|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 25, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
150925 |
869.00 |
890.00 |
869.00 |
889.25 |
+21.25 |
106,538 |
383,886 |
-46 |
Jan16 |
150925 |
873.00 |
894.25 |
873.00 |
893.25 |
+20.75 |
34,305 |
88,480 |
+422 |
Mar16 |
150925 |
877.00 |
898.00 |
877.00 |
897.50 |
+20.75 |
19,009 |
91,098 |
+1,056 |
May16 |
150925 |
879.50 |
900.00 |
879.50 |
899.50 |
+20.00 |
10,277 |
58,072 |
+2,601 |
Jul16 |
150925 |
885.00 |
904.50 |
884.75 |
903.75 |
+19.50 |
8,197 |
44,336 |
+821 |
Aug16 |
150925 |
886.75 |
903.50 |
886.50 |
903.00 |
+19.25 |
548 |
3,354 |
+150 |
Sep16 |
150925 |
885.00 |
895.50 |
885.00 |
895.50 |
+18.50 |
91 |
728 |
+35 |
Nov16 |
150925 |
875.50 |
893.50 |
874.75 |
893.00 |
+17.50 |
2,906 |
22,633 |
+417 |
Jan17 |
150925 |
881.50 |
898.75 |
881.50 |
898.75 |
+17.50 |
16 |
253 |
+0 |
Mar17 |
150925 |
903.25 |
903.25 |
903.25 |
903.25 |
+17.25 |
4 |
174 |
+0 |
May17 |
150925 |
905.00 |
906.75 |
905.00 |
906.75 |
+17.00 |
9 |
159 |
+2 |
Jul17 |
150925 |
911.75 |
911.75 |
911.75 |
911.75 |
+16.75 |
5 |
288 |
+0 |
Aug17 |
150925 |
909.00 |
909.00 |
909.00 |
909.00 |
+16.75 |
0 |
32 |
+0 |
Sep17 |
150925 |
905.00 |
905.00 |
905.00 |
905.00 |
+16.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
181,908 |
694,010 |
+5,460 |
Soybean Meal(CBOT) |
Oct15 |
150925 |
303.00 |
309.50 |
303.00 |
308.70 |
+6.30 |
18,535 |
33,295 |
-4,735 |
Dec15 |
150925 |
302.60 |
308.90 |
302.30 |
308.20 |
+6.30 |
46,603 |
171,675 |
+896 |
Jan16 |
150925 |
301.50 |
307.20 |
301.20 |
306.90 |
+6.00 |
7,312 |
36,145 |
+478 |
Mar16 |
150925 |
300.10 |
305.80 |
299.70 |
305.50 |
+6.10 |
7,173 |
43,186 |
+1,598 |
May16 |
150925 |
297.70 |
303.50 |
297.60 |
303.20 |
+5.90 |
4,876 |
34,529 |
+392 |
Jul16 |
150925 |
298.30 |
304.10 |
298.00 |
303.60 |
+5.80 |
3,530 |
26,902 |
+416 |
Aug16 |
150925 |
299.20 |
303.80 |
297.80 |
303.20 |
+5.60 |
828 |
7,132 |
+221 |
Sep16 |
150925 |
298.90 |
302.90 |
297.40 |
302.90 |
+5.50 |
445 |
7,306 |
+150 |
Oct16 |
150925 |
296.70 |
300.80 |
295.40 |
300.60 |
+5.40 |
381 |
5,476 |
+68 |
Dec16 |
150925 |
296.60 |
301.10 |
295.20 |
300.50 |
+5.40 |
954 |
13,075 |
+431 |
Total Volume and Open Interest |
90,707 |
380,779 |
-70 |
Soybean Oil(CBOT) |
Oct15 |
150925 |
26.98 |
27.98 |
26.93 |
27.72 |
+0.74 |
20,903 |
27,028 |
-1,356 |
Dec15 |
150925 |
27.18 |
28.19 |
27.12 |
27.91 |
+0.73 |
58,816 |
209,594 |
-1,026 |
Jan16 |
150925 |
27.50 |
28.48 |
27.45 |
28.21 |
+0.72 |
11,472 |
43,453 |
-591 |
Mar16 |
150925 |
27.74 |
28.71 |
27.68 |
28.44 |
+0.71 |
9,724 |
49,255 |
+961 |
May16 |
150925 |
27.90 |
28.86 |
27.85 |
28.59 |
+0.71 |
4,217 |
35,055 |
+83 |
Jul16 |
150925 |
28.11 |
29.01 |
28.04 |
28.74 |
+0.67 |
2,788 |
28,536 |
+897 |
Aug16 |
150925 |
28.23 |
28.94 |
28.11 |
28.79 |
+0.66 |
304 |
6,425 |
+96 |
Sep16 |
150925 |
28.30 |
28.95 |
28.18 |
28.84 |
+0.64 |
134 |
4,677 |
+18 |
Oct16 |
150925 |
28.80 |
29.05 |
28.80 |
28.85 |
+0.60 |
68 |
4,414 |
+9 |
Dec16 |
150925 |
28.39 |
29.24 |
28.35 |
28.97 |
+0.58 |
362 |
13,360 |
+235 |
Total Volume and Open Interest |
108,794 |
424,240 |
-674 |
Canola(WCE) |
Nov15 |
150925 |
471.2 |
480.8 |
470.2 |
476.3 |
+4.6 |
12,738 |
109,904 |
+1,737 |
Jan16 |
150925 |
476.6 |
485.9 |
476.3 |
481.5 |
+4.8 |
3,044 |
34,599 |
+598 |
Mar16 |
150925 |
479.3 |
487.2 |
479.3 |
483.8 |
+5.4 |
1,057 |
12,446 |
+120 |
May16 |
150925 |
480.4 |
486.6 |
480.4 |
483.7 |
+5.5 |
277 |
4,470 |
-18 |
Jul16 |
150925 |
479.0 |
485.2 |
479.0 |
482.4 |
+5.4 |
667 |
11,383 |
+117 |
Total Volume and Open Interest |
18,036 |
175,431 |
+2,557 |
Corn(CBOT) |
Dec15 |
150925 |
381.25 |
389.50 |
381.00 |
389.00 |
+7.50 |
99,196 |
744,856 |
+2,138 |
Mar16 |
150925 |
392.75 |
400.50 |
392.50 |
400.25 |
+7.50 |
23,613 |
237,249 |
+1,972 |
May16 |
150925 |
400.00 |
407.75 |
399.50 |
407.50 |
+7.50 |
10,671 |
88,825 |
+1,065 |
Jul16 |
150925 |
405.00 |
413.00 |
405.00 |
412.75 |
+7.25 |
16,914 |
85,453 |
-2,022 |
Sep16 |
150925 |
398.50 |
405.25 |
398.00 |
405.00 |
+6.50 |
4,387 |
36,496 |
+1,862 |
Dec16 |
150925 |
404.50 |
411.00 |
403.75 |
411.00 |
+6.50 |
7,713 |
73,786 |
+508 |
Mar17 |
150925 |
414.25 |
420.25 |
414.25 |
420.25 |
+5.75 |
9 |
2,969 |
+4 |
May17 |
150925 |
423.75 |
425.50 |
423.50 |
425.50 |
+5.00 |
0 |
1,114 |
+0 |
Jul17 |
150925 |
423.50 |
427.75 |
423.50 |
427.75 |
+4.00 |
21 |
1,206 |
+1 |
Sep17 |
150925 |
412.75 |
415.25 |
412.50 |
415.25 |
+3.00 |
0 |
522 |
+0 |
Total Volume and Open Interest |
162,546 |
1,274,636 |
+5,517 |
Wheat(CBOT) |
Dec15 |
150925 |
497.75 |
510.50 |
496.25 |
507.75 |
+10.50 |
76,320 |
229,576 |
+1,009 |
Mar16 |
150925 |
504.75 |
517.00 |
503.25 |
515.00 |
+10.75 |
25,250 |
83,961 |
+1,116 |
May16 |
150925 |
508.75 |
521.00 |
508.00 |
519.50 |
+10.75 |
5,537 |
21,624 |
-424 |
Jul16 |
150925 |
513.00 |
524.00 |
511.75 |
522.75 |
+10.75 |
6,047 |
31,146 |
-1,705 |
Sep16 |
150925 |
523.75 |
532.00 |
520.00 |
530.75 |
+10.50 |
440 |
3,486 |
-22 |
Dec16 |
150925 |
536.00 |
545.00 |
534.25 |
544.50 |
+10.25 |
488 |
4,731 |
+68 |
Total Volume and Open Interest |
114,096 |
375,621 |
+43 |
Wheat(KCBT) |
Dec15 |
150925 |
490.00 |
504.00 |
489.50 |
500.25 |
+10.25 |
15,166 |
120,218 |
-918 |
Mar16 |
150925 |
504.00 |
518.00 |
504.00 |
514.75 |
+10.25 |
3,779 |
32,414 |
+138 |
May16 |
150925 |
518.25 |
527.75 |
514.00 |
524.75 |
+10.25 |
1,229 |
10,212 |
+166 |
Jul16 |
150925 |
523.25 |
537.00 |
523.25 |
533.75 |
+10.25 |
1,140 |
18,115 |
+125 |
Sep16 |
150925 |
541.25 |
548.00 |
541.25 |
547.50 |
+10.50 |
515 |
3,147 |
+56 |
Dec16 |
150925 |
