|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 23, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
150923 |
861.25 |
869.50 |
861.00 |
863.75 |
+2.00 |
98,206 |
383,368 |
-1,199 |
Jan16 |
150923 |
866.25 |
874.00 |
866.25 |
868.25 |
+1.75 |
20,651 |
84,846 |
+605 |
Mar16 |
150923 |
871.00 |
878.50 |
870.50 |
872.50 |
+1.50 |
12,686 |
90,948 |
+1,376 |
May16 |
150923 |
874.25 |
881.75 |
874.25 |
875.50 |
+1.25 |
8,767 |
53,439 |
+1,417 |
Jul16 |
150923 |
879.25 |
886.75 |
878.75 |
879.75 |
+0.50 |
7,700 |
43,089 |
+361 |
Aug16 |
150923 |
883.25 |
885.25 |
878.00 |
879.00 |
+0.25 |
300 |
3,012 |
+22 |
Sep16 |
150923 |
871.00 |
872.25 |
871.00 |
872.25 |
+1.25 |
82 |
692 |
+27 |
Nov16 |
150923 |
868.00 |
874.25 |
868.00 |
870.00 |
+1.75 |
1,313 |
21,656 |
+368 |
Jan17 |
150923 |
876.00 |
876.00 |
876.00 |
876.00 |
+1.50 |
1 |
245 |
-1 |
Mar17 |
150923 |
880.75 |
880.75 |
880.75 |
880.75 |
+1.50 |
10 |
171 |
+0 |
May17 |
150923 |
884.25 |
884.25 |
884.25 |
884.25 |
+1.75 |
13 |
107 |
+0 |
Jul17 |
150923 |
889.50 |
889.50 |
889.50 |
889.50 |
+1.75 |
11 |
246 |
+4 |
Aug17 |
150923 |
887.25 |
887.25 |
887.25 |
887.25 |
+1.75 |
0 |
32 |
+0 |
Sep17 |
150923 |
883.25 |
883.25 |
883.25 |
883.25 |
+1.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
149,764 |
682,315 |
+2,986 |
Soybean Meal(CBOT) |
Oct15 |
150923 |
304.90 |
307.30 |
302.80 |
303.10 |
-1.80 |
13,763 |
40,221 |
-2,278 |
Dec15 |
150923 |
303.30 |
305.90 |
301.60 |
302.00 |
-1.30 |
38,448 |
173,139 |
-1,451 |
Jan16 |
150923 |
301.80 |
304.40 |
300.20 |
300.70 |
-1.10 |
5,458 |
35,594 |
+748 |
Mar16 |
150923 |
300.30 |
303.00 |
299.30 |
300.00 |
-0.50 |
4,245 |
40,665 |
-38 |
May16 |
150923 |
298.30 |
300.80 |
297.30 |
298.10 |
-0.20 |
3,030 |
33,583 |
+232 |
Jul16 |
150923 |
298.60 |
301.00 |
297.60 |
298.40 |
-0.20 |
2,309 |
26,139 |
+140 |
Aug16 |
150923 |
298.30 |
300.50 |
297.50 |
298.20 |
-0.20 |
474 |
6,624 |
+82 |
Sep16 |
150923 |
298.40 |
299.90 |
297.00 |
297.80 |
-0.20 |
576 |
7,023 |
+51 |
Oct16 |
150923 |
297.60 |
297.80 |
294.60 |
295.40 |
-0.50 |
294 |
5,473 |
+15 |
Dec16 |
150923 |
296.20 |
297.80 |
294.40 |
295.20 |
-0.80 |
596 |
12,405 |
+89 |
Total Volume and Open Interest |
69,245 |
382,846 |
-2,397 |
Soybean Oil(CBOT) |
Oct15 |
150923 |
26.17 |
26.68 |
26.15 |
26.33 |
+0.20 |
18,026 |
31,311 |
-1,309 |
Dec15 |
150923 |
26.34 |
26.89 |
26.34 |
26.54 |
+0.20 |
53,434 |
209,721 |
-4,274 |
Jan16 |
150923 |
26.71 |
27.21 |
26.69 |
26.86 |
+0.19 |
7,276 |
42,653 |
+81 |
Mar16 |
150923 |
26.95 |
27.44 |
26.94 |
27.11 |
+0.20 |
4,698 |
46,863 |
+236 |
May16 |
150923 |
27.16 |
27.63 |
27.14 |
27.28 |
+0.16 |
2,799 |
34,332 |
+171 |
Jul16 |
150923 |
27.36 |
27.83 |
27.32 |
27.47 |
+0.16 |
1,909 |
26,615 |
+457 |
Aug16 |
150923 |
27.46 |
27.87 |
27.43 |
27.56 |
+0.16 |
221 |
6,295 |
+66 |
Sep16 |
150923 |
27.55 |
27.90 |
27.52 |
27.63 |
+0.16 |
225 |
4,633 |
+58 |
Oct16 |
150923 |
27.61 |
27.96 |
27.56 |
27.67 |
+0.15 |
218 |
4,374 |
+27 |
Dec16 |
150923 |
27.72 |
28.15 |
27.69 |
27.81 |
+0.16 |
573 |
12,928 |
+125 |
Total Volume and Open Interest |
89,389 |
422,101 |
-4,358 |
Canola(WCE) |
Nov15 |
150923 |
464.8 |
471.3 |
464.8 |
466.3 |
+1.7 |
7,261 |
107,926 |
-430 |
Jan16 |
150923 |
471.2 |
476.1 |
469.7 |
471.2 |
+1.6 |
1,358 |
33,080 |
+782 |
Mar16 |
150923 |
475.0 |
478.1 |
472.0 |
473.0 |
+1.2 |
300 |
12,448 |
-89 |
May16 |
150923 |
475.3 |
477.7 |
472.3 |
472.8 |
+0.5 |
60 |
4,521 |
+11 |
Jul16 |
150923 |
475.6 |
477.5 |
471.5 |
472.0 |
-0.7 |
63 |
11,221 |
+46 |
Total Volume and Open Interest |
9,049 |
171,824 |
+326 |
Corn(CBOT) |
Dec15 |
150923 |
379.50 |
384.50 |
379.00 |
383.25 |
+2.75 |
148,745 |
741,798 |
+7,332 |
Mar16 |
150923 |
391.50 |
396.00 |
390.75 |
394.75 |
+2.50 |
25,154 |
228,935 |
+3,720 |
May16 |
150923 |
398.50 |
403.25 |
397.75 |
402.00 |
+2.50 |
14,104 |
86,786 |
+2,766 |
Jul16 |
150923 |
404.25 |
408.75 |
403.50 |
407.75 |
+3.00 |
14,601 |
86,643 |
+1,566 |
Sep16 |
150923 |
398.00 |
402.25 |
398.00 |
400.75 |
+2.00 |
2,555 |
33,967 |
+439 |
Dec16 |
150923 |
404.00 |
408.50 |
403.50 |
407.25 |
+2.50 |
6,886 |
73,373 |
+664 |
Mar17 |
150923 |
417.00 |
417.50 |
414.75 |
417.25 |
+2.50 |
22 |
2,965 |
-1 |
May17 |
150923 |
423.25 |
423.25 |
423.25 |
423.25 |
+2.50 |
10 |
1,114 |
+0 |
Jul17 |
150923 |
426.25 |
427.00 |
426.25 |
427.00 |
+2.50 |
85 |
1,205 |
+0 |
Sep17 |
150923 |
414.25 |
414.25 |
414.25 |
414.25 |
+1.25 |
0 |
522 |
+0 |
Total Volume and Open Interest |
212,196 |
1,259,469 |
+16,498 |
Wheat(CBOT) |
Dec15 |
150923 |
494.50 |
508.50 |
493.75 |
507.50 |
+12.00 |
67,083 |
232,754 |
-311 |
Mar16 |
150923 |
502.25 |
515.50 |
501.00 |
515.00 |
+12.25 |
18,070 |
83,305 |
+1,287 |
May16 |
150923 |
509.25 |
519.50 |
507.50 |
519.50 |
+12.00 |
5,302 |
22,254 |
-159 |
Jul16 |
150923 |
510.75 |
522.75 |
510.75 |
522.75 |
+11.25 |
3,827 |
32,750 |
-465 |
Sep16 |
150923 |
526.25 |
530.75 |
525.25 |
530.75 |
+10.75 |
226 |
3,497 |
+7 |
Dec16 |
150923 |
541.00 |
544.75 |
539.75 |
544.50 |
+10.50 |
443 |
4,688 |
-48 |
Total Volume and Open Interest |
94,951 |
380,344 |
+311 |
Wheat(KCBT) |
Dec15 |
150923 |
486.50 |
504.25 |
486.50 |
501.75 |
+13.75 |
12,193 |
120,792 |
+354 |
Mar16 |
150923 |
501.25 |
518.50 |
501.25 |
516.00 |
+13.50 |
1,677 |
32,078 |
+291 |
May16 |
150923 |
515.75 |
527.75 |
515.75 |
525.75 |
+13.50 |
502 |
10,010 |
+125 |
Jul16 |
150923 |
522.00 |
537.50 |
522.00 |
535.00 |
+13.00 |
1,074 |
17,652 |
+235 |
Sep16 |
150923 |
550.00 |
550.00 |
544.50 |
549.00 |
+13.00 |
257 |
2,982 |
+35 |
Dec16 |
150923 |
558.00 |
568.00 |
558.00 |
565.50 |
+12.50 |
328 |
3,234 |
+67 |
Total Volume and Open Interest |
16,040 |
186,848 |
+1,112 |
