|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 24, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
150924 |
863.00 |
869.25 |
858.00 |
868.00 |
+4.25 |
118,016 |
383,932 |
+564 |
Jan16 |
150924 |
867.75 |
873.50 |
862.25 |
872.50 |
+4.25 |
41,336 |
88,058 |
+3,212 |
Mar16 |
150924 |
872.50 |
877.75 |
866.75 |
876.75 |
+4.25 |
23,064 |
90,042 |
-906 |
May16 |
150924 |
875.00 |
880.50 |
870.00 |
879.50 |
+4.00 |
9,574 |
55,471 |
+2,032 |
Jul16 |
150924 |
878.75 |
885.25 |
875.00 |
884.25 |
+4.50 |
8,190 |
43,515 |
+426 |
Aug16 |
150924 |
880.00 |
884.50 |
874.50 |
883.75 |
+4.75 |
551 |
3,204 |
+192 |
Sep16 |
150924 |
877.00 |
877.00 |
877.00 |
877.00 |
+4.75 |
169 |
693 |
+1 |
Nov16 |
150924 |
870.00 |
876.50 |
866.00 |
875.50 |
+5.50 |
3,292 |
22,216 |
+560 |
Jan17 |
150924 |
874.00 |
881.25 |
874.00 |
881.25 |
+5.25 |
30 |
253 |
+8 |
Mar17 |
150924 |
883.00 |
886.00 |
883.00 |
886.00 |
+5.25 |
17 |
174 |
+3 |
May17 |
150924 |
889.75 |
889.75 |
889.75 |
889.75 |
+5.50 |
68 |
157 |
+50 |
Jul17 |
150924 |
895.00 |
895.00 |
895.00 |
895.00 |
+5.50 |
140 |
288 |
+42 |
Aug17 |
150924 |
892.25 |
892.25 |
892.25 |
892.25 |
+5.00 |
0 |
32 |
+0 |
Sep17 |
150924 |
888.25 |
888.25 |
888.25 |
888.25 |
+5.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
204,542 |
688,550 |
+6,235 |
Soybean Meal(CBOT) |
Oct15 |
150924 |
303.50 |
304.30 |
300.80 |
302.40 |
-0.70 |
19,783 |
38,030 |
-2,191 |
Dec15 |
150924 |
302.40 |
303.30 |
299.80 |
301.90 |
-0.10 |
55,017 |
170,779 |
-2,360 |
Jan16 |
150924 |
301.10 |
302.40 |
299.20 |
300.90 |
+0.20 |
9,031 |
35,667 |
+73 |
Mar16 |
150924 |
300.10 |
301.30 |
298.40 |
299.40 |
-0.60 |
6,969 |
41,588 |
+923 |
May16 |
150924 |
298.20 |
299.40 |
296.50 |
297.30 |
-0.80 |
4,864 |
34,137 |
+554 |
Jul16 |
150924 |
298.20 |
300.40 |
297.00 |
297.80 |
-0.60 |
4,236 |
26,486 |
+347 |
Aug16 |
150924 |
298.30 |
299.70 |
297.00 |
297.60 |
-0.60 |
1,123 |
6,911 |
+287 |
Sep16 |
150924 |
298.10 |
299.50 |
296.90 |
297.40 |
-0.40 |
720 |
7,156 |
+133 |
Oct16 |
150924 |
295.90 |
297.40 |
294.70 |
295.20 |
-0.20 |
435 |
5,408 |
-65 |
Dec16 |
150924 |
296.80 |
297.70 |
294.20 |
295.10 |
-0.10 |
885 |
12,644 |
+239 |
Total Volume and Open Interest |
103,236 |
380,849 |
-1,997 |
Soybean Oil(CBOT) |
Oct15 |
150924 |
26.30 |
27.00 |
26.23 |
26.98 |
+0.65 |
14,483 |
28,384 |
-2,927 |
Dec15 |
150924 |
26.45 |
27.20 |
26.44 |
27.18 |
+0.64 |
42,635 |
210,620 |
+899 |
Jan16 |
150924 |
26.80 |
27.51 |
26.75 |
27.49 |
+0.63 |
9,272 |
44,044 |
+1,391 |
Mar16 |
150924 |
27.07 |
27.74 |
26.99 |
27.73 |
+0.62 |
5,032 |
48,294 |
+1,431 |
May16 |
150924 |
27.26 |
27.90 |
27.16 |
27.88 |
+0.60 |
2,601 |
34,972 |
+640 |
Jul16 |
150924 |
27.43 |
28.08 |
27.35 |
28.07 |
+0.60 |
2,848 |
27,639 |
+1,024 |
Aug16 |
150924 |
27.51 |
28.13 |
27.51 |
28.13 |
+0.57 |
62 |
6,329 |
+34 |
Sep16 |
150924 |
27.72 |
28.20 |
27.62 |
28.20 |
+0.57 |
70 |
4,659 |
+26 |
Oct16 |
150924 |
27.66 |
28.25 |
27.56 |
28.25 |
+0.58 |
55 |
4,405 |
+31 |
Dec16 |
150924 |
27.87 |
28.41 |
27.80 |
28.39 |
+0.58 |
578 |
13,125 |
+197 |
Total Volume and Open Interest |
77,760 |
424,914 |
+2,813 |
Canola(WCE) |
Nov15 |
150924 |
465.5 |
473.2 |
465.5 |
471.7 |
+5.4 |
9,465 |
108,167 |
+241 |
Jan16 |
150924 |
471.2 |
477.9 |
471.2 |
476.7 |
+5.5 |
2,055 |
34,001 |
+921 |
Mar16 |
150924 |
473.2 |
478.9 |
473.2 |
478.4 |
+5.4 |
520 |
12,326 |
-122 |
May16 |
150924 |
477.2 |
478.5 |
473.5 |
478.2 |
+5.4 |
85 |
4,488 |
-33 |
Jul16 |
150924 |
476.7 |
477.4 |
472.6 |
477.0 |
+5.0 |
274 |
11,266 |
+45 |
Total Volume and Open Interest |
12,602 |
172,874 |
+1,050 |
Corn(CBOT) |
Dec15 |
150924 |
382.75 |
384.00 |
379.25 |
381.50 |
-1.75 |
125,418 |
742,718 |
+920 |
Mar16 |
150924 |
394.50 |
395.25 |
390.75 |
392.75 |
-2.00 |
30,523 |
235,277 |
+6,342 |
May16 |
150924 |
402.00 |
402.75 |
398.25 |
400.00 |
-2.00 |
5,331 |
87,760 |
+974 |
Jul16 |
150924 |
407.00 |
408.00 |
403.75 |
405.50 |
-2.25 |
7,410 |
87,475 |
+832 |
Sep16 |
150924 |
399.50 |
401.25 |
397.25 |
398.50 |
-2.25 |
1,962 |
34,634 |
+667 |
Dec16 |
150924 |
407.00 |
407.25 |
403.50 |
404.50 |
-2.75 |
7,563 |
73,278 |
-95 |
Mar17 |
150924 |
415.50 |
415.50 |
413.75 |
414.50 |
-2.75 |
9 |
2,965 |
+0 |
May17 |
150924 |
420.25 |
420.50 |
420.00 |
420.50 |
-2.75 |
2 |
1,114 |
+0 |
Jul17 |
150924 |
423.50 |
423.75 |
423.00 |
423.75 |
-3.25 |
5 |
1,205 |
+0 |
Sep17 |
150924 |
412.75 |
412.75 |
411.50 |
412.25 |
-2.00 |
0 |
522 |
+0 |
Total Volume and Open Interest |
178,239 |
1,269,119 |
+9,650 |
Wheat(CBOT) |
Dec15 |
150924 |
507.00 |
509.00 |
496.75 |
497.25 |
-10.25 |
51,729 |
228,567 |
-4,187 |
Mar16 |
150924 |
515.00 |
515.75 |
503.50 |
504.25 |
-10.75 |
18,724 |
82,845 |
-460 |
May16 |
150924 |
518.50 |
519.50 |
508.50 |
508.75 |
-10.75 |
3,100 |
22,048 |
-206 |
Jul16 |
150924 |
521.75 |
523.00 |
511.75 |
512.00 |
-10.75 |
1,519 |
32,851 |
+101 |
Sep16 |
150924 |
529.75 |
530.75 |
520.25 |
520.25 |
-10.50 |
183 |
3,508 |
+11 |
Dec16 |
150924 |
543.75 |
544.50 |
534.25 |
534.25 |
-10.25 |
453 |
4,663 |
-25 |
Total Volume and Open Interest |
75,709 |
375,578 |
-4,766 |
Wheat(KCBT) |
Dec15 |
150924 |
501.00 |
503.00 |
489.25 |
490.00 |
-11.75 |
9,423 |
121,136 |
+344 |
Mar16 |
150924 |
514.75 |
517.25 |
504.00 |
504.50 |
-11.50 |
1,397 |
32,276 |
+198 |
May16 |
150924 |
525.25 |
526.75 |
514.00 |
514.50 |
-11.25 |
663 |
10,046 |
+36 |
Jul16 |
150924 |
533.00 |
536.00 |
523.25 |
523.50 |
-11.50 |
1,286 |
17,990 |
+338 |
Sep16 |
150924 |
544.50 |
548.00 |
536.75 |
537.00 |
-12.00 |
349 |
3,091 |
+109 |
Dec16 |
150924 |
564.25 |
566.00 |
553.50 |
553.50 |
-12.00 |
509 |
3,385 |
+151 |
Total Volume and Open Interest |
13,632 |
188,020 |
+1,172 |
Wheat(MGE) |
