,276 |
-225 |
Jun17 |
160301 |
99.45 |
99.46 |
99.39 |
99.42 |
-0.02 |
59,500 |
279,548 |
-6,834 |
Total Volume and Open Interest |
523,855 |
3,456,574 |
+18,928 |
3-Mth Euribor(LIFFE) |
Mar16 |
160301 |
100.270 |
100.270 |
100.250 |
100.255 |
-0.010 |
96,823 |
442,630 |
+3,532 |
Jun16 |
160301 |
100.325 |
100.325 |
100.300 |
100.305 |
-0.015 |
63,079 |
506,776 |
+11,659 |
Sep16 |
160301 |
100.365 |
100.370 |
100.335 |
100.345 |
-0.020 |
64,973 |
409,398 |
-15,586 |
Total Volume and Open Interest |
506,417 |
3,708,327 |
+216 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160301 |
97.74 |
97.75 |
97.72 |
97.73 |
-0.01 |
15,165 |
130,251 |
-183 |
Jun16 |
160301 |
97.91 |
97.94 |
97.90 |
97.91 |
unch |
34,960 |
220,263 |
-4,460 |
Sep16 |
160301 |
98.01 |
98.06 |
98.00 |
98.03 |
+0.01 |
27,209 |
175,713 |
-1,108 |
Dec16 |
160301 |
98.08 |
98.14 |
98.06 |
98.10 |
+0.02 |
15,728 |
148,548 |
+4,616 |
Mar17 |
160301 |
98.12 |
98.19 |
98.10 |
98.15 |
+0.03 |
6,161 |
101,234 |
-1,169 |
Jun17 |
160301 |
98.13 |
98.20 |
98.10 |
98.16 |
+0.04 |
2,763 |
63,807 |
-768 |
Sep17 |
160301 |
98.12 |
98.19 |
98.09 |
98.15 |
+0.04 |
1,606 |
48,592 |
-1,242 |
Dec17 |
160301 |
98.09 |
98.17 |
98.07 |
98.13 |
+0.04 |
1,262 |
30,170 |
+870 |
Mar18 |
160301 |
98.04 |
98.10 |
98.04 |
98.08 |
+0.04 |
7 |
8,808 |
+0 |
Jun18 |
160301 |
98.04 |
98.04 |
98.04 |
98.04 |
+0.04 |
250 |
9,698 |
+27 |
Total Volume and Open Interest |
105,281 |
939,044 |
-3,396 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160301 |
97.61 |
97.69 |
97.59 |
97.65 |
+0.05 |
88,821 |
853,258 |
-1,941 |
Jun16 |
160301 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
88,821 |
853,259 |
-1,941 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160301 |
98.27 |
98.34 |
98.25 |
98.31 |
+0.04 |
96,000 |
809,095 |
-1,376 |
Jun16 |
160301 |
98.35 |
98.37 |
98.35 |
98.37 |
+0.04 |
38 |
38 |
+38 |
Total Volume and Open Interest |
96,038 |
809,133 |
-1,338 |
Gold(CMX) |
Apr16 |
160301 |
1238.9 |
1249.3 |
1227.7 |
1230.8 |
-3.6 |
218,706 |
297,448 |
-5,509 |
Jun16 |
160301 |
1239.6 |
1249.5 |
1228.7 |
1231.5 |
-3.6 |
5,960 |
74,983 |
+1,911 |
Aug16 |
160301 |
1240.8 |
1250.1 |
1230.9 |
1232.2 |
-3.6 |
1,132 |
17,616 |
-1 |
Oct16 |
160301 |
1248.7 |
1248.7 |
1231.7 |
1232.9 |
-3.6 |
342 |
5,326 |
+101 |
Dec16 |
160301 |
1242.1 |
1252.0 |
1232.0 |
1233.8 |
-3.6 |
1,257 |
17,209 |
+95 |
Feb17 |
160301 |
1249.5 |
1249.5 |
1234.8 |
1234.8 |
-3.5 |
80 |
4,352 |
-28 |
Apr17 |
160301 |
1235.8 |
1235.8 |
1235.8 |
1235.8 |
-3.4 |
2 |
1,704 |
+2 |
Jun17 |
160301 |
1237.6 |
1237.6 |
1236.8 |
1236.8 |
-3.4 |
1 |
5,321 |
+0 |
Aug17 |
160301 |
1237.8 |
1237.8 |
1237.8 |
