|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 16, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160316 |
891.50 |
894.75 |
886.00 |
894.50 |
+2.50 |
98,258 |
334,815 |
+6,931 |
Jul16 |
160316 |
897.00 |
900.50 |
891.50 |
900.25 |
+2.50 |
32,132 |
172,592 |
-923 |
Aug16 |
160316 |
900.75 |
902.50 |
893.75 |
902.25 |
+2.25 |
2,845 |
20,871 |
+67 |
Sep16 |
160316 |
899.50 |
902.25 |
893.75 |
902.25 |
+2.50 |
1,234 |
9,821 |
-17 |
Nov16 |
160316 |
901.75 |
905.50 |
896.75 |
905.00 |
+2.25 |
14,421 |
146,221 |
+1,008 |
Jan17 |
160316 |
906.25 |
909.25 |
901.25 |
909.25 |
+2.25 |
667 |
3,857 |
+237 |
Mar17 |
160316 |
906.00 |
912.00 |
904.75 |
911.75 |
+1.25 |
300 |
8,841 |
+67 |
May17 |
160316 |
910.00 |
913.25 |
906.25 |
913.00 |
+0.75 |
153 |
3,718 |
+1 |
Jul17 |
160316 |
912.00 |
918.00 |
911.50 |
917.75 |
+0.50 |
144 |
3,211 |
+80 |
Aug17 |
160316 |
915.25 |
915.25 |
915.25 |
915.25 |
+0.25 |
0 |
48 |
+0 |
Sep17 |
160316 |
907.50 |
907.50 |
907.50 |
907.50 |
+0.25 |
0 |
35 |
+0 |
Nov17 |
160316 |
897.50 |
902.25 |
895.75 |
902.25 |
+0.50 |
217 |
3,815 |
+93 |
Jan18 |
160316 |
907.00 |
907.00 |
907.00 |
907.00 |
+0.25 |
0 |
15 |
+0 |
Mar18 |
160316 |
911.75 |
911.75 |
911.75 |
911.75 |
+0.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
150,371 |
707,933 |
+7,435 |
Soybean Meal(CBOT) |
May16 |
160316 |
268.00 |
268.10 |
265.10 |
267.70 |
-0.50 |
41,234 |
159,107 |
-83 |
Jul16 |
160316 |
271.00 |
271.00 |
268.00 |
270.40 |
-0.60 |
12,070 |
94,913 |
+912 |
Aug16 |
160316 |
272.00 |
272.00 |
269.20 |
271.50 |
-0.70 |
1,602 |
20,896 |
-20 |
Sep16 |
160316 |
273.00 |
273.00 |
270.20 |
272.60 |
-0.60 |
1,193 |
18,405 |
+55 |
Oct16 |
160316 |
273.10 |
273.30 |
270.50 |
273.10 |
-0.50 |
546 |
12,667 |
+44 |
Dec16 |
160316 |
275.10 |
275.10 |
271.90 |
274.70 |
-0.50 |
3,271 |
45,539 |
+227 |
Jan17 |
160316 |
275.00 |
276.00 |
273.00 |
275.80 |
-0.40 |
130 |
3,458 |
+48 |
Mar17 |
160316 |
275.30 |
277.00 |
274.20 |
276.90 |
-0.20 |
165 |
4,448 |
-12 |
May17 |
160316 |
275.60 |
277.40 |
274.50 |
277.40 |
+0.10 |
48 |
2,074 |
+0 |
Jul17 |
160316 |
277.80 |
279.40 |
276.80 |
278.70 |
unch |
6 |
1,461 |
+0 |
Total Volume and Open Interest |
60,358 |
364,425 |
+1,153 |
Soybean Oil(CBOT) |
May16 |
160316 |
32.47 |
32.75 |
32.30 |
32.69 |
+0.20 |
56,031 |
184,372 |
+4,451 |
Jul16 |
160316 |
32.70 |
32.98 |
32.53 |
32.92 |
+0.20 |
14,246 |
106,600 |
+1,932 |
Aug16 |
160316 |
32.84 |
33.06 |
32.62 |
33.00 |
+0.21 |
4,239 |
24,775 |
+250 |
Sep16 |
160316 |
32.92 |
33.14 |
32.70 |
33.09 |
+0.21 |
1,326 |
15,049 |
+280 |
Oct16 |
160316 |
32.93 |
33.21 |
32.76 |
33.15 |
+0.22 |
647 |
9,918 |
-65 |
Dec16 |
160316 |
33.08 |
33.39 |
32.90 |
33.34 |
+0.26 |
3,833 |
45,789 |
-128 |
Jan17 |
160316 |
33.29 |
33.61 |
33.29 |
33.57 |
+0.26 |
263 |
3,835 |
-35 |
Mar17 |
160316 |
33.45 |
33.76 |
33.45 |
33.70 |
+0.26 |
122 |
4,599 |
+4 |
May17 |
160316 |
33.54 |
33.83 |
33.54 |
33.83 |
+0.27 |
198 |
2,517 |
+49 |
Jul17 |
160316 |
33.74 |
33.99 |
33.74 |
33.98 |
+0.27 |
80 |
3,470 |
+0 |
Total Volume and Open Interest |
81,041 |
407,534 |
+6,735 |
Canola(WCE) |
Mar16 |
160314 |
464.1 |
464.1 |
464.1 |
464.1 |
+2.7 |
|
|
|
May16 |
160316 |
467.0 |
471.3 |
467.0 |
470.2 |
+2.9 |
10,429 |
108,313 |
-3,385 |
Jul16 |
160316 |
468.5 |
474.2 |
468.5 |
473.7 |
+4.8 |
2,885 |
36,429 |
+265 |
Nov16 |
160316 |
470.0 |
476.7 |
470.0 |
475.8 |
+5.1 |
1,625 |
22,640 |
-323 |
Jan17 |
160316 |
477.6 |
480.0 |
477.6 |
478.8 |
+4.6 |
11 |
975 |
+0 |
Total Volume and Open Interest |
14,950 |
168,594 |
-3,443 |
Corn(CBOT) |
May16 |
160316 |
367.75 |
368.50 |
366.00 |
368.25 |
-0.25 |
159,819 |
650,748 |
-9,720 |
Jul16 |
160316 |
372.50 |
373.50 |
370.75 |
373.25 |
-0.25 |
44,004 |
315,471 |
-2,881 |
Sep16 |
160316 |
378.00 |
378.50 |
376.00 |
378.50 |
-0.25 |
13,098 |
130,354 |
+873 |
Dec16 |
160316 |
386.75 |
387.00 |
384.75 |
386.50 |
-0.75 |
32,396 |
186,382 |
+3,258 |
Mar17 |
160316 |
394.75 |
395.50 |
393.50 |
395.50 |
-0.50 |
2,193 |
35,599 |
+743 |
May17 |
160316 |
399.50 |
399.75 |
397.75 |
399.75 |
-0.25 |
565 |
5,988 |
+143 |
Jul17 |
160316 |
402.00 |
403.00 |
400.75 |
403.00 |
unch |
2,053 |
16,434 |
+308 |
Sep17 |
160316 |
393.75 |
394.75 |
393.75 |
394.25 |
-0.50 |
63 |
1,860 |
+3 |
Dec17 |
160316 |
394.50 |
394.50 |
393.00 |
393.75 |
-1.00 |
960 |
12,466 |
+98 |
Mar18 |
160316 |
403.00 |
403.00 |
403.00 |
403.00 |
-1.00 |
60 |
525 |
+43 |
Total Volume and Open Interest |
255,231 |
1,357,424 |
-7,800 |
Wheat(CBOT) |
May16 |
160316 |
476.75 |
477.00 |
469.75 |
470.75 |
-6.50 |
44,445 |
210,273 |
-6,749 |
Jul16 |
160316 |
483.75 |
484.25 |
477.25 |
478.25 |
-6.25 |
15,693 |
113,886 |
-1,509 |
Sep16 |
160316 |
493.50 |
493.50 |
487.50 |
488.00 |
-6.25 |
3,325 |
35,519 |
+466 |
Dec16 |
160316 |
508.00 |
508.00 |
501.75 |
502.50 |
-5.50 |
3,422 |
42,885 |
-571 |
Mar17 |
160316 |
519.75 |
519.75 |
515.25 |
516.00 |
-5.25 |
1,371 |
11,095 |
+333 |
May17 |
160316 |
527.75 |
527.75 |
524.00 |
524.25 |
-5.00 |
368 |
2,343 |
+19 |
Total Volume and Open Interest |
69,039 |
417,398 |
-7,937 |
Wheat(KCBT) |
May16 |
160316 |
489.50 |
490.25 |
483.00 |
483.75 |
-5.25 |
13,223 |
90,604 |
-1,491 |
Jul16 |
160316 |
499.50 |
500.00 |
492.75 |
493.50 |
-5.25 |
5,690 |
66,160 |
-353 |
Sep16 |
160316 |
512.00 |
512.00 |
506.25 |
507.00 |
-5.00 |
723 |
12,324 |
+65 |
Dec16 |
160316 |
530.50 |
532.00 |
525.25 |
526.00 |
-4.75 |
922 |
20,872 |
+69 |
Mar17 |
160316 |
543.50 |
543.50 |
537.75 |
537.75 |
-5.25 |
374 |
8,595 |
-22 |
May17 |
160316 |
545.75 |
545.75 |
545.75 |
545.75 |
-5.00 |
209 |
2,571 |
+8 |
Jul17 |
160316 |
549.75 |
549.75 |
549.75 |
549.75 |
-5.00 |
263 |
643 |
+113 |
Total Volume and Open Interest |
21,453 |
201,965 |
-1,605 |