Dec15 |
150924 |
526.00 |
527.50 |
513.50 |
514.00 |
-13.25 |
3,490 |
31,480 |
+47 |
Mar16 |
150924 |
540.00 |
541.00 |
527.50 |
527.75 |
-13.00 |
1,176 |
14,420 |
-132 |
May16 |
150924 |
549.75 |
549.75 |
537.75 |
538.00 |
-12.50 |
237 |
6,401 |
+121 |
Jul16 |
150924 |
558.75 |
559.00 |
548.00 |
548.00 |
-12.25 |
475 |
3,959 |
-20 |
Sep16 |
150924 |
566.75 |
569.25 |
559.00 |
559.00 |
-11.50 |
225 |
3,001 |
+94 |
Total Volume and Open Interest |
5,956 |
60,226 |
+170 |
Oats(CBOT) |
Dec15 |
150924 |
229.75 |
230.75 |
226.00 |
226.25 |
-3.75 |
181 |
7,124 |
+29 |
Mar16 |
150924 |
233.75 |
234.50 |
230.25 |
230.25 |
-3.50 |
21 |
1,776 |
+1 |
May16 |
150924 |
234.50 |
234.50 |
234.50 |
234.50 |
-3.00 |
0 |
95 |
+0 |
Jul16 |
150924 |
235.25 |
235.25 |
235.25 |
235.25 |
-3.00 |
|
|
|
Total Volume and Open Interest |
202 |
8,995 |
+30 |
Rough Rice(CBOT) |
Nov15 |
150924 |
12.88 |
13.04 |
12.88 |
13.02 |
+0.11 |
311 |
8,093 |
+133 |
Jan16 |
150924 |
13.16 |
13.32 |
13.16 |
13.30 |
+0.11 |
93 |
2,643 |
+53 |
Mar16 |
150924 |
13.40 |
13.52 |
13.40 |
13.52 |
+0.11 |
12 |
136 |
+5 |
May16 |
150924 |
13.70 |
13.70 |
13.70 |
13.70 |
+0.11 |
2 |
31 |
+2 |
Total Volume and Open Interest |
418 |
10,960 |
+193 |
Live Cattle(CME) |
Oct15 |
150924 |
131.400 |
134.250 |
128.735 |
130.700 |
-2.535 |
11,546 |
45,688 |
-1,843 |
Dec15 |
150924 |
134.235 |
137.450 |
131.700 |
134.000 |
-1.750 |
22,980 |
124,253 |
+1,965 |
Feb16 |
150924 |
134.575 |
138.000 |
132.450 |
134.500 |
-1.850 |
6,196 |
44,868 |
+179 |
Apr16 |
150924 |
132.185 |
136.535 |
131.285 |
133.050 |
-2.100 |
3,068 |
32,901 |
+69 |
Jun16 |
150924 |
126.000 |
128.400 |
123.200 |
125.050 |
-1.485 |
1,014 |
13,215 |
+58 |
Aug16 |
150924 |
123.180 |
125.730 |
121.180 |
122.730 |
-1.750 |
290 |
2,555 |
+118 |
Total Volume and Open Interest |
45,493 |
267,058 |
+719 |
Feeder Cattle(CME) |
Sep15 |
150924 |
195.000 |
195.035 |
194.150 |
194.235 |
-0.715 |
1,031 |
1,978 |
-223 |
Oct15 |
150924 |
181.000 |
184.650 |
177.100 |
180.100 |
-2.280 |
3,820 |
12,927 |
+308 |
Nov15 |
150924 |
177.935 |
181.850 |
174.050 |
177.100 |
-2.280 |
2,186 |
11,206 |
+206 |
Jan16 |
150924 |
172.300 |
175.935 |
168.650 |
171.650 |
-1.885 |
816 |
5,828 |
+2 |
Mar16 |
150924 |
170.080 |
173.435 |
166.785 |
169.500 |
-1.950 |
584 |
4,032 |
+95 |
Apr16 |
150924 |
170.985 |
173.500 |
167.285 |
170.130 |
-1.855 |
320 |
637 |
-4 |
May16 |
150924 |
170.500 |
172.950 |
166.935 |
169.685 |
-2.000 |
254 |
1,117 |
+62 |
Total Volume and Open Interest |
9,061 |
38,008 |
+460 |
Lean Hogs(CME) |
Oct15 |
150924 |
70.550 |
71.750 |
70.050 |
71.650 |
+1.100 |
9,613 |
32,659 |
-3,850 |
Dec15 |
150924 |
64.150 |
65.900 |
63.600 |
65.830 |
+1.605 |
12,196 |
83,284 |
+1,054 |
Feb16 |
150924 |
68.730 |
69.730 |
68.050 |
69.680 |
+0.950 |
4,283 |
34,376 |
+772 |
Apr16 |
150924 |
72.250 |
72.750 |
71.535 |
72.700 |
+0.450 |
2,325 |
25,751 |
+140 |
May16 |
150924 |
76.800 |
77.330 |
76.680 |
77.330 |
+0.250 |
27 |
460 |
-5 |
Jun16 |
150924 |
80.080 |
80.500 |
79.635 |
80.450 |
+0.050 |
970 |
11,794 |
+307 |
Jul16 |
150924 |
79.330 |
79.635 |
79.050 |
79.580 |
-0.100 |
97 |
1,973 |
+44 |
Aug16 |
150924 |
78.600 |
78.900 |
78.500 |
78.730 |
-0.250 |
73 |
2,140 |
+42 |
Total Volume and Open Interest |
29,591 |
195,340 |
-1,495 |
Class III Milk(CME) |
Sep15 |
150924 |
15.80 |
15.82 |
15.80 |
15.81 |
-0.02 |
165 |
4,504 |
+39 |
Oct15 |
150924 |
15.36 |
15.74 |
15.32 |
15.57 |
+0.20 |
323 |
4,524 |
+130 |
Nov15 |
150924 |
15.61 |
15.94 |
15.57 |
15.78 |
+0.14 |
201 |
4,140 |
+29 |
Dec15 |
150924 |
15.59 |
15.99 |
15.59 |
15.82 |
+0.16 |
140 |
3,886 |
+62 |
Jan16 |
150924 |
15.65 |
15.77 |
15.65 |
15.70 |
+0.06 |
124 |
1,488 |
+18 |
Feb16 |
150924 |
15.74 |
15.78 |
15.72 |
15.72 |
-0.02 |
94 |
1,373 |
+12 |
Mar16 |
150924 |
15.85 |
15.96 |
15.85 |
15.92 |
unch |
132 |
1,322 |
+33 |
Apr16 |
150924 |
15.90 |
15.91 |
15.90 |
15.91 |
+0.06 |
65 |
994 |
+17 |
May16 |
150924 |
15.93 |
15.99 |
15.93 |
15.97 |
+0.04 |
30 |
989 |
+12 |
Jun16 |
150924 |
16.17 |
16.19 |
16.17 |
16.17 |
unch |
56 |
808 |
+24 |
Jul16 |
150924 |
16.37 |
16.37 |
16.37 |
16.37 |
unch |
21 |
655 |
+15 |
Aug16 |
150924 |
16.43 |
16.43 |
16.43 |
16.43 |
unch |
9 |
594 |
+5 |
Sep16 |
150924 |
16.36 |
16.36 |
16.36 |
16.36 |
unch |
11 |
576 |
+10 |
Total Volume and Open Interest |
1,393 |
27,318 |
+428 |
Cocoa(ICE) |
Dec15 |
150924 |
3314 |
3314 |
3271 |
3293 |
-22 |
15,685 |
95,833 |
+459 |
Mar16 |
150924 |
3309 |
3310 |
3271 |
3292 |
-18 |
7,287 |
57,773 |
-131 |
May16 |
150924 |
3291 |
3300 |
3265 |
3286 |
-13 |
1,679 |
20,515 |
+158 |
Jul16 |
150924 |
3277 |
3284 |
3254 |
3273 |
-12 |
1,430 |
13,086 |
+679 |
Sep16 |
150924 |
3266 |
3266 |
3242 |
3257 |
-11 |
456 |
8,376 |
+25 |
Dec16 |
150924 |
3242 |
3242 |
3215 |
3232 |
-12 |
51 |
5,343 |
+25 |
Mar17 |
150924 |
3218 |
3218 |
3195 |
3211 |
-10 |
567 |
11,255 |
+358 |
Total Volume and Open Interest |
27,352 |
213,628 |
+1,723 |
Coffee "C"(ICE) |
Dec15 |
150924 |
115.75 |
119.45 |
114.55 |
118.30 |
+2.10 |
12,575 |
109,641 |
+747 |
Mar16 |
150924 |
119.00 |
122.65 |
117.80 |
121.50 |
+2.05 |
4,373 |
38,858 |
+809 |
May16 |
150924 |
121.40 |
124.70 |
120.00 |
123.65 |
+2.00 |
2,624 |
19,513 |
+340 |
Jul16 |
150924 |
123.40 |
126.30 |
122.00 |
125.45 |
+1.90 |
1,114 |
8,405 |
+238 |
Sep16 |
150924 |
125.00 |
127.60 |
123.90 |
127.15 |
+1.75 |
720 |
5,601 |
+217 |
Dec16 |
150924 |
127.40 |
130.00 |
126.75 |
129.85 |
+1.65 |
760 |
8,735 |
+162 |
Total Volume and Open Interest |
22,663 |
193,509 |
+2,797 |
Orange Juice(ICE) |
Nov15 |
150924 |
111.05 |
112.00 |
105.95 |
110.25 |
-0.65 |
1,120 |
9,732 |
+22 |
Jan16 |
150924 |
112.25 |
113.15 |
107.45 |
111.25 |
-1.00 |
403 |
2,386 |
