|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 09, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160309 |
880.00 |
882.50 |
877.50 |
880.00 |
+2.50 |
1,293 |
1,197 |
-568 |
May16 |
160309 |
883.50 |
888.00 |
880.25 |
885.75 |
+1.25 |
148,126 |
328,861 |
-15,103 |
Jul16 |
160309 |
888.75 |
893.00 |
885.75 |
891.25 |
+1.25 |
58,652 |
172,759 |
+2,974 |
Aug16 |
160309 |
890.00 |
894.75 |
887.75 |
893.50 |
+1.25 |
4,470 |
19,641 |
-80 |
Sep16 |
160309 |
890.25 |
895.25 |
888.50 |
894.00 |
+1.50 |
1,797 |
9,100 |
-81 |
Nov16 |
160309 |
894.50 |
898.25 |
891.50 |
897.25 |
+1.25 |
25,018 |
141,751 |
+5,258 |
Jan17 |
160309 |
898.00 |
903.00 |
897.00 |
902.00 |
+1.25 |
615 |
3,417 |
+1 |
Mar17 |
160309 |
901.25 |
906.00 |
901.00 |
904.75 |
+1.00 |
978 |
8,674 |
+210 |
May17 |
160309 |
904.00 |
908.50 |
904.00 |
907.50 |
+0.50 |
652 |
3,305 |
+237 |
Jul17 |
160309 |
912.50 |
913.50 |
909.00 |
912.50 |
unch |
590 |
2,740 |
+218 |
Aug17 |
160309 |
910.25 |
910.25 |
910.25 |
910.25 |
unch |
0 |
48 |
+0 |
Sep17 |
160309 |
902.00 |
902.00 |
902.00 |
902.00 |
unch |
0 |
35 |
+0 |
Nov17 |
160309 |
893.50 |
897.00 |
893.50 |
895.75 |
unch |
213 |
3,081 |
+83 |
Jan18 |
160309 |
900.50 |
900.50 |
900.50 |
900.50 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
242,405 |
694,691 |
-6,850 |
Soybean Meal(CBOT) |
Mar16 |
160309 |
271.00 |
271.10 |
268.80 |
269.60 |
-1.20 |
1,097 |
880 |
-445 |
May16 |
160309 |
272.70 |
273.00 |
269.50 |
271.30 |
-1.50 |
54,421 |
169,396 |
-9,270 |
Jul16 |
160309 |
275.20 |
275.30 |
271.80 |
273.60 |
-1.60 |
22,830 |
96,335 |
-40 |
Aug16 |
160309 |
275.30 |
276.00 |
272.80 |
274.60 |
-1.70 |
3,299 |
21,512 |
-38 |
Sep16 |
160309 |
277.00 |
277.00 |
273.90 |
275.50 |
-1.70 |
3,262 |
17,771 |
-171 |
Oct16 |
160309 |
276.50 |
277.20 |
274.20 |
275.90 |
-1.60 |
1,974 |
12,492 |
-166 |
Dec16 |
160309 |
279.00 |
279.00 |
275.90 |
277.50 |
-1.50 |
4,831 |
44,975 |
-339 |
Jan17 |
160309 |
279.20 |
280.00 |
278.10 |
278.50 |
-1.70 |
297 |
3,281 |
-2 |
Mar17 |
160309 |
279.90 |
280.70 |
278.10 |
279.40 |
-1.90 |
584 |
4,497 |
+77 |
May17 |
160309 |
280.10 |
280.30 |
279.80 |
279.90 |
-2.10 |
87 |
1,859 |
+31 |
Total Volume and Open Interest |
92,807 |
375,631 |
-10,348 |
Soybean Oil(CBOT) |
Mar16 |
160309 |
31.17 |
31.54 |
31.16 |
31.52 |
+0.60 |
698 |
661 |
-131 |
May16 |
160309 |
31.05 |
32.00 |
30.97 |
31.74 |
+0.60 |
40,794 |
172,512 |
-1,175 |
Jul16 |
160309 |
31.33 |
32.22 |
31.21 |
31.98 |
+0.60 |
18,306 |
102,047 |
+1,233 |
Aug16 |
160309 |
31.33 |
32.28 |
31.33 |
32.07 |
+0.60 |
4,457 |
21,672 |
-390 |
Sep16 |
160309 |
31.49 |
32.35 |
31.49 |
32.16 |
+0.59 |
2,089 |
13,949 |
+526 |
Oct16 |
160309 |
31.60 |
32.39 |
31.58 |
32.24 |
+0.59 |
1,707 |
10,161 |
+24 |
Dec16 |
160309 |
31.72 |
32.60 |
31.70 |
32.41 |
+0.56 |
4,876 |
39,764 |
+72 |
Jan17 |
160309 |
32.06 |
32.81 |
32.03 |
32.64 |
+0.54 |
331 |
3,595 |
-39 |
Mar17 |
160309 |
32.24 |
32.93 |
32.23 |
32.81 |
+0.54 |
218 |
4,477 |
+27 |
May17 |
160309 |
32.64 |
33.05 |
32.54 |
32.96 |
+0.53 |
56 |
2,354 |
+37 |
Total Volume and Open Interest |
73,643 |
381,003 |
+191 |
Canola(WCE) |
Mar16 |
160309 |
452.7 |
452.7 |
452.7 |
452.7 |
-3.1 |
0 |
118 |
+0 |
May16 |
160309 |
457.5 |
459.5 |
453.1 |
454.7 |
-3.1 |
8,686 |
115,263 |
-299 |
Jul16 |
160309 |
462.0 |
464.2 |
457.6 |
459.2 |
-3.1 |
1,851 |
34,930 |
+356 |
Nov16 |
160309 |
468.7 |
470.9 |
464.0 |
465.5 |
-4.0 |
563 |
22,141 |
+380 |
Jan17 |
160309 |
473.0 |
474.7 |
469.8 |
469.8 |
-4.5 |
25 |
997 |
-8 |
Total Volume and Open Interest |
11,125 |
173,681 |
+429 |
Corn(CBOT) |
Mar16 |
160309 |
358.75 |
360.00 |
356.00 |
359.00 |
+0.25 |
1,174 |
3,705 |
-2,969 |
May16 |
160309 |
360.00 |
361.50 |
357.25 |
359.50 |
-1.00 |
163,451 |
667,133 |
-1,915 |
Jul16 |
160309 |
365.25 |
366.50 |
362.50 |
364.50 |
-1.25 |
65,291 |
301,924 |
+10,089 |
Sep16 |
160309 |
371.00 |
372.00 |
368.25 |
370.00 |
-1.25 |
23,218 |
131,007 |
-102 |
Dec16 |
160309 |
379.75 |
381.00 |
377.25 |
379.25 |
-1.25 |
20,912 |
180,897 |
+1,127 |
Mar17 |
160309 |
388.00 |
389.25 |
385.75 |
388.00 |
-0.75 |
1,420 |
33,507 |
+180 |
May17 |
160309 |
392.00 |
392.75 |
390.50 |
392.25 |
-0.75 |
246 |
5,326 |
+70 |
Jul17 |
160309 |
395.00 |
395.50 |
393.25 |
395.25 |
-1.00 |
1,201 |
14,801 |
+725 |
Sep17 |
160309 |
388.25 |
388.25 |
388.25 |
388.25 |
-0.25 |
20 |
1,816 |
+17 |
Dec17 |
160309 |
385.75 |
387.25 |
384.25 |
386.25 |
-1.50 |
185 |
12,115 |
+33 |
Total Volume and Open Interest |
277,143 |
1,354,307 |
+7,255 |
Wheat(CBOT) |
Mar16 |
160309 |
461.00 |
463.75 |
454.75 |
463.75 |
+2.50 |
106 |
342 |
-44 |
May16 |
160309 |
465.00 |
468.50 |
461.00 |
468.25 |
+3.00 |
58,991 |
230,971 |
-5,830 |
Jul16 |
160309 |
471.25 |
475.00 |
467.25 |
474.75 |
+3.00 |
28,563 |
115,556 |
-672 |
Sep16 |
160309 |
479.00 |
484.25 |
476.75 |
483.75 |
+2.25 |
6,516 |
27,078 |
+1,834 |
Dec16 |
160309 |
493.00 |
497.75 |
490.50 |
497.50 |
+2.25 |
4,399 |
42,172 |
+695 |
Mar17 |
160309 |
506.00 |
510.25 |
503.75 |
510.25 |
+2.00 |
1,205 |
9,966 |
+155 |
Total Volume and Open Interest |
100,333 |
429,155 |
-3,678 |
Wheat(KCBT) |
Mar16 |
160309 |
457.25 |
465.25 |
457.25 |
465.25 |
+5.00 |
53 |
57 |
-39 |
May16 |
160309 |
470.50 |
476.25 |
467.00 |
475.75 |
+4.75 |
16,611 |
100,121 |
-2,442 |
Jul16 |
160309 |
479.75 |
486.25 |
477.00 |
485.75 |
+4.75 |
8,498 |
68,138 |
-855 |
Sep16 |
160309 |
493.50 |
499.25 |
490.75 |
499.00 |
+4.75 |
1,619 |
10,938 |
+188 |
Dec16 |
160309 |
513.00 |
519.25 |
510.75 |
518.75 |
+4.00 |
1,112 |
20,558 |
+107 |
Mar17 |
160309 |
525.50 |
533.00 |
524.50 |
532.00 |
+3.50 |
751 |
8,513 |
+192 |
May17 |
160309 |
536.50 |
541.25 |
536.50 |
540.25 |
+3.75 |
281 |
2,551 |
+65 |
Total Volume and Open Interest |
