|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 12, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151012 |
885.50 |
894.50 |
885.50 |
887.50 |
+1.75 |
152,530 |
298,907 |
-18,586 |
Jan16 |
151012 |
890.25 |
899.00 |
890.00 |
892.50 |
+2.00 |
73,534 |
143,876 |
+10,882 |
Mar16 |
151012 |
894.25 |
902.50 |
893.75 |
896.00 |
+1.75 |
23,771 |
101,613 |
+1,362 |
May16 |
151012 |
898.25 |
906.50 |
898.25 |
900.50 |
+1.50 |
12,515 |
60,156 |
+258 |
Jul16 |
151012 |
905.50 |
912.50 |
905.25 |
906.25 |
+0.75 |
11,297 |
54,495 |
+1,261 |
Aug16 |
151012 |
910.00 |
911.50 |
905.50 |
905.75 |
+0.75 |
397 |
4,789 |
+123 |
Sep16 |
151012 |
899.50 |
903.50 |
897.75 |
897.75 |
+0.25 |
94 |
1,074 |
+31 |
Nov16 |
151012 |
895.00 |
902.25 |
894.25 |
895.00 |
unch |
6,961 |
30,107 |
+1,953 |
Jan17 |
151012 |
900.50 |
900.50 |
900.50 |
900.50 |
-0.25 |
0 |
290 |
+0 |
Mar17 |
151012 |
905.00 |
905.00 |
905.00 |
905.00 |
-0.25 |
0 |
188 |
+0 |
May17 |
151012 |
908.75 |
908.75 |
908.75 |
908.75 |
-0.25 |
0 |
165 |
+0 |
Jul17 |
151012 |
914.00 |
914.00 |
914.00 |
914.00 |
-0.50 |
0 |
344 |
+0 |
Aug17 |
151012 |
911.75 |
911.75 |
911.75 |
911.75 |
-0.50 |
0 |
35 |
+0 |
Sep17 |
151012 |
908.25 |
908.25 |
908.25 |
908.25 |
-0.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
281,099 |
696,643 |
-2,716 |
Soybean Meal(CBOT) |
Oct15 |
151012 |
307.60 |
309.30 |
307.60 |
309.30 |
+2.40 |
290 |
534 |
-144 |
Dec15 |
151012 |
307.50 |
310.20 |
307.00 |
309.50 |
+1.70 |
50,337 |
160,015 |
-5,511 |
Jan16 |
151012 |
306.60 |
309.40 |
306.10 |
308.60 |
+1.70 |
16,903 |
52,004 |
+2,924 |
Mar16 |
151012 |
304.80 |
307.60 |
304.30 |
306.50 |
+1.50 |
9,307 |
50,140 |
+909 |
May16 |
151012 |
303.80 |
306.00 |
302.60 |
304.60 |
+1.10 |
6,150 |
39,760 |
+1,077 |
Jul16 |
151012 |
303.30 |
306.30 |
302.70 |
304.60 |
+0.80 |
5,442 |
33,235 |
-187 |
Aug16 |
151012 |
304.20 |
305.80 |
302.70 |
304.20 |
+0.70 |
1,424 |
8,695 |
+430 |
Sep16 |
151012 |
303.60 |
305.00 |
302.30 |
303.60 |
+0.70 |
751 |
8,790 |
+175 |
Oct16 |
151012 |
300.20 |
301.80 |
300.00 |
300.90 |
+0.30 |
380 |
6,964 |
+95 |
Dec16 |
151012 |
301.00 |
302.00 |
299.60 |
300.50 |
+0.30 |
1,366 |
16,115 |
+268 |
Total Volume and Open Interest |
92,608 |
379,089 |
+117 |
Soybean Oil(CBOT) |
Oct15 |
151012 |
28.39 |
28.39 |
28.01 |
28.01 |
-0.16 |
174 |
414 |
-178 |
Dec15 |
151012 |
28.30 |
28.89 |
28.12 |
28.18 |
-0.16 |
54,862 |
187,546 |
-2,863 |
Jan16 |
151012 |
28.56 |
29.16 |
28.41 |
28.46 |
-0.15 |
19,865 |
59,603 |
+3,299 |
Mar16 |
151012 |
28.78 |
29.37 |
28.63 |
28.69 |
-0.13 |
11,709 |
57,578 |
+1,053 |
May16 |
151012 |
28.96 |
29.48 |
28.82 |
28.88 |
-0.12 |
7,117 |
40,641 |
+1,823 |
Jul16 |
151012 |
29.16 |
29.71 |
28.99 |
29.05 |
-0.12 |
3,777 |
29,690 |
+551 |
Aug16 |
151012 |
29.20 |
29.73 |
29.03 |
29.10 |
-0.11 |
879 |
6,515 |
+43 |
Sep16 |
151012 |
29.24 |
29.77 |
29.12 |
29.14 |
-0.11 |
1,282 |
5,158 |
+393 |
Oct16 |
151012 |
29.49 |
29.69 |
29.06 |
29.06 |
-0.16 |
491 |
4,694 |
+32 |
Dec16 |
151012 |
29.37 |
29.75 |
29.04 |
29.10 |
-0.18 |
973 |
15,592 |
-7 |
Total Volume and Open Interest |
101,129 |
409,896 |
+4,146 |
Canola(WCE) |
Nov15 |
151009 |
470.4 |
472.9 |
465.0 |
469.5 |
-0.6 |
11,431 |
98,379 |
+712 |
Jan16 |
151009 |
476.0 |
477.8 |
469.9 |
474.4 |
-0.6 |
3,507 |
58,390 |
+525 |
Mar16 |
151009 |
477.1 |
480.0 |
472.4 |
477.0 |
-0.1 |
894 |
14,186 |
+59 |
May16 |
151009 |
478.9 |
478.9 |
472.4 |
477.4 |
+0.2 |
196 |
5,294 |
+50 |
Jul16 |
151009 |
476.7 |
478.3 |
470.3 |
475.5 |
unch |
310 |
11,823 |
+45 |
Total Volume and Open Interest |
16,544 |
191,175 |
+1,498 |
Corn(CBOT) |
Dec15 |
151012 |
381.50 |
385.25 |
380.25 |
380.75 |
-2.00 |
131,351 |
725,633 |
-9,739 |
Mar16 |
151012 |
393.00 |
395.75 |
390.75 |
391.75 |
-1.75 |
38,983 |
240,269 |
-2,682 |
May16 |
151012 |
399.50 |
402.25 |
397.50 |
398.25 |
-1.75 |
9,931 |
97,949 |
+429 |
Jul16 |
151012 |
405.00 |
407.00 |
402.50 |
403.25 |
-2.00 |
18,795 |
93,181 |
+1,039 |
Sep16 |
151012 |
401.00 |
402.25 |
399.50 |
400.25 |
-0.75 |
8,380 |
45,594 |
+2,006 |
Dec16 |
151012 |
406.50 |
408.75 |
405.25 |
406.50 |
-1.25 |
12,654 |
82,912 |
-903 |
Mar17 |
151012 |
416.50 |
417.75 |
416.00 |
416.25 |
-0.75 |
92 |
3,262 |
+30 |
May17 |
151012 |
422.25 |
422.25 |
421.75 |
421.75 |
-1.00 |
14 |
1,195 |
-3 |
Jul17 |
151012 |
426.75 |
426.75 |
425.25 |
425.25 |
-1.00 |
40 |
1,608 |
+6 |
Sep17 |
151012 |
416.25 |
416.25 |
413.00 |
413.00 |
-1.50 |
0 |
561 |
+0 |
Total Volume and Open Interest |
220,288 |
1,294,686 |
-9,787 |
Wheat(CBOT) |
Dec15 |
151012 |
507.75 |
510.50 |
503.25 |
506.75 |
-2.50 |
68,794 |
214,308 |
-4,920 |
Mar16 |
151012 |
514.75 |
517.75 |
511.00 |
514.50 |
-2.25 |
20,349 |
88,357 |
+1,741 |
May16 |
151012 |
521.75 |
522.50 |
516.00 |
519.25 |
-2.50 |
3,752 |
20,480 |
-386 |
Jul16 |
151012 |
525.50 |
526.25 |
520.00 |
523.25 |
-2.75 |
5,393 |
32,170 |
+1,007 |
Sep16 |
151012 |
530.50 |
534.50 |
529.50 |
532.25 |
-2.50 |
784 |
3,852 |
+138 |
Dec16 |
151012 |
548.75 |
549.00 |
543.00 |
546.25 |
-2.50 |
889 |
6,515 |
+139 |
Total Volume and Open Interest |
100,030 |
366,895 |
-2,255 |
Wheat(KCBT) |
Dec15 |
151012 |
500.00 |
502.25 |
495.00 |
497.75 |
-2.50 |
9,118 |
112,013 |
-784 |
Mar16 |
151012 |
514.75 |
516.50 |
509.75 |
512.50 |
-2.25 |
3,153 |
33,742 |
+406 |
May16 |
151012 |
525.25 |
526.00 |
520.00 |
522.00 |
-2.25 |
1,290 |
12,292 |
-13 |
Jul16 |
151012 |
535.50 |
536.25 |