+270 |
Mar16 |
150924 |
114.30 |
114.80 |
109.45 |
113.10 |
-0.95 |
35 |
700 |
+22 |
May16 |
150924 |
116.25 |
116.25 |
111.40 |
115.10 |
-0.90 |
10 |
136 |
+10 |
Jul16 |
150924 |
116.50 |
118.75 |
116.40 |
118.75 |
-0.75 |
|
|
|
Sep16 |
150924 |
118.00 |
121.45 |
118.00 |
121.45 |
-0.45 |
|
|
|
Total Volume and Open Interest |
1,568 |
12,954 |
+324 |
Sugar #11(ICE) |
Oct15 |
150924 |
10.95 |
11.20 |
10.86 |
11.19 |
+0.24 |
45,291 |
89,832 |
-9,494 |
Mar16 |
150924 |
11.60 |
11.88 |
11.50 |
11.86 |
+0.31 |
56,435 |
419,553 |
+6,406 |
May16 |
150924 |
11.50 |
11.80 |
11.44 |
11.78 |
+0.29 |
18,661 |
97,175 |
+2,307 |
Jul16 |
150924 |
11.44 |
11.73 |
11.37 |
11.70 |
+0.27 |
9,744 |
65,028 |
+873 |
Oct16 |
150924 |
11.69 |
11.90 |
11.54 |
11.87 |
+0.26 |
2,994 |
58,017 |
-134 |
Mar17 |
150924 |
12.14 |
12.39 |
12.05 |
12.36 |
+0.25 |
879 |
24,734 |
+239 |
May17 |
150924 |
12.19 |
12.41 |
12.05 |
12.38 |
+0.21 |
210 |
4,091 |
+18 |
Jul17 |
150924 |
12.22 |
12.43 |
12.07 |
12.40 |
+0.20 |
273 |
4,872 |
-31 |
Total Volume and Open Interest |
134,673 |
770,935 |
+269 |
London Cocoa(LCE) |
Dec15 |
150924 |
2253 |
2254 |
2227 |
2238 |
-15 |
8,037 |
98,806 |
+794 |
Mar16 |
150924 |
2230 |
2230 |
2209 |
2217 |
-13 |
4,298 |
76,636 |
+508 |
May16 |
150924 |
2225 |
2225 |
2205 |
2213 |
-12 |
2,384 |
23,101 |
-47 |
Jul16 |
150924 |
2214 |
2218 |
2203 |
2208 |
-12 |
1,948 |
32,894 |
+519 |
Sep16 |
150924 |
2204 |
2206 |
2196 |
2200 |
-12 |
879 |
27,743 |
+76 |
Dec16 |
150924 |
2175 |
2177 |
2163 |
2167 |
-12 |
484 |
5,179 |
+144 |
Mar17 |
150924 |
2145 |
2148 |
2137 |
2142 |
-12 |
1,047 |
21,404 |
+413 |
Total Volume and Open Interest |
19,085 |
286,169 |
+2,414 |
London Sugar(LCE) |
Dec15 |
150924 |
342.90 |
349.50 |
340.60 |
348.90 |
+7.40 |
2,997 |
35,022 |
-490 |
Mar16 |
150924 |
338.80 |
345.50 |
337.10 |
344.90 |
+6.90 |
1,704 |
26,036 |
+325 |
May16 |
150924 |
338.90 |
345.60 |
337.00 |
345.00 |
+7.20 |
255 |
10,672 |
-9 |
Aug16 |
150924 |
339.20 |
345.60 |
337.30 |
344.70 |
+6.50 |
64 |
3,914 |
+6 |
Oct16 |
150924 |
340.20 |
345.40 |
338.20 |
344.60 |
+5.60 |
57 |
2,038 |
-14 |
Total Volume and Open Interest |
5,243 |
78,964 |
-81 |
Cotton(ICE) |
Oct15 |
150924 |
59.04 |
59.04 |
59.04 |
59.04 |
+0.34 |
66 |
55 |
-27 |
Dec15 |
150924 |
59.88 |
60.80 |
59.70 |
60.31 |
+0.34 |
16,905 |
120,921 |
+991 |
Mar16 |
150924 |
59.58 |
60.49 |
59.45 |
60.12 |
+0.49 |
3,694 |
45,459 |
-30 |
May16 |
150924 |
60.14 |
60.82 |
60.00 |
60.56 |
+0.42 |
397 |
4,854 |
+156 |
Jul16 |
150924 |
60.64 |
61.20 |
60.46 |
60.96 |
+0.32 |
251 |
5,719 |
+138 |
Oct16 |
150924 |
59.50 |
59.50 |
59.50 |
59.50 |
+0.36 |
0 |
4 |
+0 |
Total Volume and Open Interest |
21,525 |
182,136 |
+1,361 |
Lumber(CME) |
Nov15 |
150924 |
217.0 |
220.0 |
215.6 |
216.9 |
-0.4 |
482 |
4,588 |
-52 |
Jan16 |
150924 |
221.7 |
223.7 |
219.5 |
220.0 |
-1.5 |
63 |
922 |
+27 |
Mar16 |
150924 |
232.3 |
232.3 |
229.2 |
229.3 |
-1.2 |
4 |
97 |
+0 |
May16 |
150924 |
240.0 |
240.0 |
239.7 |
239.7 |
-1.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
549 |
5,618 |
-25 |
Crude Oil(NYM) |
Nov15 |
150924 |
44.62 |
45.18 |
43.71 |
44.91 |
+0.43 |
345,875 |
456,794 |
-1,791 |
Dec15 |
150924 |
45.23 |
45.74 |
44.31 |
45.48 |
+0.38 |
98,544 |
265,237 |
-1,551 |
Jan16 |
150924 |
45.99 |
46.44 |
45.06 |
46.18 |
+0.36 |
32,352 |
112,847 |
+1,248 |
Feb16 |
150924 |
46.78 |
47.10 |
45.79 |
46.89 |
+0.35 |
19,480 |
74,747 |
+184 |
Mar16 |
150924 |
47.38 |
47.81 |
46.50 |
47.58 |
+0.37 |
25,940 |
96,473 |
+4,827 |
Apr16 |
150924 |
47.97 |
48.33 |
47.30 |
48.17 |
+0.41 |
7,300 |
32,232 |
+811 |
May16 |
150924 |
48.44 |
48.65 |
47.68 |
48.65 |
+0.45 |
3,883 |
24,319 |
+459 |
Jun16 |
150924 |
48.63 |
49.23 |
48.01 |
49.04 |
+0.48 |
16,480 |
109,488 |
-699 |
Jul16 |
150924 |
48.65 |
49.40 |
48.55 |
49.34 |
+0.49 |
1,414 |
25,323 |
+158 |
Aug16 |
150924 |
48.88 |
49.65 |
48.88 |
49.65 |
+0.50 |
719 |
20,981 |
+207 |
Sep16 |
150924 |
49.36 |
50.04 |
49.22 |
50.00 |
+0.51 |
2,041 |
43,574 |
-48 |
Oct16 |
150924 |
50.36 |
50.36 |
49.69 |
50.36 |
+0.52 |
343 |
19,569 |
+36 |
Nov16 |
150924 |
50.76 |
50.76 |
50.22 |
50.76 |
+0.53 |
444 |
19,190 |
+31 |
Dec16 |
150924 |
50.85 |
51.32 |
50.24 |
51.17 |
+0.54 |
13,551 |
139,944 |
-5 |
Jan17 |
150924 |
51.47 |
51.47 |
51.47 |
51.47 |
+0.55 |
208 |
16,549 |
+54 |
Feb17 |
150924 |
51.78 |
51.78 |
51.78 |
51.78 |
+0.55 |
63 |
8,608 |
+3 |
Total Volume and Open Interest |
572,654 |
1,605,031 |
-13,364 |
e-miNY Crude Oil(NYM) |
Nov15 |
150924 |
44.675 |
45.200 |
43.700 |
44.900 |
+0.425 |
8,657 |
2,719 |
+126 |
Dec15 |
150924 |
45.300 |
45.725 |
44.325 |
45.475 |
+0.375 |
790 |
1,735 |
+48 |
Jan16 |
150924 |
46.225 |
46.375 |
45.075 |
46.175 |
+0.350 |
6 |
64 |
-1 |
Feb16 |
150924 |
46.450 |
47.000 |
46.150 |
46.900 |
+0.350 |
5 |
48 |
-3 |
Mar16 |
150924 |
47.575 |
47.575 |
47.575 |
47.575 |
+0.375 |
2 |
66 |
-2 |
Apr16 |
150924 |
48.175 |
48.175 |
47.650 |
48.175 |
+0.425 |
0 |
11 |
+0 |
May16 |
150924 |
48.650 |
48.650 |
48.650 |
48.650 |
+0.450 |
0 |
3 |
+0 |
Jun16 |
150924 |
49.050 |
49.050 |
48.050 |
49.050 |
+0.500 |
5 |
9 |
-2 |
Jul16 |
150924 |
49.350 |
49.350 |
49.350 |
49.350 |
+0.500 |
0 |
4 |
+0 |
Aug16 |
150924 |
49.650 |
49.650 |
49.650 |
49.650 |
+0.500 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,465 |
4,757 |
+166 |
NY Harbor ULSD(NYM) |
Oct15 |
150924 |
151.56 |
153.02 |
150.14 |
152.37 |
+1.81 |
36,778 |
29,528 |
-6,800 |
Nov15 |
150924 |
153.77 |
155.09 |
152.20 |
154.40 |
+1.61 |
66,761 |
81,100 |
-241 |
Dec15 |
150924 |
155.06 |
156.86 |
154.04 |
156.19 |
+1.44 |
42,293 |
64,895 |
+3,647 |
Jan16 |
150924 |
157.64 |
158.74 |
155.97 |
158.07 |
+1.45 |
20,371 |
36,851 |
+926 |
Feb16 |