565.00 |
566.00 |
552.75 |
563.75 |
+10.25 |
365 |
3,541 |
+156 |
Total Volume and Open Interest |
22,194 |
187,743 |
-277 |
Wheat(MGE) |
Dec15 |
150925 |
514.00 |
526.75 |
513.75 |
522.75 |
+8.75 |
4,959 |
31,478 |
-2 |
Mar16 |
150925 |
528.00 |
540.25 |
527.50 |
536.25 |
+8.50 |
1,179 |
14,290 |
-130 |
May16 |
150925 |
540.50 |
548.00 |
540.50 |
546.25 |
+8.25 |
292 |
6,389 |
-12 |
Jul16 |
150925 |
551.00 |
559.75 |
550.50 |
556.25 |
+8.25 |
459 |
4,065 |
+106 |
Sep16 |
150925 |
564.75 |
569.50 |
563.00 |
566.75 |
+7.75 |
132 |
3,013 |
+12 |
Total Volume and Open Interest |
7,093 |
60,210 |
-16 |
Oats(CBOT) |
Dec15 |
150925 |
227.75 |
231.50 |
227.50 |
231.25 |
+5.00 |
224 |
7,130 |
+6 |
Mar16 |
150925 |
230.00 |
234.00 |
230.00 |
233.25 |
+3.00 |
102 |
1,773 |
-3 |
May16 |
150925 |
237.00 |
238.75 |
237.00 |
237.50 |
+3.00 |
14 |
101 |
+6 |
Jul16 |
150925 |
238.25 |
238.25 |
238.25 |
238.25 |
+3.00 |
|
|
|
Total Volume and Open Interest |
340 |
9,004 |
+9 |
Rough Rice(CBOT) |
Nov15 |
150925 |
13.01 |
13.34 |
13.01 |
13.27 |
+0.26 |
263 |
8,158 |
+65 |
Jan16 |
150925 |
13.30 |
13.61 |
13.30 |
13.56 |
+0.26 |
44 |
2,635 |
-8 |
Mar16 |
150925 |
13.72 |
13.80 |
13.72 |
13.77 |
+0.26 |
2 |
136 |
+0 |
May16 |
150925 |
13.93 |
13.93 |
13.93 |
13.93 |
+0.23 |
2 |
31 |
+0 |
Total Volume and Open Interest |
315 |
11,018 |
+58 |
Live Cattle(CME) |
Oct15 |
150925 |
131.785 |
133.700 |
131.200 |
133.700 |
+3.000 |
14,428 |
41,480 |
-4,208 |
Dec15 |
150925 |
135.200 |
137.000 |
134.630 |
137.000 |
+3.000 |
27,850 |
126,451 |
+2,198 |
Feb16 |
150925 |
135.700 |
137.500 |
135.150 |
137.500 |
+3.000 |
9,962 |
45,645 |
+777 |
Apr16 |
150925 |
134.250 |
136.050 |
133.685 |
136.050 |
+3.000 |
7,739 |
32,420 |
-481 |
Jun16 |
150925 |
126.680 |
128.050 |
125.550 |
128.050 |
+3.000 |
3,376 |
13,481 |
+266 |
Aug16 |
150925 |
124.635 |
125.730 |
123.330 |
125.730 |
+3.000 |
767 |
2,652 |
+97 |
Total Volume and Open Interest |
64,774 |
265,810 |
-1,248 |
Feeder Cattle(CME) |
Oct15 |
150925 |
182.900 |
184.600 |
182.250 |
184.600 |
+4.500 |
3,825 |
12,463 |
-464 |
Nov15 |
150925 |
179.785 |
181.600 |
179.130 |
181.600 |
+4.500 |
3,008 |
11,274 |
+68 |
Jan16 |
150925 |
174.130 |
176.150 |
173.550 |
176.150 |
+4.500 |
1,266 |
5,796 |
-32 |
Mar16 |
150925 |
171.735 |
174.000 |
171.100 |
174.000 |
+4.500 |
1,057 |
4,032 |
+0 |
Apr16 |
150925 |
172.785 |
174.630 |
172.000 |
174.630 |
+4.500 |
243 |
652 |
+15 |
May16 |
150925 |
172.130 |
174.185 |
171.630 |
174.185 |
+4.500 |
168 |
1,169 |
+52 |
Aug16 |
150925 |
172.500 |
174.630 |
172.500 |
174.630 |
+4.500 |
79 |
313 |
+30 |
Total Volume and Open Interest |
10,487 |
37,414 |
-594 |
Lean Hogs(CME) |
Oct15 |
150925 |
71.200 |
72.350 |
71.150 |
71.885 |
+0.235 |
8,317 |
30,610 |
-2,049 |
Dec15 |
150925 |
65.400 |
66.550 |
65.200 |
65.785 |
-0.045 |
12,036 |
84,581 |
+1,297 |
Feb16 |
150925 |
69.285 |
69.750 |
68.635 |
68.950 |
-0.730 |
4,494 |
35,186 |
+810 |
Apr16 |
150925 |
72.430 |
72.635 |
71.550 |
71.850 |
-0.850 |
3,182 |
26,494 |
+743 |
May16 |
150925 |
76.950 |
76.950 |
76.680 |
76.680 |
-0.650 |
43 |
476 |
+16 |
Jun16 |
150925 |
80.150 |
80.385 |
79.300 |
79.830 |
-0.620 |
1,337 |
12,197 |
+403 |
Jul16 |
150925 |
79.000 |
79.330 |
78.550 |
78.950 |
-0.630 |
303 |
2,011 |
+38 |
Aug16 |
150925 |
78.300 |
78.700 |
77.980 |
78.230 |
-0.500 |
143 |
2,160 |
+20 |
Total Volume and Open Interest |
29,937 |
196,659 |
+1,319 |
Class III Milk(CME) |
Sep15 |
150925 |
15.80 |
15.80 |
15.80 |
15.80 |
-0.01 |
180 |
4,479 |
-25 |
Oct15 |
150925 |
15.58 |
15.66 |
15.47 |
15.50 |
-0.07 |
386 |
4,639 |
+115 |
Nov15 |
150925 |
15.83 |
15.92 |
15.68 |
15.77 |
-0.01 |
283 |
4,145 |
+5 |
Dec15 |
150925 |
15.88 |
15.91 |
15.73 |
15.76 |
-0.06 |
175 |
3,871 |
-15 |
Jan16 |
150925 |
15.66 |
15.66 |
15.62 |
15.62 |
-0.08 |
60 |
1,498 |
+10 |
Feb16 |
150925 |
15.67 |
15.67 |
15.67 |
15.67 |
-0.05 |
36 |
1,384 |
+11 |
Mar16 |
150925 |
15.90 |
15.90 |
15.83 |
15.83 |
-0.09 |
41 |
1,345 |
+23 |
Apr16 |
150925 |
15.85 |
15.85 |
15.81 |
15.85 |
-0.06 |
19 |
1,002 |
+8 |
May16 |
150925 |
15.97 |
15.97 |
15.96 |
15.97 |
unch |
15 |
996 |
+7 |
Jun16 |
150925 |
16.21 |
16.24 |
16.21 |
16.24 |
+0.07 |
11 |
811 |
+3 |
Jul16 |
150925 |
16.37 |
16.37 |
16.37 |
16.37 |
unch |
21 |
666 |
+11 |
Aug16 |
150925 |
16.43 |
16.43 |
16.43 |
16.43 |
unch |
23 |
609 |
+15 |
Sep16 |
150925 |
16.37 |
16.37 |
16.37 |
16.37 |
+0.01 |
16 |
587 |
+11 |
Total Volume and Open Interest |
1,318 |
27,539 |
+221 |
Cocoa(ICE) |
Dec15 |
150925 |
3304 |
3308 |
3257 |
3276 |
-17 |
15,042 |
96,215 |
+382 |
Mar16 |
150925 |
3302 |
3308 |
3255 |
3273 |
-19 |
9,481 |
59,434 |
+1,661 |
May16 |
150925 |
3297 |
3297 |
3253 |
3265 |
-21 |
1,290 |
20,647 |
+132 |
Jul16 |
150925 |
3279 |
3280 |
3240 |
3251 |
-22 |
552 |
13,145 |
+59 |
Sep16 |
150925 |
3255 |
3258 |
3222 |
3234 |
-23 |
697 |
8,333 |
-43 |
Dec16 |
150925 |
3222 |
3224 |
3198 |
3209 |
-23 |
67 |
5,344 |
+1 |
Mar17 |
150925 |
3209 |
3209 |
3174 |
3186 |
-25 |
1,118 |
11,953 |
+698 |
Total Volume and Open Interest |
28,252 |
216,523 |
+2,895 |
Coffee "C"(ICE) |
Dec15 |
150925 |
120.00 |
123.35 |
119.90 |
122.70 |
+4.40 |
14,166 |
109,595 |
-46 |
Mar16 |
150925 |
123.40 |
126.60 |
123.20 |
125.90 |
+4.40 |
5,490 |
39,408 |
+550 |
May16 |
150925 |
125.70 |
128.55 |
125.35 |
127.95 |
+4.30 |
1,831 |
19,542 |
+29 |
Jul16 |
150925 |
127.45 |
130.30 |
127.45 |
129.70 |
+4.25 |
954 |
8,510 |
+105 |
Sep16 |
150925 |
129.15 |
131.85 |
129.10 |
131.25 |
+4.10 |
564 |
5,735 |
+134 |
Dec16 |
150925 |
132.00 |
134.35 |
131.80 |
133.75 |
+3.90 |
381 |
8,745 |