530.50 |
532.25 |
-2.25 |
1,426 |
19,267 |
+86 |
Sep16 |
151012 |
543.75 |
548.75 |
543.25 |
545.50 |
-2.25 |
287 |
4,529 |
-6 |
Dec16 |
151012 |
563.00 |
564.00 |
559.00 |
561.25 |
-2.00 |
246 |
5,087 |
+115 |
Total Volume and Open Interest |
15,524 |
187,047 |
-195 |
Wheat(MGE) |
Dec15 |
151012 |
529.50 |
533.00 |
525.00 |
528.25 |
-1.25 |
3,047 |
29,036 |
+306 |
Mar16 |
151012 |
542.00 |
546.00 |
538.50 |
541.75 |
-0.25 |
1,223 |
14,676 |
+120 |
May16 |
151012 |
549.75 |
555.00 |
546.50 |
550.00 |
-0.50 |
693 |
7,037 |
-2 |
Jul16 |
151012 |
557.00 |
563.00 |
555.50 |
558.75 |
-0.75 |
460 |
4,132 |
+135 |
Sep16 |
151012 |
570.25 |
573.75 |
568.25 |
569.00 |
-0.75 |
183 |
3,478 |
-41 |
Total Volume and Open Interest |
5,700 |
59,546 |
+541 |
Oats(CBOT) |
Dec15 |
151012 |
228.00 |
230.00 |
227.25 |
228.50 |
+1.25 |
114 |
7,857 |
+16 |
Mar16 |
151012 |
229.00 |
230.75 |
228.50 |
228.50 |
+0.75 |
40 |
1,863 |
+31 |
May16 |
151012 |
229.00 |
229.00 |
229.00 |
229.00 |
+0.50 |
5 |
113 |
+2 |
Jul16 |
151012 |
233.00 |
233.00 |
233.00 |
233.00 |
+0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
159 |
9,840 |
+49 |
Rough Rice(CBOT) |
Nov15 |
151012 |
12.97 |
13.06 |
12.84 |
12.89 |
-0.11 |
937 |
8,226 |
+75 |
Jan16 |
151012 |
13.18 |
13.29 |
13.14 |
13.18 |
-0.11 |
552 |
3,359 |
+143 |
Mar16 |
151012 |
13.44 |
13.45 |
13.44 |
13.45 |
-0.11 |
140 |
942 |
+77 |
May16 |
151012 |
13.59 |
13.59 |
13.59 |
13.59 |
-0.10 |
0 |
68 |
+0 |
Total Volume and Open Interest |
1,636 |
12,752 |
+295 |
Live Cattle(CME) |
Oct15 |
151012 |
131.500 |
132.300 |
131.285 |
131.935 |
+1.150 |
5,163 |
10,947 |
-1,284 |
Dec15 |
151012 |
137.935 |
138.880 |
137.100 |
137.580 |
+0.250 |
31,209 |
131,973 |
-1,534 |
Feb16 |
151012 |
139.735 |
140.800 |
139.250 |
139.750 |
+0.350 |
10,856 |
46,369 |
+724 |
Apr16 |
151012 |
139.300 |
140.100 |
138.785 |
139.285 |
+0.185 |
8,202 |
39,265 |
-214 |
Jun16 |
151012 |
131.185 |
131.825 |
130.630 |
131.285 |
+0.100 |
4,278 |
19,808 |
+1,465 |
Aug16 |
151012 |
129.000 |
129.500 |
128.400 |
129.000 |
+0.175 |
617 |
3,425 |
+153 |
Total Volume and Open Interest |
60,926 |
257,492 |
-524 |
Feeder Cattle(CME) |
Oct15 |
151012 |
189.750 |
191.000 |
189.000 |
189.380 |
+0.395 |
1,882 |
6,355 |
-269 |
Nov15 |
151012 |
185.700 |
188.050 |
185.580 |
186.600 |
+1.720 |
7,103 |
12,502 |
-313 |
Jan16 |
151012 |
180.535 |
182.630 |
180.330 |
181.080 |
+1.295 |
4,025 |
7,175 |
+273 |
Mar16 |
151012 |
178.900 |
180.350 |
178.250 |
179.035 |
+0.955 |
1,405 |
4,778 |
+25 |
Apr16 |
151012 |
179.250 |
180.650 |
178.685 |
179.300 |
+0.615 |
445 |
1,031 |
+14 |
May16 |
151012 |
179.000 |
180.350 |
178.380 |
179.080 |
+0.645 |
428 |
1,941 |
+89 |
Aug16 |
151012 |
179.600 |
181.000 |
179.100 |
179.685 |
+0.735 |
249 |
807 |
+83 |
Total Volume and Open Interest |
15,556 |
34,617 |
-95 |
Lean Hogs(CME) |
Oct15 |
151012 |
74.285 |
74.430 |
74.135 |
74.300 |
+0.470 |
3,839 |
16,454 |
-577 |
Dec15 |
151012 |
66.330 |
67.135 |
66.330 |
66.500 |
+0.365 |
11,399 |
90,900 |
+86 |
Feb16 |
151012 |
69.230 |
69.850 |
69.180 |
69.385 |
+0.435 |
5,478 |
43,209 |
+204 |
Apr16 |
151012 |
73.100 |
73.700 |
73.035 |
73.450 |
+0.470 |
3,390 |
27,544 |
+137 |
May16 |
151012 |
78.385 |
78.400 |
77.980 |
78.135 |
+0.235 |
8 |
571 |
+5 |
Jun16 |
151012 |
81.000 |
81.480 |
81.000 |
81.385 |
+0.385 |
999 |
14,544 |
+107 |
Jul16 |
151012 |
80.750 |
80.800 |
80.680 |
80.700 |
+0.300 |
599 |
3,810 |
+290 |
Aug16 |
151012 |
79.850 |
79.900 |
79.700 |
79.700 |
+0.100 |
160 |
2,161 |
+64 |
Total Volume and Open Interest |
26,265 |
203,521 |
+437 |
Class III Milk(CME) |
Oct15 |
151012 |
15.80 |
15.82 |
15.74 |
15.80 |
+0.01 |
205 |
4,499 |
+27 |
Nov15 |
151012 |
15.89 |
15.95 |
15.77 |
15.89 |
+0.06 |
255 |
4,439 |
+56 |
Dec15 |
151012 |
15.89 |
16.00 |
15.89 |
15.99 |
+0.06 |
124 |
3,816 |
-25 |
Jan16 |
151012 |
15.94 |
15.98 |
15.94 |
15.94 |
-0.04 |
68 |
1,693 |
+11 |
Feb16 |
151012 |
16.05 |
16.07 |
16.00 |
16.00 |
-0.07 |
46 |
1,546 |
+15 |
Mar16 |
151012 |
16.17 |
16.17 |
16.15 |
16.15 |
-0.04 |
63 |
1,521 |
+16 |
Apr16 |
151012 |
16.20 |
16.20 |
16.19 |
16.19 |
unch |
30 |
1,118 |
+1 |
May16 |
151012 |
16.29 |
16.29 |
16.24 |
16.26 |
-0.03 |
38 |
1,163 |
+30 |
Jun16 |
151012 |
16.49 |
16.49 |
16.47 |
16.47 |
-0.02 |
29 |
997 |
+19 |
Jul16 |
151012 |
16.75 |
16.80 |
16.75 |
16.79 |
+0.04 |
2 |
780 |
+2 |
Aug16 |
151012 |
16.85 |
16.90 |
16.85 |
16.85 |
+0.04 |
0 |
696 |
+0 |
Sep16 |
151012 |
16.84 |
16.84 |
16.84 |
16.84 |
+0.04 |
2 |
697 |
+2 |
Oct16 |
151012 |
16.70 |
16.75 |
16.70 |
16.70 |
unch |
1 |
634 |
+1 |
Total Volume and Open Interest |
864 |
24,831 |
+156 |
Cocoa(ICE) |
Dec15 |
151012 |
3059 |
3099 |
3026 |
3074 |
+25 |
18,470 |
78,106 |
-1,637 |
Mar16 |
151012 |
3065 |
3104 |
3035 |
3083 |
+25 |
10,969 |
63,801 |
+1,937 |
May16 |
151012 |
3059 |
3099 |
3030 |
3078 |
+27 |
1,896 |
24,524 |
+623 |
Jul16 |
151012 |
3054 |
3089 |
3027 |
3073 |
+28 |
872 |
13,124 |
-275 |
Sep16 |
151012 |
3048 |
3081 |
3020 |
3068 |
+27 |
973 |
11,460 |
+628 |
Dec16 |
151012 |
3031 |
3063 |
3002 |
3051 |
+29 |
470 |
6,992 |
+187 |
Mar17 |
151012 |
2998 |
3028 |
2980 |
3028 |
+30 |
633 |
15,530 |
+359 |
Total Volume and Open Interest |
34,283 |
215,039 |
+1,822 |
Coffee "C"(ICE) |
Dec15 |
151012 |
131.70 |
137.60 |
131.70 |
134.50 |
+2.90 |
15,581 |
94,785 |
-2,632 |
Mar16 |
151012 |
135.15 |
140.85 |
135.15 |
137.85 |
+2.95 |
5,817 |
41,769 |