150924 |
159.02 |
160.03 |
157.19 |
159.37 |
+1.47 |
9,014 |
36,341 |
+429 |
Mar16 |
150924 |
159.15 |
160.14 |
157.31 |
159.58 |
+1.50 |
8,147 |
35,449 |
+849 |
Apr16 |
150924 |
157.21 |
159.65 |
157.21 |
159.12 |
+1.53 |
3,210 |
24,920 |
-381 |
May16 |
150924 |
159.50 |
160.15 |
157.72 |
159.71 |
+1.57 |
1,253 |
10,103 |
-54 |
Jun16 |
150924 |
160.11 |
161.11 |
158.47 |
160.63 |
+1.56 |
4,209 |
23,633 |
-783 |
Jul16 |
150924 |
160.47 |
161.91 |
160.47 |
161.91 |
+1.53 |
1,264 |
5,925 |
+414 |
Aug16 |
150924 |
161.86 |
163.20 |
161.86 |
163.20 |
+1.46 |
1,084 |
4,280 |
+212 |
Sep16 |
150924 |
163.39 |
164.68 |
163.39 |
164.68 |
+1.38 |
816 |
4,743 |
+113 |
Oct16 |
150924 |
165.74 |
166.38 |
165.74 |
166.38 |
+1.34 |
411 |
3,554 |
+136 |
Nov16 |
150924 |
167.95 |
167.95 |
167.95 |
167.95 |
+1.30 |
280 |
2,653 |
-49 |
Total Volume and Open Interest |
197,520 |
389,170 |
-1,239 |
RBOB Gasoline(NYM) |
Oct15 |
150924 |
139.08 |
139.64 |
135.16 |
136.52 |
-1.64 |
27,378 |
40,791 |
-3,495 |
Nov15 |
150924 |
137.40 |
138.14 |
133.83 |
135.13 |
-1.36 |
47,742 |
126,564 |
+6,156 |
Dec15 |
150924 |
134.57 |
135.38 |
131.55 |
132.84 |
-0.93 |
24,049 |
66,788 |
+3,157 |
Jan16 |
150924 |
134.79 |
135.01 |
131.71 |
133.02 |
-0.73 |
9,887 |
35,357 |
-412 |
Feb16 |
150924 |
136.48 |
136.50 |
133.39 |
134.79 |
-0.53 |
6,381 |
17,160 |
-1,084 |
Mar16 |
150924 |
138.81 |
139.15 |
136.23 |
137.74 |
-0.23 |
5,571 |
19,180 |
+271 |
Apr16 |
150924 |
158.07 |
159.52 |
157.70 |
158.98 |
+0.09 |
3,580 |
13,507 |
+50 |
May16 |
150924 |
159.73 |
161.30 |
158.98 |
160.35 |
+0.20 |
1,932 |
12,976 |
+1 |
Jun16 |
150924 |
160.64 |
161.43 |
158.59 |
160.26 |
+0.30 |
4,451 |
15,910 |
+705 |
Jul16 |
150924 |
158.61 |
159.35 |
157.99 |
159.34 |
+0.37 |
1,196 |
6,113 |
-116 |
Total Volume and Open Interest |
136,297 |
386,762 |
+5,523 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150924 |
136.52 |
136.52 |
136.50 |
136.52 |
-1.64 |
0 |
1 |
+0 |
Nov15 |
150924 |
135.13 |
135.13 |
135.13 |
135.13 |
-1.36 |
|
|
|
Dec15 |
150924 |
132.84 |
132.84 |
132.84 |
132.84 |
-0.93 |
|
|
|
Jan16 |
150924 |
133.02 |
133.02 |
133.02 |
133.02 |
-0.73 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct15 |
150924 |
2.568 |
2.594 |
2.521 |
2.591 |
+0.022 |
99,088 |
53,197 |
-28,318 |
Nov15 |
150924 |
2.638 |
2.678 |
2.592 |
2.674 |
+0.036 |
83,042 |
278,225 |
+5,772 |
Dec15 |
150924 |
2.795 |
2.843 |
2.751 |
2.841 |
+0.048 |
20,837 |
103,680 |
+2,436 |
Jan16 |
150924 |
2.907 |
2.961 |
2.870 |
2.958 |
+0.051 |
16,786 |
121,765 |
-911 |
Feb16 |
150924 |
2.916 |
2.967 |
2.879 |
2.965 |
+0.053 |
5,813 |
32,275 |
+733 |
Mar16 |
150924 |
2.886 |
2.936 |
2.853 |
2.935 |
+0.053 |
6,934 |
71,344 |
+664 |
Apr16 |
150924 |
2.761 |
2.803 |
2.730 |
2.802 |
+0.043 |
6,521 |
60,341 |
+410 |
May16 |
150924 |
2.757 |
2.804 |
2.732 |
2.802 |
+0.041 |
1,143 |
22,360 |
-179 |
Jun16 |
150924 |
2.794 |
2.832 |
2.762 |
2.832 |
+0.040 |
759 |
20,091 |
+281 |
Jul16 |
150924 |
2.831 |
2.865 |
2.796 |
2.865 |
+0.038 |
925 |
16,773 |
-62 |
Aug16 |
150924 |
2.845 |
2.879 |
2.808 |
2.878 |
+0.038 |
924 |
19,129 |
-55 |
Sep16 |
150924 |
2.838 |
2.874 |
2.807 |
2.873 |
+0.037 |
907 |
12,161 |
+81 |
Oct16 |
150924 |
2.859 |
2.900 |
2.832 |
2.899 |
+0.036 |
1,868 |
20,974 |
+341 |
Nov16 |
150924 |
2.944 |
2.985 |
2.926 |
2.985 |
+0.040 |
611 |
6,766 |
+159 |
Dec16 |
150924 |
3.104 |
3.145 |
3.082 |
3.145 |
+0.041 |
653 |
10,327 |
+124 |
Jan17 |
150924 |
3.207 |
3.250 |
3.194 |
3.250 |
+0.041 |
398 |
10,790 |
-113 |
Total Volume and Open Interest |
247,880 |
905,773 |
-18,324 |
Brent Crude Oil(ICE) |
Nov15 |
150924 |
47.88 |
48.47 |
47.40 |
48.17 |
+0.42 |
185,413 |
275,068 |
-2,493 |
Dec15 |
150924 |
48.58 |
49.13 |
48.10 |
48.86 |
+0.38 |
114,219 |
362,227 |
-2,553 |
Jan16 |
150924 |
49.38 |
49.82 |
48.84 |
49.59 |
+0.34 |
40,100 |
195,478 |
-731 |
Feb16 |
150924 |
50.15 |
50.55 |
49.60 |
50.32 |
+0.31 |
16,104 |
122,318 |
+2,224 |
Mar16 |
150924 |
50.80 |
51.20 |
50.25 |
50.98 |
+0.32 |
18,176 |
177,450 |
+905 |
Apr16 |
150924 |
51.48 |
51.88 |
50.98 |
51.69 |
+0.35 |
9,790 |
102,876 |
+4,229 |
May16 |
150924 |
52.17 |
52.47 |
51.59 |
52.30 |
+0.38 |
4,410 |
51,892 |
-187 |
Jun16 |
150924 |
52.60 |
53.00 |
52.09 |
52.84 |
+0.38 |
24,767 |
131,024 |
-2,746 |
Jul16 |
150924 |
53.13 |
53.43 |
52.65 |
53.32 |
+0.38 |
2,290 |
37,608 |
+369 |
Aug16 |
150924 |
53.76 |
53.76 |
53.76 |
53.76 |
+0.37 |
1,190 |
30,095 |
+79 |
Sep16 |
150924 |
53.61 |
54.18 |
53.15 |
54.18 |
+0.36 |
3,602 |
43,745 |
+208 |
Oct16 |
150924 |
54.16 |
54.60 |
54.16 |
54.60 |
+0.35 |
844 |
20,833 |
+316 |
Nov16 |
150924 |
55.01 |
55.01 |
55.01 |
55.01 |
+0.33 |
682 |
20,464 |
+227 |
Dec16 |
150924 |
55.25 |
55.59 |
54.83 |
55.42 |
+0.32 |
22,449 |
146,694 |
-156 |
Total Volume and Open Interest |
453,310 |
1,981,758 |
+1,221 |
Gas Oil(ICE) |
Oct15 |
150924 |
463.25 |
468.75 |
460.00 |
465.25 |
-8.00 |
59,052 |
130,755 |
-10,101 |
Nov15 |
150924 |
467.00 |
471.75 |
463.00 |
468.00 |
-8.75 |
70,533 |
157,925 |
-2,955 |
Dec15 |
150924 |
468.00 |
473.75 |
465.25 |
470.00 |
-9.00 |
44,365 |
115,212 |
+907 |
Jan16 |
150924 |
474.00 |
477.75 |
469.25 |
474.00 |
-9.25 |
14,722 |
47,527 |
-443 |
Feb16 |
150924 |
479.50 |
481.50 |
473.75 |
478.00 |
-9.25 |
10,299 |
34,698 |
-234 |
Mar16 |
150924 |
481.50 |
484.75 |
477.00 |
481.50 |
-9.00 |
7,722 |
27,766 |
+122 |
Apr16 |
150924 |
484.25 |
487.75 |
480.00 |
484.25 |
-9.00 |
5,941 |
25,137 |
+550 |
May16 |
150924 |
489.00 |
491.25 |
483.50 |
487.75 |
-8.75 |
2,478 |
17,199 |
-15 |
Jun16 |
150924 |
490.50 |
494.00 |
486.25 |
490.75 |
-8.50 |
9,209 |
54,263 |
+806 |
Jul16 |
150924 |
496.50 |
496.50 |
491.25 |
495.50 |
-8.25 |
1,116 |
13,014 |