Wheat(MGE) |
May16 |
160316 |
519.00 |
519.50 |
513.00 |
515.50 |
-3.75 |
4,138 |
27,905 |
-407 |
Jul16 |
160316 |
527.50 |
528.50 |
523.00 |
524.75 |
-3.50 |
1,439 |
20,189 |
-151 |
Sep16 |
160316 |
536.75 |
536.75 |
532.75 |
534.50 |
-3.00 |
589 |
8,600 |
+122 |
Dec16 |
160316 |
550.00 |
551.00 |
546.75 |
547.50 |
-3.25 |
438 |
7,335 |
+12 |
Mar17 |
160316 |
561.00 |
561.25 |
557.00 |
560.00 |
-3.50 |
149 |
3,737 |
+68 |
May17 |
160316 |
569.00 |
569.75 |
568.50 |
568.50 |
-3.50 |
21 |
1,094 |
+16 |
Total Volume and Open Interest |
6,796 |
69,019 |
-340 |
Oats(CBOT) |
May16 |
160316 |
195.75 |
197.00 |
194.25 |
195.50 |
-0.50 |
540 |
8,248 |
-29 |
Jul16 |
160316 |
206.00 |
206.75 |
204.25 |
205.25 |
-0.50 |
101 |
2,337 |
+55 |
Sep16 |
160316 |
212.25 |
213.25 |
211.25 |
212.25 |
unch |
8 |
160 |
-2 |
Dec16 |
160316 |
219.75 |
222.00 |
219.25 |
220.50 |
unch |
9 |
371 |
+2 |
Total Volume and Open Interest |
658 |
11,116 |
+20 |
Rough Rice(CBOT) |
Mar16 |
160314 |
10.10 |
10.10 |
10.10 |
10.10 |
+0.01 |
19 |
27 |
+17 |
May16 |
160316 |
10.30 |
10.52 |
10.21 |
10.48 |
+0.11 |
331 |
10,157 |
+26 |
Jul16 |
160316 |
10.54 |
10.75 |
10.54 |
10.75 |
+0.11 |
17 |
1,814 |
-4 |
Sep16 |
160316 |
10.73 |
10.91 |
10.73 |
10.91 |
+0.11 |
2 |
377 |
+0 |
Total Volume and Open Interest |
352 |
12,457 |
+17 |
Live Cattle(CME) |
Apr16 |
160316 |
140.800 |
141.850 |
140.435 |
141.550 |
+0.815 |
15,005 |
84,979 |
-3,324 |
Jun16 |
160316 |
130.350 |
130.935 |
129.900 |
130.750 |
+0.425 |
12,390 |
102,295 |
+1,855 |
Aug16 |
160316 |
124.600 |
125.000 |
124.230 |
124.830 |
+0.195 |
4,958 |
49,340 |
+791 |
Oct16 |
160316 |
123.750 |
124.000 |
123.200 |
123.900 |
+0.200 |
2,478 |
31,521 |
-14 |
Dec16 |
160316 |
122.980 |
123.450 |
122.500 |
123.300 |
+0.320 |
869 |
15,493 |
+124 |
Feb17 |
160316 |
121.900 |
122.400 |
121.580 |
122.300 |
+0.220 |
259 |
4,175 |
+32 |
Total Volume and Open Interest |
36,174 |
290,293 |
-439 |
Feeder Cattle(CME) |
Mar16 |
160316 |
164.185 |
164.985 |
163.035 |
164.450 |
+0.465 |
802 |
3,222 |
-199 |
Apr16 |
160316 |
165.000 |
166.235 |
163.650 |
165.485 |
+0.685 |
2,497 |
9,187 |
-31 |
May16 |
160316 |
164.080 |
165.400 |
163.080 |
164.785 |
+0.985 |
2,042 |
13,874 |
-172 |
Aug16 |
160316 |
162.700 |
163.735 |
161.600 |
163.080 |
+0.780 |
1,142 |
11,479 |
+345 |
Sep16 |
160316 |
160.250 |
161.850 |
159.750 |
161.285 |
+1.035 |
182 |
1,725 |
+40 |
Oct16 |
160316 |
157.580 |
159.400 |
157.080 |
159.035 |
+1.455 |
127 |
1,592 |
+16 |
Nov16 |
160316 |
152.880 |
155.000 |
152.830 |
154.550 |
+1.450 |
84 |
1,317 |
+24 |
Total Volume and Open Interest |
6,883 |
42,491 |
+25 |
Lean Hogs(CME) |
Apr16 |
160316 |
70.600 |
71.930 |
69.980 |
71.300 |
+0.570 |
15,328 |
42,402 |
-3,929 |
May16 |
160316 |
78.600 |
79.580 |
78.550 |
79.350 |
+0.100 |
187 |
1,725 |
+15 |
Jun16 |
160316 |
83.135 |
83.800 |
82.730 |
83.750 |
+0.450 |
10,282 |
74,304 |
+1,428 |
Jul16 |
160316 |
82.150 |
82.785 |
81.850 |
82.650 |
+0.320 |
3,336 |
18,969 |
+418 |
Aug16 |
160316 |
80.900 |
81.400 |
80.500 |
81.300 |
+0.220 |
2,618 |
32,004 |
+308 |
Oct16 |
160316 |
68.750 |
69.450 |
68.635 |
69.385 |
+0.350 |
1,350 |
23,465 |
+209 |
Dec16 |
160316 |
63.900 |
64.225 |
63.700 |
64.100 |
+0.170 |
565 |
16,642 |
+201 |
Feb17 |
160316 |
66.635 |
66.950 |
66.535 |
66.725 |
+0.025 |
197 |
5,285 |
+56 |
Total Volume and Open Interest |
33,891 |
216,557 |
-1,288 |
Class III Milk(CME) |
Mar16 |
160316 |
13.80 |
13.83 |
13.78 |
13.80 |
+0.01 |
31 |
3,941 |
-15 |
Apr16 |
160316 |
13.47 |
13.59 |
13.37 |
13.53 |
+0.13 |
149 |
4,977 |
-75 |
May16 |
160316 |
13.30 |
13.38 |
13.27 |
13.31 |
+0.02 |
162 |
4,174 |
-44 |
Jun16 |
160316 |
13.29 |
13.42 |
13.29 |
13.34 |
+0.05 |
62 |
3,718 |
-3 |
Jul16 |
160316 |
13.66 |
13.77 |
13.66 |
13.68 |
-0.01 |
76 |
2,979 |
+11 |
Aug16 |
160316 |
14.07 |
14.17 |
14.07 |
14.13 |
+0.02 |
47 |
2,541 |
-4 |
Sep16 |
160316 |
14.40 |
14.48 |
14.40 |
14.42 |
-0.01 |
36 |
2,472 |
-3 |
Oct16 |
160316 |
14.51 |
14.58 |
14.51 |
14.57 |
+0.01 |
31 |
2,004 |
+4 |
Nov16 |
160316 |
14.52 |
14.60 |
14.52 |
14.53 |
-0.01 |
27 |
1,894 |
+9 |
Dec16 |
160316 |
14.54 |
14.63 |
14.54 |
14.63 |
+0.07 |
18 |
1,805 |
+4 |
Jan17 |
160316 |
14.56 |
14.59 |
14.50 |
14.57 |
+0.01 |
11 |
357 |
+11 |
Feb17 |
160316 |
14.56 |
14.57 |
14.48 |
14.57 |
+0.02 |
13 |
270 |
+1 |
Mar17 |
160316 |
14.57 |
14.62 |
14.50 |
14.60 |
+0.04 |
30 |
263 |
+16 |
Total Volume and Open Interest |
702 |
32,266 |
-84 |
Cocoa(ICE) |
Mar16 |
160315 |
3043 |
3063 |
2999 |
2999 |
-44 |
0 |
2 |
+0 |
May16 |
160316 |
3050 |
3052 |
3016 |
3040 |
-13 |
12,254 |
79,019 |
-1,184 |
Jul16 |
160316 |
3049 |
3051 |
3017 |
3040 |
-13 |
5,936 |
58,007 |
+743 |
Sep16 |
160316 |
3031 |
3034 |
3002 |
3025 |
-12 |
2,994 |
41,009 |
-39 |
Dec16 |
160316 |
2993 |
2999 |
2968 |
2993 |
-10 |
1,684 |
20,497 |
+90 |
Mar17 |
160316 |
2969 |
2972 |
2956 |
2968 |
-10 |
932 |
25,375 |
+224 |
May17 |
160316 |
2951 |
2958 |
2945 |
2958 |
-10 |
104 |
4,678 |
+3 |
Total Volume and Open Interest |
23,923 |
235,372 |
-154 |
Coffee "C"(ICE) |
Mar16 |
160316 |
124.25 |
127.50 |
124.25 |
127.40 |
+3.30 |
2 |
21 |
-48 |
May16 |
160316 |
124.75 |
130.00 |
124.05 |
129.05 |
+3.35 |
25,756 |
83,702 |
-804 |
Jul16 |
160316 |
126.70 |
131.65 |
125.85 |
130.75 |
+3.25 |
9,032 |
39,989 |
-982 |
Sep16 |
160316 |
128.30 |
133.10 |
127.50 |
132.25 |
+3.15 |
4,862 |
26,540 |
+522 |
Dec16 |
160316 |
130.00 |
134.75 |
129.35 |
133.90 |
+3.05 |
1,651 |
26,971 |
+350 |
Mar17 |
160316 |
132.05 |
136.15 |
131.10 |
135.60 |
+3.05 |
455 |
6,839 |
+110 |
Total Volume and Open Interest |
42,012 |
191,366 |
-723 |
Orange Juice(ICE) |
May16 |
160316 |
128.40 |
130.25 |
127.35 |
127.85 |
-0.75 |
990 |
9,140 |
-200 |
Jul16 |
160316 |