+274 |
May16 |
151012 |
136.95 |
142.75 |
136.95 |
139.90 |
+2.95 |
1,368 |
21,104 |
-46 |
Jul16 |
151012 |
139.90 |
143.80 |
139.90 |
141.55 |
+2.90 |
425 |
9,292 |
+67 |
Sep16 |
151012 |
143.20 |
144.95 |
143.15 |
143.25 |
+2.95 |
499 |
7,400 |
+215 |
Dec16 |
151012 |
143.70 |
147.40 |
143.70 |
145.35 |
+2.95 |
392 |
9,170 |
+13 |
Total Volume and Open Interest |
24,201 |
187,284 |
-2,054 |
Orange Juice(ICE) |
Nov15 |
151012 |
116.40 |
117.90 |
114.25 |
117.40 |
+1.50 |
1,194 |
9,415 |
-245 |
Jan16 |
151012 |
117.10 |
118.50 |
115.05 |
118.30 |
+1.60 |
668 |
5,836 |
+451 |
Mar16 |
151012 |
118.20 |
119.35 |
118.00 |
119.35 |
+1.30 |
34 |
1,766 |
+17 |
May16 |
151012 |
120.95 |
120.95 |
120.95 |
120.95 |
+1.05 |
3 |
455 |
+3 |
Jul16 |
151012 |
122.70 |
122.70 |
122.70 |
122.70 |
+1.05 |
2 |
113 |
+2 |
Sep16 |
151012 |
124.95 |
124.95 |
124.95 |
124.95 |
+1.05 |
0 |
45 |
+0 |
Total Volume and Open Interest |
1,901 |
17,631 |
+228 |
Sugar #11(ICE) |
Mar16 |
151012 |
14.20 |
14.33 |
13.96 |
14.24 |
-0.10 |
64,334 |
447,985 |
+1,253 |
May16 |
151012 |
13.97 |
14.06 |
13.73 |
14.03 |
-0.03 |
23,365 |
108,726 |
-266 |
Jul16 |
151012 |
13.73 |
13.88 |
13.55 |
13.86 |
+0.03 |
14,622 |
85,055 |
+70 |
Oct16 |
151012 |
13.85 |
13.99 |
13.66 |
13.98 |
+0.07 |
6,217 |
62,378 |
-60 |
Mar17 |
151012 |
14.19 |
14.36 |
14.03 |
14.35 |
+0.07 |
2,137 |
30,057 |
-85 |
May17 |
151012 |
14.07 |
14.19 |
13.89 |
14.18 |
+0.10 |
998 |
5,176 |
+110 |
Jul17 |
151012 |
13.88 |
14.01 |
13.73 |
14.00 |
+0.12 |
702 |
5,989 |
+137 |
Oct17 |
151012 |
13.85 |
14.01 |
13.74 |
14.00 |
+0.13 |
367 |
5,164 |
-19 |
Total Volume and Open Interest |
112,967 |
754,836 |
+1,240 |
London Cocoa(LCE) |
Dec15 |
151012 |
2085 |
2104 |
2066 |
2091 |
+7 |
9,955 |
88,219 |
-2,601 |
Mar16 |
151012 |
2082 |
2093 |
2061 |
2084 |
+7 |
8,969 |
73,252 |
-1,405 |
May16 |
151012 |
2076 |
2085 |
2054 |
2078 |
+6 |
1,742 |
24,009 |
-18 |
Jul16 |
151012 |
2070 |
2080 |
2050 |
2073 |
+6 |
886 |
37,892 |
+186 |
Sep16 |
151012 |
2063 |
2074 |
2043 |
2066 |
+5 |
1,251 |
32,003 |
+280 |
Dec16 |
151012 |
2032 |
2036 |
2013 |
2036 |
+6 |
204 |
10,066 |
+19 |
Mar17 |
151012 |
2006 |
2013 |
1991 |
2013 |
+6 |
156 |
23,775 |
+111 |
Total Volume and Open Interest |
23,163 |
289,636 |
-3,428 |
London Sugar(LCE) |
Dec15 |
151012 |
391.50 |
395.50 |
388.00 |
393.00 |
+1.00 |
4,622 |
34,359 |
+210 |
Mar16 |
151012 |
392.30 |
396.00 |
388.70 |
393.60 |
+0.20 |
3,172 |
28,964 |
+300 |
May16 |
151012 |
392.80 |
395.10 |
388.20 |
393.70 |
+0.30 |
738 |
11,256 |
+72 |
Aug16 |
151012 |
390.90 |
393.40 |
388.20 |
392.90 |
+0.80 |
250 |
5,338 |
+125 |
Oct16 |
151012 |
389.00 |
392.30 |
387.00 |
391.60 |
+1.50 |
135 |
2,950 |
-39 |
Total Volume and Open Interest |
9,079 |
84,244 |
+670 |
Cotton(ICE) |
Dec15 |
151012 |
61.82 |
62.19 |
61.51 |
61.69 |
+0.08 |
12,052 |
120,104 |
-962 |
Mar16 |
151012 |
61.76 |
62.00 |
61.49 |
61.67 |
+0.14 |
4,516 |
50,099 |
+810 |
May16 |
151012 |
62.31 |
62.37 |
62.03 |
62.04 |
-0.06 |
539 |
6,663 |
+59 |
Jul16 |
151012 |
62.63 |
62.65 |
62.39 |
62.39 |
-0.09 |
163 |
6,293 |
+49 |
Oct16 |
151012 |
62.14 |
62.14 |
62.14 |
62.14 |
-0.15 |
0 |
3 |
+0 |
Dec16 |
151012 |
62.53 |
62.53 |
62.18 |
62.32 |
-0.13 |
105 |
6,141 |
+90 |
Total Volume and Open Interest |
17,375 |
189,645 |
+39 |
Lumber(CME) |
Nov15 |
151012 |
245.0 |
254.4 |
245.0 |
254.4 |
+10.0 |
358 |
4,190 |
-119 |
Jan16 |
151012 |
241.7 |
250.5 |
241.7 |
250.5 |
+10.0 |
247 |
1,958 |
+71 |
Mar16 |
151012 |
248.9 |
256.0 |
248.9 |
256.0 |
+10.0 |
26 |
597 |
+3 |
May16 |
151012 |
252.9 |
257.0 |
252.9 |
256.9 |
+9.9 |
2 |
13 |
-1 |
Total Volume and Open Interest |
634 |
6,759 |
-45 |
Crude Oil(NYM) |
Nov15 |
151012 |
49.51 |
50.13 |
47.04 |
47.10 |
-2.53 |
509,760 |
295,296 |
-52,916 |
Dec15 |
151012 |
50.01 |
50.63 |
47.54 |
47.61 |
-2.53 |
251,310 |
380,388 |
+34,634 |
Jan16 |
151012 |
50.67 |
51.29 |
48.26 |
48.32 |
-2.50 |
101,932 |
162,484 |
+21,039 |
Feb16 |
151012 |
51.29 |
51.85 |
48.88 |
48.94 |
-2.46 |
37,733 |
76,387 |
-1,810 |
Mar16 |
151012 |
51.75 |
52.26 |
49.39 |
49.46 |
-2.42 |
42,463 |
117,032 |
+760 |
Apr16 |
151012 |
52.54 |
52.54 |
49.85 |
49.89 |
-2.36 |
12,256 |
37,836 |
+200 |
May16 |
151012 |
52.36 |
52.36 |
50.22 |
50.26 |
-2.29 |
14,241 |
27,257 |
+506 |
Jun16 |
151012 |
52.84 |
53.20 |
50.55 |
50.60 |
-2.22 |
42,235 |
107,788 |
-194 |
Jul16 |
151012 |
52.98 |
52.98 |
50.87 |
50.90 |
-2.15 |
9,367 |
26,826 |
+43 |
Aug16 |
151012 |
53.16 |
53.49 |
51.15 |
51.16 |
-2.08 |
5,152 |
22,383 |
-728 |
Sep16 |
151012 |
53.41 |
53.68 |
51.35 |
51.41 |
-2.03 |
9,310 |
51,539 |
+1,058 |
Oct16 |
151012 |
53.89 |
53.92 |
51.62 |
51.65 |
-1.99 |
2,141 |
20,120 |
+210 |
Nov16 |
151012 |
51.74 |
51.93 |
51.74 |
51.93 |
-1.95 |
2,008 |
21,835 |
+741 |
Dec16 |
151012 |
54.03 |
54.45 |
52.14 |
52.22 |
-1.92 |
41,874 |
137,904 |
+2,272 |
Jan17 |
151012 |
52.41 |
54.40 |
52.41 |
52.41 |
-1.88 |
450 |
17,445 |
+176 |
Feb17 |
151012 |
52.60 |
52.60 |
52.60 |
52.60 |
-1.85 |
276 |
9,101 |
+50 |
Total Volume and Open Interest |
1,100,926 |
1,660,104 |
+9,303 |
e-miNY Crude Oil(NYM) |
Nov15 |
151012 |
49.550 |
50.150 |
47.050 |
47.100 |
-2.525 |
10,679 |
3,405 |
+49 |
Dec15 |
151012 |
50.150 |
50.600 |
47.525 |
47.600 |
-2.550 |
607 |
2,126 |
+79 |
Jan16 |
151012 |
51.175 |
51.250 |
48.325 |
48.325 |
-2.500 |
46 |
112 |
+3 |
Feb16 |
151012 |
51.750 |
51.800 |
48.950 |
48.950 |
-2.450 |
2 |