+141 |
Total Volume and Open Interest |
234,609 |
769,680 |
-9,626 |
Ethanol(CBOT) |
Oct15 |
150924 |
1.506 |
1.541 |
1.491 |
1.500 |
-0.035 |
240 |
607 |
+43 |
Nov15 |
150924 |
1.509 |
1.509 |
1.460 |
1.467 |
-0.037 |
160 |
1,261 |
+84 |
Dec15 |
150924 |
1.463 |
1.463 |
1.446 |
1.450 |
-0.032 |
72 |
1,156 |
+30 |
Jan16 |
150924 |
1.440 |
1.440 |
1.427 |
1.433 |
-0.030 |
20 |
628 |
-1 |
Feb16 |
150924 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.029 |
0 |
251 |
+0 |
Mar16 |
150924 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.029 |
0 |
526 |
+0 |
Apr16 |
150924 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.029 |
3 |
399 |
-3 |
May16 |
150924 |
1.473 |
1.473 |
1.473 |
1.473 |
-0.029 |
3 |
48 |
+0 |
Total Volume and Open Interest |
498 |
5,045 |
+153 |
WTI Crude Oil(ICE) |
Nov15 |
150924 |
44.80 |
45.17 |
43.70 |
44.91 |
+0.43 |
46,464 |
81,949 |
-732 |
Dec15 |
150924 |
45.43 |
45.73 |
44.33 |
45.48 |
+0.38 |
43,287 |
99,543 |
-5,670 |
Jan16 |
150924 |
46.15 |
46.40 |
45.09 |
46.18 |
+0.36 |
14,155 |
27,583 |
+729 |
Feb16 |
150924 |
47.02 |
47.02 |
45.89 |
46.89 |
+0.35 |
6,738 |
9,022 |
-334 |
Mar16 |
150924 |
47.54 |
47.58 |
46.59 |
47.58 |
+0.37 |
5,273 |
18,532 |
+257 |
Apr16 |
150924 |
47.94 |
48.27 |
47.94 |
48.17 |
+0.41 |
1,274 |
4,538 |
-33 |
May16 |
150924 |
47.98 |
48.74 |
47.98 |
48.65 |
+0.45 |
783 |
5,200 |
-65 |
Jun16 |
150924 |
48.31 |
49.12 |
48.31 |
49.04 |
+0.48 |
2,759 |
31,648 |
-349 |
Jul16 |
150924 |
48.40 |
49.34 |
48.40 |
49.34 |
+0.49 |
167 |
1,866 |
-17 |
Aug16 |
150924 |
49.65 |
49.65 |
49.65 |
49.65 |
+0.50 |
61 |
3,815 |
+22 |
Sep16 |
150924 |
50.00 |
50.00 |
50.00 |
50.00 |
+0.51 |
108 |
4,994 |
+31 |
Oct16 |
150924 |
50.36 |
50.36 |
50.36 |
50.36 |
+0.52 |
2 |
1,838 |
-2 |
Nov16 |
150924 |
50.76 |
50.76 |
50.76 |
50.76 |
+0.53 |
16 |
1,785 |
-9 |
Dec16 |
150924 |
50.87 |
51.24 |
50.25 |
51.17 |
+0.54 |
3,754 |
50,161 |
+314 |
Jan17 |
150924 |
51.47 |
51.47 |
51.47 |
51.47 |
+0.55 |
53 |
1,890 |
+27 |
Feb17 |
150924 |
51.78 |
51.78 |
51.78 |
51.78 |
+0.55 |
12 |
1,103 |
+10 |
Total Volume and Open Interest |
125,843 |
389,257 |
-5,576 |
US Dollar Index(ICE) |
Dec15 |
150924 |
96.360 |
96.465 |
95.575 |
96.150 |
-0.055 |
30,284 |
67,345 |
-1,280 |
Mar16 |
150924 |
96.445 |
96.490 |
95.770 |
96.338 |
-0.057 |
83 |
827 |
+13 |
Jun16 |
150924 |
95.780 |
96.490 |
95.780 |
96.490 |
-0.055 |
1 |
158 |
-4 |
Total Volume and Open Interest |
30,370 |
68,333 |
-1,270 |
Australian Dollar(CME) |
Dec15 |
150924 |
69.74 |
70.13 |
69.09 |
70.05 |
+0.35 |
64,927 |
147,140 |
-1,685 |
Mar16 |
150924 |
69.57 |
69.81 |
68.82 |
69.74 |
+0.36 |
16 |
126 |
+4 |
Jun16 |
150924 |
69.00 |
69.47 |
68.84 |
69.47 |
+0.36 |
0 |
7 |
+0 |
Total Volume and Open Interest |
64,943 |
147,279 |
-1,681 |
British Pound(CME) |
Dec15 |
150924 |
152.42 |
152.83 |
151.94 |
152.28 |
-0.26 |
85,532 |
146,041 |
-5,371 |
Mar16 |
150924 |
152.34 |
152.75 |
151.92 |
152.23 |
-0.26 |
13 |
278 |
+5 |
Jun16 |
150924 |
152.20 |
152.52 |
152.05 |
152.20 |
-0.25 |
0 |
238 |
+0 |
Total Volume and Open Interest |
85,545 |
146,573 |
-5,366 |
Canadian Dollar(CME) |
Dec15 |
150924 |
75.01 |
75.12 |
74.50 |
75.04 |
+0.08 |
45,323 |
133,719 |
+3,117 |
Mar16 |
150924 |
74.98 |
75.07 |
74.49 |
75.02 |
+0.08 |
104 |
2,187 |
-29 |
Jun16 |
150924 |
74.91 |
75.07 |
74.58 |
75.00 |
+0.09 |
20 |
220 |
+7 |
Sep16 |
150924 |
75.00 |
75.00 |
74.59 |
75.00 |
+0.08 |
0 |
49 |
+0 |
Total Volume and Open Interest |
45,448 |
136,213 |
+3,095 |
Japanese Yen(CME) |
Dec15 |
150924 |
83.31 |
84.01 |
83.19 |
83.43 |
+0.04 |
122,009 |
176,766 |
-3,330 |
Mar16 |
150924 |
83.68 |
84.20 |
83.40 |
83.63 |
+0.05 |
25 |
527 |
+6 |
Jun16 |
150924 |
83.83 |
84.30 |
83.74 |
83.83 |
+0.05 |
4 |
65 |
+2 |
Total Volume and Open Interest |
122,038 |
177,439 |
-3,322 |
Swiss Franc(CME) |
Dec15 |
150924 |
102.44 |
103.73 |
102.27 |
102.70 |
+0.09 |
11,707 |
36,925 |
+139 |
Mar16 |
150924 |
104.10 |
104.10 |
102.68 |
103.10 |
+0.11 |
0 |
49 |
+0 |
Jun16 |
150924 |
103.52 |
104.33 |
103.52 |
103.52 |
+0.09 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,707 |
36,981 |
+139 |
EuroFX(CME) |
Dec15 |
150924 |
112.01 |
113.11 |
111.79 |
112.34 |
+0.12 |
198,403 |
312,736 |
+2,614 |
Mar16 |
150924 |
112.20 |
113.32 |
112.03 |
112.56 |
+0.12 |
228 |
1,694 |
-4 |
Jun16 |
150924 |
112.35 |
113.56 |
112.29 |
112.81 |
+0.11 |
3 |
805 |
+1 |
Total Volume and Open Interest |
198,670 |
315,450 |
+2,645 |
Mexican Peso(CME) |
Oct15 |
150924 |
591.13 |
591.13 |
591.13 |
591.13 |
+8.38 |
|
|
|
Nov15 |
150924 |
589.75 |
589.75 |
589.75 |
589.75 |
+8.25 |
|
|
|
Total Volume and Open Interest |
56,874 |
126,544 |
-8,442 |
Brazilian Real(CME) |
Oct15 |
150924 |
241.75 |
248.45 |
234.55 |
244.90 |
+3.85 |
510 |
11,856 |
+3 |
Nov15 |
150924 |
235.00 |
243.00 |
232.00 |
242.50 |
+3.80 |
14 |
133 |
+5 |
Dec15 |
150924 |
238.00 |
241.20 |
230.40 |
239.90 |
+3.70 |
1,135 |
9,410 |
-858 |
Jan16 |
150924 |
238.40 |
238.40 |
238.40 |
238.40 |
+4.40 |
|
|
|
Total Volume and Open Interest |
1,659 |
21,809 |
-850 |
30-Year T-Bonds(CBOT) |
Dec15 |
150924 |
155~160 |
157~160 |
155~130 |
156~220 |
+1~020 |
222,615 |
493,690 |
-4,784 |
Mar16 |
150924 |
155~200 |
155~200 |
155~100 |
155~100 |
+1~020 |
1 |
2 |
+1 |
Jun16 |
150924 |
155~100 |
155~100 |
155~100 |
155~100 |
+1~020 |
|
|
|
Total Volume and Open Interest |
222,616 |
493,692 |
-4,783 |
10-Year T-Notes(CBOT) |
Dec15 |
150924 |
127~290 |
128~150 |
127~260 |
128~040 |
+0~050 |
947,065 |
2,628,550 |
+2,935 |
Mar16 |
150924 |
127~220 |
127~260 |
127~220 |
127~220 |
+0~050 |
1 |
1 |
+1 |
Jun16 |
150924 |
126~230 |
126~230 |
126~230 |
126~230 |
+0~050 |
|
|
|
Total Volume and Open Interest |
947,066 |