Wheat(MGE) |
Dec15 |
150923 |
516.25 |
529.75 |
515.75 |
527.25 |
+10.25 |
3,470 |
31,433 |
-384 |
Mar16 |
150923 |
531.00 |
543.00 |
531.00 |
540.75 |
+9.75 |
857 |
14,552 |
+227 |
May16 |
150923 |
547.00 |
552.00 |
547.00 |
550.50 |
+9.50 |
227 |
6,280 |
-4 |
Jul16 |
150923 |
550.25 |
562.25 |
550.25 |
560.25 |
+9.25 |
284 |
3,979 |
+17 |
Sep16 |
150923 |
570.00 |
573.00 |
567.25 |
570.50 |
+8.50 |
80 |
2,907 |
+0 |
Total Volume and Open Interest |
4,948 |
60,056 |
-143 |
Oats(CBOT) |
Dec15 |
150923 |
226.75 |
232.50 |
226.00 |
230.00 |
+3.50 |
192 |
7,095 |
-10 |
Mar16 |
150923 |
229.50 |
235.00 |
229.25 |
233.75 |
+3.50 |
47 |
1,775 |
+5 |
May16 |
150923 |
236.00 |
239.50 |
236.00 |
237.50 |
+4.50 |
0 |
95 |
+0 |
Jul16 |
150923 |
238.25 |
238.25 |
233.00 |
238.25 |
+4.50 |
|
|
|
Total Volume and Open Interest |
245 |
8,965 |
-5 |
Rough Rice(CBOT) |
Nov15 |
150923 |
12.74 |
12.92 |
12.70 |
12.91 |
+0.16 |
196 |
7,960 |
+36 |
Jan16 |
150923 |
13.03 |
13.19 |
13.03 |
13.19 |
+0.16 |
25 |
2,590 |
+0 |
Mar16 |
150923 |
13.40 |
13.40 |
13.40 |
13.40 |
+0.16 |
2 |
131 |
+2 |
May16 |
150923 |
13.59 |
13.59 |
13.59 |
13.59 |
+0.15 |
0 |
29 |
+0 |
Total Volume and Open Interest |
223 |
10,767 |
+38 |
Live Cattle(CME) |
Oct15 |
150923 |
135.075 |
135.185 |
133.235 |
133.235 |
-3.000 |
10,890 |
47,531 |
-2,557 |
Dec15 |
150923 |
137.850 |
138.185 |
135.750 |
135.750 |
-3.000 |
20,539 |
122,288 |
+1,402 |
Feb16 |
150923 |
138.535 |
138.785 |
136.350 |
136.350 |
-3.000 |
5,984 |
44,689 |
+660 |
Apr16 |
150923 |
137.300 |
137.435 |
135.150 |
135.150 |
-3.000 |
3,384 |
32,832 |
+522 |
Jun16 |
150923 |
128.950 |
128.950 |
126.535 |
126.535 |
-3.000 |
1,209 |
13,157 |
+67 |
Aug16 |
150923 |
127.000 |
127.080 |
124.450 |
124.480 |
-2.970 |
437 |
2,437 |
+219 |
Total Volume and Open Interest |
42,922 |
266,339 |
+602 |
Feeder Cattle(CME) |
Sep15 |
150923 |
195.550 |
195.650 |
194.785 |
194.950 |
-0.750 |
769 |
2,201 |
-91 |
Oct15 |
150923 |
185.900 |
186.000 |
182.380 |
182.380 |
-4.500 |
3,178 |
12,619 |
-192 |
Nov15 |
150923 |
183.100 |
183.100 |
179.380 |
179.380 |
-4.500 |
2,111 |
11,000 |
+186 |
Jan16 |
150923 |
177.200 |
177.200 |
173.535 |
173.535 |
-4.500 |
732 |
5,826 |
+61 |
Mar16 |
150923 |
174.700 |
174.830 |
171.450 |
171.450 |
-4.500 |
560 |
3,937 |
-63 |
Apr16 |
150923 |
175.435 |
175.435 |
171.985 |
171.985 |
-4.500 |
262 |
641 |
+13 |
May16 |
150923 |
175.050 |
175.050 |
171.685 |
171.685 |
-4.500 |
207 |
1,055 |
+49 |
Total Volume and Open Interest |
7,856 |
37,548 |
-26 |
Lean Hogs(CME) |
Oct15 |
150923 |
71.450 |
71.900 |
70.300 |
70.550 |
-0.450 |
8,338 |
36,509 |
-910 |
Dec15 |
150923 |
65.150 |
65.500 |
63.850 |
64.225 |
-0.525 |
12,190 |
82,230 |
+1,520 |
Feb16 |
150923 |
69.500 |
69.750 |
68.300 |
68.730 |
-0.500 |
5,760 |
33,604 |
+736 |
Apr16 |
150923 |
72.900 |
73.150 |
71.930 |
72.250 |
-0.600 |
2,844 |
25,611 |
+597 |
May16 |
150923 |
77.750 |
77.750 |
77.000 |
77.080 |
-0.620 |
32 |
465 |
+22 |
Jun16 |
150923 |
80.700 |
80.930 |
80.050 |
80.400 |
-0.330 |
1,286 |
11,487 |
+572 |
Jul16 |
150923 |
79.900 |
80.035 |
79.330 |
79.680 |
-0.205 |
121 |
1,929 |
+61 |
Aug16 |
150923 |
79.250 |
79.250 |
78.750 |
78.980 |
-0.100 |
79 |
2,098 |
+10 |
Total Volume and Open Interest |
30,659 |
196,835 |
+2,611 |
Class III Milk(CME) |
Sep15 |
150923 |
15.82 |
15.85 |
15.82 |
15.83 |
-0.01 |
175 |
4,465 |
-13 |
Oct15 |
150923 |
15.48 |
15.48 |
15.27 |
15.37 |
-0.17 |
366 |
4,394 |
+94 |
Nov15 |
150923 |
15.51 |
15.73 |
15.39 |
15.64 |
+0.06 |
250 |
4,111 |
+47 |
Dec15 |
150923 |
15.58 |
15.75 |
15.46 |
15.66 |
+0.03 |
126 |
3,824 |
+58 |
Jan16 |
150923 |
15.56 |
15.72 |
15.51 |
15.64 |
+0.04 |
60 |
1,470 |
+7 |
Feb16 |
150923 |
15.66 |
15.75 |
15.66 |
15.74 |
+0.08 |
16 |
1,361 |
+6 |
Mar16 |
150923 |
15.82 |
15.92 |
15.80 |
15.92 |
+0.07 |
17 |
1,289 |
-2 |
Apr16 |
150923 |
15.81 |
15.85 |
15.81 |
15.85 |
+0.04 |
12 |
977 |
-1 |
May16 |
150923 |
15.90 |
15.96 |
15.90 |
15.93 |
+0.03 |
23 |
977 |
+5 |
Jun16 |
150923 |
16.16 |
16.21 |
16.16 |
16.17 |
+0.01 |
18 |
784 |
+3 |
Jul16 |
150923 |
16.40 |
16.40 |
16.36 |
16.37 |
-0.03 |
10 |
640 |
+7 |
Aug16 |
150923 |
16.43 |
16.44 |
16.43 |
16.43 |
+0.04 |
13 |
589 |
+9 |
Sep16 |
150923 |
16.40 |
16.40 |
16.36 |
16.36 |
+0.02 |
10 |
566 |
+7 |
Total Volume and Open Interest |
1,116 |
26,890 |
+241 |
Cocoa(ICE) |
Dec15 |
150923 |
3312 |
3322 |
3285 |
3315 |
+3 |
8,170 |
95,374 |
+357 |
Mar16 |
150923 |
3301 |
3315 |
3279 |
3310 |
+7 |
4,569 |
57,904 |
-1,306 |
May16 |
150923 |
3292 |
3302 |
3268 |
3299 |
+7 |
2,090 |
20,357 |
+153 |
Jul16 |
150923 |
3277 |
3285 |
3253 |
3285 |
+8 |
954 |
12,407 |
+266 |
Sep16 |
150923 |
3252 |
3268 |
3242 |
3268 |
+9 |
565 |
8,351 |
+323 |
Dec16 |
150923 |
3228 |
3244 |
3219 |
3244 |
+8 |
175 |
5,318 |
+115 |
Mar17 |
150923 |
3208 |
3221 |
3188 |
3221 |
+10 |
974 |
10,897 |
+577 |
Total Volume and Open Interest |
17,571 |
211,905 |
+542 |
Coffee "C"(ICE) |
Dec15 |
150923 |
115.45 |
117.20 |
114.75 |
116.20 |
+0.75 |
14,527 |
108,894 |
+158 |
Mar16 |
150923 |
119.00 |
120.35 |
118.05 |
119.45 |
+0.70 |
4,167 |
38,049 |
+407 |
May16 |
150923 |
121.10 |
122.55 |
120.35 |
121.65 |
+0.65 |
1,259 |
19,173 |
+409 |
Jul16 |
150923 |
123.40 |
124.50 |
122.35 |
123.55 |
+0.55 |
384 |
8,167 |
-49 |
Sep16 |
150923 |
125.40 |
126.40 |
124.30 |
125.40 |
+0.45 |
258 |
5,384 |
+17 |
Dec16 |
150923 |
128.25 |
129.20 |
127.20 |
128.20 |
+0.40 |
202 |
8,573 |
+2 |
Total Volume and Open Interest |
20,946 |
190,712 |
+988 |
Orange Juice(ICE) |
Nov15 |
150923 |
116.70 |
116.70 |
110.70 |
110.90 |
-4.90 |
589 |
9,710 |
+7 |
Jan16 |
150923 |
117.75 |
117.75 |
112.10 |
112.25 |
-4.60 |
83 |
2,116 |
+43 |