1237.8 |
-3.4 |
0 |
100 |
+0 |
Oct17 |
160301 |
1238.9 |
1238.9 |
1238.9 |
1238.9 |
-3.4 |
0 |
16 |
+0 |
Dec17 |
160301 |
1242.4 |
1246.1 |
1240.1 |
1240.1 |
-3.3 |
29 |
5,928 |
+2 |
Total Volume and Open Interest |
228,165 |
438,516 |
-3,587 |
Silver(CMX) |
Mar16 |
160301 |
1492.5 |
1504.0 |
1472.5 |
1473.3 |
-16.3 |
23,335 |
3,804 |
-8,072 |
May16 |
160301 |
1491.5 |
1510.5 |
1474.5 |
1475.6 |
-16.2 |
72,788 |
119,008 |
+583 |
Jul16 |
160301 |
1495.5 |
1511.5 |
1477.5 |
1478.6 |
-16.2 |
2,938 |
15,957 |
+457 |
Sep16 |
160301 |
1503.5 |
1505.0 |
1481.0 |
1481.7 |
-16.0 |
945 |
6,801 |
+120 |
Dec16 |
160301 |
1502.0 |
1517.0 |
1485.9 |
1485.9 |
-15.8 |
757 |
11,426 |
+373 |
Mar17 |
160301 |
1490.3 |
1490.3 |
1490.3 |
1490.3 |
-15.5 |
17 |
223 |
+1 |
May17 |
160301 |
1493.3 |
1493.3 |
1493.3 |
1493.3 |
-15.4 |
0 |
26 |
+0 |
Total Volume and Open Interest |
101,317 |
162,617 |
-6,396 |
Platinum(NYMEX) |
Apr16 |
160301 |
934.0 |
946.7 |
932.8 |
936.7 |
+2.4 |
14,706 |
58,063 |
+127 |
Jul16 |
160301 |
938.1 |
946.0 |
935.0 |
937.3 |
+2.6 |
468 |
6,888 |
+218 |
Oct16 |
160301 |
938.0 |
938.6 |
935.0 |
938.6 |
+2.6 |
27 |
391 |
+24 |
Jan17 |
160301 |
937.0 |
939.6 |
937.0 |
939.6 |
+2.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,205 |
65,356 |
+369 |
Palladium(NYMEX) |
Mar16 |
160301 |
501.00 |
517.60 |
500.80 |
517.60 |
+22.00 |
1,905 |
468 |
-1,187 |
Jun16 |
160301 |
494.70 |
523.25 |
491.25 |
517.35 |
+21.70 |
5,739 |
25,679 |
+1,067 |
Sep16 |
160301 |
511.70 |
517.85 |
511.70 |
517.85 |
+21.70 |
199 |
437 |
+189 |
Total Volume and Open Interest |
7,851 |
26,644 |
+69 |
Copper(CMX) |
Mar16 |
160301 |
212.25 |
214.40 |
209.40 |
214.15 |
+1.30 |
13,171 |
5,673 |
-3,836 |
May16 |
160301 |
212.90 |
214.80 |
209.55 |
214.55 |
+1.30 |
97,518 |
110,885 |
-1,274 |
Jul16 |
160301 |
212.95 |
215.10 |
210.35 |
214.95 |
+1.25 |
6,217 |
23,982 |
-425 |
Sep16 |
160301 |
210.85 |
215.35 |
210.55 |
215.25 |
+1.25 |
2,241 |
7,842 |
+80 |
Dec16 |
160301 |
213.60 |
215.60 |
210.75 |
215.45 |
+1.20 |
748 |
5,903 |
+258 |
Total Volume and Open Interest |
120,878 |
161,496 |
-5,050 |
E-mini DJIA Index(CBOT) |
Mar16 |
160301 |
16494 |
16856 |
16432 |
16849 |
+352 |
157,727 |
58,489 |
-1,311 |
Jun16 |
160301 |
16419 |
16751 |
16339 |
16751 |
+351 |
1,095 |
1,466 |
+72 |
Sep16 |
160301 |
16340 |
16680 |
16340 |
16680 |
+351 |
17 |
118 |
+13 |
Dec16 |
160301 |
16620 |
16620 |
16620 |
16620 |
+351 |
0 |
1 |
+0 |
Total Volume and Open Interest |
158,839 |
60,074 |
-1,226 |
S & P 500(CME) |
Mar16 |
160301 |
1928.20 |
1978.00 |
1921.10 |
1977.90 |
+48.40 |
10,047 |
139,705 |
-3,069 |
Jun16 |
160301 |
1939.00 |
1971.30 |