48 |
+0 |
Mar16 |
151012 |
49.625 |
49.625 |
49.450 |
49.450 |
-2.425 |
5 |
61 |
+0 |
Apr16 |
151012 |
49.900 |
49.900 |
49.900 |
49.900 |
-2.350 |
0 |
11 |
+0 |
May16 |
151012 |
50.250 |
50.250 |
50.250 |
50.250 |
-2.300 |
0 |
3 |
+0 |
Jun16 |
151012 |
51.400 |
51.400 |
50.600 |
50.600 |
-2.225 |
6 |
25 |
+6 |
Jul16 |
151012 |
50.900 |
50.900 |
50.900 |
50.900 |
-2.150 |
0 |
4 |
+0 |
Aug16 |
151012 |
51.150 |
51.150 |
51.150 |
51.150 |
-2.100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11,373 |
5,927 |
+141 |
NY Harbor ULSD(NYM) |
Nov15 |
151012 |
159.07 |
160.80 |
150.05 |
150.24 |
-8.85 |
57,194 |
70,105 |
-8,550 |
Dec15 |
151012 |
162.30 |
163.72 |
153.68 |
153.88 |
-8.16 |
41,278 |
74,134 |
+669 |
Jan16 |
151012 |
165.49 |
166.29 |
157.03 |
157.19 |
-7.60 |
25,603 |
45,702 |
+469 |
Feb16 |
151012 |
167.41 |
168.08 |
159.16 |
159.33 |
-7.20 |
11,761 |
42,419 |
+120 |
Mar16 |
151012 |
167.22 |
168.44 |
159.89 |
160.05 |
-6.88 |
9,506 |
35,759 |
-963 |
Apr16 |
151012 |
166.33 |
167.38 |
159.74 |
159.90 |
-6.61 |
4,199 |
23,657 |
+425 |
May16 |
151012 |
167.33 |
168.58 |
160.65 |
160.77 |
-6.40 |
2,243 |
10,742 |
-125 |
Jun16 |
151012 |
169.31 |
169.60 |
161.73 |
161.98 |
-6.25 |
4,288 |
24,576 |
+782 |
Jul16 |
151012 |
167.68 |
169.62 |
163.40 |
163.40 |
-6.12 |
1,339 |
6,931 |
+219 |
Aug16 |
151012 |
169.00 |
169.00 |
164.78 |
164.78 |
-6.03 |
1,151 |
5,009 |
+102 |
Sep16 |
151012 |
170.85 |
173.52 |
166.13 |
166.22 |
-6.01 |
677 |
5,744 |
-186 |
Oct16 |
151012 |
172.55 |
172.55 |
167.93 |
167.93 |
-6.01 |
415 |
4,138 |
-52 |
Nov16 |
151012 |
170.49 |
170.49 |
169.61 |
169.61 |
-6.02 |
395 |
3,196 |
+48 |
Dec16 |
151012 |
177.28 |
178.44 |
171.00 |
171.19 |
-6.03 |
2,121 |
18,822 |
+128 |
Total Volume and Open Interest |
162,481 |
377,742 |
-6,843 |
RBOB Gasoline(NYM) |
Nov15 |
151012 |
142.00 |
143.29 |
133.90 |
134.11 |
-7.56 |
54,311 |
89,927 |
-7,713 |
Dec15 |
151012 |
141.41 |
142.40 |
133.65 |
133.87 |
-7.04 |
37,778 |
80,229 |
-1,395 |
Jan16 |
151012 |
142.21 |
143.15 |
134.97 |
135.17 |
-6.62 |
18,477 |
44,857 |
+2,087 |
Feb16 |
151012 |
143.86 |
144.91 |
136.86 |
137.03 |
-6.56 |
7,705 |
20,657 |
+477 |
Mar16 |
151012 |
146.60 |
147.68 |
139.77 |
139.95 |
-6.53 |
7,534 |
26,628 |
+105 |
Apr16 |
151012 |
168.10 |
168.88 |
161.31 |
161.46 |
-6.28 |
3,685 |
13,531 |
-367 |
May16 |
151012 |
169.57 |
170.35 |
162.88 |
163.12 |
-6.10 |
2,890 |
13,642 |
+0 |
Jun16 |
151012 |
169.74 |
170.43 |
162.98 |
163.32 |
-6.00 |
3,846 |
18,160 |
-6 |
Jul16 |
151012 |
167.92 |
168.22 |
162.79 |
162.79 |
-5.87 |
1,971 |
8,092 |
+873 |
Aug16 |
151012 |
161.46 |
161.46 |
161.46 |
161.46 |
-5.70 |
578 |
4,927 |
-14 |
Total Volume and Open Interest |
140,777 |
348,236 |
-5,906 |
e-miNY RBOB Gasoline(NYM) |
Nov15 |
151012 |
134.11 |
134.11 |
134.11 |
134.11 |
-7.56 |
0 |
1 |
+0 |
Dec15 |
151012 |
133.87 |
133.87 |
133.87 |
133.87 |
-7.04 |
|
|
|
Jan16 |
151012 |
135.17 |
135.17 |
135.17 |
135.17 |
-6.62 |
|
|
|
Feb16 |
151012 |
137.03 |
137.03 |
137.03 |
137.03 |
-6.56 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov15 |
151012 |
2.520 |
2.559 |
2.510 |
2.535 |
+0.033 |
176,167 |
246,919 |
-26,835 |
Dec15 |
151012 |
2.734 |
2.773 |
2.716 |
2.752 |
+0.034 |
79,807 |
144,948 |
+11,614 |
Jan16 |
151012 |
2.865 |
2.908 |
2.858 |
2.889 |
+0.032 |
67,263 |
155,874 |
+12,594 |
Feb16 |
151012 |
2.870 |
2.915 |
2.865 |
2.896 |
+0.033 |
11,182 |
40,457 |
-15 |
Mar16 |
151012 |
2.858 |
2.883 |
2.837 |
2.867 |
+0.032 |
19,498 |
86,361 |
+2,517 |
Apr16 |
151012 |
2.730 |
2.744 |
2.715 |
2.739 |
+0.027 |
10,350 |
69,199 |
+1,257 |
May16 |
151012 |
2.760 |
2.760 |
2.727 |
2.749 |
+0.025 |
2,532 |
25,577 |
+121 |
Jun16 |
151012 |
2.767 |
2.785 |
2.760 |
2.785 |
+0.024 |
1,431 |
26,249 |
+53 |
Jul16 |
151012 |
2.813 |
2.824 |
2.803 |
2.824 |
+0.023 |
1,142 |
21,494 |
+123 |
Aug16 |
151012 |
2.821 |
2.833 |
2.817 |
2.833 |
+0.023 |
498 |
16,269 |
+23 |
Sep16 |
151012 |
2.816 |
2.827 |
2.804 |
2.827 |
+0.023 |
448 |
14,456 |
+8 |
Oct16 |
151012 |
2.839 |
2.852 |
2.827 |
2.851 |
+0.023 |
1,747 |
24,660 |
-207 |
Nov16 |
151012 |
2.921 |
2.933 |
2.907 |
2.933 |
+0.022 |
371 |
8,904 |
+104 |
Dec16 |
151012 |
3.078 |
3.096 |
3.067 |
3.094 |
+0.020 |
2,447 |
10,109 |
-1,612 |
Jan17 |
151012 |
3.193 |
3.193 |
3.177 |
3.192 |
+0.023 |
638 |
13,771 |
-102 |
Feb17 |
151012 |
3.175 |
3.183 |
3.175 |
3.183 |
+0.021 |
178 |
3,521 |
+64 |
Total Volume and Open Interest |
376,551 |
954,365 |
+66 |
Brent Crude Oil(ICE) |
Nov15 |
151012 |
52.64 |
53.31 |
49.77 |
49.86 |
-2.79 |
219,938 |
121,689 |
-21,854 |
Dec15 |
151012 |
53.04 |
53.62 |
50.16 |
50.25 |
-2.66 |
256,717 |
413,676 |
-323 |
Jan16 |
151012 |
53.53 |
54.22 |
50.86 |
50.93 |
-2.60 |
84,272 |
273,481 |
+9,735 |
Feb16 |
151012 |
54.23 |
54.84 |
51.56 |
51.61 |
-2.55 |
33,468 |
138,576 |
+88 |
Mar16 |
151012 |
54.71 |
55.34 |
52.12 |
52.16 |
-2.50 |
44,700 |
198,410 |
-2,872 |
Apr16 |
151012 |
55.32 |
55.91 |
52.78 |
52.82 |
-2.46 |
18,944 |
107,779 |
-1,451 |
May16 |
151012 |
55.86 |
56.44 |
53.37 |
53.42 |
-2.41 |
12,188 |
53,221 |
-438 |
Jun16 |
151012 |
56.34 |
56.92 |
53.92 |
53.96 |
-2.36 |
50,380 |
143,959 |
+3,099 |
Jul16 |
151012 |
57.12 |
57.12 |
54.42 |
54.42 |
-2.32 |
6,367 |
40,975 |
+449 |
Aug16 |
151012 |
56.08 |
56.50 |
54.85 |
54.85 |
-2.28 |
4,896 |
33,936 |
+629 |
Sep16 |
151012 |
56.46 |
57.00 |
55.25 |
55.25 |
-2.24 |
6,580 |
44,183 |
-493 |
Oct16 |