Mar16 |
150923 |
118.00 |
118.00 |
114.00 |
114.05 |
-4.50 |
14 |
678 |
-12 |
May16 |
150923 |
120.00 |
120.00 |
116.00 |
116.00 |
-4.55 |
10 |
126 |
+4 |
Jul16 |
150923 |
119.50 |
119.50 |
119.50 |
119.50 |
-3.65 |
|
|
|
Sep16 |
150923 |
121.90 |
121.90 |
121.90 |
121.90 |
-2.75 |
|
|
|
Total Volume and Open Interest |
696 |
12,630 |
+42 |
Sugar #11(ICE) |
Oct15 |
150923 |
10.89 |
11.22 |
10.89 |
10.95 |
+0.07 |
36,468 |
99,326 |
-9,426 |
Mar16 |
150923 |
11.58 |
11.87 |
11.54 |
11.55 |
-0.02 |
52,839 |
413,147 |
+4,313 |
May16 |
150923 |
11.56 |
11.83 |
11.48 |
11.49 |
-0.04 |
15,054 |
94,868 |
-91 |
Jul16 |
150923 |
11.57 |
11.80 |
11.42 |
11.43 |
-0.08 |
5,802 |
64,155 |
+484 |
Oct16 |
150923 |
11.77 |
11.97 |
11.60 |
11.61 |
-0.10 |
2,257 |
58,151 |
-60 |
Mar17 |
150923 |
12.22 |
12.46 |
12.10 |
12.11 |
-0.11 |
773 |
24,495 |
+230 |
May17 |
150923 |
12.34 |
12.53 |
12.16 |
12.17 |
-0.14 |
175 |
4,073 |
+4 |
Jul17 |
150923 |
12.39 |
12.56 |
12.17 |
12.20 |
-0.17 |
163 |
4,903 |
+27 |
Total Volume and Open Interest |
113,614 |
770,666 |
-4,474 |
London Cocoa(LCE) |
Dec15 |
150923 |
2235 |
2254 |
2234 |
2253 |
+18 |
7,583 |
98,012 |
-329 |
Mar16 |
150923 |
2209 |
2230 |
2209 |
2230 |
+19 |
5,503 |
76,128 |
-536 |
May16 |
150923 |
2205 |
2225 |
2204 |
2225 |
+20 |
1,243 |
23,148 |
-249 |
Jul16 |
150923 |
2202 |
2220 |
2199 |
2220 |
+20 |
861 |
32,375 |
+298 |
Sep16 |
150923 |
2191 |
2212 |
2191 |
2212 |
+19 |
888 |
27,667 |
+124 |
Dec16 |
150923 |
2159 |
2179 |
2159 |
2179 |
+20 |
379 |
5,035 |
+215 |
Mar17 |
150923 |
2130 |
2154 |
2130 |
2154 |
+24 |
933 |
20,991 |
+47 |
Total Volume and Open Interest |
17,390 |
283,755 |
-430 |
London Sugar(LCE) |
Dec15 |
150923 |
341.50 |
346.90 |
340.20 |
341.50 |
+1.20 |
4,231 |
35,512 |
+35,512 |
Mar16 |
150923 |
338.40 |
343.70 |
337.20 |
338.00 |
+0.60 |
2,940 |
25,711 |
+25,711 |
May16 |
150923 |
337.80 |
342.90 |
337.10 |
337.80 |
+0.80 |
719 |
10,681 |
+10,681 |
Aug16 |
150923 |
338.90 |
343.70 |
337.80 |
338.20 |
+0.30 |
219 |
3,908 |
+3,908 |
Oct16 |
150923 |
340.20 |
341.70 |
338.50 |
339.00 |
+0.10 |
2 |
2,052 |
+2,052 |
Total Volume and Open Interest |
8,126 |
79,045 |
+306 |
Cotton(ICE) |
Oct15 |
150923 |
58.75 |
59.58 |
58.48 |
58.70 |
-0.03 |
19 |
82 |
-9 |
Dec15 |
150923 |
59.97 |
60.44 |
59.78 |
59.97 |
-0.03 |
19,067 |
119,930 |
+113 |
Mar16 |
150923 |
59.88 |
60.25 |
59.48 |
59.63 |
-0.26 |
4,821 |
45,489 |
-170 |
May16 |
150923 |
60.32 |
60.56 |
60.01 |
60.14 |
-0.24 |
392 |
4,698 |
+185 |
Jul16 |
150923 |
61.06 |
61.06 |
60.53 |
60.64 |
-0.30 |
261 |
5,581 |
+153 |
Oct16 |
150923 |
59.00 |
59.14 |
59.00 |
59.14 |
-0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
24,703 |
180,775 |
+360 |
Lumber(CME) |
Nov15 |
150923 |
223.2 |
226.0 |
216.5 |
217.3 |
-6.9 |
388 |
4,640 |
+105 |
Jan16 |
150923 |
228.0 |
229.0 |
220.5 |
221.5 |
-7.4 |
65 |
895 |
+0 |
Mar16 |
150923 |
235.0 |
235.0 |
229.4 |
230.5 |
-5.9 |
3 |
97 |
+2 |
May16 |
150923 |
240.8 |
240.8 |
240.8 |
240.8 |
-0.9 |
0 |
11 |
+0 |
Total Volume and Open Interest |
456 |
5,643 |
+107 |
Crude Oil(NYM) |
Nov15 |
150923 |
46.54 |
47.15 |
44.41 |
44.48 |
-1.88 |
344,190 |
458,585 |
+11,249 |
Dec15 |
150923 |
47.05 |
47.75 |
45.04 |
45.10 |
-1.82 |
68,581 |
266,788 |
+3,515 |
Jan16 |
150923 |
47.74 |
48.42 |
45.77 |
45.82 |
-1.75 |
24,662 |
111,599 |
+2,510 |
Feb16 |
150923 |
48.19 |
49.07 |
46.54 |
46.54 |
-1.69 |
13,281 |
74,563 |
+1,603 |
Mar16 |
150923 |
48.98 |
49.72 |
47.14 |
47.21 |
-1.63 |
15,792 |
91,646 |
+1,795 |
Apr16 |
150923 |
49.24 |
50.13 |
47.70 |
47.76 |
-1.57 |
4,493 |
31,421 |
+76 |
May16 |
150923 |
50.05 |
50.52 |
48.20 |
48.20 |
-1.51 |
3,155 |
23,860 |
+368 |
Jun16 |
150923 |
50.08 |
50.84 |
48.48 |
48.56 |
-1.47 |
11,977 |
110,187 |
-742 |
Jul16 |
150923 |
50.38 |
50.71 |
48.85 |
48.85 |
-1.44 |
924 |
25,165 |
+137 |
Aug16 |
150923 |
50.92 |
51.26 |
49.15 |
49.15 |
-1.41 |
652 |
20,774 |
+36 |
Sep16 |
150923 |
51.11 |
51.52 |
49.49 |
49.49 |
-1.38 |
2,374 |
43,622 |
+179 |
Oct16 |
150923 |
51.51 |
51.52 |
49.84 |
49.84 |
-1.36 |
294 |
19,533 |
+68 |
Nov16 |
150923 |
50.23 |
51.81 |
50.23 |
50.23 |
-1.35 |
309 |
19,159 |
+74 |
Dec16 |
150923 |
51.95 |
52.59 |
50.55 |
50.63 |
-1.33 |
10,847 |
139,949 |
+532 |
Jan17 |
150923 |
50.92 |
52.66 |
50.92 |
50.92 |
-1.32 |
131 |
16,495 |
+55 |
Feb17 |
150923 |
51.23 |
52.84 |
51.23 |
51.23 |
-1.31 |
44 |
8,605 |
+13 |
Total Volume and Open Interest |
608,874 |
1,618,395 |
-10,490 |
e-miNY Crude Oil(NYM) |
Nov15 |
150923 |
46.500 |
47.150 |
44.425 |
44.475 |
-1.875 |
7,497 |
2,593 |
-102 |
Dec15 |
150923 |
47.125 |
47.750 |
45.050 |
45.100 |
-1.825 |
505 |
1,687 |
+64 |
Jan16 |
150923 |
47.350 |
48.100 |
45.825 |
45.825 |
-1.750 |
1 |
65 |
+0 |
Feb16 |
150923 |
47.625 |
48.575 |
46.550 |
46.550 |
-1.675 |
4 |
51 |
+1 |
Mar16 |
150923 |
47.500 |
49.450 |
47.200 |
47.200 |
-1.650 |
5 |
68 |
-5 |
Apr16 |
150923 |
47.750 |
49.450 |
47.750 |
47.750 |
-1.575 |
0 |
11 |
+0 |
May16 |
150923 |
48.200 |
48.200 |
48.200 |
48.200 |
-1.500 |
0 |
3 |
+0 |
Jun16 |
150923 |
49.900 |
50.300 |
48.550 |
48.550 |
-1.475 |
4 |
11 |
+0 |
Jul16 |
150923 |
48.850 |
48.850 |
48.850 |
48.850 |
-1.450 |
0 |
4 |
+0 |
Aug16 |
150923 |
49.150 |
49.150 |
49.150 |
49.150 |
-1.400 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,016 |
4,591 |
-4,486 |
NY Harbor ULSD(NYM) |
Oct15 |
150923 |
153.44 |
157.80 |
150.34 |
150.56 |
-2.64 |
35,531 |
36,328 |
-7,513 |
Nov15 |
150923 |
155.70 |
159.81 |
152.54 |
152.79 |
-2.85 |
45,178 |
81,341 |
+161 |
Dec15 |
150923 |
157.25 |
161.62 |
154.49 |
154.75 |
-2.98 |
27,237 |
61,248 |
-1,992 |
Jan16 |
150923 |
159.22 |
163.40 |
156.40 |
156.62 |
-3.29 |
11,719 |
35,925 |