2,628,551 |
+2,936 |
5-Year T-Notes(CBOT) |
Sep15 |
150924 |
120~120 |
120~236 |
120~116 |
120~174 |
+0~024 |
3,170 |
67,617 |
+1,460 |
Dec15 |
150924 |
120~020 |
120~132 |
120~002 |
120~066 |
+0~030 |
498,244 |
2,318,177 |
+38,482 |
Mar16 |
150924 |
119~172 |
119~172 |
119~172 |
119~172 |
+0~030 |
|
|
|
Total Volume and Open Interest |
501,414 |
2,385,794 |
+39,942 |
2 Year T-Notes(CBOT) |
Sep15 |
150924 |
109~194 |
109~216 |
109~192 |
109~204 |
+0~010 |
2,160 |
15,691 |
-264 |
Dec15 |
150924 |
109~134 |
109~170 |
109~130 |
109~154 |
+0~014 |
206,952 |
1,094,076 |
-951 |
Mar16 |
150924 |
109~084 |
109~084 |
109~084 |
109~084 |
+0~014 |
|
|
|
Total Volume and Open Interest |
209,112 |
1,109,767 |
-1,215 |
Eurodollars(CME) |
Dec15 |
150924 |
99.585 |
99.600 |
99.580 |
99.590 |
+0.005 |
296,983 |
1,266,813 |
-22,685 |
Mar16 |
150924 |
99.460 |
99.485 |
99.450 |
99.475 |
+0.015 |
227,984 |
1,250,229 |
+579 |
Jun16 |
150924 |
99.320 |
99.355 |
99.305 |
99.340 |
+0.020 |
207,077 |
1,210,066 |
+2,124 |
Sep16 |
150924 |
99.155 |
99.205 |
99.140 |
99.180 |
+0.025 |
134,915 |
957,383 |
+17 |
Dec16 |
150924 |
98.985 |
99.045 |
98.970 |
99.015 |
+0.025 |
222,826 |
1,304,510 |
+14,835 |
Mar17 |
150924 |
98.845 |
98.910 |
98.830 |
98.875 |
+0.025 |
138,773 |
725,467 |
-6,234 |
Jun17 |
150924 |
98.695 |
98.770 |
98.685 |
98.735 |
+0.030 |
137,963 |
735,747 |
-4,364 |
Sep17 |
150924 |
98.565 |
98.640 |
98.555 |
98.600 |
+0.025 |
125,791 |
571,641 |
-2,904 |
Dec17 |
150924 |
98.435 |
98.510 |
98.420 |
98.465 |
+0.025 |
118,351 |
643,284 |
-6,054 |
Mar18 |
150924 |
98.320 |
98.395 |
98.305 |
98.350 |
+0.025 |
83,820 |
406,070 |
-104 |
Jun18 |
150924 |
98.205 |
98.280 |
98.195 |
98.235 |
+0.025 |
81,855 |
435,034 |
-2,406 |
Sep18 |
150924 |
98.090 |
98.175 |
98.090 |
98.130 |
+0.025 |
71,446 |
251,849 |
+949 |
Dec18 |
150924 |
97.995 |
98.070 |
97.980 |
98.020 |
+0.020 |
48,652 |
288,312 |
-8,897 |
Mar19 |
150924 |
97.895 |
97.975 |
97.890 |
97.925 |
+0.020 |
37,903 |
164,455 |
-1,627 |
Jun19 |
150924 |
97.810 |
97.880 |
97.795 |
97.830 |
+0.020 |
32,302 |
164,932 |
+359 |
Sep19 |
150924 |
97.715 |
97.785 |
97.700 |
97.740 |
+0.025 |
32,473 |
127,774 |
-337 |
Dec19 |
150924 |
97.620 |
97.690 |
97.605 |
97.645 |
+0.025 |
20,668 |
111,821 |
+30 |
Mar20 |
150924 |
97.535 |
97.600 |
97.515 |
97.555 |
+0.025 |
18,341 |
77,551 |
+1,186 |
Total Volume and Open Interest |
2,138,477 |
11,171,667 |
-34,391 |
Ultra T-Bond(CBOT) |
Sep15 |
150921 |
158~25 |
158~25 |
157~26 |
157~27 |
-2~12 |
6,140 |
18,019 |
-14 |
Dec15 |
150924 |
158~18 |
160~25 |
158~14 |
159~25 |
+1~05 |
80,136 |
624,190 |
+4,924 |
Mar16 |
150924 |
159~20 |
159~20 |
159~20 |
159~20 |
+1~05 |
|
|
|
Total Volume and Open Interest |
80,136 |
624,190 |
+4,924 |
30 Day Federal Funds(CBOT) |
Sep15 |
150924 |
99.863 |
99.863 |
99.863 |
99.863 |
unch |
942 |
95,947 |
+30 |
Oct15 |
150924 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
31,022 |
201,702 |
+1,297 |
Nov15 |
150924 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
60,069 |
187,589 |
-9,063 |
Dec15 |
150924 |
99.790 |
99.800 |
99.790 |
99.795 |
unch |
19,594 |
78,758 |
-4,008 |
Jan16 |
150924 |
99.755 |
99.770 |
99.755 |
99.760 |
unch |
32,602 |
127,918 |
+1,880 |
Feb16 |
150924 |
99.720 |
99.735 |
99.715 |
99.725 |
unch |
10,306 |
55,915 |
-692 |
Total Volume and Open Interest |
168,623 |
890,519 |
-9,001 |
3-Mth Euro-Yen(CME) |
Dec15 |
150924 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150924 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150924 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150924 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150924 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150924 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150924 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150924 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150924 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
150924 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
150924 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150924 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150924 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150924 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150924 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150924 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150924 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
150924 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
150924 |
148.38 |
148.39 |
148.28 |
148.29 |
-0.03 |
108 |
21,260 |
+13 |
Mar16 |
150924 |
147.73 |
147.73 |
147.73 |
147.73 |
-0.03 |
|
|
|
Jun16 |
150924 |
147.17 |
147.17 |
147.17 |
147.17 |
-0.03 |
|
|
|
Total Volume and Open Interest |
108 |
21,260 |
+13 |
Euro-Bund(EUREX) |
Dec15 |
150924 |
156.05 |
156.45 |
155.75 |
156.19 |
+0.27 |
717,876 |
1,146,529 |
+31,428 |
Mar16 |
150924 |
157.81 |
158.32 |
157.65 |
158.07 |
+0.32 |
1,979 |
13,277 |
+145 |
Jun16 |
150924 |
156.19 |
156.19 |
156.19 |
156.19 |
+0.27 |
|
|
|
Total Volume and Open Interest |
719,855 |
1,159,806 |
+31,573 |
Euro-Bobl(EUREX) |
Dec15 |
150924 |
129.03 |
129.08 |
128.90 |
129.03 |
+0.02 |
556,072 |
1,043,443 |
+38,711 |
Mar16 |
150924 |
130.36 |
130.36 |
130.36 |
130.36 |
+0.05 |
1 |
10 |
+0 |
Jun16 |
150924 |
129.03 |
129.03 |
129.03 |
129.03 |
+0.02 |
|
|
|
Total Volume and Open Interest |
556,073 |
1,043,453 |
+38,711 |
3-Mth Euribor(EUREX) |
Sep15 |
150914 |
100.040 |
100.040 |
100.037 |
100.037 |
-0.003 |
54 |
13,932 |
-52 |
Dec15 |
150924 |
100.045 |
100.050 |
100.045 |
100.050 |
unch |
8,020 |
27,692 |
-4,838 |
Mar16 |
150924 |
100.055 |
100.055 |
100.055 |
100.055 |
-0.005 |
31 |
4,640 |