129.85 |
130.25 |
127.50 |
128.00 |
-0.75 |
144 |
1,591 |
+95 |
Sep16 |
160316 |
130.10 |
130.35 |
128.35 |
128.55 |
-0.45 |
55 |
914 |
+7 |
Nov16 |
160316 |
130.30 |
130.30 |
128.80 |
128.80 |
-0.65 |
37 |
298 |
+13 |
Jan17 |
160316 |
129.15 |
129.15 |
129.15 |
129.15 |
-0.65 |
0 |
71 |
+0 |
Mar17 |
160316 |
130.05 |
130.05 |
130.05 |
130.05 |
-0.65 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,226 |
12,015 |
-85 |
Sugar #11(ICE) |
May16 |
160316 |
15.26 |
15.49 |
15.04 |
15.47 |
+0.15 |
54,664 |
300,471 |
+6,649 |
Jul16 |
160316 |
15.25 |
15.42 |
15.03 |
15.41 |
+0.14 |
21,688 |
219,179 |
+1,501 |
Oct16 |
160316 |
15.33 |
15.54 |
15.21 |
15.54 |
+0.12 |
11,723 |
118,267 |
+448 |
Mar17 |
160316 |
15.86 |
15.99 |
15.70 |
15.99 |
+0.10 |
4,630 |
76,473 |
-534 |
May17 |
160316 |
15.57 |
15.72 |
15.45 |
15.72 |
+0.07 |
933 |
13,763 |
+344 |
Jul17 |
160316 |
15.36 |
15.45 |
15.18 |
15.45 |
+0.04 |
310 |
18,037 |
-48 |
Oct17 |
160316 |
15.20 |
15.33 |
15.08 |
15.33 |
+0.02 |
120 |
15,818 |
+15 |
Mar18 |
160316 |
15.43 |
15.52 |
15.43 |
15.50 |
-0.01 |
19 |
6,087 |
+7 |
Total Volume and Open Interest |
94,097 |
772,985 |
+8,381 |
London Cocoa(LCE) |
Mar16 |
160314 |
2242 |
2242 |
2220 |
2220 |
-12 |
1,757 |
14,337 |
-624 |
May16 |
160316 |
2257 |
2262 |
2242 |
2261 |
+3 |
14,870 |
78,032 |
+5,018 |
Jul16 |
160316 |
2247 |
2250 |
2233 |
2249 |
+2 |
6,157 |
60,918 |
+1,807 |
Sep16 |
160316 |
2217 |
2223 |
2206 |
2222 |
unch |
2,228 |
52,132 |
+97 |
Dec16 |
160316 |
2171 |
2177 |
2160 |
2176 |
+1 |
1,806 |
41,921 |
+460 |
Mar17 |
160316 |
2137 |
2144 |
2128 |
2144 |
+3 |
1,569 |
34,390 |
-22 |
May17 |
160316 |
2134 |
2139 |
2133 |
2139 |
+3 |
270 |
4,098 |
+70 |
Total Volume and Open Interest |
26,939 |
272,565 |
+1,521 |
London Sugar(LCE) |
May16 |
160316 |
437.40 |
443.90 |
434.80 |
443.20 |
+4.20 |
3,445 |
42,346 |
+289 |
Aug16 |
160316 |
432.50 |
438.90 |
430.30 |
438.30 |
+3.80 |
1,857 |
23,708 |
-265 |
Oct16 |
160316 |
428.20 |
433.20 |
426.20 |
432.50 |
+2.50 |
721 |
12,210 |
+363 |
Dec16 |
160316 |
427.80 |
431.50 |
424.90 |
431.10 |
+2.10 |
466 |
5,966 |
+60 |
Mar17 |
160316 |
429.60 |
432.60 |
426.80 |
432.50 |
+1.30 |
135 |
4,323 |
+72 |
Total Volume and Open Interest |
6,642 |
91,003 |
+519 |
Cotton(ICE) |
May16 |
160316 |
58.00 |
58.51 |
57.52 |
58.32 |
+0.08 |
15,884 |
118,632 |
-1,783 |
Jul16 |
160316 |
58.06 |
58.29 |
57.43 |
58.19 |
+0.12 |
5,862 |
46,546 |
+181 |
Oct16 |
160316 |
58.07 |
58.07 |
58.07 |
58.07 |
+0.21 |
0 |
2 |
+0 |
Dec16 |
160316 |
57.66 |
57.95 |
57.15 |
57.94 |
+0.25 |
4,032 |
38,060 |
+2,652 |
Mar17 |
160316 |
58.61 |
58.82 |
58.61 |
58.82 |
+0.30 |
130 |
6,134 |
+58 |
May17 |
160316 |
59.31 |
59.51 |
59.31 |
59.51 |
+0.28 |
39 |
1,913 |
+21 |
Total Volume and Open Interest |
25,975 |
214,039 |
+1,115 |
Lumber(CME) |
May16 |
160316 |
287.8 |
297.0 |
286.0 |
297.0 |
+10.0 |
549 |
3,583 |
-14 |
Jul16 |
160316 |
285.7 |
294.3 |
285.7 |
294.3 |
+10.0 |
133 |
627 |
-18 |
Sep16 |
160316 |
286.6 |
296.3 |
286.0 |
295.3 |
+9.0 |
2 |
88 |
+2 |
Nov16 |
160316 |
289.6 |
289.7 |
289.6 |
289.6 |
+8.7 |
0 |
23 |
+0 |
Total Volume and Open Interest |
705 |
4,357 |
-39 |
Crude Oil(NYM) |
Apr16 |
160316 |
36.74 |
38.63 |
36.61 |
38.46 |
+2.12 |
489,938 |
190,101 |
-28,969 |
May16 |
160316 |
38.48 |
40.14 |
38.39 |
40.00 |
+1.92 |
229,532 |
501,504 |
+4,631 |
Jun16 |
160316 |
39.43 |
40.94 |
39.33 |
40.80 |
+1.76 |
82,281 |
220,133 |
+676 |
Jul16 |
160316 |
40.31 |
41.58 |
40.03 |
41.46 |
+1.70 |
29,362 |
100,887 |
+2,467 |
Aug16 |
160316 |
40.85 |
42.14 |
40.64 |
42.01 |
+1.68 |
19,318 |
61,457 |
-888 |
Sep16 |
160316 |
41.21 |
42.57 |
41.10 |
42.45 |
+1.65 |
20,951 |
87,324 |
+2,840 |
Oct16 |
160316 |
41.59 |
42.84 |
41.48 |
42.79 |
+1.60 |
8,388 |
48,732 |
+2,471 |
Nov16 |
160316 |
42.09 |
43.12 |
41.83 |
43.09 |
+1.54 |
6,071 |
35,235 |
-898 |
Dec16 |
160316 |
42.19 |
43.45 |
42.11 |
43.36 |
+1.48 |
41,945 |
198,128 |
+3,346 |
Jan17 |
160316 |
42.68 |
43.59 |
42.41 |
43.59 |
+1.43 |
1,903 |
32,573 |
-112 |
Feb17 |
160316 |
43.09 |
43.82 |
42.98 |
43.82 |
+1.39 |
1,270 |
18,503 |
+82 |
Mar17 |
160316 |
43.00 |
44.13 |
43.00 |
44.06 |
+1.35 |
3,161 |
34,905 |
-422 |
Apr17 |
160316 |
44.29 |
44.29 |
44.29 |
44.29 |
+1.31 |
778 |
9,447 |
+48 |
May17 |
160316 |
44.52 |
44.52 |
44.52 |
44.52 |
+1.27 |
497 |
8,198 |
+19 |
Jun17 |
160316 |
43.95 |
44.82 |
43.70 |
44.75 |
+1.24 |
9,303 |
45,725 |
+734 |
Jul17 |
160316 |
45.10 |
45.10 |
44.95 |
44.95 |
+1.21 |
737 |
7,926 |
-154 |
Total Volume and Open Interest |
971,907 |
1,808,627 |
-15,412 |
e-miNY Crude Oil(NYM) |
Apr16 |
160316 |
36.750 |
38.625 |
36.600 |
38.450 |
+2.100 |
9,885 |
5,565 |
-42 |
May16 |
160316 |
38.550 |
40.150 |
38.400 |
40.000 |
+1.925 |
962 |
878 |
+107 |
Jun16 |
160316 |
39.525 |
40.900 |
39.375 |
40.800 |
+1.750 |
83 |
356 |
-2 |
Jul16 |
160316 |
40.400 |
41.500 |
40.200 |
41.450 |
+1.700 |
10 |
199 |
+1 |
Aug16 |
160316 |
41.650 |
42.000 |
41.650 |
42.000 |
+1.675 |
1 |
51 |
+0 |
Sep16 |
160316 |
42.100 |
42.450 |
42.100 |
42.450 |
+1.650 |
0 |
76 |
+0 |
Oct16 |
160316 |
42.800 |
42.800 |
42.800 |
42.800 |
+1.600 |
0 |
42 |
+0 |
Nov16 |
160316 |
43.100 |
43.100 |
43.100 |
43.100 |
+1.550 |
0 |
10 |
+0 |
Dec16 |
160316 |
42.950 |
43.350 |
42.950 |
43.350 |
+1.475 |
2 |
230 |
-1 |
Jan17 |
160316 |
43.600 |
43.600 |
43.600 |
43.600 |
+1.450 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,946 |
7,883 |
+66 |
NY Harbor ULSD(NYM) |
Apr16 |
160316 |
118.67 |
123.40 |
117.79 |
123.12 |
+5.35 |
46,248 |
60,322 |
-980 |
May16 |
160316 |
119.67 |
124.22 |
118.78 |
123.95 |
+5.17 |
25,753 |
75,435 |
+1,000 |
Jun16 |
160316 |
120.91 |
125.20 |
119.96 |
124.93 |
+4.94 |
19,284 |
48,853 |
+1,123 |
Jul16 |
160316 |
122.69 |