-911 |
Feb16 |
150923 |
160.59 |
164.55 |
157.64 |
157.90 |
-3.43 |
6,775 |
35,912 |
+873 |
Mar16 |
150923 |
161.16 |
164.58 |
157.85 |
158.08 |
-3.48 |
6,690 |
34,600 |
+1,451 |
Apr16 |
150923 |
161.47 |
163.34 |
157.59 |
157.59 |
-3.50 |
3,921 |
25,301 |
+358 |
May16 |
150923 |
162.18 |
163.48 |
158.14 |
158.14 |
-3.58 |
1,409 |
10,157 |
-288 |
Jun16 |
150923 |
163.76 |
165.22 |
158.87 |
159.07 |
-3.64 |
2,137 |
24,416 |
-219 |
Jul16 |
150923 |
164.69 |
165.81 |
160.38 |
160.38 |
-3.78 |
537 |
5,511 |
+223 |
Aug16 |
150923 |
166.00 |
166.15 |
161.74 |
161.74 |
-3.88 |
380 |
4,068 |
-57 |
Sep16 |
150923 |
167.70 |
167.70 |
163.30 |
163.30 |
-3.92 |
526 |
4,630 |
+206 |
Oct16 |
150923 |
168.50 |
169.68 |
165.04 |
165.04 |
-3.90 |
260 |
3,418 |
+177 |
Nov16 |
150923 |
170.80 |
171.70 |
166.65 |
166.65 |
-3.80 |
132 |
2,702 |
+15 |
Total Volume and Open Interest |
143,484 |
390,409 |
-7,251 |
RBOB Gasoline(NYM) |
Oct15 |
150923 |
141.48 |
145.31 |
137.86 |
138.16 |
-3.48 |
33,816 |
44,286 |
-7,370 |
Nov15 |
150923 |
139.92 |
143.41 |
136.22 |
136.49 |
-3.27 |
50,093 |
120,408 |
+4,083 |
Dec15 |
150923 |
136.87 |
140.46 |
133.48 |
133.77 |
-3.30 |
31,057 |
63,631 |
+514 |
Jan16 |
150923 |
137.70 |
140.21 |
133.51 |
133.75 |
-3.32 |
13,061 |
35,769 |
+1,002 |
Feb16 |
150923 |
138.32 |
141.63 |
135.06 |
135.32 |
-3.40 |
7,615 |
18,244 |
+1,593 |
Mar16 |
150923 |
140.65 |
144.16 |
137.60 |
137.97 |
-3.43 |
7,142 |
18,909 |
+806 |
Apr16 |
150923 |
162.72 |
164.53 |
158.61 |
158.89 |
-3.43 |
4,689 |
13,457 |
+550 |
May16 |
150923 |
162.91 |
164.96 |
160.15 |
160.15 |
-3.51 |
1,796 |
12,975 |
+145 |
Jun16 |
150923 |
162.76 |
165.85 |
159.75 |
159.96 |
-3.57 |
3,191 |
15,205 |
+259 |
Jul16 |
150923 |
162.73 |
164.39 |
158.97 |
158.97 |
-3.59 |
468 |
6,229 |
+10 |
Total Volume and Open Interest |
154,692 |
381,239 |
+1,419 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150923 |
138.16 |
138.16 |
138.16 |
138.16 |
-3.48 |
0 |
1 |
+0 |
Nov15 |
150923 |
136.49 |
136.49 |
136.49 |
136.49 |
-3.27 |
|
|
|
Dec15 |
150923 |
133.77 |
133.77 |
133.77 |
133.77 |
-3.30 |
|
|
|
Jan16 |
150923 |
133.75 |
133.75 |
133.75 |
133.75 |
-3.32 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct15 |
150923 |
2.576 |
2.604 |
2.558 |
2.569 |
-0.008 |
95,586 |
81,515 |
-11,330 |
Nov15 |
150923 |
2.635 |
2.664 |
2.627 |
2.638 |
-0.001 |
77,732 |
272,453 |
+6,942 |
Dec15 |
150923 |
2.790 |
2.814 |
2.782 |
2.793 |
-0.002 |
24,970 |
101,244 |
-156 |
Jan16 |
150923 |
2.902 |
2.923 |
2.897 |
2.907 |
+0.002 |
22,010 |
122,676 |
+1,858 |
Feb16 |
150923 |
2.903 |
2.926 |
2.902 |
2.912 |
+0.003 |
7,650 |
31,542 |
+992 |
Mar16 |
150923 |
2.880 |
2.891 |
2.869 |
2.882 |
+0.005 |
13,487 |
70,680 |
+531 |
Apr16 |
150923 |
2.750 |
2.765 |
2.748 |
2.759 |
+0.004 |
12,175 |
59,931 |
-1,295 |
May16 |
150923 |
2.754 |
2.764 |
2.750 |
2.761 |
+0.005 |
1,949 |
22,539 |
+79 |
Jun16 |
150923 |
2.784 |
2.796 |
2.780 |
2.792 |
+0.006 |
902 |
19,810 |
-20 |
Jul16 |
150923 |
2.822 |
2.830 |
2.815 |
2.827 |
+0.006 |
1,567 |
16,835 |
+358 |
Aug16 |
150923 |
2.828 |
2.841 |
2.828 |
2.840 |
+0.005 |
504 |
19,184 |
-53 |
Sep16 |
150923 |
2.829 |
2.839 |
2.824 |
2.836 |
+0.006 |
749 |
12,080 |
-74 |
Oct16 |
150923 |
2.857 |
2.865 |
2.851 |
2.863 |
+0.005 |
2,566 |
20,633 |
+211 |
Nov16 |
150923 |
2.942 |
2.947 |
2.941 |
2.945 |
+0.001 |
568 |
6,607 |
+123 |
Dec16 |
150923 |
3.103 |
3.108 |
3.097 |
3.104 |
+0.001 |
500 |
10,203 |
+300 |
Jan17 |
150923 |
3.205 |
3.212 |
3.202 |
3.209 |
+0.001 |
1,157 |
10,903 |
-866 |
Total Volume and Open Interest |
264,890 |
924,097 |
-2,039 |
Brent Crude Oil(ICE) |
Nov15 |
150923 |
49.08 |
50.25 |
47.68 |
47.75 |
-1.33 |
179,898 |
277,561 |
-2,018 |
Dec15 |
150923 |
49.83 |
51.00 |
48.41 |
48.48 |
-1.39 |
112,311 |
364,780 |
+4,604 |
Jan16 |
150923 |
50.69 |
51.75 |
49.19 |
49.25 |
-1.41 |
38,161 |
196,209 |
+2,961 |
Feb16 |
150923 |
51.12 |
52.44 |
50.00 |
50.01 |
-1.41 |
14,594 |
120,094 |
+32 |
Mar16 |
150923 |
52.03 |
53.02 |
50.61 |
50.66 |
-1.40 |
16,460 |
176,545 |
+161 |
Apr16 |
150923 |
52.70 |
53.69 |
51.34 |
51.34 |
-1.38 |
8,644 |
98,647 |
+2,283 |
May16 |
150923 |
53.00 |
54.23 |
51.92 |
51.92 |
-1.37 |
4,599 |
52,079 |
-46 |
Jun16 |
150923 |
53.82 |
54.76 |
52.41 |
52.46 |
-1.36 |
19,726 |
133,770 |
-928 |
Jul16 |
150923 |
54.38 |
54.74 |
52.94 |
52.94 |
-1.36 |
2,926 |
37,239 |
+263 |
Aug16 |
150923 |
53.39 |
53.39 |
53.39 |
53.39 |
-1.35 |
1,159 |
30,016 |
-183 |
Sep16 |
150923 |
55.25 |
55.25 |
53.82 |
53.82 |
-1.34 |
3,459 |
43,537 |
-440 |
Oct16 |
150923 |
55.91 |
55.91 |
54.25 |
54.25 |
-1.33 |
1,000 |
20,517 |
-207 |
Nov16 |
150923 |
54.68 |
54.68 |
54.68 |
54.68 |
-1.32 |
1,271 |
20,237 |
+33 |
Dec16 |
150923 |
56.54 |
57.20 |
55.03 |
55.10 |
-1.31 |
17,871 |
146,850 |
-126 |
Total Volume and Open Interest |
427,509 |
1,980,537 |
+7,530 |
Gas Oil(ICE) |
Oct15 |
150923 |
468.25 |
482.50 |
461.75 |
473.25 |
+13.50 |
43,440 |
140,856 |
-5,885 |
Nov15 |
150923 |
472.25 |
486.00 |
465.00 |
476.75 |
+13.00 |
40,019 |
160,880 |
+3,166 |
Dec15 |
150923 |
469.00 |
488.00 |
467.00 |
479.00 |
+12.25 |
30,966 |
114,305 |
-4,155 |
Jan16 |
150923 |
478.25 |
491.75 |
471.50 |
483.25 |
+11.75 |
8,740 |
47,970 |
+1,256 |
Feb16 |
150923 |
482.75 |
495.50 |
476.25 |
487.25 |
+11.00 |
4,333 |
34,932 |
+126 |
Mar16 |
150923 |
486.50 |
498.50 |
480.25 |
490.50 |
+10.50 |
5,314 |
27,644 |
+209 |
Apr16 |
150923 |
494.25 |
501.25 |
485.25 |
493.25 |
+10.25 |
5,135 |
24,587 |
+114 |
May16 |
150923 |
493.25 |
504.25 |
488.25 |
496.50 |
+9.75 |
1,224 |
17,214 |
+447 |
Jun16 |
150923 |
496.25 |
507.00 |
488.25 |
499.25 |
+9.25 |
6,306 |
53,457 |
+2,172 |
Jul16 |
150923 |
501.50 |