151012 |
56.82 |
56.85 |
55.64 |
55.64 |
-2.21 |
2,918 |
22,786 |
-35 |
Nov16 |
151012 |
56.05 |
56.05 |
56.05 |
56.05 |
-2.16 |
1,594 |
21,223 |
+238 |
Dec16 |
151012 |
58.59 |
59.10 |
56.38 |
56.45 |
-2.11 |
54,711 |
165,475 |
+6,191 |
Total Volume and Open Interest |
827,073 |
2,068,090 |
-5,160 |
Gas Oil(ICE) |
Oct15 |
151012 |
482.25 |
486.25 |
481.75 |
481.75 |
unch |
40,931 |
36,270 |
-19,279 |
Nov15 |
151012 |
486.00 |
492.75 |
461.00 |
476.25 |
-10.25 |
125,179 |
153,339 |
+2,565 |
Dec15 |
151012 |
492.25 |
497.25 |
466.75 |
481.75 |
-9.50 |
95,040 |
138,189 |
+4,198 |
Jan16 |
151012 |
499.00 |
502.50 |
473.00 |
487.75 |
-8.75 |
46,000 |
59,887 |
+4,515 |
Feb16 |
151012 |
503.00 |
507.00 |
479.00 |
493.25 |
-8.00 |
27,206 |
42,147 |
+3,621 |
Mar16 |
151012 |
508.50 |
510.75 |
484.75 |
498.25 |
-7.25 |
18,134 |
31,848 |
+566 |
Apr16 |
151012 |
512.75 |
513.75 |
488.25 |
502.25 |
-7.00 |
8,249 |
25,190 |
+269 |
May16 |
151012 |
517.50 |
517.50 |
492.75 |
506.25 |
-6.75 |
6,199 |
20,466 |
+829 |
Jun16 |
151012 |
519.25 |
521.25 |
495.75 |
509.50 |
-6.50 |
18,976 |
51,017 |
-2,787 |
Jul16 |
151012 |
524.50 |
524.50 |
501.25 |
514.50 |
-6.00 |
2,955 |
13,838 |
-4 |
Total Volume and Open Interest |
412,156 |
725,871 |
-2,742 |
Ethanol(CBOT) |
Nov15 |
151012 |
1.533 |
1.540 |
1.519 |
1.523 |
-0.018 |
140 |
1,516 |
-7 |
Dec15 |
151012 |
1.505 |
1.506 |
1.495 |
1.500 |
-0.018 |
115 |
1,272 |
+58 |
Jan16 |
151012 |
1.481 |
1.481 |
1.481 |
1.481 |
-0.017 |
54 |
723 |
+52 |
Feb16 |
151012 |
1.481 |
1.481 |
1.480 |
1.481 |
-0.016 |
0 |
362 |
+0 |
Mar16 |
151012 |
1.488 |
1.488 |
1.488 |
1.488 |
-0.016 |
0 |
539 |
+0 |
Apr16 |
151012 |
1.497 |
1.497 |
1.497 |
1.497 |
-0.016 |
0 |
434 |
+0 |
May16 |
151012 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.016 |
0 |
67 |
+0 |
Jun16 |
151012 |
1.503 |
1.503 |
1.503 |
1.503 |
-0.016 |
0 |
170 |
+0 |
Total Volume and Open Interest |
309 |
5,165 |
+103 |
WTI Crude Oil(ICE) |
Nov15 |
151012 |
49.83 |
50.13 |
47.05 |
47.10 |
-2.53 |
47,977 |
55,634 |
-6,698 |
Dec15 |
151012 |
50.27 |
50.59 |
47.55 |
47.61 |
-2.53 |
55,123 |
101,003 |
+1,952 |
Jan16 |
151012 |
51.27 |
51.30 |
48.27 |
48.32 |
-2.50 |
25,269 |
29,634 |
+338 |
Feb16 |
151012 |
50.88 |
50.88 |
48.93 |
48.94 |
-2.46 |
9,788 |
9,428 |
+459 |
Mar16 |
151012 |
52.07 |
52.15 |
49.46 |
49.46 |
-2.42 |
8,278 |
27,600 |
+647 |
Apr16 |
151012 |
52.34 |
52.34 |
49.89 |
49.89 |
-2.36 |
1,982 |
4,705 |
+171 |
May16 |
151012 |
52.63 |
52.63 |
50.26 |
50.26 |
-2.29 |
1,495 |
5,297 |
-234 |
Jun16 |
151012 |
52.89 |
52.95 |
50.55 |
50.60 |
-2.22 |
4,621 |
31,702 |
-51 |
Jul16 |
151012 |
50.90 |
50.90 |
50.90 |
50.90 |
-2.15 |
670 |
2,206 |
+152 |
Aug16 |
151012 |
51.16 |
51.16 |
51.16 |
51.16 |
-2.08 |
247 |
3,880 |
-48 |
Sep16 |
151012 |
51.41 |
51.41 |
51.41 |
51.41 |
-2.03 |
222 |
6,070 |
+14 |
Oct16 |
151012 |
51.65 |
51.65 |
51.65 |
51.65 |
-1.99 |
37 |
1,802 |
-4 |
Nov16 |
151012 |
51.93 |
51.93 |
51.93 |
51.93 |
-1.95 |
278 |
3,604 |
+106 |
Dec16 |
151012 |
54.41 |
54.41 |
52.19 |
52.22 |
-1.92 |
6,734 |
52,204 |
+1,170 |
Jan17 |
151012 |
52.41 |
52.41 |
52.41 |
52.41 |
-1.88 |
137 |
3,927 |
+109 |
Feb17 |
151012 |
52.60 |
52.60 |
52.60 |
52.60 |
-1.85 |
2 |
1,089 |
-2 |
Total Volume and Open Interest |
164,840 |
385,278 |
-1,723 |
US Dollar Index(ICE) |
Dec15 |
151012 |
94.940 |
94.940 |
94.665 |
94.765 |
-0.118 |
28,538 |
68,486 |
+47 |
Mar16 |
151012 |
95.035 |
95.115 |
94.880 |
94.970 |
-0.115 |
255 |
1,559 |
+44 |
Jun16 |
151012 |
95.020 |
95.140 |
95.020 |
95.140 |
-0.115 |
3 |
156 |
-1 |
Total Volume and Open Interest |
28,819 |
70,247 |
+72 |
Australian Dollar(CME) |
Dec15 |
151012 |
73.00 |
73.58 |
72.81 |
73.50 |
+0.42 |
90,400 |
138,872 |
+237 |
Mar16 |
151012 |
72.73 |
73.19 |
72.64 |
73.17 |
+0.42 |
120 |
227 |
+42 |
Jun16 |
151012 |
72.88 |
72.88 |
72.88 |
72.88 |
+0.41 |
0 |
8 |
+0 |
Total Volume and Open Interest |
90,521 |
139,114 |
+280 |
British Pound(CME) |
Dec15 |
151012 |
153.12 |
153.68 |
153.09 |
153.54 |
+0.21 |
89,661 |
150,679 |
-3,805 |
Mar16 |
151012 |
153.36 |
153.49 |
153.32 |
153.49 |
+0.21 |
39 |
349 |
+2 |
Jun16 |
151012 |
153.45 |
153.45 |
153.45 |
153.45 |
+0.21 |
0 |
239 |
+0 |
Total Volume and Open Interest |
89,700 |
151,283 |
-3,803 |
Canadian Dollar(CME) |
Dec15 |
151012 |
77.18 |
77.48 |
76.83 |
77.10 |
-0.12 |
52,770 |
119,563 |
-80 |
Mar16 |
151012 |
77.38 |
77.38 |
76.84 |
77.08 |
-0.12 |
167 |
2,144 |
-47 |
Jun16 |
151012 |
77.06 |
77.06 |
77.06 |
77.06 |
-0.12 |
14 |
289 |
+9 |
Sep16 |
151012 |
77.04 |
77.04 |
77.04 |
77.04 |
-0.12 |
0 |
50 |
+0 |
Total Volume and Open Interest |
52,951 |
122,088 |
-118 |
Japanese Yen(CME) |
Dec15 |
151012 |
83.25 |
83.47 |
83.21 |
83.45 |
+0.24 |
122,719 |
167,719 |
-1,607 |
Mar16 |
151012 |
83.53 |
83.63 |
83.50 |
83.63 |
+0.23 |
28 |
664 |
-1 |
Jun16 |
151012 |
83.85 |
83.85 |
83.85 |
83.85 |
+0.24 |
0 |
67 |
+0 |
Total Volume and Open Interest |
122,750 |
168,532 |
-1,609 |
Swiss Franc(CME) |
Dec15 |
151012 |
104.23 |
104.42 |
104.04 |
104.30 |
-0.01 |
17,183 |
36,970 |
-1,106 |
Mar16 |
151012 |
104.57 |
104.69 |
104.45 |
104.69 |
unch |
28 |
79 |
+15 |
Jun16 |
151012 |
105.10 |
105.10 |
105.10 |
105.10 |
-0.01 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,211 |
37,056 |
-1,091 |
EuroFX(CME) |
Dec15 |
151012 |
113.73 |
114.08 |
113.65 |
113.88 |
+0.11 |
221,962 |
336,154 |
+3,425 |
Mar16 |
151012 |
114.00 |