29,227 |
211,516 |
-2,658 |
Wheat(MGE) |
Mar16 |
160309 |
508.50 |
508.50 |
507.00 |
507.00 |
+1.00 |
155 |
15 |
-152 |
May16 |
160309 |
502.00 |
506.00 |
500.25 |
505.00 |
+1.25 |
3,362 |
29,729 |
-356 |
Jul16 |
160309 |
511.50 |
514.50 |
509.50 |
513.50 |
+1.25 |
1,119 |
20,381 |
+224 |
Sep16 |
160309 |
520.50 |
524.00 |
518.50 |
523.25 |
+1.25 |
373 |
8,647 |
+136 |
Dec16 |
160309 |
535.50 |
538.25 |
533.75 |
537.75 |
+1.50 |
325 |
7,249 |
+30 |
Mar17 |
160309 |
549.00 |
552.00 |
548.00 |
552.00 |
+2.00 |
366 |
3,327 |
+52 |
Total Volume and Open Interest |
6,039 |
70,542 |
+90 |
Oats(CBOT) |
Mar16 |
160309 |
176.00 |
176.00 |
176.00 |
176.00 |
-1.00 |
5 |
12 |
-26 |
May16 |
160309 |
188.00 |
190.00 |
185.50 |
186.50 |
-2.25 |
477 |
8,329 |
-4 |
Jul16 |
160309 |
197.75 |
198.50 |
195.75 |
196.00 |
-1.75 |
172 |
2,192 |
-1 |
Sep16 |
160309 |
205.00 |
205.00 |
202.75 |
202.75 |
-1.25 |
19 |
147 |
+6 |
Total Volume and Open Interest |
701 |
11,013 |
-11 |
Rough Rice(CBOT) |
Mar16 |
160309 |
10.14 |
10.14 |
10.14 |
10.14 |
-0.15 |
15 |
27 |
-4 |
May16 |
160309 |
10.53 |
10.58 |
10.30 |
10.39 |
-0.15 |
387 |
9,995 |
-90 |
Jul16 |
160309 |
10.80 |
10.84 |
10.60 |
10.65 |
-0.15 |
125 |
1,592 |
+70 |
Sep16 |
160309 |
10.90 |
10.90 |
10.81 |
10.81 |
-0.14 |
128 |
278 |
+84 |
Total Volume and Open Interest |
677 |
11,919 |
+70 |
Live Cattle(CME) |
Apr16 |
160309 |
137.080 |
137.400 |
136.500 |
136.785 |
-0.345 |
23,101 |
106,906 |
-4,817 |
Jun16 |
160309 |
126.730 |
127.000 |
126.050 |
126.300 |
-0.380 |
19,717 |
88,884 |
+3,935 |
Aug16 |
160309 |
121.850 |
122.080 |
121.400 |
121.700 |
-0.100 |
7,973 |
42,839 |
+355 |
Oct16 |
160309 |
121.850 |
122.000 |
121.330 |
121.885 |
+0.085 |
3,327 |
29,167 |
+410 |
Dec16 |
160309 |
121.180 |
121.580 |
120.700 |
121.400 |
+0.200 |
1,177 |
13,952 |
+42 |
Feb17 |
160309 |
120.635 |
120.830 |
120.100 |
120.730 |
+0.230 |
245 |
3,793 |
-9 |
Total Volume and Open Interest |
55,665 |
287,375 |
-59 |
Feeder Cattle(CME) |
Mar16 |
160309 |
159.350 |
159.800 |
158.500 |
159.050 |
+0.065 |
1,754 |
5,215 |
-466 |
Apr16 |
160309 |
159.130 |
159.435 |
158.100 |
158.735 |
-0.050 |
4,724 |
11,109 |
-890 |
May16 |
160309 |
158.880 |
159.050 |
157.800 |
158.500 |
+0.015 |
3,532 |
10,369 |
+646 |
Aug16 |
160309 |
158.880 |
159.350 |
157.985 |
158.580 |
-0.205 |
1,717 |
9,623 |
+93 |
Sep16 |
160309 |
157.200 |
157.630 |
156.400 |
156.985 |
-0.215 |
465 |
1,496 |
+124 |
Oct16 |
160309 |
155.100 |
155.250 |
154.080 |
154.630 |
-0.270 |
283 |
1,163 |
+79 |
Nov16 |
160309 |
150.600 |
151.130 |
149.950 |
150.535 |
-0.295 |
159 |
1,125 |
+54 |
Total Volume and Open Interest |
12,652 |
40,183 |
-349 |
Lean Hogs(CME) |
Apr16 |
160309 |
69.850 |
72.200 |
69.480 |
72.100 |
+2.315 |
23,001 |
60,584 |
-5,424 |
May16 |
160309 |
77.750 |
79.000 |
77.750 |
78.950 |
+1.065 |
95 |
1,614 |
-21 |
Jun16 |
160309 |
81.500 |
82.830 |
81.350 |
82.550 |
+1.050 |
15,790 |
54,574 |
+2,472 |
Jul16 |
160309 |
80.800 |
81.950 |
80.750 |
81.650 |
+0.650 |
4,332 |
16,344 |
-366 |
Aug16 |
160309 |
80.300 |
80.980 |
80.150 |
80.900 |
+0.500 |
4,622 |
25,476 |
+1,369 |
Oct16 |
160309 |
68.700 |
69.180 |
68.400 |
69.050 |
+0.220 |
1,774 |
21,035 |
+627 |
Dec16 |
160309 |
63.600 |
64.250 |
63.600 |
64.150 |
+0.200 |
1,088 |
14,377 |
+101 |
Feb17 |
160309 |
66.200 |
66.500 |
66.000 |
66.450 |
+0.225 |
750 |
4,299 |
+497 |
Total Volume and Open Interest |
51,477 |
199,255 |
-727 |
Class III Milk(CME) |
Mar16 |
160309 |
13.86 |
13.86 |
13.75 |
13.82 |
-0.05 |
214 |
4,110 |
-134 |
Apr16 |
160309 |
13.62 |
13.64 |
13.45 |
13.48 |
-0.16 |
89 |
5,140 |
-1 |
May16 |
160309 |
13.55 |
13.56 |
13.43 |
13.43 |
-0.14 |
49 |
4,078 |
+11 |
Jun16 |
160309 |
13.59 |
13.62 |
13.48 |
13.48 |
-0.14 |
173 |
3,559 |
+112 |
Jul16 |
160309 |
13.98 |
14.00 |
13.90 |
13.92 |
-0.08 |
26 |
2,839 |
+12 |
Aug16 |
160309 |
14.41 |
14.42 |
14.37 |
14.37 |
-0.06 |
20 |
2,470 |
+20 |
Sep16 |
160309 |
14.72 |
14.72 |
14.69 |
14.69 |
-0.03 |
13 |
2,446 |
+13 |
Oct16 |
160309 |
14.94 |
14.94 |
14.84 |
14.84 |
-0.16 |
18 |
1,976 |
+13 |
Nov16 |
160309 |
14.97 |
14.97 |
14.81 |
14.85 |
-0.15 |
18 |
1,869 |
+11 |
Dec16 |
160309 |
14.95 |
14.97 |
14.78 |
14.83 |
-0.17 |
22 |
1,772 |
+18 |
Jan17 |
160309 |
14.96 |
14.96 |
14.77 |
14.80 |
-0.16 |
23 |
322 |
+12 |
Feb17 |
160309 |
15.00 |
15.00 |
14.80 |
14.82 |
-0.18 |
23 |
238 |
-3 |
Mar17 |
160309 |
15.12 |
15.13 |
14.80 |
14.87 |
-0.25 |
24 |
205 |
+3 |
Total Volume and Open Interest |
723 |
31,787 |
+97 |
Cocoa(ICE) |
Mar16 |
160309 |
3006 |
3006 |
3006 |
3006 |
+52 |
4 |
99 |
-1 |
May16 |
160309 |
2980 |
3037 |
2963 |
3022 |
+52 |
11,241 |
85,443 |
-1,728 |
Jul16 |
160309 |
2983 |
3034 |
2963 |
3019 |
+49 |
6,565 |
56,750 |
+402 |
Sep16 |
160309 |
2967 |
3013 |
2946 |
3001 |
+47 |
3,172 |
40,316 |
+1,206 |
Dec16 |
160309 |
2932 |
2981 |
2916 |
2970 |
+46 |
1,240 |
19,952 |
+137 |
Mar17 |
160309 |
2908 |
2953 |
2892 |
2947 |
+44 |
551 |
24,222 |
+377 |
May17 |
160309 |
2911 |
2944 |
2910 |
2940 |
+43 |
113 |
4,401 |
+87 |
Total Volume and Open Interest |
22,902 |
237,861 |
+489 |
Coffee "C"(ICE) |
Mar16 |
160309 |
121.10 |
121.15 |
120.85 |
120.85 |
+0.65 |
12 |
71 |
-7 |
May16 |
160309 |
120.95 |
122.90 |
120.65 |
122.35 |
+0.65 |
21,876 |
90,507 |
-2,742 |
Jul16 |
160309 |
122.80 |
124.80 |
122.70 |
124.25 |
+0.65 |
7,605 |
40,530 |
+419 |
Sep16 |
160309 |
125.00 |
126.50 |
124.65 |
126.05 |
+0.70 |
4,380 |
24,111 |
+649 |
Dec16 |
160309 |
126.70 |
128.40 |
126.55 |
127.95 |
+0.70 |
2,761 |
24,733 |
+491 |
Mar17 |
160309 |
129.15 |
130.30 |
128.70 |
129.85 |
+0.65 |
560 |
6,626 |
+221 |
Total Volume and Open Interest |
37,551 |
193,324 |
-928 |
Orange Juice(ICE) |
Mar16 |
160309 |
121.00 |
122.85 |
121.00 |