126.65 |
122.69 |
126.44 |
+4.78 |
7,856 |
31,749 |
+629 |
Aug16 |
160316 |
125.12 |
128.32 |
124.69 |
128.13 |
+4.63 |
4,918 |
20,203 |
+350 |
Sep16 |
160316 |
126.94 |
130.12 |
126.60 |
130.07 |
+4.46 |
3,196 |
18,346 |
-588 |
Oct16 |
160316 |
128.20 |
132.28 |
128.20 |
131.99 |
+4.27 |
1,489 |
10,724 |
+115 |
Nov16 |
160316 |
131.12 |
133.93 |
130.87 |
133.83 |
+4.09 |
1,321 |
7,926 |
-13 |
Dec16 |
160316 |
131.75 |
135.80 |
131.53 |
135.50 |
+3.94 |
6,608 |
41,100 |
+553 |
Jan17 |
160316 |
135.91 |
137.19 |
135.70 |
137.00 |
+3.79 |
576 |
15,616 |
+128 |
Feb17 |
160316 |
137.03 |
138.09 |
137.03 |
138.09 |
+3.69 |
145 |
3,195 |
-19 |
Mar17 |
160316 |
137.66 |
138.63 |
137.66 |
138.63 |
+3.61 |
98 |
5,635 |
+11 |
Apr17 |
160316 |
138.22 |
138.49 |
138.22 |
138.49 |
+3.53 |
80 |
1,912 |
+5 |
May17 |
160316 |
138.74 |
138.74 |
138.74 |
138.74 |
+3.46 |
65 |
1,238 |
+6 |
Total Volume and Open Interest |
118,337 |
362,129 |
+2,485 |
RBOB Gasoline(NYM) |
Apr16 |
160316 |
140.96 |
143.56 |
140.24 |
141.83 |
+1.01 |
46,037 |
74,585 |
-4,309 |
May16 |
160316 |
144.02 |
146.72 |
143.35 |
145.14 |
+1.17 |
32,599 |
99,328 |
+3,585 |
Jun16 |
160316 |
144.97 |
147.46 |
144.26 |
146.40 |
+1.59 |
20,052 |
48,694 |
-548 |
Jul16 |
160316 |
144.75 |
146.85 |
144.42 |
146.11 |
+1.87 |
12,045 |
37,623 |
-389 |
Aug16 |
160316 |
142.31 |
144.66 |
142.25 |
144.42 |
+2.22 |
8,288 |
32,308 |
+858 |
Sep16 |
160316 |
139.95 |
141.67 |
139.26 |
141.52 |
+2.40 |
4,576 |
40,082 |
-383 |
Oct16 |
160316 |
125.53 |
127.38 |
125.00 |
127.22 |
+2.45 |
1,969 |
19,461 |
+150 |
Nov16 |
160316 |
121.62 |
123.79 |
121.62 |
123.79 |
+2.46 |
1,006 |
11,256 |
+63 |
Dec16 |
160316 |
119.63 |
122.34 |
119.50 |
121.83 |
+2.44 |
3,362 |
31,718 |
-390 |
Jan17 |
160316 |
120.26 |
121.88 |
119.76 |
121.88 |
+2.48 |
444 |
4,780 |
-38 |
Total Volume and Open Interest |
133,017 |
428,048 |
-1,247 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160316 |
141.80 |
141.83 |
141.80 |
141.80 |
+1.00 |
0 |
1 |
+0 |
May16 |
160316 |
145.10 |
145.14 |
145.10 |
145.10 |
+1.10 |
|
|
|
Jun16 |
160316 |
146.40 |
146.40 |
146.40 |
146.40 |
+1.60 |
|
|
|
Jul16 |
160316 |
146.10 |
146.11 |
146.10 |
146.10 |
+1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr16 |
160316 |
1.849 |
1.879 |
1.820 |
1.868 |
+0.017 |
111,237 |
171,540 |
-13,117 |
May16 |
160316 |
1.942 |
1.970 |
1.909 |
1.955 |
+0.010 |
62,579 |
291,892 |
+7,307 |
Jun16 |
160316 |
2.055 |
2.079 |
2.019 |
2.065 |
+0.008 |
24,254 |
78,032 |
+40 |
Jul16 |
160316 |
2.149 |
2.173 |
2.118 |
2.165 |
+0.010 |
25,543 |
89,928 |
+934 |
Aug16 |
160316 |
2.202 |
2.221 |
2.167 |
2.215 |
+0.011 |
11,970 |
39,152 |
+857 |
Sep16 |
160316 |
2.217 |
2.236 |
2.185 |
2.232 |
+0.013 |
10,356 |
80,659 |
+99 |
Oct16 |
160316 |
2.256 |
2.280 |
2.225 |
2.274 |
+0.011 |
15,053 |
71,270 |
+867 |
Nov16 |
160316 |
2.436 |
2.447 |
2.398 |
2.445 |
+0.018 |
2,329 |
26,508 |
-35 |
Dec16 |
160316 |
2.687 |
2.703 |
2.655 |
2.699 |
+0.018 |
1,929 |
33,235 |
+190 |
Jan17 |
160316 |
2.810 |
2.828 |
2.780 |
2.825 |
+0.019 |
5,558 |
61,351 |
+141 |
Feb17 |
160316 |
2.805 |
2.819 |
2.772 |
2.817 |
+0.018 |
993 |
13,920 |
-72 |
Mar17 |
160316 |
2.738 |
2.780 |
2.734 |
2.777 |
+0.019 |
4,573 |
40,093 |
+1,130 |
Apr17 |
160316 |
2.550 |
2.588 |
2.543 |
2.584 |
+0.016 |
3,373 |
38,896 |
+1,274 |
May17 |
160316 |
2.561 |
2.597 |
2.555 |
2.595 |
+0.017 |
212 |
8,300 |
+53 |
Jun17 |
160316 |
2.604 |
2.642 |
2.604 |
2.642 |
+0.016 |
134 |
4,449 |
+88 |
Jul17 |
160316 |
2.648 |
2.687 |
2.648 |
2.687 |
+0.016 |
160 |
3,762 |
-9 |
Total Volume and Open Interest |
280,703 |
1,097,082 |
-156 |
Brent Crude Oil(ICE) |
May16 |
160316 |
39.14 |
40.44 |
38.83 |
40.33 |
+1.59 |
264,706 |
306,592 |
-23,159 |
Jun16 |
160316 |
39.74 |
41.08 |
39.47 |
40.98 |
+1.59 |
168,779 |
359,171 |
-1,997 |
Jul16 |
160316 |
40.19 |
41.50 |
39.94 |
41.40 |
+1.52 |
69,456 |
247,819 |
+13,457 |
Aug16 |
160316 |
40.69 |
41.95 |
40.45 |
41.85 |
+1.46 |
51,680 |
108,528 |
+7,891 |
Sep16 |
160316 |
41.24 |
42.45 |
40.97 |
42.37 |
+1.43 |
40,305 |
150,946 |
-742 |
Oct16 |
160316 |
41.81 |
42.94 |
41.48 |
42.85 |
+1.41 |
13,564 |
73,396 |
+1,380 |
Nov16 |
160316 |
42.31 |
43.34 |
41.96 |
43.31 |
+1.38 |
8,173 |
58,433 |
-152 |
Dec16 |
160316 |
42.78 |
43.82 |
42.45 |
43.75 |
+1.34 |
64,770 |
296,214 |
-1,416 |
Jan17 |
160316 |
43.21 |
44.19 |
42.99 |
44.15 |
+1.31 |
4,976 |
58,518 |
+276 |
Feb17 |
160316 |
44.32 |
44.91 |
44.28 |
44.51 |
+1.28 |
2,741 |
42,278 |
-91 |
Mar17 |
160316 |
44.67 |
44.87 |
44.58 |
44.87 |
+1.26 |
3,413 |
30,322 |
-120 |
Apr17 |
160316 |
45.21 |
45.21 |
45.21 |
45.21 |
+1.24 |
652 |
16,173 |
+27 |
May17 |
160316 |
45.50 |
45.50 |
45.50 |
45.50 |
+1.22 |
513 |
16,564 |
+148 |
Jun17 |
160316 |
44.93 |
45.84 |
44.63 |
45.76 |
+1.21 |
7,101 |
62,135 |
+279 |
Total Volume and Open Interest |
728,990 |
2,146,051 |
-6,227 |
Gas Oil(ICE) |
Apr16 |
160316 |
354.00 |
368.00 |
351.00 |
365.25 |
+15.25 |
79,695 |
120,440 |
-2,446 |
May16 |
160316 |
357.75 |
371.00 |
355.25 |
368.50 |
+14.50 |
61,419 |
127,430 |
+1,297 |
Jun16 |
160316 |
362.75 |
375.25 |
360.25 |
372.75 |
+13.75 |
38,720 |
101,844 |
-2,763 |
Jul16 |
160316 |
369.25 |
380.00 |
366.00 |
377.50 |
+13.25 |
10,637 |
44,193 |
+1,737 |
Aug16 |
160316 |
374.50 |
385.00 |
371.50 |
382.75 |
+13.00 |
7,001 |
28,630 |
-439 |
Sep16 |
160316 |
379.25 |
389.75 |
376.50 |
387.75 |
+12.75 |
5,890 |
30,716 |
+46 |
Oct16 |
160316 |
383.00 |
395.00 |
382.00 |
392.75 |
+12.25 |
3,350 |
22,418 |
-103 |
Nov16 |
160316 |
388.25 |
398.00 |
388.25 |
396.25 |
+12.00 |
2,369 |
17,297 |
-98 |
Dec16 |
160316 |
391.25 |
401.00 |
388.75 |
399.00 |
+11.75 |
17,161 |
84,429 |
-619 |
Jan17 |
160316 |
397.75 |
404.50 |
396.50 |
403.00 |