509.25 |
495.00 |
503.75 |
+9.00 |
486 |
12,873 |
+46 |
Total Volume and Open Interest |
154,753 |
779,306 |
-553 |
Ethanol(CBOT) |
Oct15 |
150923 |
1.566 |
1.587 |
1.529 |
1.535 |
-0.027 |
161 |
564 |
-50 |
Nov15 |
150923 |
1.530 |
1.545 |
1.500 |
1.504 |
-0.020 |
291 |
1,177 |
+34 |
Dec15 |
150923 |
1.499 |
1.503 |
1.480 |
1.482 |
-0.018 |
126 |
1,126 |
+30 |
Jan16 |
150923 |
1.475 |
1.475 |
1.460 |
1.463 |
-0.018 |
42 |
629 |
-10 |
Feb16 |
150923 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.018 |
13 |
251 |
-8 |
Mar16 |
150923 |
1.474 |
1.474 |
1.474 |
1.474 |
-0.018 |
0 |
526 |
+0 |
Apr16 |
150923 |
1.489 |
1.489 |
1.489 |
1.489 |
-0.018 |
0 |
402 |
+0 |
May16 |
150923 |
1.502 |
1.502 |
1.502 |
1.502 |
-0.018 |
0 |
48 |
+0 |
Total Volume and Open Interest |
633 |
4,892 |
-4 |
WTI Crude Oil(ICE) |
Nov15 |
150923 |
46.50 |
47.15 |
44.41 |
44.48 |
-1.88 |
41,100 |
82,681 |
+1,274 |
Dec15 |
150923 |
47.13 |
47.72 |
45.08 |
45.10 |
-1.82 |
31,369 |
105,213 |
+1,586 |
Jan16 |
150923 |
47.52 |
48.38 |
45.82 |
45.82 |
-1.75 |
11,409 |
26,854 |
+241 |
Feb16 |
150923 |
48.69 |
48.89 |
46.54 |
46.54 |
-1.69 |
6,535 |
9,356 |
+508 |
Mar16 |
150923 |
49.04 |
49.49 |
47.21 |
47.21 |
-1.63 |
4,280 |
18,275 |
-298 |
Apr16 |
150923 |
49.53 |
49.81 |
47.76 |
47.76 |
-1.57 |
1,521 |
4,571 |
+43 |
May16 |
150923 |
48.57 |
48.57 |
48.20 |
48.20 |
-1.51 |
1,129 |
5,265 |
-108 |
Jun16 |
150923 |
50.40 |
50.50 |
48.56 |
48.56 |
-1.47 |
3,793 |
31,997 |
-275 |
Jul16 |
150923 |
50.51 |
50.51 |
48.85 |
48.85 |
-1.44 |
182 |
1,883 |
+31 |
Aug16 |
150923 |
49.15 |
49.15 |
49.15 |
49.15 |
-1.41 |
96 |
3,793 |
+17 |
Sep16 |
150923 |
49.49 |
49.49 |
49.49 |
49.49 |
-1.38 |
77 |
4,963 |
-24 |
Oct16 |
150923 |
49.84 |
49.84 |
49.84 |
49.84 |
-1.36 |
28 |
1,840 |
+10 |
Nov16 |
150923 |
50.23 |
50.23 |
50.23 |
50.23 |
-1.35 |
37 |
1,794 |
-17 |
Dec16 |
150923 |
52.23 |
52.46 |
50.60 |
50.63 |
-1.33 |
3,440 |
49,847 |
+367 |
Jan17 |
150923 |
50.92 |
50.92 |
50.92 |
50.92 |
-1.32 |
0 |
1,863 |
-27 |
Feb17 |
150923 |
51.23 |
51.23 |
51.23 |
51.23 |
-1.31 |
0 |
1,093 |
+0 |
Total Volume and Open Interest |
105,561 |
394,833 |
-16,362 |
US Dollar Index(ICE) |
Dec15 |
150923 |
96.525 |
96.715 |
96.185 |
96.205 |
-0.240 |
36,501 |
68,625 |
+2,506 |
Mar16 |
150923 |
96.750 |
96.875 |
96.395 |
96.395 |
-0.235 |
124 |
814 |
+14 |
Jun16 |
150923 |
96.545 |
96.545 |
96.545 |
96.545 |
-0.238 |
4 |
162 |
+2 |
Total Volume and Open Interest |
36,630 |
69,603 |
+2,523 |
Australian Dollar(CME) |
Dec15 |
150923 |
70.53 |
70.55 |
69.58 |
69.70 |
-0.86 |
60,711 |
148,825 |
-379 |
Mar16 |
150923 |
69.65 |
69.95 |
69.27 |
69.38 |
-0.86 |
20 |
122 |
+9 |
Jun16 |
150923 |
69.11 |
69.11 |
69.11 |
69.11 |
-0.85 |
1 |
7 |
+0 |
Total Volume and Open Interest |
60,732 |
148,960 |
-370 |
British Pound(CME) |
Dec15 |
150923 |
153.54 |
153.57 |
152.14 |
152.54 |
-1.06 |
61,212 |
151,412 |
+2,109 |
Mar16 |
150923 |
153.18 |
153.19 |
152.11 |
152.49 |
-1.05 |
69 |
273 |
+23 |
Jun16 |
150923 |
152.45 |
152.45 |
152.26 |
152.45 |
-1.06 |
3 |
238 |
+2 |
Total Volume and Open Interest |
61,284 |
151,939 |
+2,134 |
Canadian Dollar(CME) |
Dec15 |
150923 |
75.30 |
75.54 |
74.82 |
74.96 |
-0.41 |
55,963 |
130,602 |
+7,061 |
Mar16 |
150923 |
75.26 |
75.51 |
74.82 |
74.94 |
-0.41 |
172 |
2,216 |
+47 |
Jun16 |
150923 |
75.00 |
75.42 |
74.91 |
74.91 |
-0.43 |
9 |
213 |
+9 |
Sep16 |
150923 |
74.92 |
74.92 |
74.92 |
74.92 |
-0.42 |
0 |
49 |
+0 |
Total Volume and Open Interest |
56,144 |
133,118 |
+7,117 |
Japanese Yen(CME) |
Dec15 |
150923 |
83.39 |
83.74 |
83.09 |
83.39 |
-0.05 |
99,497 |
180,096 |
+6,645 |
Mar16 |
150923 |
83.63 |
83.92 |
83.30 |
83.58 |
-0.06 |
110 |
521 |
-5 |
Jun16 |
150923 |
83.78 |
83.99 |
83.61 |
83.78 |
-0.06 |
0 |
63 |
+0 |
Total Volume and Open Interest |
99,607 |
180,761 |
+6,640 |
Swiss Franc(CME) |
Dec15 |
150923 |
102.86 |
103.02 |
102.31 |
102.61 |
-0.26 |
15,403 |
36,786 |
+696 |
Mar16 |
150923 |
103.06 |
103.39 |
102.73 |
102.99 |
-0.27 |
6 |
49 |
+0 |
Jun16 |
150923 |
103.43 |
103.43 |
103.35 |
103.43 |
-0.27 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,409 |
36,842 |
+696 |
EuroFX(CME) |
Dec15 |
150923 |
111.40 |
112.29 |
111.20 |
112.22 |
+0.75 |
200,427 |
310,122 |
-1,893 |
Mar16 |
150923 |
111.56 |
112.50 |
111.41 |
112.44 |
+0.75 |
255 |
1,698 |
+3 |
Jun16 |
150923 |
112.04 |
112.70 |
111.72 |
112.70 |
+0.76 |
6 |
804 |
+0 |
Total Volume and Open Interest |
200,693 |
312,805 |
-1,888 |
Mexican Peso(CME) |
Oct15 |
150923 |
582.75 |
582.75 |
582.75 |
582.75 |
-8.00 |
|
|
|
Nov15 |
150923 |
581.50 |
581.50 |
581.50 |
581.50 |
-8.00 |
|
|
|
Total Volume and Open Interest |
27,452 |
134,986 |
+3,535 |
Brazilian Real(CME) |
Oct15 |
150923 |
248.20 |
248.20 |
238.75 |
241.05 |
-4.70 |
588 |
11,853 |
-207 |
Nov15 |
150923 |
245.50 |
245.50 |
236.75 |
238.70 |
-4.65 |
5 |
128 |
+1 |
Dec15 |
150923 |
242.80 |
242.80 |
233.25 |
236.20 |
-4.60 |
42 |
10,268 |
+8 |
Jan16 |
150923 |
234.00 |
234.00 |
234.00 |
234.00 |
-4.30 |
|
|
|
Total Volume and Open Interest |
635 |
22,659 |
-198 |
30-Year T-Bonds(CBOT) |
Dec15 |
150923 |
155~130 |
156~080 |
154~220 |
155~200 |
-0~040 |
178,967 |
498,474 |
+8,230 |
Mar16 |
150923 |
154~050 |
154~080 |
153~200 |
154~080 |
-0~040 |
0 |
1 |
+0 |
Jun16 |
150923 |
154~080 |
154~080 |
154~080 |
154~080 |
-0~040 |
|
|
|
Total Volume and Open Interest |
178,967 |
498,475 |
+3,333 |
10-Year T-Notes(CBOT) |
Dec15 |
150923 |
128~015 |
128~110 |
127~250 |
127~310 |
-0~045 |
762,809 |
2,625,615 |
-28,010 |
Mar16 |
150923 |
127~170 |
127~170 |
127~170 |
127~170 |
-0~045 |
|
|
|
Jun16 |
150923 |
126~180 |
126~180 |
126~180 |
126~180 |
-0~045 |
|
|
|
Total Volume and Open Interest |