+10 |
Total Volume and Open Interest |
23,677 |
194,386 |
+877 |
Orange Juice(ICE) |
Nov15 |
150925 |
110.75 |
111.80 |
108.00 |
108.05 |
-2.20 |
1,960 |
9,424 |
-308 |
Jan16 |
150925 |
111.85 |
112.50 |
109.00 |
109.05 |
-2.20 |
535 |
2,736 |
+350 |
Mar16 |
150925 |
114.20 |
114.40 |
110.90 |
110.90 |
-2.20 |
393 |
1,063 |
+363 |
May16 |
150925 |
112.90 |
112.90 |
112.90 |
112.90 |
-2.20 |
6 |
142 |
+6 |
Jul16 |
150925 |
116.55 |
116.55 |
116.55 |
116.55 |
-2.20 |
|
|
|
Sep16 |
150925 |
119.25 |
119.25 |
119.25 |
119.25 |
-2.20 |
|
|
|
Total Volume and Open Interest |
2,895 |
13,366 |
+412 |
Sugar #11(ICE) |
Oct15 |
150925 |
11.25 |
11.77 |
11.25 |
11.74 |
+0.55 |
41,293 |
78,262 |
-11,570 |
Mar16 |
150925 |
11.97 |
12.44 |
11.97 |
12.41 |
+0.55 |
64,701 |
426,819 |
+7,266 |
May16 |
150925 |
11.85 |
12.34 |
11.85 |
12.31 |
+0.53 |
18,263 |
95,789 |
-1,386 |
Jul16 |
150925 |
11.77 |
12.24 |
11.77 |
12.22 |
+0.52 |
10,678 |
66,742 |
+1,714 |
Oct16 |
150925 |
12.00 |
12.41 |
12.00 |
12.38 |
+0.51 |
4,280 |
58,718 |
+701 |
Mar17 |
150925 |
12.50 |
12.89 |
12.48 |
12.86 |
+0.50 |
1,408 |
24,919 |
+185 |
May17 |
150925 |
12.51 |
12.89 |
12.49 |
12.86 |
+0.48 |
460 |
4,071 |
-20 |
Jul17 |
150925 |
12.50 |
12.88 |
12.50 |
12.85 |
+0.45 |
480 |
5,014 |
+142 |
Total Volume and Open Interest |
141,799 |
768,046 |
-2,889 |
London Cocoa(LCE) |
Dec15 |
150925 |
2238 |
2256 |
2234 |
2240 |
+2 |
9,781 |
98,800 |
-6 |
Mar16 |
150925 |
2219 |
2233 |
2214 |
2220 |
+3 |
7,201 |
77,020 |
+384 |
May16 |
150925 |
2219 |
2228 |
2209 |
2215 |
+2 |
2,670 |
23,168 |
+67 |
Jul16 |
150925 |
2218 |
2225 |
2204 |
2211 |
+3 |
1,750 |
33,299 |
+405 |
Sep16 |
150925 |
2198 |
2216 |
2195 |
2203 |
+3 |
1,591 |
28,123 |
+380 |
Dec16 |
150925 |
2173 |
2179 |
2167 |
2169 |
+2 |
563 |
5,453 |
+274 |
Mar17 |
150925 |
2149 |
2152 |
2140 |
2142 |
unch |
1,164 |
22,089 |
+685 |
Total Volume and Open Interest |
24,725 |
288,363 |
+2,194 |
London Sugar(LCE) |
Dec15 |
150925 |
353.00 |
361.30 |
352.40 |
360.00 |
+11.10 |
2,382 |
34,629 |
-393 |
Mar16 |
150925 |
349.50 |
357.30 |
348.50 |
355.90 |
+11.00 |
1,184 |
26,255 |
+219 |
May16 |
150925 |
349.70 |
356.80 |
348.60 |
355.70 |
+10.70 |
174 |
10,717 |
+45 |
Aug16 |
150925 |
347.50 |
355.90 |
347.50 |
354.70 |
+10.00 |
79 |
3,957 |
+43 |
Oct16 |
150925 |
349.00 |
355.30 |
349.00 |
354.60 |
+10.00 |
48 |
2,060 |
+22 |
Total Volume and Open Interest |
3,877 |
78,898 |
-66 |
Cotton(ICE) |
Oct15 |
150925 |
60.21 |
60.21 |
59.64 |
59.64 |
+0.60 |
14 |
45 |
-10 |
Dec15 |
150925 |
60.10 |
61.17 |
60.10 |
60.64 |
+0.33 |
12,747 |
122,033 |
+1,112 |
Mar16 |
150925 |
59.98 |
60.81 |
59.94 |
60.34 |
+0.22 |
3,923 |
45,936 |
+477 |
May16 |
150925 |
60.43 |
61.08 |
60.34 |
60.67 |
+0.11 |
340 |
5,022 |
+168 |
Jul16 |
150925 |
60.82 |
61.47 |
60.71 |
60.96 |
unch |
227 |
5,750 |
+31 |
Oct16 |
150925 |
59.52 |
59.52 |
59.52 |
59.52 |
+0.02 |
1 |
4 |
+0 |
Total Volume and Open Interest |
17,500 |
184,023 |
+1,887 |
Lumber(CME) |
Nov15 |
150925 |
220.0 |
220.0 |
216.0 |
216.6 |
-0.3 |
631 |
4,760 |
+172 |
Jan16 |
150925 |
221.4 |
222.0 |
219.6 |
220.0 |
unch |
111 |
955 |
+33 |
Mar16 |
150925 |
229.7 |
229.8 |
229.0 |
229.0 |
-0.3 |
16 |
113 |
+16 |
May16 |
150925 |
239.4 |
239.4 |
239.4 |
239.4 |
-0.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
758 |
5,839 |
+221 |
Crude Oil(NYM) |
Nov15 |
150925 |
45.05 |
46.38 |
44.86 |
45.70 |
+0.79 |
411,957 |
449,524 |
-7,270 |
Dec15 |
150925 |
45.61 |
46.88 |
45.42 |
46.19 |
+0.71 |
113,848 |
253,968 |
-11,269 |
Jan16 |
150925 |
46.27 |
47.47 |
46.17 |
46.80 |
+0.62 |
38,338 |
110,917 |
-1,930 |
Feb16 |
150925 |
46.89 |
48.05 |
46.88 |
47.44 |
+0.55 |
23,720 |
76,142 |
+1,395 |
Mar16 |
150925 |
48.00 |
48.66 |
47.57 |
48.09 |
+0.51 |
32,452 |
98,512 |
+2,039 |
Apr16 |
150925 |
48.15 |
49.15 |
48.15 |
48.67 |
+0.50 |
12,968 |
33,814 |
+1,582 |
May16 |
150925 |
48.84 |
49.41 |
48.63 |
49.16 |
+0.51 |
8,298 |
25,175 |
+856 |
Jun16 |
150925 |
49.10 |
49.99 |
48.93 |
49.55 |
+0.51 |
28,453 |
108,449 |
-1,039 |
Jul16 |
150925 |
49.75 |
50.30 |
49.34 |
49.85 |
+0.51 |
2,476 |
25,212 |
-111 |
Aug16 |
150925 |
49.69 |
50.50 |
49.50 |
50.15 |
+0.50 |
1,670 |
21,267 |
+286 |
Sep16 |
150925 |
50.19 |
50.75 |
49.95 |
50.49 |
+0.49 |
7,778 |
45,150 |
+1,576 |
Oct16 |
150925 |
50.83 |
50.98 |
50.83 |
50.83 |
+0.47 |
1,056 |
19,602 |
+33 |
Nov16 |
150925 |
51.20 |
51.23 |
51.20 |
51.20 |
+0.44 |
930 |
19,363 |
+173 |
Dec16 |
150925 |
51.14 |
52.00 |
50.96 |
51.58 |
+0.41 |
24,987 |
139,915 |
-29 |
Jan17 |
150925 |
51.86 |
51.86 |
51.86 |
51.86 |
+0.39 |
401 |
16,697 |
+148 |
Feb17 |
150925 |
52.16 |
52.16 |
52.16 |
52.16 |
+0.38 |
118 |
8,622 |
+14 |
Total Volume and Open Interest |
724,417 |
1,591,104 |
-13,927 |
e-miNY Crude Oil(NYM) |
Nov15 |
150925 |
45.050 |
46.350 |
44.850 |
45.700 |
+0.800 |
12,394 |
3,219 |
+500 |
Dec15 |
150925 |
45.500 |
46.850 |
45.475 |
46.200 |
+0.725 |
1,392 |
1,714 |
-21 |
Jan16 |
150925 |
46.200 |
47.400 |
46.175 |
46.800 |
+0.625 |
26 |
70 |
+6 |
Feb16 |
150925 |
47.450 |
47.975 |
47.450 |
47.450 |
+0.550 |
1 |
48 |
+0 |
Mar16 |
150925 |
48.100 |
48.100 |
48.100 |
48.100 |
+0.525 |
1 |
67 |
+1 |
Apr16 |
150925 |
48.675 |
48.675 |
48.675 |
48.675 |
+0.500 |
0 |
11 |
+0 |
May16 |
150925 |
49.150 |
49.150 |
49.150 |
49.150 |
+0.500 |
0 |
3 |
+0 |
Jun16 |
150925 |
49.900 |
49.900 |
48.950 |
49.550 |
+0.500 |
19 |
18 |
+9 |
Jul16 |
150925 |
49.850 |
49.850 |
49.850 |
49.850 |
+0.500 |
0 |
4 |
+0 |
Aug16 |
150925 |
50.150 |
50.150 |
50.150 |
50.150 |
+0.500 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,833 |