122.85 |
+4.50 |
3 |
297 |
-1 |
May16 |
160309 |
122.25 |
124.55 |
120.65 |
123.55 |
+1.30 |
918 |
9,230 |
+241 |
Jul16 |
160309 |
122.40 |
125.00 |
121.35 |
124.10 |
+1.10 |
218 |
1,416 |
+23 |
Sep16 |
160309 |
124.20 |
125.40 |
123.50 |
124.65 |
+0.65 |
122 |
872 |
+78 |
Nov16 |
160309 |
125.00 |
126.00 |
125.00 |
125.40 |
+0.60 |
116 |
287 |
+62 |
Jan17 |
160309 |
126.35 |
126.35 |
126.35 |
126.35 |
+0.15 |
56 |
70 |
+53 |
Total Volume and Open Interest |
1,433 |
12,173 |
+456 |
Sugar #11(ICE) |
May16 |
160309 |
14.88 |
14.94 |
14.56 |
14.63 |
-0.23 |
67,195 |
296,575 |
-5,565 |
Jul16 |
160309 |
14.79 |
14.84 |
14.51 |
14.58 |
-0.20 |
37,758 |
210,058 |
+4,191 |
Oct16 |
160309 |
14.96 |
14.99 |
14.69 |
14.76 |
-0.19 |
13,301 |
111,492 |
+1,918 |
Mar17 |
160309 |
15.44 |
15.48 |
15.20 |
15.26 |
-0.19 |
7,577 |
76,077 |
+8 |
May17 |
160309 |
15.29 |
15.32 |
15.07 |
15.11 |
-0.19 |
2,802 |
12,498 |
+1,570 |
Jul17 |
160309 |
15.11 |
15.13 |
14.90 |
14.95 |
-0.18 |
555 |
17,641 |
+277 |
Oct17 |
160309 |
15.07 |
15.07 |
14.87 |
14.93 |
-0.16 |
201 |
15,310 |
-19 |
Mar18 |
160309 |
15.30 |
15.33 |
15.17 |
15.22 |
-0.12 |
43 |
6,018 |
+27 |
Total Volume and Open Interest |
129,444 |
750,514 |
+2,395 |
London Cocoa(LCE) |
Mar16 |
160309 |
2198 |
2232 |
2190 |
2224 |
+28 |
3,783 |
24,099 |
-2,099 |
May16 |
160309 |
2195 |
2232 |
2184 |
2221 |
+29 |
8,526 |
69,385 |
+1,306 |
Jul16 |
160309 |
2179 |
2219 |
2173 |
2209 |
+28 |
4,941 |
58,930 |
+1,438 |
Sep16 |
160309 |
2157 |
2197 |
2150 |
2187 |
+27 |
1,777 |
51,307 |
+237 |
Dec16 |
160309 |
2115 |
2152 |
2107 |
2142 |
+26 |
571 |
37,288 |
+43 |
Mar17 |
160309 |
2084 |
2120 |
2075 |
2111 |
+26 |
1,029 |
35,061 |
-212 |
May17 |
160309 |
2095 |
2119 |
2095 |
2109 |
+26 |
254 |
3,564 |
+66 |
Total Volume and Open Interest |
20,899 |
280,713 |
+779 |
London Sugar(LCE) |
May16 |
160309 |
426.40 |
429.20 |
421.60 |
422.70 |
-3.40 |
4,838 |
40,438 |
+1,600 |
Aug16 |
160309 |
422.10 |
424.00 |
417.20 |
418.20 |
-3.40 |
2,816 |
23,954 |
+471 |
Oct16 |
160309 |
417.00 |
419.30 |
413.20 |
414.20 |
-2.80 |
1,132 |
11,709 |
+363 |
Dec16 |
160309 |
418.60 |
419.70 |
413.70 |
415.20 |
-2.30 |
1,076 |
5,745 |
+87 |
Mar17 |
160309 |
421.30 |
422.50 |
417.10 |
418.30 |
-3.00 |
407 |
4,045 |
+88 |
Total Volume and Open Interest |
10,271 |
88,412 |
+2,607 |
Cotton(ICE) |
Mar16 |
160308 |
58.21 |
58.21 |
58.21 |
58.21 |
-0.71 |
0 |
224 |
+0 |
May16 |
160309 |
56.84 |
56.90 |
56.00 |
56.59 |
-0.27 |
15,501 |
121,606 |
-1,181 |
Jul16 |
160309 |
56.78 |
56.81 |
56.04 |
56.58 |
-0.23 |
9,231 |
44,451 |
+1,292 |
Oct16 |
160309 |
56.49 |
56.49 |
56.49 |
56.49 |
-0.23 |
0 |
2 |
+0 |
Dec16 |
160309 |
56.66 |
56.70 |
56.05 |
56.59 |
-0.19 |
3,361 |
32,611 |
+1,150 |
Mar17 |
160309 |
57.33 |
57.52 |
57.12 |
57.52 |
-0.15 |
92 |
5,622 |
+26 |
Total Volume and Open Interest |
28,308 |
208,603 |
+1,262 |
Lumber(CME) |
Mar16 |
160309 |
278.5 |
279.1 |
276.0 |
276.5 |
-4.1 |
262 |
250 |
-127 |
May16 |
160309 |
279.3 |
280.9 |
277.0 |
279.6 |
-3.2 |
836 |
3,377 |
+151 |
Jul16 |
160309 |
278.2 |
279.0 |
277.0 |
278.8 |
-2.7 |
104 |
550 |
+18 |
Sep16 |
160309 |
277.9 |
277.9 |
277.9 |
277.9 |
-2.7 |
5 |
77 |
-2 |
Total Volume and Open Interest |
1,209 |
4,294 |
+38 |
Crude Oil(NYM) |
Apr16 |
160309 |
36.36 |
38.51 |
36.24 |
38.29 |
+1.79 |
709,870 |
429,683 |
-49,086 |
May16 |
160309 |
38.24 |
40.28 |
38.15 |
40.07 |
+1.65 |
289,860 |
345,172 |
+39,906 |
Jun16 |
160309 |
39.43 |
41.30 |
39.30 |
41.09 |
+1.51 |
104,048 |
213,233 |
+4,301 |
Jul16 |
160309 |
40.30 |
42.06 |
40.20 |
41.87 |
+1.41 |
41,398 |
95,625 |
+1,950 |
Aug16 |
160309 |
40.85 |
42.68 |
40.85 |
42.47 |
+1.36 |
26,359 |
60,221 |
+2,331 |
Sep16 |
160309 |
41.42 |
43.11 |
41.30 |
42.93 |
+1.32 |
36,360 |
74,114 |
+77 |
Oct16 |
160309 |
41.92 |
43.47 |
41.80 |
43.28 |
+1.28 |
13,273 |
45,134 |
+1,566 |
Nov16 |
160309 |
42.34 |
43.79 |
42.34 |
43.60 |
+1.25 |
11,481 |
38,755 |
-1,848 |
Dec16 |
160309 |
42.45 |
44.07 |
42.35 |
43.90 |
+1.23 |
76,915 |
188,271 |
-999 |
Jan17 |
160309 |
42.66 |
44.34 |
42.66 |
44.16 |
+1.21 |
5,148 |
33,079 |
+26 |
Feb17 |
160309 |
43.88 |
44.54 |
43.54 |
44.41 |
+1.19 |
4,536 |
16,927 |
+1,576 |
Mar17 |
160309 |
43.30 |
44.81 |
43.30 |
44.66 |
+1.17 |
7,547 |
33,322 |
+1,190 |
Apr17 |
160309 |
43.80 |
45.34 |
43.80 |
44.90 |
+1.15 |
3,476 |
10,860 |
-428 |
May17 |
160309 |
45.15 |
45.15 |
45.15 |
45.15 |
+1.14 |
1,967 |
8,954 |
-616 |
Jun17 |
160309 |
44.30 |
45.46 |
44.30 |
45.38 |
+1.13 |
16,693 |
44,726 |
+2,315 |
Jul17 |
160309 |
45.58 |
45.58 |
45.58 |
45.58 |
+1.12 |
976 |
7,451 |
+242 |
Total Volume and Open Interest |
1,392,057 |
1,846,585 |
+6,991 |
e-miNY Crude Oil(NYM) |
Apr16 |
160309 |
36.350 |
38.475 |
36.250 |
38.300 |
+1.800 |
15,515 |
5,464 |
+228 |
May16 |
160309 |
38.275 |
40.200 |
38.250 |
40.075 |
+1.650 |
721 |
670 |
+114 |
Jun16 |
160309 |
39.475 |
41.100 |
39.425 |
41.100 |
+1.525 |
171 |
344 |
+4 |
Jul16 |
160309 |
40.450 |
41.875 |
40.300 |
41.875 |
+1.425 |
29 |
184 |
+0 |
Aug16 |
160309 |
42.300 |
42.500 |
42.300 |
42.475 |
+1.375 |
13 |
54 |
-1 |
Sep16 |
160309 |
42.925 |
42.925 |
42.925 |
42.925 |
+1.325 |
7 |
81 |
+5 |
Oct16 |
160309 |
43.275 |
43.275 |
43.275 |
43.275 |
+1.275 |
0 |
42 |
+0 |
Nov16 |
160309 |
43.600 |
43.600 |
43.600 |
43.600 |
+1.250 |
0 |
10 |
+0 |
Dec16 |
160309 |
43.650 |
43.900 |
43.650 |
43.900 |
+1.225 |
6 |
231 |
+2 |
Jan17 |
160309 |
44.150 |
44.150 |
44.150 |
44.150 |
+1.200 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,571 |
7,529 |
+247 |
NY Harbor ULSD(NYM) |
Apr16 |
160309 |
119.96 |
123.99 |
119.95 |
123.27 |
+3.27 |
61,719 |
84,595 |
-5,455 |
May16 |
160309 |
121.23 |
125.06 |
121.22 |
124.27 |
+3.04 |
32,310 |
67,407 |
-45 |