+0 |
Total Volume and Open Interest |
10,025 |
74,628 |
-6,019 |
Long Gilt(LIFFE) |
Sep15 |
150924 |
119~23 |
120~07 |
119~23 |
120~07 |
+0~21 |
121 |
6,530 |
+65 |
Dec15 |
150924 |
118~24 |
119~15 |
118~19 |
119~12 |
+0~21 |
259,141 |
451,046 |
+13,269 |
Total Volume and Open Interest |
259,262 |
457,576 |
+13,334 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
150924 |
99.39 |
99.41 |
99.39 |
99.41 |
+0.02 |
116,012 |
430,874 |
+1,897 |
Mar16 |
150924 |
99.33 |
99.37 |
99.32 |
99.36 |
+0.03 |
111,667 |
369,005 |
-23,466 |
Jun16 |
150924 |
99.25 |
99.29 |
99.23 |
99.29 |
+0.05 |
107,927 |
422,772 |
-1,647 |
Sep16 |
150924 |
99.13 |
99.20 |
99.11 |
99.19 |
+0.06 |
79,166 |
335,324 |
+8,216 |
Dec16 |
150924 |
99.02 |
99.09 |
98.99 |
99.08 |
+0.07 |
87,807 |
382,791 |
-1,471 |
Mar17 |
150924 |
98.91 |
98.99 |
98.88 |
98.97 |
+0.07 |
73,372 |
286,115 |
-4,417 |
Total Volume and Open Interest |
794,710 |
3,254,151 |
-24,056 |
3-Mth Euribor(LIFFE) |
Dec15 |
150924 |
100.050 |
100.050 |
100.040 |
100.050 |
unch |
106,096 |
402,284 |
+21,093 |
Mar16 |
150924 |
100.055 |
100.060 |
100.045 |
100.055 |
unch |
63,272 |
308,835 |
+11,533 |
Jun16 |
150924 |
100.065 |
100.065 |
100.050 |
100.060 |
unch |
55,995 |
334,680 |
+8,417 |
Total Volume and Open Interest |
683,347 |
3,064,306 |
+95,298 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
150924 |
97.92 |
97.94 |
97.91 |
97.94 |
+0.01 |
10,235 |
200,870 |
+573 |
Mar16 |
150924 |
98.01 |
98.04 |
98.00 |
98.04 |
+0.03 |
24,883 |
154,237 |
-7,903 |
Jun16 |
150924 |
98.06 |
98.10 |
98.05 |
98.10 |
+0.03 |
16,550 |
152,667 |
-1,801 |
Sep16 |
150924 |
98.07 |
98.11 |
98.07 |
98.11 |
+0.02 |
8,593 |
117,651 |
-451 |
Dec16 |
150924 |
98.04 |
98.08 |
98.04 |
98.08 |
+0.03 |
4,057 |
77,036 |
-290 |
Mar17 |
150924 |
97.99 |
98.04 |
97.98 |
98.04 |
+0.04 |
2,236 |
55,137 |
-431 |
Jun17 |
150924 |
97.92 |
97.97 |
97.90 |
97.97 |
+0.04 |
1,715 |
40,736 |
-235 |
Sep17 |
150924 |
97.84 |
97.89 |
97.84 |
97.89 |
+0.04 |
755 |
23,559 |
-705 |
Dec17 |
150924 |
97.79 |
97.81 |
97.79 |
97.81 |
+0.05 |
1 |
3,351 |
-1 |
Mar18 |
150924 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.06 |
1 |
3,086 |
-1 |
Total Volume and Open Interest |
69,027 |
831,189 |
-11,246 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
150924 |
97.30 |
97.34 |
97.25 |
97.31 |
+0.01 |
48,750 |
651,856 |
-6,890 |
Mar16 |
150924 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.01 |
|
|
|
Total Volume and Open Interest |
48,750 |
651,856 |
-6,890 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
150924 |
98.13 |
98.18 |
98.12 |
98.17 |
+0.03 |
80,635 |
670,711 |
-27,488 |
Mar16 |
150924 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.03 |
|
|
|
Total Volume and Open Interest |
80,635 |
670,711 |
-27,488 |
Gold(CMX) |
Oct15 |
150924 |
1130.0 |
1156.5 |
1129.8 |
1153.8 |
+22.2 |
8,280 |
20,098 |
-174 |
Dec15 |
150924 |
1130.0 |
1156.4 |
1129.5 |
1153.8 |
+22.3 |
117,435 |
284,860 |
+1,188 |
Feb16 |
150924 |
1130.6 |
1156.8 |
1130.6 |
1154.6 |
+22.3 |
2,317 |
47,345 |
-61 |
Apr16 |
150924 |
1137.6 |
1155.8 |
1135.6 |
1155.3 |
+22.3 |
1,001 |
20,110 |
+349 |
Jun16 |
150924 |
1134.0 |
1157.5 |
1134.0 |
1156.1 |
+22.3 |
467 |
14,047 |
-19 |
Aug16 |
150924 |
1140.7 |
1156.9 |
1140.7 |
1156.9 |
+22.2 |
663 |
3,914 |
+2 |
Oct16 |
150924 |
1157.6 |
1157.8 |
1154.7 |
1157.8 |
+22.2 |
0 |
1,939 |
+0 |
Dec16 |
150924 |
1141.0 |
1158.8 |
1140.4 |
1158.8 |
+22.2 |
469 |
12,239 |
+356 |
Feb17 |
150924 |
1160.0 |
1160.0 |
1160.0 |
1160.0 |
+22.1 |
0 |
158 |
+0 |
Apr17 |
150924 |
1161.3 |
1161.3 |
1161.3 |
1161.3 |
+22.0 |
0 |
576 |
+0 |
Jun17 |
150924 |
1162.7 |
1162.7 |
1162.7 |
1162.7 |
+21.9 |
202 |
3,669 |
-177 |
Total Volume and Open Interest |
131,386 |
419,304 |
+1,751 |
Silver(CMX) |
Sep15 |
150924 |
1474.5 |
1512.5 |
1474.5 |
1512.5 |
+34.5 |
37 |
219 |
-13 |
Dec15 |
150924 |
1476.5 |
1518.0 |
1474.5 |
1513.0 |
+34.1 |
45,914 |
115,958 |
-2,636 |
Mar16 |
150924 |
1484.5 |
1522.5 |
1480.0 |
1517.9 |
+34.2 |
2,225 |
16,752 |
+514 |
May16 |
150924 |
1513.5 |
1522.0 |
1513.5 |
1521.1 |
+34.3 |
272 |
2,754 |
+88 |
Jul16 |
150924 |
1524.5 |
1524.5 |
1524.2 |
1524.2 |
+34.4 |
102 |
5,685 |
+38 |
Sep16 |
150924 |
1527.1 |
1527.1 |
1527.1 |
1527.1 |
+34.4 |
81 |
779 |
+52 |
Dec16 |
150924 |
1532.0 |
1532.0 |
1531.1 |
1531.1 |
+34.3 |
25 |
5,787 |
+2 |
Total Volume and Open Interest |
48,809 |
152,140 |
-1,927 |
Platinum(NYMEX) |
Oct15 |
150924 |
933.0 |
959.7 |
931.6 |
955.8 |
+23.4 |
22,743 |
36,509 |
-1,715 |
Jan16 |
150924 |
932.4 |
959.0 |
931.7 |
955.1 |
+23.1 |
9,239 |
40,405 |
+5,154 |
Apr16 |
150924 |
950.9 |
958.1 |
934.5 |
956.8 |
+22.9 |
303 |
2,261 |
+268 |
Jul16 |
150924 |
958.2 |
958.2 |
958.2 |
958.2 |
+23.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
32,293 |
79,193 |
+3,715 |
Palladium(NYMEX) |
Sep15 |
150924 |
655.90 |
655.90 |
655.90 |
655.90 |
+10.90 |
3 |
14 |
-4 |
Dec15 |
150924 |
647.85 |
663.00 |
637.40 |
656.45 |
+10.75 |
4,789 |
26,920 |
+100 |
Mar16 |
150924 |
657.50 |
660.70 |
638.35 |
656.60 |
+10.80 |
4 |
196 |
+1 |
Total Volume and Open Interest |
4,796 |
27,147 |
+97 |
Copper(CMX) |
Sep15 |
150924 |
231.60 |
231.60 |
229.00 |
231.20 |
+0.65 |
594 |
1,432 |
-129 |
Dec15 |
150924 |
229.60 |
231.55 |
227.30 |
230.25 |
+0.70 |
72,433 |
101,185 |
+1,387 |
Mar16 |
150924 |
229.95 |
232.00 |
228.00 |
230.85 |
+0.80 |
6,304 |
28,096 |
+561 |
May16 |
150924 |
232.05 |
232.30 |
228.65 |
231.15 |
+0.85 |
1,218 |
9,684 |
+286 |
Jul16 |
150924 |
231.85 |
232.45 |
228.95 |
231.35 |
+0.90 |
718 |
2,630 |
-20 |
Total Volume and Open Interest |
82,683 |
152,575 |
+2,280 |
E-mini DJIA Index(CBOT) |
Sep15 |
150918 |
16658 |
16706 |
16398 |