114.29 |
113.88 |
114.08 |
+0.11 |
263 |
2,186 |
+89 |
Jun16 |
151012 |
114.22 |
114.32 |
114.22 |
114.32 |
+0.11 |
7 |
785 |
+4 |
Total Volume and Open Interest |
222,256 |
339,584 |
+3,533 |
Mexican Peso(CME) |
Oct15 |
151012 |
607.88 |
607.88 |
607.88 |
607.88 |
-0.13 |
|
|
|
Nov15 |
151012 |
606.63 |
606.63 |
606.63 |
606.63 |
-0.13 |
|
|
|
Total Volume and Open Interest |
32,036 |
116,418 |
-2,009 |
Brazilian Real(CME) |
Nov15 |
151012 |
267.10 |
271.10 |
267.10 |
270.80 |
+6.25 |
434 |
8,407 |
-45 |
Dec15 |
151012 |
263.40 |
269.50 |
263.40 |
268.15 |
+6.25 |
1,812 |
17,122 |
-1,174 |
Jan16 |
151012 |
263.75 |
263.75 |
263.75 |
263.75 |
+4.50 |
|
|
|
Feb16 |
151012 |
260.55 |
260.55 |
260.55 |
260.55 |
+3.75 |
|
|
|
Total Volume and Open Interest |
2,246 |
25,942 |
-1,219 |
30-Year T-Bonds(CBOT) |
Dec15 |
151012 |
157~010 |
157~310 |
156~230 |
157~260 |
+0~290 |
290,355 |
516,355 |
+8,485 |
Mar16 |
151012 |
156~000 |
156~130 |
156~000 |
156~130 |
+0~290 |
263 |
279 |
+112 |
Jun16 |
151012 |
156~130 |
156~130 |
156~130 |
156~130 |
+0~290 |
|
|
|
Total Volume and Open Interest |
290,618 |
516,634 |
+8,597 |
10-Year T-Notes(CBOT) |
Dec15 |
151012 |
128~180 |
128~260 |
128~140 |
128~245 |
+0~090 |
1,181,806 |
2,787,803 |
+10,178 |
Mar16 |
151012 |
128~050 |
128~115 |
128~050 |
128~115 |
+0~090 |
1,546 |
4,404 |
+769 |
Jun16 |
151012 |
127~125 |
127~125 |
127~125 |
127~125 |
+0~090 |
|
|
|
Total Volume and Open Interest |
1,183,352 |
2,792,207 |
+10,947 |
5-Year T-Notes(CBOT) |
Dec15 |
151012 |
120~140 |
120~182 |
120~114 |
120~172 |
+0~046 |
616,775 |
2,417,179 |
+459 |
Mar16 |
151012 |
120~036 |
120~036 |
120~036 |
120~036 |
+0~046 |
492 |
498 |
+343 |
Jun16 |
151012 |
120~036 |
120~036 |
120~036 |
120~036 |
+0~046 |
|
|
|
Total Volume and Open Interest |
617,267 |
2,417,677 |
+802 |
2 Year T-Notes(CBOT) |
Dec15 |
151012 |
109~174 |
109~182 |
109~164 |
109~176 |
+0~006 |
243,976 |
1,078,215 |
-3,962 |
Mar16 |
151012 |
109~144 |
109~144 |
109~126 |
109~126 |
+0~006 |
1 |
23 |
-1 |
Jun16 |
151012 |
109~126 |
109~126 |
109~126 |
109~126 |
+0~006 |
|
|
|
Total Volume and Open Interest |
243,977 |
1,078,238 |
-3,963 |
Eurodollars(CME) |
Dec15 |
151012 |
99.610 |
99.610 |
99.600 |
99.605 |
-0.005 |
271,049 |
1,234,855 |
+32,872 |
Mar16 |
151012 |
99.495 |
99.505 |
99.490 |
99.495 |
unch |
196,763 |
1,228,436 |
-2,098 |
Jun16 |
151012 |
99.370 |
99.385 |
99.360 |
99.370 |
unch |
196,864 |
1,156,933 |
-7,005 |
Sep16 |
151012 |
99.225 |
99.235 |
99.210 |
99.225 |
+0.005 |
148,988 |
942,431 |
-6,579 |
Dec16 |
151012 |
99.065 |
99.080 |
99.045 |
99.065 |
+0.005 |
276,078 |
1,245,564 |
-3,486 |
Mar17 |
151012 |
98.930 |
98.940 |
98.910 |
98.930 |
+0.010 |
180,670 |
723,507 |
+4,221 |
Jun17 |
151012 |
98.785 |
98.800 |
98.770 |
98.790 |
+0.015 |
153,645 |
705,488 |
-2,707 |
Sep17 |
151012 |
98.650 |
98.675 |
98.640 |
98.665 |
+0.020 |
134,532 |
569,127 |
+8,913 |
Dec17 |
151012 |
98.525 |
98.540 |
98.510 |
98.535 |
+0.020 |
201,714 |
640,889 |
-14,971 |
Mar18 |
151012 |
98.405 |
98.435 |
98.400 |
98.425 |
+0.025 |
106,921 |
364,657 |
-5,994 |
Jun18 |
151012 |
98.290 |
98.325 |
98.285 |
98.315 |
+0.030 |
104,476 |
414,638 |
-3,351 |
Sep18 |
151012 |
98.195 |
98.220 |
98.180 |
98.215 |
+0.035 |
98,901 |
299,151 |
+9,237 |
Dec18 |
151012 |
98.080 |
98.120 |
98.075 |
98.110 |
+0.035 |
60,392 |
297,709 |
-161 |
Mar19 |
151012 |
97.995 |
98.030 |
97.980 |
98.020 |
+0.040 |
40,828 |
171,011 |
+3,330 |
Jun19 |
151012 |
97.900 |
97.940 |
97.890 |
97.930 |
+0.045 |
35,904 |
156,947 |
-631 |
Sep19 |
151012 |
97.805 |
97.850 |
97.795 |
97.840 |
+0.045 |
31,791 |
143,349 |
-647 |
Dec19 |
151012 |
97.715 |
97.755 |
97.700 |
97.750 |
+0.050 |
23,085 |
114,723 |
-691 |
Mar20 |
151012 |
97.630 |
97.675 |
97.620 |
97.665 |
+0.050 |
17,447 |
83,216 |
-187 |
Total Volume and Open Interest |
2,344,857 |
11,011,112 |
+10,431 |
Ultra T-Bond(CBOT) |
Dec15 |
151012 |
159~19 |
160~23 |
159~08 |
160~18 |
+1~03 |
106,883 |
643,611 |
+5,181 |
Mar16 |
151012 |
160~24 |
160~24 |
160~24 |
160~24 |
+1~03 |
5 |
50 |
+0 |
Jun16 |
151012 |
160~24 |
160~24 |
160~24 |
160~24 |
+1~03 |
|
|
|
Total Volume and Open Interest |
106,888 |
643,661 |
+5,181 |
30 Day Federal Funds(CBOT) |
Oct15 |
151012 |
99.868 |
99.868 |
99.868 |
99.868 |
unch |
5,429 |
181,382 |
-1,250 |
Nov15 |
151012 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
46,820 |
202,778 |
-7,088 |
Dec15 |
151012 |
99.810 |
99.810 |
99.805 |
99.810 |
unch |
8,217 |
88,124 |
+902 |
Jan16 |
151012 |
99.770 |
99.770 |
99.765 |
99.770 |
unch |
13,995 |
158,646 |
-2,279 |
Feb16 |
151012 |
99.735 |
99.740 |
99.730 |
99.735 |
unch |
9,198 |
68,290 |
+858 |
Mar16 |
151012 |
99.700 |
99.710 |
99.700 |
99.705 |
unch |
3,306 |
17,261 |
+301 |
Total Volume and Open Interest |
100,059 |
850,394 |
-12,659 |
3-Mth Euro-Yen(CME) |
Dec15 |
151012 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151012 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151012 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151012 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151012 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151012 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151012 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151012 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151012 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151012 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151012 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151012 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151012 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151012 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151012 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151012 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151012 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151012 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151012 |