Jun16 |
160309 |
122.92 |
126.40 |
122.77 |
125.59 |
+2.77 |
22,517 |
48,694 |
+988 |
Jul16 |
160309 |
125.08 |
128.08 |
125.08 |
127.30 |
+2.60 |
11,159 |
29,456 |
+1,489 |
Aug16 |
160309 |
127.21 |
129.96 |
127.21 |
129.23 |
+2.48 |
7,403 |
18,760 |
+792 |
Sep16 |
160309 |
129.27 |
132.00 |
129.04 |
131.33 |
+2.41 |
5,053 |
16,688 |
+163 |
Oct16 |
160309 |
132.27 |
133.50 |
132.27 |
133.36 |
+2.36 |
2,519 |
9,310 |
+107 |
Nov16 |
160309 |
134.14 |
135.38 |
134.14 |
135.30 |
+2.30 |
2,119 |
8,009 |
+174 |
Dec16 |
160309 |
134.85 |
137.57 |
134.84 |
136.97 |
+2.24 |
6,587 |
40,117 |
+46 |
Jan17 |
160309 |
137.56 |
138.53 |
137.44 |
138.40 |
+2.19 |
487 |
15,002 |
-10 |
Feb17 |
160309 |
138.50 |
139.43 |
138.28 |
139.43 |
+2.14 |
438 |
3,361 |
-36 |
Mar17 |
160309 |
138.80 |
139.90 |
138.78 |
139.90 |
+2.15 |
754 |
5,026 |
+142 |
Apr17 |
160309 |
140.00 |
140.00 |
138.65 |
139.71 |
+2.17 |
368 |
1,810 |
+111 |
May17 |
160309 |
138.80 |
140.01 |
138.80 |
140.01 |
+2.21 |
286 |
1,407 |
-38 |
Total Volume and Open Interest |
155,369 |
367,661 |
-1,292 |
RBOB Gasoline(NYM) |
Apr16 |
160309 |
138.81 |
147.25 |
138.81 |
147.05 |
+8.27 |
58,996 |
98,526 |
-7,701 |
May16 |
160309 |
142.28 |
149.85 |
142.28 |
149.66 |
+7.44 |
36,575 |
77,405 |
+3,545 |
Jun16 |
160309 |
143.85 |
150.55 |
143.66 |
150.39 |
+6.66 |
21,862 |
46,687 |
+475 |
Jul16 |
160309 |
143.78 |
150.17 |
143.78 |
149.99 |
+6.22 |
14,923 |
35,243 |
+1,995 |
Aug16 |
160309 |
142.73 |
148.21 |
142.68 |
148.10 |
+5.83 |
8,869 |
28,631 |
-440 |
Sep16 |
160309 |
139.47 |
145.23 |
139.47 |
145.07 |
+5.40 |
8,406 |
35,588 |
+857 |
Oct16 |
160309 |
127.03 |
131.01 |
127.03 |
130.88 |
+4.85 |
5,387 |
18,606 |
+198 |
Nov16 |
160309 |
123.21 |
127.57 |
123.21 |
127.52 |
+4.54 |
3,125 |
11,705 |
-223 |
Dec16 |
160309 |
121.81 |
125.72 |
121.41 |
125.61 |
+4.32 |
5,955 |
30,942 |
+363 |
Jan17 |
160309 |
123.53 |
125.67 |
122.81 |
125.67 |
+4.14 |
380 |
4,616 |
+72 |
Total Volume and Open Interest |
165,904 |
416,022 |
-692 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160309 |
147.10 |
147.10 |
147.05 |
147.10 |
+8.30 |
0 |
1 |
+0 |
May16 |
160309 |
149.70 |
149.70 |
149.66 |
149.70 |
+7.50 |
|
|
|
Jun16 |
160309 |
150.40 |
150.40 |
150.39 |
150.40 |
+6.70 |
|
|
|
Jul16 |
160309 |
150.00 |
150.00 |
149.99 |
150.00 |
+6.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr16 |
160309 |
1.727 |
1.784 |
1.715 |
1.752 |
+0.040 |
158,881 |
264,590 |
-18,338 |
May16 |
160309 |
1.815 |
1.866 |
1.802 |
1.846 |
+0.043 |
95,765 |
223,103 |
+9,827 |
Jun16 |
160309 |
1.916 |
1.965 |
1.903 |
1.946 |
+0.040 |
35,056 |
60,580 |
+1,966 |
Jul16 |
160309 |
2.000 |
2.059 |
1.998 |
2.041 |
+0.040 |
32,068 |
81,848 |
+3,330 |
Aug16 |
160309 |
2.050 |
2.108 |
2.049 |
2.091 |
+0.040 |
14,500 |
37,307 |
+1,739 |
Sep16 |
160309 |
2.063 |
2.122 |
2.063 |
2.106 |
+0.040 |
20,597 |
73,555 |
-592 |
Oct16 |
160309 |
2.106 |
2.162 |
2.105 |
2.147 |
+0.042 |
23,482 |
71,070 |
-508 |
Nov16 |
160309 |
2.271 |
2.322 |
2.267 |
2.311 |
+0.040 |
4,334 |
25,289 |
+181 |
Dec16 |
160309 |
2.541 |
2.583 |
2.527 |
2.572 |
+0.033 |
3,314 |
31,437 |
-32 |
Jan17 |
160309 |
2.678 |
2.714 |
2.661 |
2.703 |
+0.033 |
9,343 |
56,432 |
+1,993 |
Feb17 |
160309 |
2.678 |
2.711 |
2.660 |
2.700 |
+0.031 |
2,195 |
12,770 |
-374 |
Mar17 |
160309 |
2.650 |
2.679 |
2.630 |
2.670 |
+0.029 |
4,103 |
35,973 |
+268 |
Apr17 |
160309 |
2.498 |
2.523 |
2.480 |
2.517 |
+0.025 |
2,669 |
33,426 |
+508 |
May17 |
160309 |
2.514 |
2.536 |
2.514 |
2.536 |
+0.025 |
298 |
7,380 |
+59 |
Jun17 |
160309 |
2.556 |
2.590 |
2.550 |
2.583 |
+0.023 |
209 |
4,061 |
+44 |
Jul17 |
160309 |
2.620 |
2.633 |
2.620 |
2.628 |
+0.022 |
119 |
3,614 |
+52 |
Total Volume and Open Interest |
408,151 |
1,064,193 |
+2,407 |
Brent Crude Oil(ICE) |
May16 |
160309 |
39.65 |
41.18 |
39.39 |
41.07 |
+1.42 |
341,913 |
477,783 |
-29,243 |
Jun16 |
160309 |
40.05 |
41.77 |
39.97 |
41.65 |
+1.41 |
162,894 |
326,420 |
+15,938 |
Jul16 |
160309 |
40.73 |
42.24 |
40.51 |
42.13 |
+1.35 |
63,594 |
182,396 |
+10,358 |
Aug16 |
160309 |
41.28 |
42.77 |
41.10 |
42.66 |
+1.29 |
39,720 |
98,950 |
+130 |
Sep16 |
160309 |
41.84 |
43.27 |
41.66 |
43.16 |
+1.23 |
45,093 |
140,052 |
+3,953 |
Oct16 |
160309 |
42.30 |
43.74 |
42.23 |
43.63 |
+1.20 |
15,694 |
66,688 |
-892 |
Nov16 |
160309 |
42.69 |
44.16 |
42.66 |
44.08 |
+1.18 |
14,851 |
61,691 |
-1,452 |
Dec16 |
160309 |
43.24 |
44.60 |
43.10 |
44.51 |
+1.17 |
93,346 |
312,971 |
-127 |
Jan17 |
160309 |
43.90 |
44.95 |
43.71 |
44.89 |
+1.16 |
10,884 |
47,774 |
+2,044 |
Feb17 |
160309 |
44.46 |
45.25 |
44.46 |
45.25 |
+1.15 |
6,304 |
43,293 |
+1,617 |
Mar17 |
160309 |
44.98 |
45.60 |
44.98 |
45.60 |
+1.13 |
4,784 |
32,769 |
-435 |
Apr17 |
160309 |
45.34 |
45.93 |
45.34 |
45.93 |
+1.11 |
1,422 |
17,519 |
+16 |
May17 |
160309 |
45.53 |
46.22 |
45.53 |
46.22 |
+1.09 |
1,699 |
15,570 |
+27 |
Jun17 |
160309 |
45.54 |
46.53 |
45.29 |
46.47 |
+1.06 |
16,709 |
59,748 |
+1,531 |
Total Volume and Open Interest |
861,476 |
2,195,848 |
+5,622 |
Gas Oil(ICE) |
Mar16 |
160309 |
356.25 |
367.00 |
356.25 |
362.75 |
+3.00 |
46,921 |
53,552 |
-15,342 |
Apr16 |
160309 |
362.00 |
371.75 |
360.00 |
367.75 |
+3.75 |
125,922 |
122,470 |
-11,755 |
May16 |
160309 |
365.00 |
375.25 |
364.25 |
371.50 |
+3.75 |
76,657 |
93,595 |
-66 |
Jun16 |
160309 |
369.25 |
379.25 |
368.75 |
376.25 |
+4.00 |
36,160 |
86,175 |
+3,981 |
Jul16 |
160309 |
374.25 |
384.00 |
374.25 |
381.50 |
+4.25 |
13,016 |
38,144 |
-198 |
Aug16 |
160309 |
379.75 |
389.25 |
379.75 |
386.75 |
+4.25 |
7,232 |
30,795 |
+837 |
Sep16 |
160309 |
385.75 |
394.00 |
384.75 |
391.75 |
+4.25 |
5,645 |
32,215 |
+295 |
Oct16 |
160309 |
389.75 |
398.25 |
389.75 |
396.75 |
+4.00 |
3,736 |
24,434 |
+63 |