16506 |
-152 |
26,853 |
40,862 |
-4,185 |
Dec15 |
150924 |
16211 |
16243 |
15910 |
16099 |
-88 |
200,144 |
58,698 |
-1,670 |
Mar16 |
150924 |
16115 |
16173 |
15847 |
16015 |
-88 |
32 |
73 |
-1 |
Jun16 |
150924 |
15933 |
15933 |
15816 |
15933 |
-88 |
0 |
5 |
+0 |
Total Volume and Open Interest |
200,176 |
58,776 |
-1,671 |
S & P 500(CME) |
Dec15 |
150924 |
1932.00 |
1935.90 |
1897.80 |
1918.80 |
-9.80 |
9,959 |
101,611 |
+3,438 |
Mar16 |
150924 |
1910.80 |
1910.80 |
1891.90 |
1910.80 |
-10.10 |
0 |
250 |
+0 |
Jun16 |
150924 |
1903.40 |
1903.40 |
1884.50 |
1903.40 |
-10.10 |
0 |
972 |
+0 |
Sep16 |
150924 |
1897.60 |
1897.60 |
1878.70 |
1897.60 |
-10.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,959 |
102,834 |
+3,438 |
S & P 500 E-Mini(Globex) |
Dec15 |
150924 |
1931.75 |
1936.25 |
1897.25 |
1918.75 |
-9.75 |
1,985,152 |
2,876,302 |
+13,719 |
Mar16 |
150924 |
1926.25 |
1928.25 |
1889.75 |
1910.75 |
-10.25 |
3,065 |
8,892 |
+80 |
Jun16 |
150924 |
1906.25 |
1919.50 |
1882.00 |
1903.50 |
-10.00 |
58 |
376 |
-3 |
Sep16 |
150924 |
1890.00 |
1911.50 |
1878.00 |
1897.50 |
-10.25 |
0 |
84 |
+0 |
Total Volume and Open Interest |
1,988,275 |
2,885,655 |
+13,796 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
150924 |
4268.50 |
4278.80 |
4185.30 |
4246.00 |
-16.80 |
320,027 |
266,149 |
+7,255 |
Mar16 |
150924 |
4243.00 |
4268.30 |
4184.00 |
4239.50 |
-16.80 |
30 |
39 |
+3 |
Jun16 |
150924 |
4233.30 |
4256.50 |
4181.80 |
4233.30 |
-16.70 |
0 |
236 |
+0 |
Total Volume and Open Interest |
320,057 |
266,500 |
+7,258 |
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 |
150924 |
1390.50 |
1394.10 |
1369.50 |
1380.80 |
-7.80 |
16,265 |
82,013 |
+1,008 |
Mar16 |
150924 |
1381.80 |
1381.80 |
1374.10 |
1381.80 |
-7.80 |
|
|
|
Total Volume and Open Interest |
16,265 |
82,018 |
+1,008 |
Volatility Index(CBOE) |
Sep15 |
150916 |
22.45 |
23.00 |
22.24 |
22.40 |
-0.18 |
67,304 |
56,286 |
-11,494 |
Oct15 |
150924 |
21.10 |
23.35 |
20.90 |
21.88 |
+0.75 |
147,060 |
172,588 |
-4,204 |
Nov15 |
150924 |
20.65 |
22.30 |
20.43 |
21.18 |
+0.50 |
50,163 |
49,604 |
+5,472 |
Dec15 |
150924 |
20.50 |
21.85 |
20.30 |
21.00 |
+0.47 |
23,727 |
35,353 |
+187 |
Total Volume and Open Interest |
243,649 |
323,661 |
+1,356 |
Russell 2000(ICE) |
Dec15 |
150924 |
1134.40 |
1138.30 |
1119.10 |
1131.60 |
-2.40 |
104,188 |
372,617 |
+7,100 |
Mar16 |
150924 |
1128.80 |
1128.80 |
1128.80 |
1128.80 |
-2.40 |
3 |
2 |
+1 |
Jun16 |
150924 |
1125.10 |
1125.10 |
1125.10 |
1125.10 |
-2.40 |
|
|
|
Total Volume and Open Interest |
104,191 |
372,619 |
+7,101 |
Nikkei 225(CME) |
Dec15 |
150924 |
17675 |
17800 |
17160 |
17500 |
-170 |
8,265 |
48,171 |
-345 |
Mar16 |
150924 |
17565 |
17815 |
17450 |
17565 |
-170 |
2 |
7 |
+0 |
Total Volume and Open Interest |
8,267 |
48,179 |
-345 |
Nikkei 225(SGX) |
Dec15 |
150924 |
17530 |
17730 |
17440 |
17520 |
-5 |
15,268 |
199,621 |
-267 |
Mar16 |
150924 |
17500 |
17500 |
17500 |
17500 |
-5 |
0 |
482 |
+0 |
Jun16 |
150924 |
17375 |
17375 |
17375 |
17375 |
-5 |
0 |
203 |
+0 |
Total Volume and Open Interest |
15,269 |
211,571 |
-268 |
CAC 40(EURONEXT) |
Oct15 |
150924 |
4421.0 |
4445.0 |
4297.5 |
4336.5 |
-86.5 |
147,125 |
230,203 |
+10,404 |
Nov15 |
150924 |
4418.5 |
4437.5 |
4296.5 |
4334.0 |
-87.0 |
123 |
111 |
+31 |
Dec15 |
150924 |
4410.0 |
4419.5 |
4289.5 |
4328.0 |
-87.5 |
1,196 |
13,278 |
+191 |
Total Volume and Open Interest |
148,444 |
243,620 |
+10,626 |
Hang Seng Index(HKFE) |
Sep15 |
150924 |
21340 |
21459 |
21008 |
21181 |
-132 |
76,364 |
87,259 |
-3,316 |
Oct15 |
150924 |
21331 |
21420 |
20980 |
21150 |
-149 |
6,525 |
9,842 |
+4,197 |
Total Volume and Open Interest |
83,404 |
105,401 |
+1,077 |
DAX(EUREX) |
Sep15 |
150918 |
10200.5 |
10220.0 |
9948.5 |
9948.5 |
-296.0 |
123,415 |
49,189 |
-27,779 |
Dec15 |
150924 |
9591.5 |
9708.0 |
9361.0 |
9415.5 |
-205.0 |
152,949 |
140,124 |
+5,712 |
Mar16 |
150924 |
9601.5 |
9710.0 |
9379.0 |
9426.5 |
-206.5 |
393 |
799 |
+125 |
Total Volume and Open Interest |
153,343 |
140,924 |
+5,838 |
FT-SE 100(EURONEXT) |
Dec15 |
150924 |
5978.50 |
6022.50 |
5911.50 |
5922.00 |
-80.00 |
139,064 |
550,407 |
+4,303 |
Mar16 |
150924 |
5868.50 |
5880.00 |
5868.00 |
5873.50 |
-80.00 |
217 |
136 |
+124 |
Jun16 |
150924 |
5823.50 |
5823.50 |
5823.50 |
5823.50 |
-80.00 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
139,281 |
552,298 |
+4,427 |
SPI 200(SFE) |
Dec15 |
150924 |
5000.0 |
5063.0 |
4988.0 |
5058.0 |
+63.0 |
27,265 |
227,395 |
-3,395 |
Mar16 |
150924 |
4965.0 |
5000.0 |
4965.0 |
5000.0 |
+60.0 |
9 |
3,080 |
+3 |
Jun16 |
150924 |
4990.0 |
4990.0 |
4990.0 |
4990.0 |
+60.0 |
0 |
1,060 |
+0 |
Total Volume and Open Interest |
27,318 |
233,573 |
-3,454 |
FTSE MIB(ISE) |
Dec15 |
150924 |
21015.00 |
21195.00 |
20505.00 |
20584.00 |
-490.00 |
44,404 |
56,914 |
+500 |
Mar16 |
150924 |
21075.00 |
21130.00 |
20540.00 |
20609.00 |
-485.00 |
44 |
43 |
+17 |
Jun16 |
150924 |
20190.00 |
20190.00 |
20190.00 |
20190.00 |
-485.00 |
|
|
|
Total Volume and Open Interest |
44,448 |
56,957 |
+517 |
KOSPI 200(KFE) |
Dec15 |
150924 |
236.80 |
236.95 |
234.20 |
234.90 |
-0.70 |
128,147 |
123,207 |
+1,646 |
Mar16 |
150924 |
234.05 |
234.65 |
232.10 |
232.80 |
-0.50 |
624 |
2,453 |
-22 |
Jun16 |
150924 |
233.70 |
233.70 |
233.70 |
233.70 |
-1.75 |
5 |
366 |
+9 |
Total Volume and Open Interest |
128,776 |
127,294 |
+1,643 |
GSCI(CME) |
Oct15 |
150924 |
359.00 |
359.00 |
359.00 |
359.00 |
+1.80 |
75 |
13,853 |
-60 |
Nov15 |
150924 |
361.85 |
361.85 |
361.85 |
361.85 |
+1.80 |
25 |
25 |
+25 |
Dec15 |
150924 |
366.55 |
366.55 |
366.55 |
366.55 |
+1.80 |
|
|
|
Total Volume and Open Interest |
100 |
13,878 |
-35 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|