148.30 |
148.32 |
148.23 |
148.26 |
unch |
1,452 |
22,179 |
+252 |
Mar16 |
151012 |
147.70 |
147.70 |
147.70 |
147.70 |
unch |
|
|
|
Jun16 |
151012 |
147.14 |
147.14 |
147.14 |
147.14 |
unch |
|
|
|
Total Volume and Open Interest |
1,452 |
22,179 |
+252 |
Euro-Bund(EUREX) |
Dec15 |
151012 |
156.03 |
156.47 |
155.83 |
156.42 |
+0.50 |
615,487 |
1,167,214 |
+7,945 |
Mar16 |
151012 |
158.00 |
158.27 |
158.00 |
158.24 |
+0.53 |
1,317 |
18,003 |
+928 |
Jun16 |
151012 |
156.42 |
156.42 |
156.42 |
156.42 |
+0.50 |
|
|
|
Total Volume and Open Interest |
616,804 |
1,185,217 |
+8,873 |
Euro-Bobl(EUREX) |
Dec15 |
151012 |
129.01 |
129.15 |
128.97 |
129.12 |
+0.12 |
374,363 |
1,020,417 |
+346 |
Mar16 |
151012 |
130.57 |
130.57 |
130.57 |
130.57 |
+0.12 |
196 |
792 |
+222 |
Jun16 |
151012 |
129.12 |
129.12 |
129.12 |
129.12 |
+0.12 |
|
|
|
Total Volume and Open Interest |
374,559 |
1,021,209 |
+568 |
3-Mth Euribor(EUREX) |
Dec15 |
151012 |
100.060 |
100.060 |
100.060 |
100.060 |
unch |
1 |
29,389 |
+0 |
Mar16 |
151012 |
100.060 |
100.060 |
100.060 |
100.060 |
-0.005 |
74 |
5,128 |
+95 |
Jun16 |
151012 |
100.065 |
100.065 |
100.065 |
100.065 |
unch |
3 |
9,905 |
+0 |
Total Volume and Open Interest |
1,164 |
68,963 |
+194 |
Long Gilt(LIFFE) |
Dec15 |
151012 |
118~09 |
118~21 |
118~06 |
118~19 |
+0~11 |
132,962 |
455,250 |
+1,423 |
Mar16 |
151012 |
117~25 |
117~25 |
117~25 |
117~25 |
+0~11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
132,962 |
455,251 |
+1,423 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151012 |
99.40 |
99.40 |
99.39 |
99.40 |
+0.01 |
38,373 |
384,014 |
-5,796 |
Mar16 |
151012 |
99.33 |
99.35 |
99.33 |
99.34 |
+0.01 |
53,357 |
364,734 |
-3,907 |
Jun16 |
151012 |
99.26 |
99.28 |
99.26 |
99.27 |
+0.01 |
55,100 |
433,363 |
+4,648 |
Sep16 |
151012 |
99.17 |
99.18 |
99.16 |
99.18 |
+0.01 |
43,907 |
369,818 |
-2,044 |
Dec16 |
151012 |
99.05 |
99.07 |
99.05 |
99.06 |
+0.01 |
78,287 |
384,516 |
+4,542 |
Mar17 |
151012 |
98.94 |
98.97 |
98.93 |
98.95 |
+0.01 |
52,702 |
307,703 |
+590 |
Total Volume and Open Interest |
520,628 |
3,329,979 |
-2,552 |
3-Mth Euribor(LIFFE) |
Dec15 |
151012 |
100.055 |
100.060 |
100.055 |
100.055 |
unch |
15,974 |
382,106 |
-2,565 |
Mar16 |
151012 |
100.060 |
100.065 |
100.055 |
100.060 |
unch |
15,199 |
292,308 |
-1,645 |
Jun16 |
151012 |
100.060 |
100.065 |
100.060 |
100.060 |
unch |
20,560 |
365,862 |
+1,350 |
Total Volume and Open Interest |
311,528 |
3,125,611 |
+776 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151012 |
97.92 |
97.93 |
97.91 |
97.93 |
unch |
19,194 |
214,115 |
-1,749 |
Mar16 |
151012 |
98.06 |
98.07 |
98.03 |
98.05 |
-0.02 |
47,686 |
173,660 |
+3,991 |
Jun16 |
151012 |
98.13 |
98.14 |
98.09 |
98.11 |
-0.03 |
21,475 |
162,743 |
-958 |
Sep16 |
151012 |
98.14 |
98.14 |
98.10 |
98.12 |
-0.02 |
23,904 |
133,008 |
+9,861 |
Dec16 |
151012 |
98.09 |
98.09 |
98.06 |
98.08 |
-0.02 |
10,642 |
80,977 |
+3,205 |
Mar17 |
151012 |
98.02 |
98.02 |
98.00 |
98.01 |
-0.02 |
9,628 |
61,634 |
+2,268 |
Jun17 |
151012 |
97.94 |
97.95 |
97.92 |
97.93 |
-0.02 |
5,578 |
41,668 |
+471 |
Sep17 |
151012 |
97.86 |
97.86 |
97.84 |
97.85 |
-0.02 |
2,663 |
26,062 |
+799 |
Dec17 |
151012 |
97.76 |
97.76 |
97.76 |
97.76 |
-0.02 |
17 |
3,357 |
+3 |
Mar18 |
151012 |
97.68 |
97.68 |
97.68 |
97.68 |
-0.01 |
17 |
3,055 |
+0 |
Total Volume and Open Interest |
140,804 |
903,198 |
+17,891 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151012 |
97.25 |
97.29 |
97.25 |
97.27 |
unch |
93,060 |
690,182 |
+8,999 |
Mar16 |
151012 |
97.27 |
97.27 |
97.27 |
97.27 |
unch |
|
|
|
Total Volume and Open Interest |
93,060 |
690,182 |
+8,999 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151012 |
98.13 |
98.15 |
98.11 |
98.13 |
-0.01 |
181,051 |
719,133 |
+20,069 |
Mar16 |
151012 |
98.13 |
98.13 |
98.13 |
98.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
181,051 |
719,133 |
+20,069 |
Gold(CMX) |
Oct15 |
151012 |
1155.9 |
1166.8 |
1155.9 |
1164.9 |
+8.6 |
138 |
1,374 |
-172 |
Dec15 |
151012 |
1155.0 |
1168.6 |
1154.3 |
1164.5 |
+8.6 |
121,187 |
292,020 |
-3,517 |
Feb16 |
151012 |
1158.1 |
1168.0 |
1158.0 |
1165.4 |
+8.6 |
1,864 |
58,715 |
+538 |
Apr16 |
151012 |
1158.2 |
1169.6 |
1158.2 |
1166.0 |
+8.6 |
2,264 |
24,304 |
+760 |
Jun16 |
151012 |
1157.3 |
1169.7 |
1157.3 |
1166.6 |
+8.6 |
867 |
16,777 |
+235 |
Aug16 |
151012 |
1158.0 |
1167.4 |
1158.0 |
1167.4 |
+8.7 |
193 |
4,768 |
+104 |
Oct16 |
151012 |
1170.4 |
1170.4 |
1168.3 |
1168.3 |
+8.7 |
251 |
3,008 |
-4 |
Dec16 |
151012 |
1171.4 |
1171.4 |
1165.5 |
1169.3 |
+8.8 |
193 |
13,344 |
-37 |
Feb17 |
151012 |
1172.4 |
1172.4 |
1170.3 |
1170.3 |
+8.7 |
0 |
157 |
+0 |
Apr17 |
151012 |
1171.5 |
1171.5 |
1171.5 |
1171.5 |
+8.7 |
14 |
576 |
-1 |
Jun17 |
151012 |
1172.8 |
1172.8 |
1172.8 |
1172.8 |
+8.7 |
3 |
3,670 |
+1 |
Aug17 |
151012 |
1174.4 |
1174.4 |
1174.4 |
1174.4 |
+8.7 |
|
|
|
Total Volume and Open Interest |