Nov16 |
160309 |
395.00 |
401.75 |
395.00 |
400.25 |
+4.00 |
3,236 |
16,587 |
+628 |
Dec16 |
160309 |
396.25 |
405.00 |
396.00 |
403.00 |
+3.75 |
17,469 |
87,502 |
-1,608 |
Total Volume and Open Interest |
349,732 |
744,420 |
-24,092 |
Ethanol(CBOT) |
Apr16 |
160309 |
1.372 |
1.413 |
1.372 |
1.400 |
+0.015 |
325 |
1,542 |
-65 |
May16 |
160309 |
1.405 |
1.427 |
1.396 |
1.417 |
+0.014 |
132 |
895 |
-23 |
Jun16 |
160309 |
1.414 |
1.414 |
1.414 |
1.414 |
+0.014 |
4 |
174 |
+0 |
Jul16 |
160309 |
1.420 |
1.420 |
1.411 |
1.411 |
+0.014 |
3 |
531 |
-1 |
Aug16 |
160309 |
1.402 |
1.402 |
1.402 |
1.402 |
+0.014 |
5 |
107 |
-5 |
Sep16 |
160309 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.014 |
25 |
153 |
-4 |
Oct16 |
160309 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.013 |
0 |
149 |
+0 |
Nov16 |
160309 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.013 |
0 |
80 |
+0 |
Total Volume and Open Interest |
494 |
3,964 |
-98 |
WTI Crude Oil(ICE) |
Apr16 |
160309 |
36.46 |
38.47 |
36.38 |
38.29 |
+1.79 |
45,765 |
59,916 |
-6,128 |
May16 |
160309 |
38.37 |
40.23 |
38.24 |
40.07 |
+1.65 |
62,341 |
94,771 |
+3,940 |
Jun16 |
160309 |
39.51 |
41.22 |
39.37 |
41.09 |
+1.51 |
32,926 |
80,872 |
+770 |
Jul16 |
160309 |
40.30 |
42.02 |
40.28 |
41.87 |
+1.41 |
14,843 |
21,453 |
+303 |
Aug16 |
160309 |
40.92 |
42.60 |
40.91 |
42.47 |
+1.36 |
8,863 |
10,185 |
+611 |
Sep16 |
160309 |
41.40 |
43.02 |
41.39 |
42.93 |
+1.32 |
6,471 |
21,244 |
+1,084 |
Oct16 |
160309 |
42.05 |
43.38 |
42.05 |
43.28 |
+1.28 |
3,647 |
4,715 |
+40 |
Nov16 |
160309 |
42.13 |
43.60 |
42.13 |
43.60 |
+1.25 |
2,043 |
9,779 |
-58 |
Dec16 |
160309 |
42.45 |
43.98 |
42.45 |
43.90 |
+1.23 |
14,479 |
64,540 |
+28 |
Jan17 |
160309 |
44.16 |
44.16 |
44.16 |
44.16 |
+1.21 |
569 |
5,009 |
-2 |
Feb17 |
160309 |
44.41 |
44.41 |
44.41 |
44.41 |
+1.19 |
259 |
3,745 |
-7 |
Mar17 |
160309 |
44.66 |
44.66 |
44.66 |
44.66 |
+1.17 |
423 |
2,688 |
-53 |
Apr17 |
160309 |
44.90 |
44.90 |
44.90 |
44.90 |
+1.15 |
131 |
1,989 |
+72 |
May17 |
160309 |
45.15 |
45.15 |
45.15 |
45.15 |
+1.14 |
30 |
1,093 |
-1 |
Jun17 |
160309 |
45.10 |
45.38 |
45.08 |
45.38 |
+1.13 |
1,739 |
16,548 |
+24 |
Jul17 |
160309 |
45.58 |
45.58 |
45.58 |
45.58 |
+1.12 |
14 |
1,125 |
+2 |
Total Volume and Open Interest |
200,099 |
457,245 |
+2,266 |
US Dollar Index(ICE) |
Mar16 |
160309 |
97.260 |
97.580 |
96.935 |
97.160 |
-0.045 |
14,487 |
53,915 |
-1,964 |
Jun16 |
160309 |
97.320 |
97.630 |
96.980 |
97.220 |
-0.045 |
5,158 |
8,626 |
+1,777 |
Sep16 |
160309 |
97.445 |
97.600 |
97.050 |
97.260 |
-0.060 |
297 |
834 |
+204 |
Total Volume and Open Interest |
19,958 |
63,469 |
+32 |
Australian Dollar(CME) |
Mar16 |
160309 |
74.24 |
75.27 |
74.10 |
75.13 |
+0.65 |
84,214 |
130,361 |
-853 |
Jun16 |
160309 |
73.96 |
74.95 |
73.80 |
74.82 |
+0.65 |
10,754 |
9,447 |
+3,837 |
Sep16 |
160309 |
73.51 |
74.51 |
73.50 |
74.51 |
+0.64 |
3 |
53 |
+2 |
Total Volume and Open Interest |
94,972 |
139,890 |
+2,986 |
British Pound(CME) |
Mar16 |
160309 |
142.11 |
142.41 |
141.78 |
142.27 |
+0.10 |
93,203 |
229,988 |
-21,173 |
Jun16 |
160309 |
142.09 |
142.45 |
141.81 |
142.31 |
+0.09 |
31,302 |
55,004 |
+23,498 |
Sep16 |
160309 |
142.15 |
142.50 |
141.98 |
142.43 |
+0.09 |
2 |
311 |
+1 |
Total Volume and Open Interest |
124,532 |
285,427 |
+2,351 |
Canadian Dollar(CME) |
Mar16 |
160309 |
74.54 |
75.60 |
74.37 |
75.48 |
+0.84 |
62,125 |
148,613 |
-626 |
Jun16 |
160309 |
74.54 |
75.62 |
74.38 |
75.49 |
+0.83 |
10,973 |
14,984 |
+6,123 |
Sep16 |
160309 |
75.23 |
75.62 |
74.44 |
75.52 |
+0.84 |
56 |
1,276 |
+37 |
Dec16 |
160309 |
74.69 |
75.66 |
74.50 |
75.56 |
+0.83 |
115 |
975 |
+109 |
Total Volume and Open Interest |
73,269 |
165,911 |
+5,643 |
Japanese Yen(CME) |
Mar16 |
160309 |
88.78 |
89.12 |
88.15 |
88.20 |
-0.62 |
114,852 |
233,032 |
-15,545 |
Jun16 |
160309 |
88.99 |
89.36 |
88.39 |
88.44 |
-0.63 |
30,650 |
36,357 |
+17,364 |
Sep16 |
160309 |
89.39 |
89.58 |
88.74 |
88.78 |
-0.64 |
4 |
196 |
+3 |
Total Volume and Open Interest |
145,507 |
269,661 |
+1,822 |
Swiss Franc(CME) |
Mar16 |
160309 |
100.39 |
100.64 |
99.58 |
100.27 |
-0.11 |
17,267 |
43,955 |
-740 |
Jun16 |
160309 |
100.82 |
101.04 |
99.90 |
100.69 |
-0.12 |
3,112 |
4,046 |
+1,463 |
Sep16 |
160309 |
101.26 |
101.54 |
100.74 |
101.22 |
-0.14 |
11 |
27 |
+8 |
Total Volume and Open Interest |
20,390 |
48,050 |
+731 |
EuroFX(CME) |
Mar16 |
160309 |
110.08 |
110.37 |
109.47 |
110.04 |
-0.01 |
159,325 |
371,847 |
-14,130 |
Jun16 |
160309 |
110.42 |
110.69 |
109.79 |
110.36 |
-0.01 |
36,676 |
48,682 |
+18,089 |
Sep16 |
160309 |
110.52 |
111.08 |
110.22 |
110.77 |
-0.01 |
83 |
1,079 |
+10 |
Total Volume and Open Interest |
196,100 |
422,627 |
+3,979 |
Mexican Peso(CME) |
Mar16 |
160309 |
558.13 |
564.75 |
557.00 |
563.75 |
+4.63 |
37,714 |
70,941 |
-5,642 |
Apr16 |
160309 |
562.50 |
562.50 |
562.25 |
562.25 |
+4.75 |
|
|
|
Total Volume and Open Interest |
46,425 |
138,589 |
+688 |
Brazilian Real(CME) |
Apr16 |
160309 |
264.40 |
270.20 |
264.00 |
268.75 |
+3.80 |
3,658 |
17,879 |
+2,500 |
May16 |
160309 |
266.65 |
266.65 |
266.65 |
266.65 |
+3.65 |
0 |
12 |
+0 |
Jun16 |
160309 |
263.70 |
266.10 |
262.90 |
264.30 |
+3.70 |
57 |
2,384 |
+49 |
Jul16 |
160309 |
262.05 |
262.05 |
262.05 |
262.05 |
+3.70 |
0 |
15 |
+0 |
Total Volume and Open Interest |
3,715 |
20,310 |
+2,549 |
30-Year T-Bonds(CBOT) |
Mar16 |
160309 |
165~100 |
165~100 |
164~000 |
164~060 |
-1~030 |
3,713 |
14,571 |
-1,531 |
Jun16 |
160309 |
163~310 |
164~010 |
162~170 |
162~270 |
-1~030 |
168,509 |
506,079 |
+806 |
Sep16 |
160309 |
161~190 |
161~190 |
161~190 |
161~190 |
-1~030 |
1 |
21 |
+1 |
Total Volume and Open Interest |
172,223 |
520,671 |
-724 |
10-Year T-Notes(CBOT) |
Mar16 |
160309 |