5,252 |
+495 |
NY Harbor ULSD(NYM) |
Oct15 |
150925 |
152.82 |
154.57 |
150.46 |
152.25 |
-0.12 |
30,780 |
28,243 |
-1,285 |
Nov15 |
150925 |
155.22 |
156.67 |
152.67 |
154.56 |
+0.16 |
66,453 |
85,853 |
+4,753 |
Dec15 |
150925 |
157.00 |
158.42 |
154.63 |
156.49 |
+0.30 |
33,872 |
65,379 |
+484 |
Jan16 |
150925 |
158.72 |
160.22 |
156.58 |
158.49 |
+0.42 |
21,659 |
38,805 |
+1,954 |
Feb16 |
150925 |
159.46 |
161.43 |
157.94 |
159.84 |
+0.47 |
10,473 |
38,023 |
+1,682 |
Mar16 |
150925 |
159.54 |
161.55 |
158.20 |
160.08 |
+0.50 |
5,592 |
35,983 |
+534 |
Apr16 |
150925 |
159.38 |
160.93 |
157.70 |
159.65 |
+0.53 |
2,727 |
24,761 |
-159 |
May16 |
150925 |
161.01 |
161.15 |
158.29 |
160.25 |
+0.54 |
1,301 |
10,135 |
+32 |
Jun16 |
150925 |
160.09 |
162.48 |
159.09 |
161.17 |
+0.54 |
3,492 |
24,168 |
+535 |
Jul16 |
150925 |
161.26 |
162.43 |
161.26 |
162.43 |
+0.52 |
615 |
5,959 |
+34 |
Aug16 |
150925 |
163.86 |
163.86 |
162.56 |
163.73 |
+0.53 |
392 |
4,417 |
+137 |
Sep16 |
150925 |
164.03 |
165.20 |
163.85 |
165.20 |
+0.52 |
342 |
4,790 |
+47 |
Oct16 |
150925 |
165.40 |
167.67 |
165.40 |
166.89 |
+0.51 |
368 |
3,684 |
+130 |
Nov16 |
150925 |
168.95 |
168.95 |
167.17 |
168.44 |
+0.49 |
407 |
2,650 |
-3 |
Total Volume and Open Interest |
179,595 |
397,922 |
+8,752 |
RBOB Gasoline(NYM) |
Oct15 |
150925 |
137.12 |
140.05 |
135.90 |
139.59 |
+3.07 |
26,743 |
35,673 |
-5,118 |
Nov15 |
150925 |
135.49 |
138.38 |
134.45 |
137.93 |
+2.80 |
54,503 |
129,982 |
+3,418 |
Dec15 |
150925 |
133.33 |
135.80 |
132.06 |
135.41 |
+2.57 |
27,049 |
69,738 |
+2,950 |
Jan16 |
150925 |
133.28 |
135.83 |
132.31 |
135.58 |
+2.56 |
12,714 |
36,041 |
+684 |
Feb16 |
150925 |
134.69 |
137.42 |
134.05 |
137.22 |
+2.43 |
7,288 |
17,365 |
+205 |
Mar16 |
150925 |
137.44 |
140.16 |
137.12 |
139.95 |
+2.21 |
4,977 |
19,983 |
+803 |
Apr16 |
150925 |
159.70 |
160.95 |
158.60 |
160.95 |
+1.97 |
2,222 |
13,800 |
+293 |
May16 |
150925 |
160.54 |
162.29 |
159.65 |
162.21 |
+1.86 |
2,826 |
12,608 |
-368 |
Jun16 |
150925 |
160.41 |
162.33 |
159.20 |
162.06 |
+1.80 |
3,189 |
16,275 |
+365 |
Jul16 |
150925 |
159.11 |
161.21 |
158.65 |
161.06 |
+1.72 |
726 |
6,257 |
+144 |
Total Volume and Open Interest |
144,243 |
389,884 |
+3,122 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150925 |
136.50 |
139.59 |
136.50 |
139.59 |
+3.07 |
0 |
1 |
+0 |
Nov15 |
150925 |
137.93 |
137.93 |
137.93 |
137.93 |
+2.80 |
|
|
|
Dec15 |
150925 |
135.41 |
135.41 |
135.41 |
135.41 |
+2.57 |
|
|
|
Jan16 |
150925 |
135.58 |
135.58 |
135.58 |
135.58 |
+2.56 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct15 |
150925 |
2.586 |
2.607 |
2.529 |
2.564 |
-0.027 |
102,002 |
37,437 |
-15,760 |
Nov15 |
150925 |
2.670 |
2.687 |
2.600 |
2.631 |
-0.043 |
81,719 |
288,133 |
+9,908 |
Dec15 |
150925 |
2.825 |
2.852 |
2.773 |
2.802 |
-0.039 |
20,001 |
104,728 |
+1,048 |
Jan16 |
150925 |
2.954 |
2.967 |
2.890 |
2.918 |
-0.040 |
18,422 |
121,322 |
-443 |
Feb16 |
150925 |
2.960 |
2.967 |
2.897 |
2.925 |
-0.040 |
7,565 |
33,828 |
+1,553 |
Mar16 |
150925 |
2.933 |
2.935 |
2.869 |
2.895 |
-0.040 |
7,855 |
72,241 |
+897 |
Apr16 |
150925 |
2.797 |
2.803 |
2.741 |
2.764 |
-0.038 |
6,723 |
60,609 |
+268 |
May16 |
150925 |
2.801 |
2.801 |
2.743 |
2.766 |
-0.036 |
1,744 |
22,515 |
+155 |
Jun16 |
150925 |
2.832 |
2.832 |
2.775 |
2.799 |
-0.033 |
796 |
20,168 |
+77 |
Jul16 |
150925 |
2.843 |
2.843 |
2.809 |
2.833 |
-0.032 |
426 |
16,846 |
+73 |
Aug16 |
150925 |
2.852 |
2.852 |
2.822 |
2.845 |
-0.033 |
945 |
19,319 |
+190 |
Sep16 |
150925 |
2.839 |
2.848 |
2.816 |
2.838 |
-0.035 |
953 |
12,128 |
-33 |
Oct16 |
150925 |
2.898 |
2.898 |
2.843 |
2.866 |
-0.033 |
1,850 |
20,924 |
-50 |
Nov16 |
150925 |
2.951 |
2.951 |
2.931 |
2.947 |
-0.038 |
759 |
6,938 |
+172 |
Dec16 |
150925 |
3.120 |
3.120 |
3.094 |
3.108 |
-0.037 |
927 |
10,935 |
+608 |
Jan17 |
150925 |
3.216 |
3.217 |
3.201 |
3.213 |
-0.037 |
357 |
10,952 |
+162 |
Total Volume and Open Interest |
253,756 |
904,728 |
-1,045 |
Brent Crude Oil(ICE) |
Nov15 |
150925 |
48.17 |
49.10 |
47.86 |
48.60 |
+0.43 |
232,269 |
274,914 |
-154 |
Dec15 |
150925 |
48.77 |
49.76 |
48.52 |
49.27 |
+0.41 |
149,391 |
366,795 |
+4,568 |
Jan16 |
150925 |
49.55 |
50.46 |
49.23 |
49.99 |
+0.40 |
43,525 |
197,629 |
+2,151 |
Feb16 |
150925 |
50.38 |
51.16 |
50.00 |
50.71 |
+0.39 |
20,827 |
123,722 |
+1,404 |
Mar16 |
150925 |
51.06 |
51.79 |
50.60 |
51.33 |
+0.35 |
27,026 |
179,757 |
+2,307 |
Apr16 |
150925 |
51.76 |
52.47 |
51.45 |
52.03 |
+0.34 |
14,539 |
105,402 |
+2,526 |
May16 |
150925 |
52.37 |
53.02 |
52.10 |
52.63 |
+0.33 |
7,917 |
53,123 |
+1,231 |
Jun16 |
150925 |
52.91 |
53.61 |
52.47 |
53.18 |
+0.34 |
29,354 |
132,875 |
+1,851 |
Jul16 |
150925 |
53.32 |
53.72 |
53.16 |
53.66 |
+0.34 |
2,805 |
37,771 |
+163 |
Aug16 |
150925 |
54.09 |
54.09 |
54.09 |
54.09 |
+0.33 |
1,904 |
30,138 |
+43 |
Sep16 |
150925 |
54.30 |
54.51 |
54.30 |
54.51 |
+0.33 |
2,638 |
43,864 |
+119 |
Oct16 |
150925 |
55.57 |
55.57 |
54.91 |
54.91 |
+0.31 |
1,342 |
21,253 |
+420 |
Nov16 |
150925 |
55.31 |
55.31 |
55.31 |
55.31 |
+0.30 |
865 |
20,383 |
-81 |
Dec16 |
150925 |
55.40 |
56.09 |
55.00 |
55.70 |
+0.28 |
23,484 |
145,718 |
-976 |
Total Volume and Open Interest |
568,411 |
1,998,427 |
+16,669 |
Gas Oil(ICE) |
Oct15 |
150925 |
467.50 |
474.50 |
463.00 |
467.00 |
+1.75 |
51,798 |
130,285 |
-470 |
Nov15 |
150925 |
469.00 |
477.00 |
465.75 |
469.75 |
+1.75 |
85,190 |
156,889 |
-1,036 |
Dec15 |
150925 |
472.25 |
478.75 |
467.75 |
471.75 |
+1.75 |
49,691 |
120,450 |
+5,238 |
Jan16 |
150925 |
478.25 |
482.25 |
471.75 |
475.75 |