+11.50 |
1,188 |
15,489 |
+14 |
Total Volume and Open Interest |
239,017 |
740,365 |
-836 |
Ethanol(CBOT) |
Apr16 |
160316 |
1.430 |
1.436 |
1.429 |
1.433 |
+0.001 |
376 |
1,313 |
-108 |
May16 |
160316 |
1.450 |
1.456 |
1.450 |
1.453 |
+0.001 |
171 |
1,137 |
+84 |
Jun16 |
160316 |
1.452 |
1.452 |
1.452 |
1.452 |
+0.001 |
17 |
176 |
+17 |
Jul16 |
160316 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.001 |
10 |
538 |
+0 |
Aug16 |
160316 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.001 |
0 |
129 |
+0 |
Sep16 |
160316 |
1.434 |
1.434 |
1.434 |
1.434 |
+0.001 |
66 |
212 |
+48 |
Oct16 |
160316 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.001 |
27 |
138 |
+0 |
Nov16 |
160316 |
1.407 |
1.407 |
1.407 |
1.407 |
+0.001 |
0 |
72 |
+0 |
Total Volume and Open Interest |
667 |
4,048 |
+41 |
WTI Crude Oil(ICE) |
Apr16 |
160316 |
36.91 |
38.63 |
36.62 |
38.46 |
+2.12 |
35,946 |
38,940 |
-2,411 |
May16 |
160316 |
38.63 |
40.14 |
38.40 |
40.00 |
+1.92 |
46,607 |
102,713 |
-838 |
Jun16 |
160316 |
39.63 |
40.90 |
39.35 |
40.80 |
+1.76 |
38,342 |
75,578 |
-5,730 |
Jul16 |
160316 |
40.32 |
41.54 |
40.05 |
41.46 |
+1.70 |
16,370 |
20,503 |
-2,568 |
Aug16 |
160316 |
40.93 |
42.09 |
40.76 |
42.01 |
+1.68 |
8,699 |
10,974 |
-1,073 |
Sep16 |
160316 |
41.47 |
42.50 |
41.22 |
42.45 |
+1.65 |
4,028 |
21,036 |
+249 |
Oct16 |
160316 |
41.85 |
42.79 |
41.60 |
42.79 |
+1.60 |
2,274 |
4,521 |
-72 |
Nov16 |
160316 |
42.28 |
43.09 |
42.28 |
43.09 |
+1.54 |
1,831 |
10,048 |
+124 |
Dec16 |
160316 |
42.39 |
43.38 |
42.32 |
43.36 |
+1.48 |
13,886 |
64,923 |
-524 |
Jan17 |
160316 |
43.59 |
43.59 |
43.59 |
43.59 |
+1.43 |
325 |
4,775 |
-50 |
Feb17 |
160316 |
43.82 |
43.82 |
43.82 |
43.82 |
+1.39 |
119 |
3,736 |
-1 |
Mar17 |
160316 |
44.06 |
44.06 |
44.06 |
44.06 |
+1.35 |
63 |
3,097 |
+10 |
Apr17 |
160316 |
44.29 |
44.29 |
44.29 |
44.29 |
+1.31 |
28 |
2,011 |
-13 |
May17 |
160316 |
44.52 |
44.52 |
44.52 |
44.52 |
+1.27 |
12 |
1,131 |
+0 |
Jun17 |
160316 |
44.26 |
44.75 |
44.26 |
44.75 |
+1.24 |
1,063 |
17,592 |
+318 |
Jul17 |
160316 |
44.95 |
44.95 |
44.95 |
44.95 |
+1.21 |
4 |
1,139 |
+0 |
Total Volume and Open Interest |
171,470 |
442,343 |
-12,622 |
US Dollar Index(ICE) |
Jun16 |
160316 |
96.660 |
97.090 |
95.560 |
95.925 |
-0.743 |
15,152 |
48,524 |
+283 |
Sep16 |
160316 |
96.900 |
97.100 |
95.735 |
95.980 |
-0.743 |
18 |
901 |
+1 |
Dec16 |
160316 |
96.885 |
96.885 |
95.725 |
96.030 |
-0.747 |
1 |
144 |
+1 |
Total Volume and Open Interest |
15,171 |
49,569 |
-16,074 |
Australian Dollar(CME) |
Jun16 |
160316 |
74.30 |
75.30 |
73.85 |
74.99 |
+0.80 |
76,087 |
93,706 |
+2,017 |
Sep16 |
160316 |
73.61 |
74.97 |
73.56 |
74.68 |
+0.79 |
101 |
97 |
+24 |
Dec16 |
160316 |
73.38 |
74.43 |
73.38 |
74.43 |
+0.80 |
12 |
19 |
-8 |
Total Volume and Open Interest |
76,200 |
93,826 |
-67,985 |
British Pound(CME) |
Jun16 |
160316 |
141.57 |
142.79 |
140.58 |
142.28 |
+0.68 |
60,558 |
249,977 |
-2,972 |
Sep16 |
160316 |
141.20 |
142.86 |
140.72 |
142.39 |
+0.67 |
39 |
349 |
+20 |
Dec16 |
160316 |
142.69 |
142.88 |
140.93 |
142.57 |
+0.69 |
1 |
125 |
-1 |
Total Volume and Open Interest |
60,598 |
250,464 |
-122,954 |
Canadian Dollar(CME) |
Jun16 |
160316 |
74.91 |
76.38 |
74.61 |
76.01 |
+1.10 |
56,511 |
85,909 |
-2,188 |
Sep16 |
160316 |
74.87 |
76.35 |
74.66 |
76.03 |
+1.08 |
71 |
1,455 |
+31 |
Dec16 |
160316 |
74.88 |
76.36 |
74.72 |
76.07 |
+1.08 |
32 |
1,165 |
+11 |
Mar17 |
160316 |
76.14 |
76.39 |
74.78 |
76.14 |
+1.10 |
1 |
55 |
+1 |
Total Volume and Open Interest |
60,933 |
169,399 |
-4,983 |
Japanese Yen(CME) |
Jun16 |
160316 |
88.58 |
89.25 |
88.08 |
88.91 |
+0.26 |
70,201 |
139,326 |
-1,213 |
Sep16 |
160316 |
88.79 |
89.54 |
88.42 |
89.23 |
+0.26 |
10 |
204 |
-1 |
Dec16 |
160316 |
89.60 |
89.83 |
88.84 |
89.60 |
+0.27 |
0 |
65 |
+0 |
Total Volume and Open Interest |
70,211 |
139,618 |
-133,632 |
Swiss Franc(CME) |
Jun16 |
160316 |
101.71 |
102.98 |
101.27 |
102.50 |
+0.80 |
14,828 |
40,068 |
+283 |
Sep16 |
160316 |
103.02 |
103.44 |
101.80 |
103.02 |
+0.81 |
0 |
26 |
+0 |
Dec16 |
160316 |
103.57 |
103.82 |
102.43 |
103.57 |
+0.84 |
0 |
22 |
+0 |
Total Volume and Open Interest |
14,828 |
40,116 |
-17,113 |
EuroFX(CME) |
Jun16 |
160316 |
111.36 |
112.74 |
110.88 |
112.25 |
+0.86 |
155,915 |
319,762 |
-517 |
Sep16 |
160316 |
111.69 |
113.08 |
111.29 |
112.63 |
+0.85 |
315 |
1,510 |
+126 |
Dec16 |
160316 |
113.20 |
113.50 |
111.74 |
113.05 |
+0.85 |
3 |
862 |
+0 |
Total Volume and Open Interest |
156,233 |
322,321 |
-116,329 |
Mexican Peso(CME) |
Apr16 |
160316 |
563.25 |
563.25 |
563.25 |
563.25 |
+6.00 |
0 |
1 |
+0 |
May16 |
160316 |
562.00 |
562.00 |
562.00 |
562.00 |
+6.13 |
|
|
|
Total Volume and Open Interest |
24,825 |
95,865 |
-28,786 |
Brazilian Real(CME) |
Apr16 |
160316 |
264.90 |
267.05 |
258.85 |
264.90 |
+0.05 |
1,982 |
17,649 |
-255 |
May16 |
160316 |
258.00 |
263.50 |
258.00 |
262.75 |
+0.10 |
0 |
12 |
+0 |
Jun16 |
160316 |
256.75 |
261.15 |
254.05 |
260.50 |
+0.25 |
2,499 |
4,868 |
+2,198 |
Jul16 |
160316 |
258.35 |
258.35 |
258.35 |
258.35 |
+0.30 |
0 |
15 |
+0 |
Total Volume and Open Interest |
4,481 |
22,564 |
+1,943 |
30-Year T-Bonds(CBOT) |
Mar16 |
160316 |
163~000 |
163~170 |
162~150 |
162~270 |
-0~060 |
573 |
10,915 |
-393 |
Jun16 |
160316 |
161~130 |
162~070 |
161~020 |
161~160 |
-0~060 |
154,026 |
500,096 |
-6,286 |
Sep16 |
160316 |
160~240 |
160~240 |
160~080 |
160~080 |
-0~060 |
0 |
20 |
+0 |
Total Volume and Open Interest |
154,599 |
511,031 |
-6,679 |
10-Year T-Notes(CBOT) |
Mar16 |
160316 |
128~270 |
129~165 |
128~165 |
129~095 |
+0~140 |
5,896 |
50,172 |
-3,397 |
Jun16 |
160316 |
128~105 |
129~025 |
128~015 |
128~270 |
+0~140 |
727,102 |
2,643,835 |
-24,925 |
Sep16 |
160316 |
128~150 |
128~150 |