130~000 |
130~000 |
129~140 |
129~155 |
-0~140 |
44,401 |
71,644 |
-23,685 |
Jun16 |
160309 |
129~165 |
129~185 |
129~000 |
129~020 |
-0~140 |
852,377 |
2,761,408 |
-7,261 |
Sep16 |
160309 |
128~220 |
128~220 |
128~220 |
128~220 |
-0~140 |
1 |
2 |
+1 |
Total Volume and Open Interest |
896,779 |
2,833,054 |
-30,945 |
5-Year T-Notes(CBOT) |
Mar16 |
160309 |
120~170 |
120~170 |
120~080 |
120~100 |
-0~052 |
39,232 |
112,628 |
-24,363 |
Jun16 |
160309 |
120~102 |
120~114 |
120~016 |
120~032 |
-0~056 |
494,707 |
2,450,671 |
-2,234 |
Sep16 |
160309 |
119~202 |
119~202 |
119~202 |
119~202 |
-0~056 |
|
|
|
Total Volume and Open Interest |
533,939 |
2,563,299 |
-26,597 |
2 Year T-Notes(CBOT) |
Mar16 |
160309 |
109~036 |
109~040 |
109~024 |
109~030 |
-0~010 |
14,410 |
31,606 |
-4,871 |
Jun16 |
160309 |
109~014 |
109~020 |
108~310 |
108~316 |
-0~014 |
193,344 |
956,107 |
-12,959 |
Sep16 |
160309 |
108~236 |
108~236 |
108~236 |
108~236 |
-0~014 |
|
|
|
Total Volume and Open Interest |
207,754 |
987,713 |
-17,830 |
Eurodollars(CME) |
Mar16 |
160309 |
99.355 |
99.360 |
99.355 |
99.357 |
+0.005 |
136,893 |
945,568 |
-2,273 |
Jun16 |
160309 |
99.245 |
99.245 |
99.215 |
99.220 |
-0.015 |
209,744 |
1,317,078 |
-41,158 |
Sep16 |
160309 |
99.170 |
99.175 |
99.135 |
99.140 |
-0.025 |
150,133 |
1,147,255 |
+11,049 |
Dec16 |
160309 |
99.100 |
99.105 |
99.055 |
99.060 |
-0.035 |
241,206 |
1,328,839 |
+13,569 |
Mar17 |
160309 |
99.050 |
99.055 |
99.000 |
99.005 |
-0.035 |
176,117 |
1,007,428 |
-8,433 |
Jun17 |
160309 |
98.985 |
98.990 |
98.935 |
98.940 |
-0.035 |
163,082 |
724,555 |
-3,990 |
Sep17 |
160309 |
98.925 |
98.925 |
98.870 |
98.875 |
-0.035 |
106,383 |
673,886 |
+3,264 |
Dec17 |
160309 |
98.840 |
98.850 |
98.790 |
98.795 |
-0.040 |
149,680 |
795,887 |
-4,618 |
Mar18 |
160309 |
98.790 |
98.790 |
98.730 |
98.735 |
-0.040 |
79,634 |
560,510 |
-1,506 |
Jun18 |
160309 |
98.725 |
98.725 |
98.665 |
98.670 |
-0.040 |
83,210 |
401,901 |
-2,704 |
Sep18 |
160309 |
98.660 |
98.660 |
98.600 |
98.605 |
-0.045 |
68,676 |
329,439 |
+7,458 |
Dec18 |
160309 |
98.580 |
98.590 |
98.525 |
98.535 |
-0.045 |
74,813 |
415,471 |
+2,066 |
Mar19 |
160309 |
98.540 |
98.540 |
98.475 |
98.480 |
-0.045 |
40,760 |
304,697 |
+3,188 |
Jun19 |
160309 |
98.475 |
98.475 |
98.410 |
98.415 |
-0.050 |
39,195 |
215,442 |
+36 |
Sep19 |
160309 |
98.410 |
98.410 |
98.350 |
98.355 |
-0.045 |
32,919 |
149,326 |
+1,005 |
Dec19 |
160309 |
98.345 |
98.345 |
98.285 |
98.290 |
-0.045 |
30,523 |
140,387 |
-1,084 |
Mar20 |
160309 |
98.290 |
98.290 |
98.230 |
98.235 |
-0.045 |
17,732 |
87,251 |
+1,869 |
Jun20 |
160309 |
98.230 |
98.235 |
98.170 |
98.175 |
-0.050 |
12,798 |
50,902 |
-329 |
Total Volume and Open Interest |
1,845,467 |
10,902,862 |
-21,187 |
Ultra T-Bond(CBOT) |
Mar16 |
160309 |
169~23 |
169~23 |
168~28 |
168~31 |
-1~14 |
1,609 |
11,050 |
-877 |
Jun16 |
160309 |
172~09 |
172~13 |
170~15 |
170~24 |
-1~17 |
61,203 |
606,044 |
+878 |
Sep16 |
160309 |
172~24 |
172~24 |
172~24 |
172~24 |
-1~17 |
|
|
|
Total Volume and Open Interest |
62,812 |
617,094 |
+1 |
30 Day Federal Funds(CBOT) |
Mar16 |
160309 |
99.630 |
99.630 |
99.628 |
99.628 |
unch |
12,112 |
72,271 |
-591 |
Apr16 |
160309 |
99.615 |
99.620 |
99.615 |
99.615 |
+0.005 |
8,549 |
147,340 |
-751 |
May16 |
160309 |
99.575 |
99.575 |
99.570 |
99.575 |
unch |
10,987 |
152,703 |
+1,871 |
Jun16 |
160309 |
99.535 |
99.535 |
99.530 |
99.535 |
-0.005 |
4,269 |
60,839 |
-364 |
Jul16 |
160309 |
99.495 |
99.495 |
99.485 |
99.490 |
-0.010 |
7,833 |
73,671 |
-558 |
Aug16 |
160309 |
99.485 |
99.485 |
99.465 |
99.470 |
-0.015 |
4,994 |
52,978 |
-746 |
Total Volume and Open Interest |
63,474 |
767,334 |
-1,574 |
3-Mth Euro-Yen(CME) |
Mar16 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160309 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160309 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160309 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160309 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160309 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160309 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160309 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160309 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160309 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160309 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160309 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160309 |
151.69 |
151.77 |
150.85 |
151.17 |
-0.65 |
1,912 |
3,724 |
+602 |
Sep16 |
160309 |
150.61 |
150.61 |
150.61 |
150.61 |
-0.65 |
|
|
|
Dec16 |
160309 |
150.61 |
150.61 |
150.61 |
150.61 |
-0.65 |
|
|
|
Total Volume and Open Interest |
5,509 |
17,880 |
-1,245 |
Euro-Bund(EUREX) |
Mar16 |
160308 |
165.22 |
165.95 |
165.22 |
165.93 |
+0.72 |
1,087,700 |
242,916 |
-334,039 |
Jun16 |
160309 |
162.75 |
162.82 |
161.94 |
162.21 |
-0.96 |
859,174 |
1,181,567 |
+190,362 |
Sep16 |
160309 |
161.62 |
161.62 |
161.00 |
161.23 |
-0.95 |
2 |
15 |
+0 |
Total Volume and Open Interest |
1,320,392 |
1,198,372 |
-35,764 |
Euro-Bobl(EUREX) |
Mar16 |
160308 |
133.24 |
133.42 |
133.24 |
133.34 |
+0.19 |
1,001,172 |
144,387 |
-262,661 |
Jun16 |
160309 |
131.36 |
131.36 |
131.10 |
131.17 |
-0.31 |
599,498 |
1,005,520 |
+100,639 |
Sep16 |
160309 |
132.17 |
132.17 |
132.17 |
132.17 |
-0.31 |
|
|
|
Total Volume and Open Interest |
852,612 |
1,016,722 |
-32,546 |
3-Mth Euribor(EUREX) |
Mar16 |
160309 |
100.250 |
100.250 |
100.245 |
100.245 |
-0.005 |
0 |
4,422 |
+0 |
Jun16 |
160309 |
100.300 |
100.300 |
100.290 |
100.290 |
-0.010 |
0 |
11,249 |
+0 |
Sep16 |
160309 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.015 |
0 |
5,775 |
+0 |
Total Volume and Open Interest |
989 |
71,261 |
+322 |
Long Gilt(LIFFE) |