1939.00 |
1968.70 |
+48.40 |
2 |
4,009 |
-42 |
Sep16 |
160301 |
1961.40 |
1963.90 |
1961.40 |
1961.40 |
+48.50 |
2 |
198 |
+0 |
Dec16 |
160301 |
1954.00 |
1956.50 |
1954.00 |
1954.00 |
+48.50 |
|
|
|
Total Volume and Open Interest |
10,051 |
143,912 |
-3,111 |
S & P 500 E-Mini(Globex) |
Mar16 |
160301 |
1928.00 |
1978.50 |
1920.75 |
1978.00 |
+48.50 |
1,876,651 |
3,014,453 |
-8,766 |
Jun16 |
160301 |
1919.00 |
1969.25 |
1911.75 |
1968.75 |
+48.50 |
11,341 |
114,669 |
+3,356 |
Sep16 |
160301 |
1914.50 |
1961.75 |
1904.75 |
1961.50 |
+48.50 |
500 |
7,440 |
-358 |
Dec16 |
160301 |
1918.00 |
1954.00 |
1898.75 |
1954.00 |
+48.50 |
8 |
874 |
+0 |
Total Volume and Open Interest |
1,888,504 |
3,137,470 |
-5,764 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160301 |
4199.30 |
4338.80 |
4180.30 |
4337.80 |
+136.50 |
272,803 |
250,772 |
-8,729 |
Jun16 |
160301 |
4185.80 |
4328.80 |
4171.30 |
4328.50 |
+136.70 |
518 |
4,477 |
+34 |
Sep16 |
160301 |
4224.80 |
4323.80 |
4221.00 |
4323.80 |
+136.80 |
19 |
28 |
+1 |
Total Volume and Open Interest |
273,340 |
255,353 |
-8,694 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160301 |
1335.00 |
1364.70 |
1328.40 |
1364.30 |
+31.60 |
16,645 |
97,191 |
-698 |
Jun16 |
160301 |
1359.20 |
1359.20 |
1326.60 |
1359.20 |
+31.60 |
0 |
2 |
+0 |
Sep16 |
160301 |
1354.90 |
1354.90 |
1354.90 |
1354.90 |
+31.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
16,645 |
97,209 |
-698 |
Volatility Index(CBOE) |
Mar16 |
160301 |
21.80 |
22.25 |
19.40 |
19.43 |
-2.35 |
74,609 |
117,766 |
+460 |
Apr16 |
160301 |
22.20 |
22.50 |
20.30 |
20.33 |
-1.85 |
36,365 |
60,071 |
+7,466 |
May16 |
160301 |
22.35 |
22.60 |
20.80 |
20.83 |
-1.55 |
13,265 |
19,062 |
-1,245 |
Jun16 |
160301 |
22.55 |
22.75 |
21.18 |
21.18 |
-1.40 |
6,607 |
17,857 |
-269 |
Total Volume and Open Interest |
139,654 |
251,379 |
+6,865 |
Russell 2000(ICE) |
Mar16 |
160301 |
1032.40 |
1055.10 |
1028.60 |
1054.70 |
+23.00 |
83,772 |
429,075 |
-1,040 |
Jun16 |
160301 |
1023.70 |
1049.50 |
1022.70 |
1049.50 |
+23.40 |
18 |
168 |
+4 |
Sep16 |
160301 |
1035.20 |
1045.70 |
1034.70 |
1045.70 |
+23.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
83,790 |
429,256 |
-1,036 |
Nikkei 225(CME) |
Mar16 |
160301 |
15975 |
16600 |
15860 |
16530 |
+525 |
21,470 |
40,567 |
+1,026 |
Jun16 |
160301 |
15910 |
16570 |
15850 |
16510 |
+525 |
208 |
897 |
+55 |
Total Volume and Open Interest |
21,678 |
41,469 |
+1,081 |
Nikkei 225(SGX) |
Mar16 |
160301 |
15985 |
16155 |
15850 |
16070 |
+105 |
106,074 |
232,575 |
-4,346 |
Jun16 |
160301 |
15845 |
16010 |
15730 |
15940 |
+100 |
1,005 |
9,481 |
+75 |
Sep16 |
160301 |
15920 |
15920 |
15920 |