128~150 |
128~150 |
+0~140 |
0 |
2 |
+0 |
Total Volume and Open Interest |
732,998 |
2,694,009 |
-28,322 |
5-Year T-Notes(CBOT) |
Mar16 |
160316 |
119~280 |
120~132 |
119~210 |
120~096 |
+0~150 |
9,637 |
81,853 |
-4,294 |
Jun16 |
160316 |
119~180 |
120~060 |
119~112 |
120~014 |
+0~150 |
376,708 |
2,379,043 |
-16,509 |
Sep16 |
160316 |
119~184 |
119~184 |
119~184 |
119~184 |
+0~150 |
|
|
|
Total Volume and Open Interest |
386,345 |
2,460,896 |
-20,803 |
2 Year T-Notes(CBOT) |
Mar16 |
160316 |
108~304 |
109~060 |
108~286 |
109~046 |
+0~060 |
1,329 |
20,893 |
-1,659 |
Jun16 |
160316 |
108~260 |
109~020 |
108~236 |
109~006 |
+0~064 |
217,065 |
911,206 |
-16,048 |
Sep16 |
160316 |
108~246 |
108~246 |
108~246 |
108~246 |
+0~064 |
|
|
|
Total Volume and Open Interest |
218,394 |
932,099 |
-17,707 |
Eurodollars(CME) |
Jun16 |
160316 |
99.190 |
99.270 |
99.170 |
99.265 |
+0.075 |
230,265 |
1,220,711 |
-3,413 |
Sep16 |
160316 |
99.090 |
99.195 |
99.060 |
99.190 |
+0.095 |
173,768 |
1,145,948 |
-8,486 |
Dec16 |
160316 |
98.990 |
99.115 |
98.955 |
99.100 |
+0.105 |
229,011 |
1,309,943 |
-15,233 |
Mar17 |
160316 |
98.915 |
99.045 |
98.870 |
99.025 |
+0.105 |
170,035 |
882,266 |
-27,364 |
Jun17 |
160316 |
98.830 |
98.965 |
98.780 |
98.940 |
+0.100 |
162,408 |
748,530 |
-4,896 |
Sep17 |
160316 |
98.750 |
98.885 |
98.695 |
98.860 |
+0.100 |
127,817 |
658,787 |
-10,023 |
Dec17 |
160316 |
98.660 |
98.800 |
98.610 |
98.770 |
+0.095 |
139,901 |
831,464 |
-6,264 |
Mar18 |
160316 |
98.595 |
98.730 |
98.540 |
98.700 |
+0.090 |
130,927 |
457,595 |
-909 |
Jun18 |
160316 |
98.525 |
98.660 |
98.470 |
98.625 |
+0.085 |
87,516 |
391,530 |
-5,252 |
Sep18 |
160316 |
98.460 |
98.590 |
98.405 |
98.555 |
+0.080 |
70,662 |
342,798 |
-6,021 |
Dec18 |
160316 |
98.385 |
98.520 |
98.335 |
98.480 |
+0.075 |
107,091 |
453,455 |
+4,327 |
Mar19 |
160316 |
98.335 |
98.465 |
98.285 |
98.425 |
+0.075 |
124,339 |
266,942 |
-19,065 |
Jun19 |
160316 |
98.275 |
98.400 |
98.230 |
98.360 |
+0.065 |
69,546 |
233,242 |
+12,587 |
Sep19 |
160316 |
98.220 |
98.340 |
98.175 |
98.300 |
+0.060 |
38,985 |
148,453 |
+2,544 |
Dec19 |
160316 |
98.155 |
98.270 |
98.110 |
98.230 |
+0.055 |
36,453 |
142,993 |
+1,143 |
Mar20 |
160316 |
98.110 |
98.215 |
98.065 |
98.175 |
+0.050 |
29,061 |
80,458 |
-8,528 |
Jun20 |
160316 |
98.055 |
98.150 |
98.015 |
98.115 |
+0.040 |
12,656 |
54,399 |
-1,641 |
Sep20 |
160316 |
97.995 |
98.090 |
97.965 |
98.055 |
+0.035 |
12,638 |
54,216 |
+144 |
Total Volume and Open Interest |
2,033,064 |
9,721,231 |
-991,128 |
Ultra T-Bond(CBOT) |
Mar16 |
160316 |
167~13 |
168~01 |
167~12 |
167~12 |
-0~12 |
506 |
9,317 |
-413 |
Jun16 |
160316 |
169~09 |
170~02 |
168~20 |
169~04 |
-0~12 |
55,910 |
611,947 |
-382 |
Sep16 |
160316 |
171~04 |
171~04 |
171~04 |
171~04 |
-0~12 |
|
|
|
Total Volume and Open Interest |
56,416 |
621,264 |
-795 |
30 Day Federal Funds(CBOT) |
Mar16 |
160316 |
99.632 |
99.640 |
99.630 |
99.637 |
+0.005 |
19,631 |
83,685 |
+7,419 |
Apr16 |
160316 |
99.620 |
99.640 |
99.605 |
99.635 |
+0.020 |
23,952 |
143,203 |
+5,270 |
May16 |
160316 |
99.565 |
99.615 |
99.545 |
99.615 |
+0.055 |
96,306 |
193,419 |
+34,673 |
Jun16 |
160316 |
99.515 |
99.570 |
99.495 |
99.570 |
+0.055 |
9,107 |
58,554 |
+453 |
Jul16 |
160316 |
99.465 |
99.535 |
99.450 |
99.530 |
+0.065 |
20,484 |
81,655 |
+7,960 |
Aug16 |
160316 |
99.430 |
99.515 |
99.415 |
99.510 |
+0.075 |
8,587 |
54,987 |
-755 |
Total Volume and Open Interest |
196,708 |
817,342 |
+52,721 |
3-Mth Euro-Yen(CME) |
Jun16 |
160316 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160316 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160316 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160316 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160316 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160316 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160316 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160316 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160316 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Sep18 |
160316 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160316 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160316 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160316 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160316 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160316 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160316 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160316 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160316 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160316 |
150.82 |
151.31 |
150.62 |
151.28 |
+0.41 |
1,808 |
16,100 |
-24 |
Sep16 |
160316 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.41 |
|
|
|
Dec16 |
160316 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.41 |
|
|
|
Total Volume and Open Interest |
1,808 |
16,100 |
-24 |
Euro-Bund(EUREX) |
Jun16 |
160316 |
161.21 |
161.80 |
161.09 |
161.50 |
+0.33 |
537,492 |
1,209,784 |
+5,235 |
Sep16 |
160316 |
160.47 |
160.47 |
160.47 |
160.47 |
+0.35 |
4 |
468 |
+1 |
Dec16 |
160316 |
159.00 |
159.00 |
159.00 |
159.00 |
+0.33 |
|
|
|
Total Volume and Open Interest |
537,496 |
1,210,252 |
+5,236 |
Euro-Bobl(EUREX) |
Jun16 |
160316 |
130.59 |
130.76 |
130.51 |
130.65 |
+0.09 |
467,292 |
1,000,454 |
+20,134 |
Sep16 |
160316 |
131.42 |
131.47 |
131.41 |
131.47 |
+0.01 |
|
|
|
Dec16 |
160316 |
131.15 |
131.15 |
131.15 |
131.15 |
-0.31 |
|
|
|
Total Volume and Open Interest |
467,292 |
1,000,454 |
+20,134 |
3-Mth Euribor(EUREX) |
Mar16 |
160314 |
100.225 |
100.225 |
100.225 |
100.225 |
unch |
278 |
5,335 |
+109 |
Jun16 |
160316 |
100.245 |
100.245 |
100.245 |
100.245 |
+0.010 |
200 |
11,613 |
+200 |
Sep16 |