+1.75 |
16,002 |
49,175 |
+1,648 |
Feb16 |
150925 |
481.50 |
485.75 |
476.75 |
479.75 |
+1.75 |
10,235 |
35,416 |
+718 |
Mar16 |
150925 |
483.50 |
489.25 |
479.25 |
483.00 |
+1.50 |
10,277 |
28,558 |
+792 |
Apr16 |
150925 |
487.50 |
491.75 |
482.25 |
486.00 |
+1.75 |
4,633 |
24,956 |
-181 |
May16 |
150925 |
489.00 |
492.75 |
485.75 |
489.50 |
+1.75 |
2,742 |
17,266 |
+67 |
Jun16 |
150925 |
492.75 |
498.50 |
488.75 |
492.25 |
+1.50 |
8,494 |
55,236 |
+973 |
Jul16 |
150925 |
498.50 |
499.25 |
495.50 |
497.00 |
+1.50 |
882 |
13,055 |
+41 |
Total Volume and Open Interest |
250,076 |
776,640 |
+6,960 |
Ethanol(CBOT) |
Oct15 |
150925 |
1.528 |
1.538 |
1.523 |
1.530 |
+0.030 |
250 |
535 |
-72 |
Nov15 |
150925 |
1.495 |
1.500 |
1.486 |
1.494 |
+0.027 |
218 |
1,329 |
+68 |
Dec15 |
150925 |
1.475 |
1.476 |
1.464 |
1.475 |
+0.025 |
119 |
1,163 |
+7 |
Jan16 |
150925 |
1.459 |
1.459 |
1.458 |
1.458 |
+0.025 |
10 |
632 |
+4 |
Feb16 |
150925 |
1.458 |
1.463 |
1.458 |
1.463 |
+0.025 |
0 |
251 |
+0 |
Mar16 |
150925 |
1.469 |
1.470 |
1.465 |
1.470 |
+0.025 |
0 |
526 |
+0 |
Apr16 |
150925 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.025 |
0 |
399 |
+0 |
May16 |
150925 |
1.498 |
1.498 |
1.485 |
1.485 |
+0.012 |
1 |
49 |
+1 |
Total Volume and Open Interest |
599 |
5,053 |
+8 |
WTI Crude Oil(ICE) |
Nov15 |
150925 |
44.93 |
46.35 |
44.88 |
45.70 |
+0.79 |
49,534 |
82,199 |
+250 |
Dec15 |
150925 |
45.50 |
46.83 |
45.50 |
46.19 |
+0.71 |
48,294 |
97,381 |
-2,162 |
Jan16 |
150925 |
46.28 |
47.41 |
46.26 |
46.80 |
+0.62 |
15,210 |
27,379 |
-204 |
Feb16 |
150925 |
47.60 |
48.03 |
46.90 |
47.44 |
+0.55 |
5,519 |
8,705 |
-317 |
Mar16 |
150925 |
47.55 |
48.50 |
47.55 |
48.09 |
+0.51 |
4,738 |
18,669 |
+137 |
Apr16 |
150925 |
48.13 |
49.16 |
48.13 |
48.67 |
+0.50 |
2,176 |
4,531 |
-7 |
May16 |
150925 |
48.60 |
49.60 |
48.56 |
49.16 |
+0.51 |
1,534 |
5,029 |
-171 |
Jun16 |
150925 |
49.04 |
49.96 |
48.94 |
49.55 |
+0.51 |
4,847 |
32,265 |
+617 |
Jul16 |
150925 |
49.85 |
49.85 |
49.85 |
49.85 |
+0.51 |
267 |
1,920 |
+54 |
Aug16 |
150925 |
50.15 |
50.15 |
50.15 |
50.15 |
+0.50 |
134 |
3,826 |
+11 |
Sep16 |
150925 |
50.49 |
50.49 |
50.49 |
50.49 |
+0.49 |
310 |
4,961 |
-33 |
Oct16 |
150925 |
50.83 |
50.83 |
50.83 |
50.83 |
+0.47 |
26 |
1,845 |
+7 |
Nov16 |
150925 |
51.20 |
51.20 |
51.20 |
51.20 |
+0.44 |
30 |
1,786 |
+1 |
Dec16 |
150925 |
51.47 |
51.97 |
50.96 |
51.58 |
+0.41 |
5,205 |
49,983 |
-178 |
Jan17 |
150925 |
51.86 |
51.86 |
51.86 |
51.86 |
+0.39 |
4 |
1,892 |
+2 |
Feb17 |
150925 |
52.16 |
52.16 |
52.16 |
52.16 |
+0.38 |
4 |
1,100 |
-3 |
Total Volume and Open Interest |
139,027 |
387,442 |
-1,815 |
US Dollar Index(ICE) |
Dec15 |
150925 |
96.385 |
96.880 |
96.270 |
96.435 |
+0.285 |
40,598 |
67,798 |
+453 |
Mar16 |
150925 |
96.580 |
97.030 |
96.520 |
96.622 |
+0.285 |
78 |
866 |
+39 |
Jun16 |
150925 |
96.820 |
97.000 |
96.655 |
96.772 |
+0.283 |
0 |
158 |
+0 |
Total Volume and Open Interest |
40,676 |
68,825 |
+492 |
Australian Dollar(CME) |
Dec15 |
150925 |
69.58 |
70.13 |
69.55 |
69.92 |
-0.13 |
64,533 |
145,198 |
-1,942 |
Mar16 |
150925 |
69.62 |
69.82 |
69.31 |
69.61 |
-0.13 |
73 |
167 |
+41 |
Jun16 |
150925 |
69.38 |
69.38 |
69.33 |
69.34 |
-0.13 |
0 |
7 |
+0 |
Total Volume and Open Interest |
64,606 |
145,378 |
-1,901 |
British Pound(CME) |
Dec15 |
150925 |
152.17 |
152.55 |
151.29 |
151.87 |
-0.41 |
102,343 |
150,153 |
+4,112 |
Mar16 |
150925 |
152.13 |
152.48 |
151.28 |
151.83 |
-0.40 |
14 |
291 |
+13 |
Jun16 |
150925 |
151.80 |
152.22 |
151.42 |
151.80 |
-0.40 |
0 |
238 |
+0 |
Total Volume and Open Interest |
102,357 |
150,698 |
+4,125 |
Canadian Dollar(CME) |
Dec15 |
150925 |
74.99 |
75.17 |
74.84 |
75.00 |
-0.04 |
75,352 |
139,497 |
+5,778 |
Mar16 |
150925 |
75.00 |
75.14 |
74.84 |
74.97 |
-0.05 |
174 |
2,218 |
+31 |
Jun16 |
150925 |
75.07 |
75.07 |
74.91 |
74.96 |
-0.04 |
4 |
223 |
+3 |
Sep16 |
150925 |
74.96 |
75.02 |
74.89 |
74.96 |
-0.04 |
0 |
49 |
+0 |
Total Volume and Open Interest |
75,530 |
142,025 |
+5,812 |
Japanese Yen(CME) |
Dec15 |
150925 |
83.30 |
83.44 |
82.60 |
82.99 |
-0.44 |
111,261 |
177,958 |
+1,192 |
Mar16 |
150925 |
83.46 |
83.62 |
82.81 |
83.19 |
-0.44 |
29 |
512 |
-15 |
Jun16 |
150925 |
83.39 |
83.39 |
83.13 |
83.39 |
-0.44 |
0 |
65 |
+0 |
Total Volume and Open Interest |
111,290 |
178,616 |
+1,177 |
Swiss Franc(CME) |
Dec15 |
150925 |
102.53 |
102.92 |
101.87 |
102.31 |
-0.39 |
14,264 |
37,521 |
+596 |
Mar16 |
150925 |
102.71 |
103.29 |
102.30 |
102.71 |
-0.39 |
1 |
50 |
+1 |
Jun16 |
150925 |
103.14 |
103.53 |
103.14 |
103.14 |
-0.38 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,265 |
37,578 |
+597 |
EuroFX(CME) |
Dec15 |
150925 |
111.92 |
112.27 |
111.30 |
112.03 |
-0.31 |
223,155 |
318,270 |
+5,534 |
Mar16 |
150925 |
111.99 |
112.48 |
111.54 |
112.25 |
-0.31 |
400 |
1,746 |
+52 |
Jun16 |
150925 |
112.25 |
112.67 |
111.92 |
112.50 |
-0.31 |
133 |
865 |
+60 |
Total Volume and Open Interest |
223,718 |
321,105 |
+5,655 |
Mexican Peso(CME) |
Oct15 |
150925 |
588.50 |
588.50 |
588.50 |
588.50 |
-2.63 |
|
|
|
Nov15 |
150925 |
587.25 |
587.25 |
587.25 |
587.25 |
-2.50 |
|
|
|
Total Volume and Open Interest |
36,855 |
126,914 |
+370 |
Brazilian Real(CME) |
Oct15 |
150925 |
254.70 |
257.00 |
250.00 |
251.10 |
+6.20 |
613 |
11,843 |
-13 |
Nov15 |
150925 |
253.10 |
253.10 |
248.00 |
248.50 |
+6.00 |
61 |
146 |
+13 |
Dec15 |
150925 |
250.00 |
250.15 |
243.70 |
246.00 |
+6.10 |
380 |
9,592 |
+182 |
Jan16 |
150925 |
244.05 |
244.05 |
244.05 |
244.05 |
+5.65 |
|
|
|
Total Volume and Open Interest |
1,054 |
21,991 |
+182 |
30-Year T-Bonds(CBOT) |