15920 |
+100 |
0 |
429 |
+0 |
Total Volume and Open Interest |
107,079 |
251,898 |
-4,271 |
CAC 40(EURONEXT) |
Mar16 |
160301 |
4315.5 |
4432.0 |
4313.5 |
4406.0 |
+53.5 |
101,703 |
237,173 |
+3,511 |
Apr16 |
160301 |
4332.0 |
4420.0 |
4332.0 |
4395.5 |
+53.5 |
246 |
615 |
+75 |
May16 |
160301 |
4324.0 |
4324.0 |
4324.0 |
4324.0 |
+53.5 |
|
|
|
Total Volume and Open Interest |
101,955 |
237,906 |
+3,586 |
Hang Seng Index(HKFE) |
Mar16 |
160301 |
19052 |
19325 |
18993 |
19324 |
+267 |
126,872 |
103,354 |
+575 |
Apr16 |
160301 |
19009 |
19311 |
18987 |
19311 |
+265 |
|
|
|
Total Volume and Open Interest |
144,947 |
121,567 |
|
DAX(EUREX) |
Mar16 |
160301 |
9432.0 |
9776.5 |
9425.0 |
9714.5 |
+250.5 |
111,163 |
129,640 |
-3,893 |
Jun16 |
160301 |
9469.0 |
9800.0 |
9465.0 |
9742.5 |
+248.0 |
344 |
21,292 |
-54 |
Sep16 |
160301 |
9643.0 |
9769.5 |
9602.0 |
9734.5 |
+248.5 |
16 |
629 |
-4 |
Total Volume and Open Interest |
111,523 |
151,561 |
-3,951 |
FT-SE 100(EURONEXT) |
Mar16 |
160301 |
6025.00 |
6161.00 |
6010.00 |
6124.50 |
+66.00 |
118,731 |
614,673 |
-9,254 |
Jun16 |
160301 |
5978.50 |
6086.00 |
5978.50 |
6061.50 |
+66.00 |
1,388 |
10,358 |
+275 |
Sep16 |
160301 |
6011.50 |
6011.50 |
6011.50 |
6011.50 |
+62.50 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
120,119 |
626,787 |
-8,979 |
SPI 200(SFE) |
Mar16 |
160301 |
4862.0 |
4924.0 |
4842.0 |
4890.0 |
+16.0 |
35,777 |
252,743 |
+512 |
Jun16 |
160301 |
4858.0 |
4888.0 |
4858.0 |
4875.0 |
+16.0 |
81 |
3,081 |
+60 |
Sep16 |
160301 |
4826.0 |
4826.0 |
4826.0 |
4826.0 |
+16.0 |
1 |
812 |
+1 |
Total Volume and Open Interest |
35,968 |
258,796 |
+682 |
FTSE MIB(ISE) |
Mar16 |
160301 |
17560.00 |
18030.00 |
17515.00 |
17990.00 |
+402.00 |
36,123 |
59,268 |
+369 |
Jun16 |
160301 |
17100.00 |
17590.00 |
17100.00 |
17545.00 |
+394.00 |
283 |
3,210 |
+135 |
Sep16 |
160301 |
17310.00 |
17458.00 |
17310.00 |
17458.00 |
+437.00 |
|
|
|
Total Volume and Open Interest |
36,406 |
62,478 |
+504 |
KOSPI 200(KFE) |
Mar16 |
160229 |
235.05 |
235.45 |
235.05 |
235.20 |
-0.60 |
169,256 |
123,517 |
+914 |
Jun16 |
160229 |
235.90 |
236.10 |
235.90 |
236.00 |
-0.60 |
1,458 |
5,237 |
+358 |
Sep16 |
160229 |
238.20 |
238.20 |
236.70 |
236.70 |
-0.90 |
1 |
364 |
-20 |
Total Volume and Open Interest |
170,715 |
131,044 |
+1,257 |
GSCI(CME) |
Mar16 |
160301 |
305.75 |
306.05 |
301.15 |
305.45 |
+1.05 |
250 |
11,330 |
-189 |
Apr16 |
160301 |
310.60 |
310.95 |
306.55 |
310.60 |
+1.10 |
175 |
345 |
+175 |
May16 |
160301 |
315.10 |
315.10 |
315.10 |
315.10 |
+1.10 |
|
|
|
Total Volume and Open Interest |
425 |
11,675 |
-14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|