762,809 |
2,625,615 |
-53,039 |
5-Year T-Notes(CBOT) |
Sep15 |
150923 |
120~132 |
120~206 |
120~120 |
120~150 |
-0~022 |
1,402 |
66,157 |
-291 |
Dec15 |
150923 |
120~044 |
120~096 |
120~002 |
120~036 |
-0~020 |
438,442 |
2,279,695 |
-8,447 |
Mar16 |
150923 |
119~142 |
119~142 |
119~142 |
119~142 |
-0~006 |
|
|
|
Total Volume and Open Interest |
439,844 |
2,345,852 |
-8,738 |
2 Year T-Notes(CBOT) |
Sep15 |
150923 |
109~196 |
109~196 |
109~186 |
109~194 |
unch |
1,549 |
15,955 |
+839 |
Dec15 |
150923 |
109~134 |
109~146 |
109~122 |
109~140 |
unch |
149,414 |
1,095,027 |
-1,963 |
Mar16 |
150923 |
109~070 |
109~070 |
109~070 |
109~070 |
unch |
|
|
|
Total Volume and Open Interest |
150,963 |
1,110,982 |
-1,124 |
Eurodollars(CME) |
Dec15 |
150923 |
99.595 |
99.605 |
99.585 |
99.585 |
-0.010 |
205,525 |
1,289,498 |
-14,910 |
Mar16 |
150923 |
99.470 |
99.485 |
99.455 |
99.460 |
-0.010 |
136,036 |
1,249,650 |
+2,737 |
Jun16 |
150923 |
99.325 |
99.345 |
99.310 |
99.320 |
-0.010 |
123,966 |
1,207,942 |
-889 |
Sep16 |
150923 |
99.160 |
99.180 |
99.145 |
99.155 |
-0.015 |
110,956 |
957,366 |
+9,804 |
Dec16 |
150923 |
98.995 |
99.015 |
98.970 |
98.990 |
-0.010 |
152,097 |
1,289,675 |
+23,022 |
Mar17 |
150923 |
98.855 |
98.875 |
98.825 |
98.850 |
-0.005 |
99,242 |
731,701 |
+161 |
Jun17 |
150923 |
98.705 |
98.730 |
98.680 |
98.705 |
-0.005 |
91,472 |
740,111 |
+8,041 |
Sep17 |
150923 |
98.570 |
98.600 |
98.550 |
98.575 |
-0.005 |
93,047 |
574,545 |
-5,002 |
Dec17 |
150923 |
98.445 |
98.470 |
98.415 |
98.440 |
-0.005 |
92,431 |
649,338 |
+1,616 |
Mar18 |
150923 |
98.330 |
98.360 |
98.300 |
98.325 |
-0.005 |
53,949 |
406,174 |
+2,693 |
Jun18 |
150923 |
98.220 |
98.245 |
98.185 |
98.210 |
-0.010 |
58,647 |
437,440 |
+5,780 |
Sep18 |
150923 |
98.105 |
98.140 |
98.075 |
98.105 |
-0.010 |
49,076 |
250,900 |
+886 |
Dec18 |
150923 |
98.000 |
98.035 |
97.965 |
98.000 |
-0.010 |
40,741 |
297,209 |
-2,642 |
Mar19 |
150923 |
97.920 |
97.945 |
97.875 |
97.905 |
-0.010 |
26,328 |
166,082 |
-2,247 |
Jun19 |
150923 |
97.825 |
97.850 |
97.775 |
97.810 |
-0.010 |
24,837 |
164,573 |
-1,291 |
Sep19 |
150923 |
97.730 |
97.750 |
97.680 |
97.715 |
-0.010 |
19,388 |
128,111 |
-405 |
Dec19 |
150923 |
97.630 |
97.660 |
97.580 |
97.620 |
-0.010 |
16,159 |
111,791 |
-873 |
Mar20 |
150923 |
97.545 |
97.570 |
97.490 |
97.530 |
-0.010 |
13,197 |
76,365 |
+851 |
Total Volume and Open Interest |
1,460,999 |
11,206,058 |
+27,382 |
Ultra T-Bond(CBOT) |
Sep15 |
150921 |
158~25 |
158~25 |
157~26 |
157~27 |
-2~12 |
6,140 |
18,019 |
-14 |
Dec15 |
150923 |
158~17 |
159~14 |
157~16 |
158~20 |
-0~08 |
62,928 |
619,266 |
+4,742 |
Mar16 |
150923 |
158~15 |
158~15 |
158~15 |
158~15 |
-0~08 |
|
|
|
Total Volume and Open Interest |
62,928 |
619,266 |
-6,742 |
30 Day Federal Funds(CBOT) |
Sep15 |
150923 |
99.863 |
99.865 |
99.863 |
99.863 |
unch |
4,987 |
95,917 |
+687 |
Oct15 |
150923 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
7,224 |
200,405 |
-3,926 |
Nov15 |
150923 |
99.835 |
99.835 |
99.825 |
99.830 |
unch |
26,459 |
196,652 |
-3,870 |
Dec15 |
150923 |
99.800 |
99.800 |
99.785 |
99.795 |
unch |
16,320 |
82,766 |
+5,909 |
Jan16 |
150923 |
99.765 |
99.770 |
99.750 |
99.760 |
unch |
11,923 |
126,038 |
+3,760 |
Feb16 |
150923 |
99.735 |
99.735 |
99.720 |
99.725 |
-0.005 |
4,579 |
56,607 |
+57 |
Total Volume and Open Interest |
82,369 |
899,520 |
+3,037 |
3-Mth Euro-Yen(CME) |
Dec15 |
150923 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150923 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150923 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150923 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150923 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150923 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150923 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150923 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150923 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
150923 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
150923 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150923 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150923 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150923 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150923 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150923 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150923 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
150923 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
150923 |
148.37 |
148.43 |
148.32 |
148.32 |
unch |
487 |
21,247 |
-116 |
Mar16 |
150923 |
147.76 |
147.76 |
147.76 |
147.76 |
unch |
|
|
|
Jun16 |
150923 |
147.20 |
147.20 |
147.20 |
147.20 |
unch |
|
|
|
Total Volume and Open Interest |
487 |
21,247 |
-116 |
Euro-Bund(EUREX) |
Dec15 |
150923 |
156.20 |
156.26 |
155.71 |
155.92 |
-0.14 |
419,835 |
1,115,101 |
-19,041 |
Mar16 |
150923 |
158.08 |
158.08 |
157.62 |
157.75 |
-0.14 |
1,862 |
13,132 |
+962 |
Jun16 |
150923 |
155.92 |
155.92 |
155.92 |
155.92 |
-0.14 |
|
|
|
Total Volume and Open Interest |
421,697 |
1,128,233 |
-18,079 |
Euro-Bobl(EUREX) |
Dec15 |
150923 |
129.10 |
129.12 |
128.96 |
129.01 |
-0.06 |
299,348 |
1,004,732 |
-2,831 |
Mar16 |
150923 |
130.31 |
130.31 |
130.31 |
130.31 |
-0.09 |
0 |
10 |
+0 |
Jun16 |
150923 |
129.01 |
129.01 |
129.01 |
129.01 |
-0.06 |
|
|
|
Total Volume and Open Interest |
299,348 |
1,004,742 |
-2,831 |
3-Mth Euribor(EUREX) |
Sep15 |
150914 |
100.040 |
100.040 |
100.037 |
100.037 |
-0.003 |
54 |
13,932 |
-52 |
Dec15 |
150923 |
100.050 |
100.050 |
100.050 |
100.050 |
-0.005 |
18 |
32,530 |
-13 |
Mar16 |
150923 |
100.055 |
100.060 |
100.055 |
100.060 |