Dec15 |
150925 |
156~100 |
156~210 |
155~040 |
155~140 |
-1~080 |
199,066 |
497,449 |
+3,759 |
Mar16 |
150925 |
155~170 |
155~170 |
154~020 |
154~020 |
-1~080 |
2 |
3 |
+1 |
Jun16 |
150925 |
154~020 |
154~020 |
154~020 |
154~020 |
-1~080 |
|
|
|
Total Volume and Open Interest |
199,068 |
497,452 |
+3,760 |
10-Year T-Notes(CBOT) |
Dec15 |
150925 |
127~280 |
127~315 |
127~140 |
127~270 |
-0~090 |
914,624 |
2,676,112 |
+47,562 |
Mar16 |
150925 |
127~115 |
127~115 |
127~055 |
127~115 |
-0~105 |
0 |
1 |
+0 |
Jun16 |
150925 |
126~125 |
126~125 |
126~125 |
126~125 |
-0~105 |
|
|
|
Total Volume and Open Interest |
914,624 |
2,676,113 |
+47,562 |
5-Year T-Notes(CBOT) |
Sep15 |
150925 |
120~120 |
120~142 |
120~046 |
120~130 |
-0~044 |
3,926 |
66,478 |
-1,139 |
Dec15 |
150925 |
120~004 |
120~032 |
119~242 |
120~016 |
-0~050 |
464,665 |
2,338,602 |
+20,425 |
Mar16 |
150925 |
119~122 |
119~122 |
119~122 |
119~122 |
-0~050 |
|
|
|
Total Volume and Open Interest |
468,591 |
2,405,080 |
+19,286 |
2 Year T-Notes(CBOT) |
Sep15 |
150925 |
109~176 |
109~200 |
109~174 |
109~196 |
-0~006 |
1,287 |
15,589 |
-102 |
Dec15 |
150925 |
109~134 |
109~146 |
109~114 |
109~142 |
-0~012 |
211,640 |
1,116,051 |
+21,975 |
Mar16 |
150925 |
109~072 |
109~072 |
109~072 |
109~072 |
-0~012 |
|
|
|
Total Volume and Open Interest |
212,927 |
1,131,640 |
+21,873 |
Eurodollars(CME) |
Dec15 |
150925 |
99.570 |
99.585 |
99.550 |
99.575 |
-0.015 |
105,845 |
1,244,630 |
-22,183 |
Mar16 |
150925 |
99.435 |
99.470 |
99.425 |
99.455 |
-0.020 |
126,526 |
1,244,939 |
-5,290 |
Jun16 |
150925 |
99.290 |
99.335 |
99.280 |
99.320 |
-0.020 |
118,475 |
1,202,250 |
-7,816 |
Sep16 |
150925 |
99.155 |
99.180 |
99.115 |
99.160 |
-0.020 |
103,188 |
951,838 |
-5,545 |
Dec16 |
150925 |
98.955 |
99.015 |
98.945 |
98.995 |
-0.020 |
122,810 |
1,304,805 |
+295 |
Mar17 |
150925 |
98.845 |
98.870 |
98.800 |
98.855 |
-0.020 |
104,661 |
720,828 |
-4,639 |
Jun17 |
150925 |
98.705 |
98.725 |
98.655 |
98.710 |
-0.025 |
80,110 |
732,402 |
-3,345 |
Sep17 |
150925 |
98.570 |
98.590 |
98.520 |
98.580 |
-0.020 |
73,574 |
571,903 |
+262 |
Dec17 |
150925 |
98.415 |
98.455 |
98.380 |
98.445 |
-0.020 |
85,495 |
634,980 |
-8,304 |
Mar18 |
150925 |
98.320 |
98.340 |
98.265 |
98.330 |
-0.020 |
59,430 |
401,138 |
-4,932 |
Jun18 |
150925 |
98.215 |
98.225 |
98.150 |
98.215 |
-0.020 |
60,133 |
431,721 |
-3,313 |
Sep18 |
150925 |
98.100 |
98.120 |
98.040 |
98.110 |
-0.020 |
47,588 |
254,642 |
+2,793 |
Dec18 |
150925 |
98.010 |
98.010 |
97.935 |
98.000 |
-0.020 |
36,786 |
290,638 |
+2,326 |
Mar19 |
150925 |
97.885 |
97.915 |
97.840 |
97.905 |
-0.020 |
31,858 |
167,221 |
+2,766 |
Jun19 |
150925 |
97.785 |
97.820 |
97.745 |
97.810 |
-0.020 |
23,717 |
165,409 |
+477 |
Sep19 |
150925 |
97.715 |
97.725 |
97.650 |
97.715 |
-0.025 |
24,522 |
129,831 |
+2,057 |
Dec19 |
150925 |
97.605 |
97.630 |
97.560 |
97.620 |
-0.025 |
17,555 |
112,462 |
+641 |
Mar20 |
150925 |
97.530 |
97.540 |
97.470 |
97.530 |
-0.025 |
17,447 |
79,186 |
+1,635 |
Total Volume and Open Interest |
1,285,441 |
11,116,678 |
-54,989 |
Ultra T-Bond(CBOT) |
Sep15 |
150921 |
158~25 |
158~25 |
157~26 |
157~27 |
-2~12 |
6,140 |
18,019 |
-14 |
Dec15 |
150925 |
159~09 |
159~22 |
157~27 |
158~10 |
-1~15 |
74,747 |
630,379 |
+6,189 |
Mar16 |
150925 |
158~05 |
158~05 |
158~05 |
158~05 |
-1~15 |
|
|
|
Total Volume and Open Interest |
74,747 |
630,379 |
+6,189 |
30 Day Federal Funds(CBOT) |
Sep15 |
150925 |
99.865 |
99.865 |
99.863 |
99.863 |
unch |
641 |
96,057 |
+110 |
Oct15 |
150925 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
10,314 |
203,882 |
+2,180 |
Nov15 |
150925 |
99.825 |
99.835 |
99.825 |
99.830 |
unch |
13,490 |
183,698 |
-3,891 |
Dec15 |
150925 |
99.790 |
99.795 |
99.775 |
99.790 |
-0.005 |
5,980 |
78,662 |
-96 |
Jan16 |
150925 |
99.755 |
99.755 |
99.735 |
99.755 |
-0.005 |
8,066 |
126,947 |
-971 |
Feb16 |
150925 |
99.720 |
99.720 |
99.700 |
99.715 |
-0.010 |
3,818 |
53,441 |
-2,474 |
Total Volume and Open Interest |
46,290 |
885,127 |
-5,392 |
3-Mth Euro-Yen(CME) |
Dec15 |
150925 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150925 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150925 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150925 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150925 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150925 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150925 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150925 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150925 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
150925 |
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 |
150925 |
155.75 |
155.82 |
155.13 |
155.43 |
-0.76 |
495,245 |
1,147,723 |
+1,194 |
Mar16 |
150925 |
157.36 |
157.36 |
156.95 |
157.19 |
-0.88 |
211 |
13,402 |
+125 |
Jun16 |
150925 |
155.43 |
155.43 |
155.43 |
155.43 |
-0.76 |
|
|
|
Total Volume and Open Interest |
495,456 |
1,161,125 |
+1,319 |
Euro-Bobl(EUREX) |
Dec15 |
150925 |
128.89 |
128.96 |
128.77 |
128.88 |
-0.15 |
316,622 |
1,029,172 |
-14,271 |
Mar16 |
150925 |
130.15 |
130.19 |
130.15 |
130.18 |
-0.18 |
0 |
10 |
+0 |
Jun16 |
150925 |
128.88 |
128.88 |
128.88 |
128.88 |
-0.15 |
|
|
|
Total Volume and Open Interest |
316,622 |
1,029,182 |
-14,271 |
3-Mth Euribor(EUREX) |
Sep15 |
150914 |
100.040 |
100.040 |
100.037 |
100.037 |
-0.003 |
54 |
13,932 |
-52 |
Dec15 |
150925 |
100.045 |
100.045 |
100.045 |
100.045 |
-0.005 |
0 |
27,689 |
-3 |
Mar16 |
150925 |
100.050 |
100.050 |
100.050 |
100.050 |
-0.005 |
1 |
4,637 |
-3 |
Total Volume and Open Interest |