Mar16 |
160309 |
121~23 |
121~23 |
121~10 |
121~13 |
-0~29 |
875 |
33,652 |
-849 |
Jun16 |
160309 |
120~27 |
121~00 |
120~12 |
120~19 |
-0~29 |
140,180 |
480,169 |
+9,801 |
Total Volume and Open Interest |
141,055 |
513,821 |
+8,952 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160309 |
99.42 |
99.42 |
99.40 |
99.40 |
-0.01 |
9,248 |
315,651 |
-608 |
Jun16 |
160309 |
99.39 |
99.40 |
99.39 |
99.39 |
-0.01 |
24,527 |
454,045 |
-539 |
Sep16 |
160309 |
99.40 |
99.40 |
99.39 |
99.39 |
-0.01 |
27,542 |
363,520 |
-4,995 |
Dec16 |
160309 |
99.39 |
99.40 |
99.38 |
99.39 |
-0.01 |
24,235 |
420,164 |
-1,334 |
Mar17 |
160309 |
99.37 |
99.38 |
99.34 |
99.37 |
-0.01 |
23,455 |
320,268 |
-5,079 |
Jun17 |
160309 |
99.32 |
99.34 |
99.29 |
99.33 |
-0.01 |
29,218 |
273,048 |
+1,343 |
Total Volume and Open Interest |
264,577 |
3,453,947 |
-16,250 |
3-Mth Euribor(LIFFE) |
Mar16 |
160309 |
100.250 |
100.250 |
100.240 |
100.240 |
-0.005 |
39,261 |
403,258 |
-7,299 |
Jun16 |
160309 |
100.300 |
100.300 |
100.280 |
100.290 |
-0.005 |
79,382 |
517,262 |
-4,042 |
Sep16 |
160309 |
100.345 |
100.345 |
100.320 |
100.325 |
-0.015 |
85,929 |
453,586 |
+7,751 |
Total Volume and Open Interest |
563,780 |
3,746,837 |
-8,349 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160309 |
97.67 |
97.68 |
97.66 |
97.67 |
-0.01 |
26,302 |
66,255 |
-6,815 |
Jun16 |
160309 |
97.80 |
97.81 |
97.78 |
97.79 |
-0.01 |
53,501 |
239,857 |
+8,681 |
Sep16 |
160309 |
97.86 |
97.88 |
97.84 |
97.85 |
-0.02 |
42,860 |
181,109 |
+1,739 |
Dec16 |
160309 |
97.91 |
97.93 |
97.88 |
97.89 |
-0.02 |
51,041 |
140,475 |
-10,497 |
Mar17 |
160309 |
97.95 |
97.97 |
97.92 |
97.93 |
-0.02 |
42,666 |
117,827 |
+12,503 |
Jun17 |
160309 |
97.96 |
97.97 |
97.93 |
97.94 |
-0.02 |
10,140 |
59,493 |
-338 |
Sep17 |
160309 |
97.95 |
97.96 |
97.93 |
97.93 |
-0.02 |
4,729 |
48,465 |
+385 |
Dec17 |
160309 |
97.93 |
97.94 |
97.90 |
97.90 |
-0.03 |
2,256 |
31,238 |
+0 |
Mar18 |
160309 |
97.89 |
97.90 |
97.85 |
97.85 |
-0.03 |
1,377 |
11,857 |
+463 |
Jun18 |
160309 |
97.84 |
97.84 |
97.80 |
97.81 |
-0.02 |
366 |
9,928 |
+146 |
Total Volume and Open Interest |
235,771 |
908,992 |
+6,607 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160309 |
97.44 |
97.49 |
97.43 |
97.44 |
unch |
134,455 |
835,523 |
-1,270 |
Jun16 |
160309 |
97.45 |
97.50 |
97.44 |
97.45 |
unch |
9,555 |
10,843 |
+9,026 |
Total Volume and Open Interest |
144,010 |
846,366 |
+7,756 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160309 |
98.04 |
98.08 |
98.01 |
98.03 |
-0.02 |
172,794 |
776,928 |
-31,828 |
Jun16 |
160309 |
98.09 |
98.11 |
98.07 |
98.07 |
-0.01 |
7,979 |
15,288 |
+6,172 |
Total Volume and Open Interest |
180,773 |
792,216 |
-25,656 |
Gold(CMX) |
Apr16 |
160309 |
1262.2 |
1265.7 |
1243.6 |
1257.4 |
-5.5 |
212,786 |
301,376 |
-12,571 |
Jun16 |
160309 |
1263.5 |
1266.1 |
1244.8 |
1258.5 |
-5.6 |
38,525 |
121,181 |
+16,575 |
Aug16 |
160309 |
1266.3 |
1267.2 |
1248.1 |
1259.5 |
-5.6 |
4,873 |
21,563 |
+1,459 |
Oct16 |
160309 |
1260.7 |
1263.9 |
1248.9 |
1260.4 |
-5.6 |
1,146 |
8,418 |
+332 |
Dec16 |
160309 |
1267.4 |
1268.4 |
1247.9 |
1261.4 |
-5.6 |
1,231 |
18,845 |
+430 |
Feb17 |
160309 |
1260.5 |
1262.5 |
1258.2 |
1262.5 |
-5.6 |
61 |
4,301 |
-5 |
Apr17 |
160309 |
1263.7 |
1263.7 |
1263.7 |
1263.7 |
-5.6 |
62 |
2,471 |
-12 |
Jun17 |
160309 |
1260.0 |
1264.9 |
1260.0 |
1264.9 |
-5.6 |
0 |
5,325 |
+0 |
Aug17 |
160309 |
1266.1 |
1266.1 |
1266.1 |
1266.1 |
-5.6 |
0 |
101 |
+0 |
Oct17 |
160309 |
1267.4 |
1267.4 |
1267.4 |
1267.4 |
-5.6 |
300 |
617 |
+300 |
Dec17 |
160309 |
1268.8 |
1268.8 |
1268.8 |
1268.8 |
-5.6 |
53 |
5,948 |
+23 |
Total Volume and Open Interest |
259,141 |
498,172 |
+6,507 |
Silver(CMX) |
Mar16 |
160309 |
1538.5 |
1539.5 |
1519.5 |
1535.5 |
-2.9 |
933 |
1,820 |
-391 |
May16 |
160309 |
1537.0 |
1545.5 |
1520.5 |
1536.6 |
-2.4 |
48,852 |
117,793 |
-1,932 |
Jul16 |
160309 |
1544.5 |
1547.5 |
1525.0 |
1539.8 |
-2.5 |
1,602 |
19,612 |
+592 |
Sep16 |
160309 |
1535.5 |
1549.5 |
1530.5 |
1543.3 |
-2.4 |
587 |
9,070 |
+188 |
Dec16 |
160309 |
1551.5 |
1554.5 |
1534.0 |
1548.2 |
-2.3 |
581 |
13,936 |
+365 |
Mar17 |
160309 |
1553.3 |
1553.3 |
1553.3 |
1553.3 |
-2.2 |
20 |
557 |
-1 |
May17 |
160309 |
1556.6 |
1556.6 |
1556.6 |
1556.6 |
-2.1 |
0 |
27 |
-100 |
Total Volume and Open Interest |
52,686 |
168,368 |
-1,287 |
Platinum(NYMEX) |
Apr16 |
160309 |
984.2 |
987.7 |
973.0 |
982.8 |
-6.6 |
22,834 |
49,732 |
-3,722 |
Jul16 |
160309 |
985.4 |
988.0 |
974.5 |
984.0 |
-6.5 |
4,506 |
15,088 |
+2,471 |
Oct16 |
160309 |
982.5 |
988.2 |
978.0 |
985.6 |
-6.4 |
132 |
514 |
+105 |
Jan17 |
160309 |
990.0 |
990.0 |
985.3 |
987.1 |
-6.4 |
0 |
9 |
+0 |
Total Volume and Open Interest |
27,475 |
65,347 |
-1,145 |
Palladium(NYMEX) |
Mar16 |
160309 |
562.75 |
566.50 |
562.75 |
566.50 |
-0.70 |
6 |
82 |
-2 |
Jun16 |
160309 |
560.25 |
571.40 |
549.70 |
566.15 |
-0.70 |
6,391 |
22,743 |
-362 |
Sep16 |
160309 |
567.15 |
567.15 |
566.25 |
566.25 |
-0.80 |
13 |
542 |
+0 |
Total Volume and Open Interest |
6,455 |
23,465 |
-342 |
Copper(CMX) |
Mar16 |
160309 |
223.65 |
224.75 |
220.60 |
223.00 |
+1.15 |
522 |
2,540 |
-197 |
May16 |
160309 |
222.00 |
225.30 |
220.45 |
223.25 |
+1.05 |
80,418 |
105,521 |
-2,160 |
Jul16 |
160309 |
222.60 |
225.55 |
221.10 |
223.70 |
+1.00 |
10,975 |
29,168 |
-221 |
Sep16 |
160309 |
223.10 |
225.95 |
221.35 |
224.00 |
+1.00 |
7,034 |
11,088 |
+2,639 |
Dec16 |
160309 |
222.40 |
225.85 |
222.00 |
223.95 |
+1.00 |
3,030 |
9,941 |
+602 |
Total Volume and Open Interest |
103,111 |
167,021 |
+872 |
E-mini DJIA Index(CBOT) |
Mar16 |
160309 |
16984 |
17078 |
16940 |
17008 |
+36 |
130,845 |
61,797 |
+2,122 |
Jun16 |
160309 |
16879 |
16976 |
16825 |
16914 |
+38 |
3,809 |
3,865 |