-0.005 |
0 |
4,640 |
+0 |
Total Volume and Open Interest |
192 |
80,647 |
-22 |
Long Gilt(LIFFE) |
Sep15 |
150923 |
119~22 |
119~24 |
119~17 |
119~18 |
-0~08 |
645 |
6,465 |
+205 |
Dec15 |
150923 |
118~29 |
118~29 |
118~18 |
118~22 |
-0~08 |
133,365 |
437,777 |
-5,637 |
Total Volume and Open Interest |
134,010 |
444,242 |
-5,432 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
150923 |
99.40 |
99.40 |
99.38 |
99.39 |
-0.01 |
38,702 |
428,977 |
-8,573 |
Mar16 |
150923 |
99.33 |
99.34 |
99.32 |
99.33 |
-0.01 |
53,296 |
392,471 |
-2,106 |
Jun16 |
150923 |
99.25 |
99.25 |
99.23 |
99.24 |
-0.02 |
22,645 |
424,419 |
-1,989 |
Sep16 |
150923 |
99.14 |
99.15 |
99.12 |
99.13 |
-0.02 |
24,728 |
327,108 |
+934 |
Dec16 |
150923 |
99.03 |
99.03 |
99.00 |
99.01 |
-0.02 |
38,593 |
384,262 |
+721 |
Mar17 |
150923 |
98.91 |
98.92 |
98.89 |
98.90 |
-0.02 |
26,148 |
290,532 |
+7 |
Total Volume and Open Interest |
366,610 |
3,278,207 |
-3,640 |
3-Mth Euribor(LIFFE) |
Dec15 |
150923 |
100.060 |
100.060 |
100.045 |
100.050 |
-0.005 |
21,526 |
381,191 |
-5,968 |
Mar16 |
150923 |
100.065 |
100.070 |
100.050 |
100.055 |
-0.010 |
29,840 |
297,302 |
+10,505 |
Jun16 |
150923 |
100.070 |
100.075 |
100.055 |
100.060 |
-0.010 |
20,444 |
326,263 |
-3,921 |
Total Volume and Open Interest |
247,613 |
2,969,008 |
+6,869 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
150923 |
97.92 |
97.93 |
97.91 |
97.93 |
+0.01 |
16,761 |
200,297 |
-2,901 |
Mar16 |
150923 |
98.00 |
98.02 |
98.00 |
98.01 |
+0.01 |
16,605 |
162,140 |
-572 |
Jun16 |
150923 |
98.05 |
98.08 |
98.05 |
98.07 |
+0.02 |
16,854 |
154,468 |
-642 |
Sep16 |
150923 |
98.06 |
98.10 |
98.06 |
98.09 |
+0.03 |
14,401 |
118,102 |
-3 |
Dec16 |
150923 |
98.01 |
98.07 |
98.01 |
98.05 |
+0.04 |
9,746 |
77,326 |
+286 |
Mar17 |
150923 |
97.95 |
98.02 |
97.94 |
98.00 |
+0.06 |
7,540 |
55,568 |
+1,054 |
Jun17 |
150923 |
97.88 |
97.95 |
97.88 |
97.93 |
+0.06 |
2,923 |
40,971 |
-257 |
Sep17 |
150923 |
97.78 |
97.86 |
97.78 |
97.85 |
+0.07 |
2,172 |
24,264 |
+453 |
Dec17 |
150923 |
97.76 |
97.76 |
97.76 |
97.76 |
+0.07 |
7 |
3,352 |
-591 |
Mar18 |
150923 |
97.62 |
97.68 |
97.62 |
97.68 |
+0.07 |
203 |
3,087 |
-38 |
Total Volume and Open Interest |
87,443 |
842,435 |
-3,155 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
150923 |
97.22 |
97.35 |
97.22 |
97.30 |
+0.08 |
80,862 |
658,746 |
-7,787 |
Mar16 |
150923 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.08 |
|
|
|
Total Volume and Open Interest |
80,862 |
658,746 |
-7,787 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
150923 |
98.09 |
98.17 |
98.09 |
98.14 |
+0.05 |
134,116 |
698,199 |
-28,519 |
Mar16 |
150923 |
98.14 |
98.14 |
98.14 |
98.14 |
+0.05 |
|
|
|
Total Volume and Open Interest |
134,116 |
698,199 |
-28,519 |
Gold(CMX) |
Oct15 |
150923 |
1123.8 |
1134.0 |
1121.3 |
1131.6 |
+6.6 |
2,973 |
20,272 |
-561 |
Dec15 |
150923 |
1123.8 |
1134.0 |
1121.1 |
1131.5 |
+6.7 |
87,119 |
283,672 |
-5,725 |
Feb16 |
150923 |
1124.0 |
1134.4 |
1122.6 |
1132.3 |
+6.7 |
6,559 |
47,406 |
+2,205 |
Apr16 |
150923 |
1125.8 |
1133.2 |
1125.8 |
1133.0 |
+6.7 |
1,055 |
19,761 |
+503 |
Jun16 |
150923 |
1124.0 |
1136.0 |
1123.3 |
1133.8 |
+6.7 |
161 |
14,066 |
+73 |
Aug16 |
150923 |
1134.7 |
1134.8 |
1134.7 |
1134.7 |
+6.7 |
96 |
3,912 |
+18 |
Oct16 |
150923 |
1135.6 |
1135.6 |
1135.6 |
1135.6 |
+6.7 |
25 |
1,939 |
+25 |
Dec16 |
150923 |
1135.8 |
1136.7 |
1135.8 |
1136.6 |
+6.7 |
84 |
11,883 |
+9 |
Feb17 |
150923 |
1137.9 |
1137.9 |
1137.9 |
1137.9 |
+6.7 |
0 |
158 |
+0 |
Apr17 |
150923 |
1139.3 |
1139.3 |
1139.3 |
1139.3 |
+6.7 |
0 |
576 |
+0 |
Jun17 |
150923 |
1140.8 |
1140.8 |
1140.8 |
1140.8 |
+6.7 |
0 |
3,846 |
+0 |
Total Volume and Open Interest |
98,548 |
417,553 |
-3,654 |
Silver(CMX) |
Sep15 |
150923 |
1474.0 |
1484.0 |
1474.0 |
1478.0 |
+3.0 |
57 |
232 |
-24 |
Dec15 |
150923 |
1476.5 |
1491.0 |
1468.5 |
1478.9 |
+3.3 |
22,245 |
118,594 |
-504 |
Mar16 |
150923 |
1482.5 |
1494.0 |
1475.0 |
1483.7 |
+3.4 |
915 |
16,238 |
+574 |
May16 |
150923 |
1478.0 |
1495.5 |
1478.0 |
1486.8 |
+3.5 |
107 |
2,666 |
-12 |
Jul16 |
150923 |
1489.5 |
1490.0 |
1489.5 |
1489.8 |
+3.5 |
88 |
5,647 |
+29 |
Sep16 |
150923 |
1492.7 |
1492.7 |
1492.7 |
1492.7 |
+3.5 |
40 |
727 |
+13 |
Dec16 |
150923 |
1497.5 |
1497.5 |
1496.8 |
1496.8 |
+3.6 |
341 |
5,785 |
-147 |
Total Volume and Open Interest |
23,827 |
154,067 |
-97 |
Platinum(NYMEX) |
Oct15 |
150923 |
937.0 |
947.2 |
925.8 |
932.4 |
-5.1 |
11,607 |
38,224 |
-4,205 |
Jan16 |
150923 |
936.7 |
946.7 |
926.2 |
932.0 |
-5.3 |
7,015 |
35,251 |
+4,717 |
Apr16 |
150923 |
934.5 |
945.0 |
931.8 |
933.9 |
-4.9 |
68 |
1,993 |
+60 |
Jul16 |
150923 |
935.2 |
935.2 |
935.2 |
935.2 |
-4.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,690 |
75,478 |
+571 |
Palladium(NYMEX) |
Sep15 |
150923 |
633.30 |
645.00 |
631.75 |
645.00 |
+34.15 |
7 |
18 |
-3 |
Dec15 |
150923 |
608.45 |
651.00 |
606.90 |
645.70 |
+34.75 |
2,794 |
26,820 |
-104 |
Mar16 |
150923 |
609.80 |
648.55 |
609.80 |
645.80 |
+34.70 |
5 |
195 |
+0 |
Total Volume and Open Interest |
2,806 |
27,050 |
-107 |
Copper(CMX) |
Sep15 |
150923 |
230.25 |
232.20 |
230.00 |
230.55 |
-0.15 |
329 |
1,561 |
-219 |
Dec15 |
150923 |
230.80 |
232.50 |
229.00 |
229.55 |
-0.20 |
35,380 |
99,798 |
-452 |
Mar16 |
150923 |
230.75 |
233.00 |
229.85 |
230.05 |
-0.30 |
2,661 |
27,535 |
+198 |
May16 |
150923 |
231.90 |
233.05 |
230.10 |
230.30 |
-0.35 |
806 |
9,398 |
+67 |
Jul16 |
150923 |
232.05 |
233.15 |
230.40 |
230.45 |
-0.35 |
145 |
2,650 |
-70 |
Total Volume and Open Interest |
39,846 |
150,295 |
-412 |
E-mini DJIA Index(CBOT) |
Sep15 |
150918 |
16658 |
16706 |
16398 |
16506 |
-152 |
26,853 |
40,862 |
-4,185 |
Dec15 |
150923 |