160316 |
100.265 |
100.265 |
100.265 |
100.265 |
+0.005 |
202 |
5,946 |
-1 |
Total Volume and Open Interest |
404 |
71,839 |
-2,235 |
Long Gilt(LIFFE) |
Mar16 |
160316 |
121~00 |
121~00 |
120~32 |
120~32 |
+0~05 |
1,871 |
2,411 |
-701 |
Jun16 |
160316 |
119~30 |
120~11 |
119~28 |
120~05 |
+0~05 |
137,913 |
466,027 |
-9,053 |
Total Volume and Open Interest |
139,784 |
468,438 |
-9,754 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160316 |
99.40 |
99.41 |
99.40 |
99.41 |
unch |
18,987 |
310,114 |
-3,785 |
Jun16 |
160316 |
99.39 |
99.40 |
99.39 |
99.39 |
-0.01 |
46,090 |
452,368 |
-1,293 |
Sep16 |
160316 |
99.36 |
99.38 |
99.36 |
99.36 |
-0.01 |
59,593 |
358,041 |
-6,612 |
Dec16 |
160316 |
99.34 |
99.35 |
99.32 |
99.33 |
-0.01 |
72,028 |
410,316 |
+5,226 |
Mar17 |
160316 |
99.30 |
99.31 |
99.28 |
99.29 |
-0.02 |
69,149 |
313,289 |
+343 |
Jun17 |
160316 |
99.25 |
99.27 |
99.22 |
99.24 |
-0.02 |
75,015 |
276,312 |
+1,777 |
Total Volume and Open Interest |
629,893 |
3,382,212 |
-143 |
3-Mth Euribor(LIFFE) |
Jun16 |
160316 |
100.235 |
100.245 |
100.230 |
100.240 |
+0.005 |
195,643 |
511,726 |
-11,117 |
Sep16 |
160316 |
100.260 |
100.270 |
100.255 |
100.260 |
unch |
211,208 |
420,718 |
+3,772 |
Dec16 |
160316 |
100.275 |
100.280 |
100.265 |
100.270 |
unch |
186,742 |
432,889 |
+9,613 |
Total Volume and Open Interest |
1,078,744 |
3,303,482 |
-365,084 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160310 |
97.66 |
97.67 |
97.60 |
97.65 |
-0.02 |
27,264 |
52,447 |
-13,808 |
Jun16 |
160316 |
97.78 |
97.78 |
97.76 |
97.77 |
-0.01 |
29,481 |
235,594 |
+3,329 |
Sep16 |
160316 |
97.82 |
97.84 |
97.82 |
97.83 |
unch |
42,600 |
220,383 |
+3,695 |
Dec16 |
160316 |
97.86 |
97.89 |
97.86 |
97.87 |
unch |
30,379 |
151,558 |
+3,683 |
Mar17 |
160316 |
97.88 |
97.91 |
97.87 |
97.88 |
unch |
20,823 |
133,386 |
+4,248 |
Jun17 |
160316 |
97.88 |
97.91 |
97.87 |
97.88 |
unch |
9,800 |
59,896 |
+907 |
Sep17 |
160316 |
97.87 |
97.89 |
97.86 |
97.87 |
+0.01 |
8,452 |
54,861 |
-260 |
Dec17 |
160316 |
97.84 |
97.87 |
97.84 |
97.84 |
unch |
5,260 |
32,735 |
+1,574 |
Mar18 |
160316 |
97.79 |
97.83 |
97.79 |
97.79 |
unch |
3,765 |
16,479 |
+1,875 |
Jun18 |
160316 |
97.78 |
97.78 |
97.74 |
97.74 |
+0.01 |
2,040 |
10,303 |
-237 |
Total Volume and Open Interest |
153,569 |
918,316 |
+19,087 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160316 |
97.34 |
97.38 |
97.33 |
97.37 |
+0.04 |
151,803 |
748,135 |
+65,941 |
Sep16 |
160316 |
97.37 |
97.37 |
97.37 |
97.37 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun16 |
160316 |
97.98 |
98.02 |
97.97 |
97.99 |
+0.01 |
256,436 |
688,356 |
+154,673 |
Sep16 |
160316 |
97.99 |
97.99 |
97.99 |
97.99 |
|
|
|
|
Gold(CMX) |
Apr16 |
160316 |
1233.1 |
1264.8 |
1227.0 |
1229.8 |
-1.2 |
207,557 |
253,325 |
-15,691 |
Jun16 |
160316 |
1234.6 |
1265.9 |
1228.5 |
1231.0 |
-1.2 |
32,087 |
163,415 |
+7,993 |
Aug16 |
160316 |
1234.7 |
1266.4 |
1229.6 |
1232.1 |
-1.2 |
6,940 |
26,658 |
+507 |
Oct16 |
160316 |
1235.0 |
1264.7 |
1232.5 |
1233.2 |
-1.2 |
1,555 |
9,132 |
-98 |
Dec16 |
160316 |
1235.8 |
1268.7 |
1231.9 |
1234.4 |
-1.2 |
2,220 |
19,660 |
+312 |
Feb17 |
160316 |
1235.0 |
1269.0 |
1235.0 |
1235.6 |
-1.1 |
7 |
4,299 |
+2 |
Apr17 |
160316 |
1235.7 |
1236.9 |
1235.7 |
1236.9 |
-1.0 |
19 |
2,472 |
+0 |
Jun17 |
160316 |
1241.7 |
1268.1 |
1238.3 |
1238.3 |
-0.9 |
260 |
5,632 |
+257 |
Aug17 |
160316 |
1239.8 |
1239.8 |
1239.8 |
1239.8 |
-0.8 |
18 |
106 |
+5 |
Oct17 |
160316 |
1241.3 |
1241.3 |
1241.3 |
1241.3 |
-0.7 |
2 |
820 |
+2 |
Dec17 |
160316 |
1242.8 |
1242.8 |
1242.8 |
1242.8 |
-0.8 |
41 |
5,953 |
-15 |
Total Volume and Open Interest |
251,052 |
499,710 |
-6,653 |
Silver(CMX) |
Mar16 |
160316 |
1527.0 |
1566.0 |
1521.4 |
1521.4 |
-4.1 |
276 |
1,045 |
-96 |
May16 |
160316 |
1529.0 |
1567.5 |
1521.0 |
1521.9 |
-4.2 |
58,167 |
115,882 |
-459 |
Jul16 |
160316 |
1533.5 |
1570.0 |
1524.5 |
1525.2 |
-4.1 |
2,601 |
20,711 |
-510 |
Sep16 |
160316 |
1531.5 |
1551.5 |
1528.0 |
1528.9 |
-4.1 |
1,833 |
9,543 |
+26 |
Dec16 |
160316 |
1543.0 |
1577.5 |
1534.0 |
1534.0 |
-4.0 |
593 |
14,820 |
+161 |
Mar17 |
160316 |
1583.0 |
1583.0 |
1539.1 |
1539.1 |
-4.0 |
2 |
744 |
+1 |
May17 |
160316 |
1542.8 |
1542.8 |
1542.8 |
1542.8 |
-3.9 |
0 |
27 |
+0 |
Total Volume and Open Interest |
63,920 |
168,235 |
-892 |
Platinum(NYMEX) |
Apr16 |
160316 |
958.6 |
983.0 |
955.9 |
958.7 |
-1.1 |
14,167 |
39,556 |
-1,917 |
Jul16 |
160316 |
959.7 |
983.1 |
957.2 |
959.6 |
-1.2 |
2,971 |
23,042 |
+2,103 |
Oct16 |
160316 |
966.5 |
982.7 |
961.4 |
961.4 |
-1.0 |
33 |
1,018 |
+7 |
Jan17 |
160316 |
962.4 |
962.4 |
962.4 |
962.4 |
-1.0 |
6 |
7 |
-2 |
Total Volume and Open Interest |
17,180 |
63,636 |
+192 |
Palladium(NYMEX) |
Mar16 |
160316 |
577.20 |
577.20 |
577.20 |
577.20 |
+6.80 |
0 |
19 |
+0 |
Jun16 |
160316 |
568.90 |
585.00 |
564.05 |
577.50 |
+6.80 |
3,777 |
21,698 |
-342 |
Sep16 |
160316 |
574.15 |
578.65 |
573.95 |
577.65 |
+6.90 |
4 |
548 |
+1 |
Total Volume and Open Interest |
3,803 |
22,368 |
-327 |
Copper(CMX) |
Mar16 |
160316 |
223.15 |
225.85 |
222.30 |
223.15 |
+0.05 |
420 |
1,474 |
-112 |
May16 |
160316 |
223.80 |
226.80 |
222.30 |
223.40 |
+0.05 |
56,339 |
99,690 |
+947 |
Jul16 |
160316 |
224.25 |
227.25 |
223.05 |
224.10 |
+0.10 |
5,795 |
32,660 |
+1,216 |
Sep16 |
160316 |
224.60 |
227.85 |
223.85 |
224.55 |
+0.10 |
2,519 |
19,296 |
-75 |
Dec16 |
160316 |
224.00 |
227.65 |
224.00 |
224.75 |
+0.15 |
618 |
12,749 |
-50 |
Total Volume and Open Interest |
66,252 |
175,470 |
+1,919 |
E-mini DJIA Index(CBOT) |
Mar16 |
160316 |
17247 |
17382 |
17189 |
17332 |
+90 |
38,343 |
41,206 |
-7,387 |
Jun16 |
160316 |
17153 |
17287 |
17094 |
17236 |
+88 |
89,902 |
45,221 |
+10,822 |
Sep16 |
160316 |
17087 |
17180 |
16987 |
17159 |