2,457 |
72,378 |
-2,250 |
Long Gilt(LIFFE) |
Sep15 |
150925 |
119~17 |
119~17 |
119~07 |
119~07 |
-1~00 |
631 |
6,526 |
-4 |
Dec15 |
150925 |
118~24 |
118~26 |
118~07 |
118~11 |
-1~00 |
150,451 |
452,848 |
+1,802 |
Total Volume and Open Interest |
151,082 |
459,374 |
+1,798 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
150925 |
99.40 |
99.40 |
99.39 |
99.39 |
-0.02 |
48,323 |
416,968 |
-13,906 |
Mar16 |
150925 |
99.34 |
99.34 |
99.33 |
99.33 |
-0.03 |
56,011 |
380,437 |
+11,432 |
Jun16 |
150925 |
99.26 |
99.27 |
99.24 |
99.25 |
-0.04 |
47,365 |
422,703 |
-69 |
Sep16 |
150925 |
99.16 |
99.16 |
99.12 |
99.14 |
-0.05 |
45,674 |
337,962 |
+2,638 |
Dec16 |
150925 |
99.04 |
99.05 |
99.00 |
99.02 |
-0.06 |
56,930 |
377,541 |
-5,250 |
Mar17 |
150925 |
98.93 |
98.94 |
98.88 |
98.91 |
-0.06 |
33,341 |
283,673 |
-2,442 |
Total Volume and Open Interest |
417,773 |
3,258,070 |
+3,919 |
3-Mth Euribor(LIFFE) |
Dec15 |
150925 |
100.040 |
100.050 |
100.040 |
100.045 |
-0.005 |
45,075 |
402,983 |
+699 |
Mar16 |
150925 |
100.050 |
100.055 |
100.045 |
100.050 |
-0.005 |
34,200 |
315,222 |
+6,387 |
Jun16 |
150925 |
100.055 |
100.060 |
100.045 |
100.050 |
-0.010 |
36,875 |
340,664 |
+5,984 |
Total Volume and Open Interest |
318,846 |
3,094,717 |
+30,411 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
150925 |
97.93 |
97.95 |
97.92 |
97.93 |
-0.01 |
10,699 |
200,700 |
-170 |
Mar16 |
150925 |
98.03 |
98.05 |
98.01 |
98.03 |
-0.01 |
16,680 |
147,491 |
-6,746 |
Jun16 |
150925 |
98.09 |
98.11 |
98.06 |
98.08 |
-0.02 |
15,620 |
148,159 |
-4,508 |
Sep16 |
150925 |
98.11 |
98.13 |
98.07 |
98.09 |
-0.02 |
11,185 |
117,306 |
-345 |
Dec16 |
150925 |
98.08 |
98.10 |
98.04 |
98.06 |
-0.02 |
6,690 |
76,490 |
-546 |
Mar17 |
150925 |
98.03 |
98.05 |
97.98 |
98.01 |
-0.03 |
5,937 |
56,055 |
+918 |
Jun17 |
150925 |
97.96 |
97.99 |
97.92 |
97.94 |
-0.03 |
5,011 |
41,438 |
+702 |
Sep17 |
150925 |
97.89 |
97.89 |
97.84 |
97.87 |
-0.02 |
3,079 |
25,077 |
+1,518 |
Dec17 |
150925 |
97.77 |
97.79 |
97.77 |
97.78 |
-0.03 |
40 |
3,361 |
+10 |
Mar18 |
150925 |
97.72 |
97.72 |
97.69 |
97.69 |
-0.05 |
1 |
3,085 |
-1 |
Total Volume and Open Interest |
74,983 |
822,062 |
-9,127 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
150925 |
97.31 |
97.36 |
97.26 |
97.28 |
-0.03 |
101,589 |
657,202 |
+5,346 |
Mar16 |
150925 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.03 |
|
|
|
Total Volume and Open Interest |
101,589 |
657,202 |
+5,346 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
150925 |
98.17 |
98.19 |
98.11 |
98.13 |
-0.04 |
197,036 |
677,341 |
+6,630 |
Mar16 |
150925 |
98.13 |
98.13 |
98.13 |
98.13 |
-0.04 |
|
|
|
Total Volume and Open Interest |
197,036 |
677,341 |
+6,630 |
Gold(CMX) |
Oct15 |
150925 |
1151.1 |
1151.1 |
1140.2 |
1145.7 |
-8.1 |
4,786 |
18,950 |
-1,148 |
Dec15 |
150925 |
1151.0 |
1151.1 |
1140.1 |
1145.6 |
-8.2 |
96,165 |
283,794 |
-1,066 |
Feb16 |
150925 |
1151.9 |
1151.9 |
1141.1 |
1146.4 |
-8.2 |
1,347 |
47,309 |
-36 |
Apr16 |
150925 |
1147.1 |
1149.4 |
1142.0 |
1147.1 |
-8.2 |
1,178 |
20,016 |
-94 |
Jun16 |
150925 |
1151.3 |
1152.6 |
1144.3 |
1147.9 |
-8.2 |
1,340 |
14,161 |
+114 |
Aug16 |
150925 |
1153.3 |
1153.3 |
1148.7 |
1148.7 |
-8.2 |
62 |
3,915 |
+1 |
Oct16 |
150925 |
1149.7 |
1149.7 |
1149.6 |
1149.6 |
-8.2 |
1 |
1,940 |
+1 |
Dec16 |
150925 |
1148.4 |
1152.1 |
1148.4 |
1150.7 |
-8.1 |
623 |
12,704 |
+465 |
Feb17 |
150925 |
1151.9 |
1151.9 |
1151.9 |
1151.9 |
-8.1 |
0 |
158 |
+0 |
Apr17 |
150925 |
1153.2 |
1153.2 |
1153.2 |
1153.2 |
-8.1 |
0 |
576 |
+0 |
Jun17 |
150925 |
1154.6 |
1154.6 |
1154.6 |
1154.6 |
-8.1 |
0 |
3,669 |
+0 |
Total Volume and Open Interest |
105,593 |
417,564 |
-1,740 |
Silver(CMX) |
Sep15 |
150925 |
1506.5 |
1512.0 |
1503.0 |
1510.6 |
-1.9 |
12 |
213 |
-6 |
Dec15 |
150925 |
1507.0 |
1518.5 |
1494.5 |
1511.1 |
-1.9 |
26,772 |
115,171 |
-787 |
Mar16 |
150925 |
1516.0 |
1521.5 |
1500.0 |
1516.0 |
-1.9 |
818 |
17,026 |
+274 |
May16 |
150925 |
1514.0 |
1519.5 |
1514.0 |
1519.2 |
-1.9 |
530 |
2,872 |
+118 |
Jul16 |
150925 |
1525.0 |
1525.0 |
1521.5 |
1522.4 |
-1.8 |
106 |
5,729 |
+44 |
Sep16 |
150925 |
1525.4 |
1525.4 |
1525.4 |
1525.4 |
-1.7 |
23 |
779 |
+0 |
Dec16 |
150925 |
1532.0 |
1532.0 |
1517.0 |
1529.5 |
-1.6 |
97 |
5,866 |
+79 |
Total Volume and Open Interest |
28,463 |
151,842 |
-298 |
Platinum(NYMEX) |
Oct15 |
150925 |
955.5 |
955.5 |
943.8 |
951.1 |
-4.7 |
21,258 |
29,705 |
-6,804 |
Jan16 |
150925 |
951.2 |
954.2 |
943.6 |
951.3 |
-3.8 |
12,060 |
46,838 |
+6,433 |
Apr16 |
150925 |
950.8 |
954.0 |
948.1 |
953.0 |
-3.8 |
174 |
2,407 |
+146 |
Jul16 |
150925 |
954.4 |
954.4 |
954.4 |
954.4 |
-3.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,499 |
78,973 |
-220 |
Palladium(NYMEX) |
Sep15 |
150925 |
671.65 |
671.65 |
663.90 |
667.55 |
+11.65 |
3 |
12 |
-2 |
Dec15 |
150925 |
652.50 |
678.00 |
651.00 |
667.60 |
+11.15 |
9,077 |
26,528 |
-392 |
Mar16 |
150925 |
653.15 |
673.80 |
652.50 |
667.85 |
+11.25 |
28 |
207 |
+11 |
Total Volume and Open Interest |
9,110 |
26,764 |
-383 |
Copper(CMX) |
Sep15 |
150925 |
230.90 |
232.35 |
228.40 |
229.15 |
-2.05 |
347 |
1,233 |
-199 |
Dec15 |
150925 |
230.05 |
232.00 |
227.70 |
228.35 |
-1.90 |
41,103 |
98,426 |
-2,759 |
Mar16 |
150925 |
230.70 |
232.30 |
228.25 |
228.85 |
-2.00 |
3,352 |
28,387 |
+291 |
May16 |
150925 |
231.00 |
232.55 |
228.35 |
229.05 |
-2.10 |
545 |
9,662 |
-22 |
Jul16 |
150925 |
231.25 |
232.75 |
228.65 |
229.20 |
-2.15 |
271 |
2,687 |
+57 |
Total Volume and Open Interest |
46,420 |
150,092 |
-2,483 |
E-mini DJIA Index(CBOT) |
Sep15 |
150918 |
16658 |
16706 |