16221 |
16322 |
16065 |
16187 |
-42 |
171,597 |
60,368 |
+550 |
Mar16 |
150923 |
16119 |
16206 |
16002 |
16103 |
-42 |
37 |
74 |
+11 |
Jun16 |
150923 |
16021 |
16021 |
15978 |
16021 |
-42 |
0 |
5 |
+0 |
Total Volume and Open Interest |
171,634 |
60,447 |
+561 |
S & P 500(CME) |
Dec15 |
150923 |
1927.60 |
1941.40 |
1911.70 |
1928.60 |
-3.50 |
4,600 |
98,173 |
-62 |
Mar16 |
150923 |
1920.90 |
1927.70 |
1913.50 |
1920.90 |
-3.60 |
0 |
250 |
+0 |
Jun16 |
150923 |
1913.50 |
1920.30 |
1906.10 |
1913.50 |
-3.60 |
0 |
972 |
+0 |
Sep16 |
150923 |
1907.70 |
1914.50 |
1900.30 |
1907.70 |
-3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,600 |
99,396 |
-62 |
S & P 500 E-Mini(Globex) |
Dec15 |
150923 |
1930.50 |
1941.75 |
1910.50 |
1928.50 |
-3.50 |
1,513,503 |
2,862,583 |
-13,454 |
Mar16 |
150923 |
1921.75 |
1934.25 |
1902.50 |
1921.00 |
-3.50 |
3,944 |
8,812 |
+1,357 |
Jun16 |
150923 |
1914.00 |
1925.75 |
1896.50 |
1913.50 |
-3.50 |
30 |
379 |
+13 |
Sep16 |
150923 |
1907.75 |
1917.00 |
1893.75 |
1907.75 |
-3.50 |
0 |
84 |
+0 |
Total Volume and Open Interest |
1,517,478 |
2,871,859 |
-12,083 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
150923 |
4264.30 |
4292.80 |
4221.50 |
4262.80 |
-4.50 |
254,496 |
258,894 |
+1,819 |
Mar16 |
150923 |
4236.00 |
4280.80 |
4218.00 |
4256.30 |
-4.50 |
25 |
36 |
+1 |
Jun16 |
150923 |
4250.00 |
4269.50 |
4219.50 |
4250.00 |
-4.50 |
0 |
236 |
+0 |
Total Volume and Open Interest |
254,596 |
259,242 |
+1,895 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150918 |
1428.10 |
1428.10 |
1419.15 |
1419.15 |
-16.65 |
14,546 |
8,836 |
-7,869 |
Dec15 |
150923 |
1392.60 |
1402.50 |
1383.30 |
1388.60 |
-5.40 |
18,358 |
81,005 |
+455 |
Mar16 |
150923 |
1389.60 |
1389.60 |
1389.60 |
1389.60 |
-5.40 |
|
|
|
Total Volume and Open Interest |
18,358 |
81,010 |
+455 |
Volatility Index(CBOE) |
Sep15 |
150916 |
22.45 |
23.00 |
22.24 |
22.40 |
-0.18 |
67,304 |
56,286 |
-11,494 |
Oct15 |
150923 |
21.75 |
22.90 |
20.85 |
21.13 |
-0.65 |
101,186 |
176,792 |
-9,884 |
Nov15 |
150923 |
21.15 |
21.93 |
20.40 |
20.68 |
-0.45 |
42,723 |
44,132 |
+4,384 |
Dec15 |
150923 |
20.90 |
21.55 |
20.29 |
20.53 |
-0.35 |
16,926 |
35,166 |
-277 |
Total Volume and Open Interest |
177,121 |
322,305 |
-6,640 |
Russell 2000(ICE) |
Dec15 |
150923 |
1137.70 |
1145.90 |
1129.10 |
1134.00 |
-5.10 |
100,082 |
365,517 |
+835 |
Mar16 |
150923 |
1131.20 |
1131.20 |
1131.20 |
1131.20 |
-5.20 |
0 |
1 |
+0 |
Jun16 |
150923 |
1127.50 |
1127.50 |
1127.50 |
1127.50 |
-5.60 |
|
|
|
Total Volume and Open Interest |
100,082 |
365,518 |
+835 |
Nikkei 225(CME) |
Dec15 |
150923 |
17645 |
17830 |
17440 |
17670 |
-15 |
6,508 |
48,516 |
+86 |
Mar16 |
150923 |
17700 |
17840 |
17620 |
17735 |
-15 |
0 |
7 |
+0 |
Total Volume and Open Interest |
6,508 |
48,524 |
+86 |
Nikkei 225(SGX) |
Dec15 |
150923 |
17895 |
17900 |
17335 |
17525 |
-475 |
32,201 |
199,888 |
-4,977 |
Mar16 |
150923 |
17505 |
17505 |
17505 |
17505 |
-475 |
0 |
482 |
+0 |
Jun16 |
150923 |
17380 |
17380 |
17380 |
17380 |
-475 |
0 |
203 |
+0 |
Total Volume and Open Interest |
32,204 |
211,839 |
-4,977 |
CAC 40(EURONEXT) |
Oct15 |
150923 |
4391.5 |
4479.5 |
4383.0 |
4423.0 |
+4.5 |
88,117 |
219,799 |
-5,002 |
Nov15 |
150923 |
4395.5 |
4467.0 |
4388.0 |
4421.0 |
+4.5 |
39 |
80 |
-48 |
Dec15 |
150923 |
4394.0 |
4465.5 |
4384.0 |
4415.5 |
+5.0 |
534 |
13,087 |
-220 |
Total Volume and Open Interest |
88,690 |
232,994 |
-5,270 |
Hang Seng Index(HKFE) |
Sep15 |
150923 |
21580 |
21612 |
20944 |
21313 |
-279 |
72,544 |
90,575 |
+1,114 |
Oct15 |
150923 |
21571 |
21571 |
20888 |
21299 |
-268 |
2,075 |
5,645 |
+1,221 |
Total Volume and Open Interest |
74,956 |
104,324 |
+2,407 |
DAX(EUREX) |
Sep15 |
150918 |
10200.5 |
10220.0 |
9948.5 |
9948.5 |
-296.0 |
123,415 |
49,189 |
-27,779 |
Dec15 |
150923 |
9510.0 |
9712.0 |
9483.0 |
9620.5 |
+51.5 |
106,925 |
134,412 |
-1,802 |
Mar16 |
150923 |
9537.0 |
9720.0 |
9500.0 |
9633.0 |
+51.5 |
149 |
674 |
+25 |
Total Volume and Open Interest |
107,076 |
135,086 |
-1,777 |
FT-SE 100(EURONEXT) |
Dec15 |
150923 |
5884.50 |
6035.00 |
5865.00 |
6002.00 |
+94.50 |
85,823 |
546,104 |
+427 |
Mar16 |
150923 |
5952.50 |
5981.00 |
5952.50 |
5953.50 |
+94.00 |
3 |
12 |
+1 |
Jun16 |
150923 |
5903.50 |
5903.50 |
5903.50 |
5903.50 |
+94.00 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
85,826 |
547,871 |
+428 |
SPI 200(SFE) |
Dec15 |
150923 |
5093.0 |
5093.0 |
4970.0 |
4995.0 |
-101.0 |
39,392 |
230,790 |
-2,016 |
Mar16 |
150923 |
4972.0 |
4972.0 |
4940.0 |
4940.0 |
-99.0 |
10 |
3,077 |
+8 |
Jun16 |
150923 |
4930.0 |
4930.0 |
4930.0 |
4930.0 |
-99.0 |
0 |
1,060 |
+0 |
Total Volume and Open Interest |
39,588 |
237,027 |
-1,910 |
FTSE MIB(ISE) |
Dec15 |
150923 |
21070.00 |
21390.00 |
20915.00 |
21074.00 |
+31.00 |
29,206 |
56,414 |
+1,113 |
Mar16 |
150923 |
21090.00 |
21325.00 |
20995.00 |
21094.00 |
+49.00 |
31 |
26 |
+21 |
Jun16 |
150923 |
20675.00 |
20675.00 |
20675.00 |
20675.00 |
+49.00 |
|
|
|
Total Volume and Open Interest |
29,237 |
56,440 |
+1,134 |
KOSPI 200(KFE) |
Dec15 |
150923 |
237.05 |
237.45 |
234.65 |
235.60 |
-2.90 |
151,494 |
121,561 |
-3,242 |
Mar16 |
150923 |
234.05 |
235.15 |
232.60 |
233.30 |
-3.05 |
866 |
2,475 |
+25 |
Jun16 |
150923 |
234.30 |
235.60 |
234.30 |
235.45 |
-1.85 |
7 |
357 |
+22 |
Total Volume and Open Interest |
152,370 |
125,651 |
-3,197 |
GSCI(CME) |
Oct15 |
150923 |
357.20 |
357.20 |
357.20 |
357.20 |
-5.10 |
41 |
13,913 |
+32 |
Nov15 |
150923 |
360.05 |
360.05 |
360.05 |
360.05 |
-5.15 |
|
|
|
Dec15 |
150923 |
364.75 |
364.75 |
364.75 |
364.75 |
-5.15 |
|
|
|
Total Volume and Open Interest |
41 |
13,913 |
+32 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|