+88 |
10 |
168 |
-2 |
Dec16 |
160316 |
17099 |
17099 |
17099 |
17099 |
+88 |
0 |
2 |
+0 |
Total Volume and Open Interest |
128,255 |
86,597 |
+3,433 |
S & P 500(CME) |
Mar16 |
160316 |
2011.50 |
2031.00 |
2011.00 |
2026.90 |
+11.10 |
22,075 |
113,852 |
-11,237 |
Jun16 |
160316 |
2007.00 |
2022.00 |
1997.40 |
2017.30 |
+10.90 |
21,379 |
32,081 |
+9,951 |
Sep16 |
160316 |
1996.00 |
2009.60 |
1994.00 |
2009.60 |
+11.10 |
10 |
272 |
+10 |
Dec16 |
160316 |
2002.80 |
2002.80 |
1996.70 |
2002.80 |
+11.10 |
|
|
|
Total Volume and Open Interest |
43,464 |
146,205 |
-1,276 |
S & P 500 E-Mini(Globex) |
Mar16 |
160316 |
2016.25 |
2032.25 |
2006.50 |
2027.00 |
+11.25 |
880,362 |
1,576,932 |
-408,671 |
Jun16 |
160316 |
2006.75 |
2022.75 |
1997.00 |
2017.25 |
+10.75 |
1,651,775 |
1,761,358 |
+431,989 |
Sep16 |
160316 |
1999.25 |
2014.50 |
1989.75 |
2009.50 |
+11.00 |
696 |
7,327 |
-458 |
Dec16 |
160316 |
1993.75 |
2007.00 |
1984.50 |
2002.75 |
+11.00 |
40 |
1,259 |
+9 |
Total Volume and Open Interest |
2,532,873 |
3,346,923 |
+22,869 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160316 |
4366.30 |
4416.50 |
4349.00 |
4397.50 |
+33.00 |
106,669 |
128,950 |
-52,746 |
Jun16 |
160316 |
4359.30 |
4407.80 |
4340.50 |
4388.30 |
+32.00 |
203,722 |
130,817 |
+50,247 |
Sep16 |
160316 |
4354.50 |
4400.50 |
4340.30 |
4382.80 |
+32.00 |
40 |
78 |
+11 |
Total Volume and Open Interest |
310,431 |
259,921 |
-2,488 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160316 |
1392.30 |
1409.10 |
1385.60 |
1406.50 |
+14.80 |
20,700 |
33,814 |
-14,374 |
Jun16 |
160316 |
1387.10 |
1403.80 |
1380.10 |
1401.20 |
+14.90 |
34,899 |
69,006 |
+13,531 |
Sep16 |
160316 |
1396.90 |
1396.90 |
1396.90 |
1396.90 |
+14.90 |
0 |
5 |
+0 |
Total Volume and Open Interest |
55,599 |
102,836 |
-843 |
Volatility Index(CBOE) |
Mar16 |
160316 |
17.00 |
17.05 |
16.55 |
17.00 |
+0.10 |
52,731 |
64,159 |
-9,546 |
Apr16 |
160316 |
19.05 |
19.53 |
18.15 |
18.28 |
-0.80 |
61,414 |
148,047 |
+17,764 |
May16 |
160316 |
19.75 |
20.18 |
19.02 |
19.18 |
-0.60 |
15,823 |
25,321 |
+2,544 |
Jun16 |
160316 |
20.25 |
20.65 |
19.63 |
19.83 |
-0.50 |
6,539 |
20,185 |
+496 |
Total Volume and Open Interest |
143,335 |
302,964 |
+12,437 |
Russell 2000(ICE) |
Mar16 |
160316 |
1067.20 |
1077.80 |
1060.00 |
1073.10 |
+7.20 |
115,592 |
182,049 |
-83,098 |
Jun16 |
160316 |
1062.10 |
1072.30 |
1054.20 |
1067.50 |
+7.10 |
157,163 |
262,589 |
+86,979 |
Sep16 |
160316 |
1063.70 |
1063.70 |
1063.70 |
1063.70 |
+7.10 |
2 |
7 |
+2 |
Total Volume and Open Interest |
272,757 |
444,655 |
+3,883 |
Nikkei 225(CME) |
Jun16 |
160316 |
16975 |
17060 |
16835 |
16915 |
unch |
7,394 |
29,175 |
+267 |
Sep16 |
160316 |
16925 |
16925 |
16925 |
16925 |
unch |
|
|
|
Total Volume and Open Interest |
7,394 |
29,180 |
+267 |
Nikkei 225(SGX) |
Jun16 |
160316 |
16950 |
16975 |
16735 |
16795 |
-160 |
87,465 |
172,779 |
-8,022 |
Sep16 |
160316 |
16750 |
16925 |
16750 |
16770 |
-165 |
5 |
458 |
+5 |
Dec16 |
160316 |
16655 |
16655 |
16655 |
16655 |
-165 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
87,575 |
186,456 |
-8,037 |
CAC 40(EURONEXT) |
Mar16 |
160316 |
4484.0 |
4504.0 |
4438.5 |
4463.0 |
-10.0 |
129,233 |
246,472 |
-10,317 |
Apr16 |
160316 |
4477.0 |
4493.5 |
4430.5 |
4453.0 |
-10.0 |
48,969 |
39,687 |
+26,708 |
May16 |
160316 |
4407.0 |
4410.0 |
4368.0 |
4381.0 |
-9.5 |
|
|
|
Total Volume and Open Interest |
180,313 |
291,251 |
+18,181 |
Hang Seng Index(HKFE) |
Mar16 |
160316 |
20288 |
20432 |
20170 |
20306 |
+8 |
107,562 |
100,153 |
+1,216 |
Apr16 |
160316 |
20252 |
20410 |
20170 |
20286 |
+8 |
600 |
4,061 |
+373 |
Total Volume and Open Interest |
109,053 |
109,337 |
+1,582 |
DAX(EUREX) |
Mar16 |
160316 |
9961.0 |
10023.5 |
9916.0 |
9983.5 |
+43.5 |
127,670 |
106,442 |
-11,036 |
Jun16 |
160316 |
9984.5 |
10060.0 |
9959.0 |
10023.5 |
+47.5 |
32,689 |
47,833 |
+16,355 |
Sep16 |
160316 |
10031.5 |
10031.5 |
9980.5 |
10015.5 |
+48.5 |
93 |
815 |
+9 |
Total Volume and Open Interest |
160,452 |
155,090 |
+5,328 |
FT-SE 100(EURONEXT) |
Mar16 |
160316 |
6160.00 |
6186.50 |
6127.50 |
6169.00 |
+34.00 |
279,673 |
426,541 |
-102,617 |
Jun16 |
160316 |
6099.50 |
6124.50 |
6065.00 |
6108.00 |
+35.00 |
192,377 |
199,381 |
+108,924 |
Sep16 |
160316 |
6056.00 |
6056.00 |
6056.00 |
6056.00 |
+35.00 |
1 |
1,762 |
+1 |
Total Volume and Open Interest |
472,051 |
627,684 |
+6,308 |
SPI 200(SFE) |
Mar16 |
160316 |
5106.0 |
5127.0 |
5078.0 |
5126.0 |
+21.0 |
93,131 |
270,069 |
+16,785 |
Jun16 |
160316 |
5089.0 |
5112.0 |
5063.0 |
5111.0 |
+20.0 |
68,423 |
67,702 |
+46,345 |
Sep16 |
160316 |
5069.0 |
5069.0 |
5069.0 |
5069.0 |
+21.0 |
0 |
818 |
+0 |
Total Volume and Open Interest |
161,716 |
341,210 |
+63,130 |
FTSE MIB(ISE) |
Mar16 |
160316 |
18790.00 |
18950.00 |
18605.00 |
18735.00 |
-16.00 |
74,026 |
46,504 |
-11,081 |
Jun16 |
160316 |
18385.00 |
18490.00 |
18150.00 |
18268.00 |
-26.00 |
32,845 |
28,856 |
+20,709 |
Sep16 |
160316 |
18195.00 |
18195.00 |
18180.00 |
18188.00 |
-26.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
106,871 |
75,379 |
+9,628 |
KOSPI 200(KFE) |
Jun16 |
160316 |
242.95 |
244.95 |
242.85 |
243.60 |
+0.35 |
93,332 |
113,292 |
+157 |
Sep16 |
160316 |
243.75 |
245.55 |
243.30 |
244.65 |
+0.60 |
2,379 |
3,505 |
+2,218 |
Dec16 |
160316 |
245.35 |
245.35 |
245.35 |
245.35 |
+0.85 |
1 |
2,354 |
+199 |
Total Volume and Open Interest |
95,712 |
120,276 |
+2,554 |
GSCI(CME) |
Apr16 |
160316 |
327.95 |
331.85 |
325.35 |
331.70 |
+7.95 |
191 |
11,497 |
+97 |
May16 |
160316 |
335.75 |
335.75 |
335.75 |
335.75 |
+7.95 |
|
|
|
Jun16 |
160316 |
337.65 |
337.65 |
337.65 |
337.65 |
+7.95 |
|
|
|
Total Volume and Open Interest |
293 |
11,746 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|