16398 |
16506 |
-152 |
26,853 |
40,862 |
-4,185 |
Dec15 |
150925 |
16094 |
16372 |
16079 |
16203 |
+104 |
172,149 |
59,688 |
+990 |
Mar16 |
150925 |
16090 |
16280 |
16050 |
16119 |
+104 |
30 |
75 |
+2 |
Jun16 |
150925 |
16037 |
16141 |
16037 |
16037 |
+104 |
0 |
5 |
+0 |
Total Volume and Open Interest |
172,179 |
59,768 |
+992 |
S & P 500(CME) |
Dec15 |
150925 |
1920.00 |
1950.00 |
1911.00 |
1919.20 |
+0.40 |
6,704 |
103,142 |
+1,531 |
Mar16 |
150925 |
1911.30 |
1940.80 |
1903.80 |
1911.30 |
+0.50 |
0 |
250 |
+0 |
Jun16 |
150925 |
1903.90 |
1933.40 |
1896.40 |
1903.90 |
+0.50 |
0 |
972 |
+0 |
Sep16 |
150925 |
1898.10 |
1927.60 |
1890.60 |
1898.10 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,704 |
104,365 |
+1,531 |
S & P 500 E-Mini(Globex) |
Dec15 |
150925 |
1913.25 |
1951.00 |
1910.25 |
1919.25 |
+0.50 |
1,423,965 |
2,872,265 |
-4,037 |
Mar16 |
150925 |
1908.00 |
1943.00 |
1902.75 |
1911.25 |
+0.50 |
3,098 |
9,218 |
+326 |
Jun16 |
150925 |
1913.75 |
1933.25 |
1896.00 |
1904.00 |
+0.50 |
73 |
414 |
+38 |
Sep16 |
150925 |
1925.00 |
1925.00 |
1895.25 |
1898.00 |
+0.50 |
0 |
84 |
+0 |
Total Volume and Open Interest |
1,427,136 |
2,881,982 |
-3,673 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
150925 |
4232.00 |
4315.80 |
4185.50 |
4213.50 |
-32.50 |
238,547 |
264,693 |
-1,456 |
Mar16 |
150925 |
4234.30 |
4305.00 |
4183.00 |
4208.30 |
-31.20 |
11 |
37 |
-2 |
Jun16 |
150925 |
4202.00 |
4285.50 |
4182.30 |
4202.00 |
-31.30 |
0 |
236 |
+0 |
Total Volume and Open Interest |
238,558 |
265,042 |
-1,458 |
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 |
150925 |
1380.00 |
1401.70 |
1375.90 |
1380.60 |
-0.20 |
13,759 |
83,868 |
+1,855 |
Mar16 |
150925 |
1381.60 |
1390.50 |
1381.60 |
1381.60 |
-0.20 |
|
|
|
Total Volume and Open Interest |
13,759 |
83,873 |
+1,855 |
Volatility Index(CBOE) |
Sep15 |
150916 |
22.45 |
23.00 |
22.24 |
22.40 |
-0.18 |
67,304 |
56,286 |
-11,494 |
Oct15 |
150925 |
21.85 |
22.85 |
20.44 |
22.33 |
+0.45 |
83,350 |
159,017 |
-13,571 |
Nov15 |
150925 |
21.15 |
21.95 |
20.04 |
21.68 |
+0.50 |
32,796 |
53,256 |
+3,652 |
Dec15 |
150925 |
20.93 |
21.57 |
20.00 |
21.35 |
+0.35 |
15,820 |
35,244 |
-109 |
Total Volume and Open Interest |
147,279 |
313,248 |
-10,413 |
Russell 2000(ICE) |
Dec15 |
150925 |
1136.40 |
1149.30 |
1112.90 |
1115.00 |
-16.60 |
81,719 |
374,540 |
+1,923 |
Mar16 |
150925 |
1112.20 |
1112.20 |
1112.20 |
1112.20 |
-16.60 |
0 |
2 |
+0 |
Jun16 |
150925 |
1108.50 |
1108.50 |
1108.50 |
1108.50 |
-16.60 |
|
|
|
Total Volume and Open Interest |
81,719 |
374,542 |
+1,923 |
Nikkei 225(CME) |
Dec15 |
150925 |
17500 |
18110 |
17460 |
17875 |
+375 |
8,318 |
47,995 |
-176 |
Mar16 |
150925 |
17940 |
17980 |
17940 |
17940 |
+375 |
7 |
12 |
+5 |
Total Volume and Open Interest |
8,325 |
48,008 |
-171 |
Nikkei 225(SGX) |
Dec15 |
150925 |
17745 |
17990 |
17745 |
17780 |
+260 |
24,344 |
202,301 |
+2,680 |
Mar16 |
150925 |
17855 |
17935 |
17760 |
17760 |
+260 |
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 |
150925 |
4398.0 |
4504.5 |
4390.0 |
4470.0 |
+133.5 |
109,286 |
222,413 |
-7,790 |
Nov15 |
150925 |
4401.5 |
4500.0 |
4401.5 |
4467.5 |
+133.5 |
47 |
112 |
+1 |
Dec15 |
150925 |
4396.5 |
4495.5 |
4396.5 |
4461.5 |
+133.5 |
315 |
13,009 |
-269 |
Total Volume and Open Interest |
109,648 |
235,562 |
-8,058 |
Hang Seng Index(HKFE) |
Sep15 |
150925 |
21165 |
21329 |
20785 |
21224 |
+43 |
118,388 |
80,080 |
-7,179 |
Oct15 |
150925 |
21115 |
21297 |
20760 |
21199 |
+49 |
16,117 |
20,477 |
+10,635 |
Total Volume and Open Interest |
136,087 |
109,804 |
+4,403 |
DAX(EUREX) |
Sep15 |
150918 |
10200.5 |
10220.0 |
9948.5 |
9948.5 |
-296.0 |
123,415 |
49,189 |
-27,779 |
Dec15 |
150925 |
9598.0 |
9746.5 |
9561.5 |
9705.0 |
+289.5 |
111,571 |
139,395 |
-729 |
Mar16 |
150925 |
9606.5 |
9752.5 |
9578.0 |
9715.5 |
+289.0 |
198 |
874 |
+75 |
Total Volume and Open Interest |
111,769 |
140,270 |
-654 |
FT-SE 100(EURONEXT) |
Dec15 |
150925 |
6005.00 |
6099.00 |
5999.00 |
6084.00 |
+162.00 |
120,057 |
550,072 |
-335 |
Mar16 |
150925 |
5990.00 |
6035.50 |
5990.00 |
6035.50 |
+162.00 |
47 |
169 |
+33 |
Jun16 |
150925 |
5985.50 |
5985.50 |
5985.50 |
5985.50 |
+162.00 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
120,104 |
551,996 |
-302 |
SPI 200(SFE) |
Dec15 |
150925 |
5058.0 |
5103.0 |
5009.0 |
5032.0 |
-26.0 |
40,037 |
231,642 |
+4,247 |
Mar16 |
150925 |
4966.0 |
4983.0 |
4966.0 |
4975.0 |
-25.0 |
16 |
3,089 |
+9 |
Jun16 |
150925 |
4965.0 |
4965.0 |
4965.0 |
4965.0 |
-25.0 |
0 |
1,060 |
+0 |
Total Volume and Open Interest |
40,191 |
237,921 |
+4,348 |
FTSE MIB(ISE) |
Dec15 |
150925 |
20925.00 |
21375.00 |
20880.00 |
21273.00 |
+689.00 |
30,055 |
57,147 |
+233 |
Mar16 |
150925 |
20955.00 |
21380.00 |
20915.00 |
21300.00 |
+691.00 |
101 |
90 |
+47 |
Jun16 |
150925 |
20881.00 |
20881.00 |
20881.00 |
20881.00 |
+691.00 |
|
|
|
Total Volume and Open Interest |
30,156 |
57,237 |
+280 |
KOSPI 200(KFE) |
Dec15 |
150925 |
235.10 |
235.65 |
233.00 |
234.85 |
-0.05 |
157,189 |
122,427 |
-780 |
Mar16 |
150925 |
233.00 |
233.45 |
230.85 |
232.75 |
-0.05 |
877 |
2,479 |
+26 |
Jun16 |
150925 |
233.45 |
233.45 |
233.45 |
233.45 |
-0.25 |
4 |
391 |
+25 |
Total Volume and Open Interest |
158,070 |
126,570 |
-724 |
GSCI(CME) |
Oct15 |
150925 |
362.50 |
362.50 |
362.50 |
362.50 |
+3.50 |
327 |
13,547 |
-306 |
Nov15 |
150925 |
365.20 |
365.20 |
365.20 |
365.20 |
+3.35 |
300 |
325 |
+300 |
Dec15 |
150925 |
369.90 |
369.90 |
369.90 |
369.90 |
+3.35 |
|
|
|
Total Volume and Open Interest |
627 |
13,872 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|