+1,438 |
Sep16 |
160309 |
16819 |
16871 |
16805 |
16840 |
+35 |
30 |
141 |
+2 |
Dec16 |
160309 |
16780 |
16780 |
16780 |
16780 |
+35 |
1 |
2 |
+1 |
Total Volume and Open Interest |
134,685 |
65,805 |
+3,563 |
S & P 500(CME) |
Mar16 |
160309 |
1980.20 |
1993.60 |
1979.00 |
1988.90 |
+8.00 |
10,388 |
145,804 |
+2,782 |
Jun16 |
160309 |
1978.50 |
1981.70 |
1968.50 |
1979.70 |
+8.30 |
3,634 |
8,056 |
+3,007 |
Sep16 |
160309 |
1971.80 |
1971.80 |
1971.50 |
1971.80 |
+8.10 |
5 |
261 |
+3 |
Dec16 |
160309 |
1964.50 |
1964.50 |
1964.10 |
1964.50 |
+8.20 |
|
|
|
Total Volume and Open Interest |
14,027 |
154,121 |
+5,792 |
S & P 500 E-Mini(Globex) |
Mar16 |
160309 |
1981.75 |
1994.00 |
1978.00 |
1989.00 |
+8.00 |
1,633,347 |
3,005,808 |
-6,435 |
Jun16 |
160309 |
1972.25 |
1984.50 |
1968.75 |
1979.75 |
+8.25 |
80,998 |
237,303 |
+44,075 |
Sep16 |
160309 |
1964.00 |
1975.00 |
1961.50 |
1971.75 |
+8.00 |
131 |
7,405 |
+2 |
Dec16 |
160309 |
1957.75 |
1967.75 |
1954.50 |
1964.50 |
+8.25 |
27 |
881 |
+0 |
Total Volume and Open Interest |
1,714,503 |
3,251,440 |
+37,642 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160309 |
4271.00 |
4299.00 |
4256.80 |
4294.50 |
+24.00 |
246,815 |
252,203 |
-1,346 |
Jun16 |
160309 |
4261.30 |
4289.80 |
4248.30 |
4285.50 |
+24.20 |
4,796 |
7,424 |
+2,252 |
Sep16 |
160309 |
4250.80 |
4280.80 |
4250.80 |
4280.80 |
+24.30 |
0 |
61 |
+0 |
Total Volume and Open Interest |
251,614 |
259,764 |
+906 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160309 |
1383.10 |
1389.50 |
1376.00 |
1386.20 |
+5.80 |
19,824 |
96,523 |
-324 |
Jun16 |
160309 |
1381.20 |
1383.80 |
1370.80 |
1381.10 |
+6.00 |
63 |
47 |
+33 |
Sep16 |
160309 |
1376.80 |
1376.80 |
1376.80 |
1376.80 |
+6.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
19,887 |
96,586 |
-291 |
Volatility Index(CBOE) |
Mar16 |
160309 |
19.60 |
19.85 |
19.00 |
19.08 |
-0.55 |
53,324 |
106,392 |
-6,078 |
Apr16 |
160309 |
20.65 |
20.80 |
20.10 |
20.13 |
-0.55 |
37,822 |
103,777 |
+5,578 |
May16 |
160309 |
21.00 |
21.16 |
20.59 |
20.60 |
-0.43 |
10,289 |
20,450 |
+770 |
Jun16 |
160309 |
21.30 |
21.45 |
20.95 |
20.98 |
-0.35 |
4,763 |
18,909 |
+622 |
Total Volume and Open Interest |
113,147 |
290,093 |
+232 |
Russell 2000(ICE) |
Mar16 |
160309 |
1067.50 |
1076.20 |
1064.70 |
1073.70 |
+6.20 |
89,947 |
426,168 |
-1,517 |
Jun16 |
160309 |
1067.20 |
1070.80 |
1059.90 |
1068.70 |
+6.30 |
1,672 |
3,473 |
+1,224 |
Sep16 |
160309 |
1064.90 |
1064.90 |
1064.90 |
1064.90 |
+6.30 |
4 |
5 |
+2 |
Total Volume and Open Interest |
91,623 |
429,656 |
-291 |
Nikkei 225(CME) |
Mar16 |
160309 |
16670 |
16825 |
16495 |
16795 |
+115 |
36,342 |
24,066 |
-14,043 |
Jun16 |
160309 |
16615 |
16785 |
16445 |
16755 |
+120 |
26,857 |
18,549 |
+16,567 |
Total Volume and Open Interest |
63,199 |
42,620 |
+2,524 |
Nikkei 225(SGX) |
Mar16 |
160309 |
16765 |
16790 |
16495 |
16650 |
-150 |
107,617 |
218,278 |
-2,193 |
Jun16 |
160309 |
16635 |
16660 |
16360 |
16505 |
-160 |
32,684 |
38,442 |
+18,846 |
Sep16 |
160309 |
16505 |
16505 |
16505 |
16505 |
-145 |
0 |
429 |
+0 |
Total Volume and Open Interest |
140,808 |
267,765 |
+17,111 |
CAC 40(EURONEXT) |
Mar16 |
160309 |
4415.5 |
4459.0 |
4396.5 |
4425.0 |
+21.5 |
71,440 |
234,397 |
+4,998 |
Apr16 |
160309 |
4402.5 |
4444.0 |
4402.5 |
4414.5 |
+21.0 |
124 |
3,108 |
+49 |
May16 |
160309 |
4342.5 |
4342.5 |
4342.5 |
4342.5 |
+21.5 |
|
|
|
Total Volume and Open Interest |
71,649 |
237,975 |
+5,051 |
Hang Seng Index(HKFE) |
Mar16 |
160309 |
19945 |
20070 |
19813 |
19990 |
+40 |
109,893 |
101,861 |
+613 |
Apr16 |
160309 |
19960 |
20055 |
19802 |
19976 |
+32 |
499 |
1,915 |
+110 |
Total Volume and Open Interest |
110,583 |
108,821 |
+711 |
DAX(EUREX) |
Mar16 |
160309 |
9713.0 |
9840.0 |
9678.0 |
9726.5 |
+36.5 |
85,647 |
129,635 |
-471 |
Jun16 |
160309 |
9757.0 |
9866.5 |
9718.5 |
9758.0 |
+37.5 |
827 |
22,594 |
+39 |
Sep16 |
160309 |
9779.0 |
9829.5 |
9747.5 |
9747.5 |
+35.0 |
6 |
758 |
+2 |
Total Volume and Open Interest |
86,480 |
152,987 |
-430 |
FT-SE 100(EURONEXT) |
Mar16 |
160309 |
6111.00 |
6164.50 |
6104.50 |
6143.00 |
+28.00 |
101,021 |
595,563 |
-5,181 |
Jun16 |
160309 |
6048.00 |
6100.00 |
6041.00 |
6078.00 |
+27.00 |
3,556 |
14,483 |
+1,685 |
Sep16 |
160309 |
6028.00 |
6028.00 |
6028.00 |
6028.00 |
+27.00 |
0 |
1,761 |
+0 |
Total Volume and Open Interest |
104,577 |
611,807 |
-3,496 |
SPI 200(SFE) |
Mar16 |
160309 |
5109.0 |
5160.0 |
5077.0 |
5155.0 |
+44.0 |
35,167 |
261,411 |
+260 |
Jun16 |
160309 |
5093.0 |
5142.0 |
5066.0 |
5141.0 |
+43.0 |
384 |
5,157 |
+40 |
Sep16 |
160309 |
5097.0 |
5097.0 |
5097.0 |
5097.0 |
+44.0 |
0 |
818 |
+0 |
Total Volume and Open Interest |
35,551 |
269,460 |
+300 |
FTSE MIB(ISE) |
Mar16 |
160309 |
18005.00 |
18370.00 |
17995.00 |
18221.00 |
+225.00 |
34,906 |
57,567 |
-2,318 |
Jun16 |
160309 |
17600.00 |
17910.00 |
17600.00 |
17769.00 |
+220.00 |
114 |
4,985 |
+69 |
Sep16 |
160309 |
17640.00 |
17805.00 |
17640.00 |
17684.00 |
+212.00 |
3 |
6 |
+1 |
Total Volume and Open Interest |
35,023 |
62,558 |
-2,248 |
KOSPI 200(KFE) |
Mar16 |
160309 |
239.70 |
239.85 |
239.65 |
239.70 |
+1.10 |
104,589 |
108,942 |
-14,687 |
Jun16 |
160309 |
240.90 |
241.10 |
240.80 |
240.80 |
+0.85 |
8,158 |
34,128 |
+19,687 |
Sep16 |
160309 |
240.50 |
241.50 |
240.50 |
241.50 |
+1.15 |
14 |
380 |
+12 |
Total Volume and Open Interest |
112,766 |
146,788 |
+5,007 |
GSCI(CME) |
Mar16 |
160309 |
321.35 |
326.10 |
320.80 |
324.95 |
+6.35 |
1,533 |
9,144 |
-1,485 |
Apr16 |
160309 |
327.20 |
330.60 |
326.95 |
329.65 |
+5.65 |
1,464 |
2,477 |
+1,445 |
May16 |
160309 |
334.15 |
334.15 |
334.15 |
334.15 |
+5.65 |
|
|
|
Total Volume and Open Interest |
2,997 |
11,621 |
-40 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|