127,276 |
429,152 |
-2,146 |
Silver(CMX) |
Dec15 |
151012 |
1579.5 |
1607.5 |
1576.5 |
1586.4 |
+4.6 |
59,343 |
111,995 |
+564 |
Mar16 |
151012 |
1584.0 |
1607.0 |
1582.5 |
1591.3 |
+4.7 |
3,163 |
22,658 |
+287 |
May16 |
151012 |
1593.0 |
1606.5 |
1592.0 |
1594.6 |
+4.8 |
1,232 |
4,709 |
+533 |
Jul16 |
151012 |
1598.0 |
1599.0 |
1597.5 |
1597.5 |
+4.9 |
213 |
5,835 |
-19 |
Sep16 |
151012 |
1610.5 |
1610.5 |
1598.5 |
1600.5 |
+5.0 |
140 |
1,331 |
+95 |
Dec16 |
151012 |
1610.0 |
1624.0 |
1603.5 |
1604.7 |
+5.2 |
348 |
6,620 |
+323 |
Mar17 |
151012 |
1608.6 |
1608.6 |
1608.6 |
1608.6 |
+5.3 |
1 |
2 |
+0 |
Total Volume and Open Interest |
64,627 |
157,527 |
+1,785 |
Platinum(NYMEX) |
Oct15 |
151012 |
980.7 |
999.0 |
980.7 |
994.6 |
+15.1 |
43 |
767 |
+9 |
Jan16 |
151012 |
982.0 |
1003.4 |
978.4 |
995.9 |
+14.5 |
14,346 |
70,266 |
-199 |
Apr16 |
151012 |
982.2 |
1000.6 |
982.2 |
997.1 |
+14.7 |
123 |
3,809 |
+97 |
Jul16 |
151012 |
997.8 |
997.8 |
997.8 |
997.8 |
+14.7 |
0 |
8 |
+0 |
Total Volume and Open Interest |
14,521 |
74,912 |
-94 |
Palladium(NYMEX) |
Dec15 |
151012 |
708.15 |
717.70 |
692.00 |
694.65 |
-13.50 |
3,971 |
25,400 |
-62 |
Mar16 |
151012 |
711.15 |
711.15 |
693.80 |
694.90 |
-13.70 |
151 |
787 |
+113 |
Jun16 |
151012 |
695.25 |
695.25 |
695.25 |
695.25 |
-13.70 |
0 |
10 |
+0 |
Total Volume and Open Interest |
4,122 |
26,201 |
+51 |
Copper(CMX) |
Dec15 |
151012 |
241.85 |
243.70 |
240.40 |
241.55 |
+0.15 |
45,058 |
98,229 |
+150 |
Mar16 |
151012 |
242.20 |
243.75 |
240.60 |
241.85 |
+0.35 |
4,652 |
29,912 |
+686 |
May16 |
151012 |
243.05 |
243.35 |
241.00 |
241.95 |
+0.45 |
2,341 |
12,526 |
-237 |
Jul16 |
151012 |
241.50 |
243.60 |
241.25 |
242.00 |
+0.50 |
514 |
3,986 |
+186 |
Sep16 |
151012 |
241.55 |
242.05 |
241.55 |
242.00 |
+0.50 |
34 |
1,177 |
-16 |
Total Volume and Open Interest |
53,351 |
155,059 |
+682 |
E-mini DJIA Index(CBOT) |
Dec15 |
151012 |
16972 |
17099 |
16943 |
17040 |
+49 |
188,228 |
72,154 |
+2,322 |
Mar16 |
151012 |
16924 |
16969 |
16865 |
16955 |
+50 |
64 |
354 |
+23 |
Jun16 |
151012 |
16833 |
16873 |
16833 |
16873 |
+50 |
0 |
7 |
+0 |
Sep16 |
151012 |
16772 |
16772 |
16772 |
16772 |
+50 |
|
|
|
Total Volume and Open Interest |
188,292 |
72,515 |
+2,345 |
S & P 500(CME) |
Dec15 |
151012 |
2006.50 |
2013.40 |
2002.50 |
2010.90 |
+3.50 |
7,845 |
108,446 |
-488 |
Mar16 |
151012 |
2002.90 |
2002.90 |
1994.30 |
2002.90 |
+3.60 |
0 |
560 |
+0 |
Jun16 |
151012 |
1995.40 |
1995.40 |
1986.80 |
1995.40 |
+3.60 |
0 |
1,107 |
+0 |
Sep16 |
151012 |
1989.50 |
1989.50 |
1980.90 |
1989.50 |
+3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,845 |
110,114 |
-488 |
S & P 500 E-Mini(Globex) |
Dec15 |
151012 |
2005.25 |
2014.00 |
2001.75 |
2011.00 |
+3.50 |
1,803,978 |
2,917,911 |
+33,594 |
Mar16 |
151012 |
1997.25 |
2006.00 |
1994.00 |
2003.00 |
+3.75 |
7,608 |
44,920 |
+5,811 |
Jun16 |
151012 |
1988.00 |
1997.75 |
1986.50 |
1995.50 |
+3.75 |
87 |
1,146 |
+34 |
Sep16 |
151012 |
1985.00 |
1989.50 |
1982.50 |
1989.50 |
+3.50 |
2 |
85 |
+0 |
Total Volume and Open Interest |
1,811,675 |
2,964,068 |
+39,439 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151012 |
4355.00 |
4381.50 |
4346.30 |
4375.00 |
+15.50 |
317,019 |
260,364 |
-1,781 |
Mar16 |
151012 |
4353.00 |
4371.50 |
4341.30 |
4367.80 |
+15.50 |
170 |
584 |
+60 |
Jun16 |
151012 |
4361.50 |
4361.50 |
4361.50 |
4361.50 |
+15.50 |
0 |
236 |
+0 |
Total Volume and Open Interest |
317,189 |
261,261 |
-1,721 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151012 |
1436.50 |
1441.90 |
1433.50 |
1437.70 |
-0.80 |
21,546 |
87,590 |
-1,628 |
Mar16 |
151012 |
1435.50 |
1435.50 |
1432.80 |
1435.50 |
-0.80 |
1 |
1 |
+1 |
Jun16 |
151012 |
1427.40 |
1427.40 |
1427.40 |
1427.40 |
-0.80 |
|
|
|
Total Volume and Open Interest |
21,547 |
87,596 |
-1,627 |
Volatility Index(CBOE) |
Oct15 |
151012 |
18.35 |
18.45 |
16.70 |
16.73 |
-1.45 |
72,996 |
104,416 |
-6,433 |
Nov15 |
151012 |
18.54 |
18.67 |
17.10 |
17.18 |
-1.20 |
53,534 |
116,467 |
+7,697 |
Dec15 |
151012 |
18.80 |
18.93 |
17.62 |
17.68 |
-1.05 |
26,976 |
37,342 |
+298 |
Jan16 |
151012 |
19.35 |
19.47 |
18.33 |
18.33 |
-1.00 |
7,322 |
21,252 |
-204 |
Total Volume and Open Interest |
170,885 |
329,517 |
+1,892 |
Russell 2000(ICE) |
Dec15 |
151012 |
1159.70 |
1164.20 |
1155.00 |
1161.30 |
-0.20 |
120,266 |
375,854 |
-10,427 |
Mar16 |
151012 |
1156.00 |
1156.00 |
1153.40 |
1155.80 |
-0.20 |
17 |
75 |
+7 |
Jun16 |
151012 |
1152.10 |
1152.10 |
1152.10 |
1152.10 |
-0.20 |
|
|
|
Total Volume and Open Interest |
120,283 |
375,930 |
-10,420 |
Nikkei 225(CME) |
Dec15 |
151012 |
18395 |
18500 |
18285 |
18425 |
+25 |
13,661 |
47,906 |
+1,257 |
Mar16 |
151012 |
18490 |
18490 |
18440 |
18490 |
+25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
13,661 |
47,922 |
+1,257 |
Nikkei 225(SGX) |
Dec15 |
151012 |
18360 |
18410 |
18210 |
18350 |
-65 |
110,142 |
223,009 |
-8,018 |
Mar16 |
151012 |
18325 |
18325 |
18325 |
18325 |
-65 |
36 |
650 |
-3 |
Jun16 |
151012 |
18205 |
18205 |
18205 |
18205 |
+230 |
0 |
203 |
+0 |
Total Volume and Open Interest |
113,816 |
247,866 |
+2,035 |
CAC 40(EURONEXT) |
Oct15 |
151012 |
4694.0 |
4712.0 |
4659.0 |
4687.0 |
-10.0 |
84,402 |
230,720 |
-5,547 |
Nov15 |
151012 |
4691.5 |
4707.5 |
4659.5 |
4685.0 |
-9.5 |
2,223 |
3,004 |
+1,582 |
Dec15 |
151012 |
4687.0 |
4693.0 |
4662.5 |
4680.0 |
-10.0 |
188 |
13,374 |
-156 |
Total Volume and Open Interest |
86,819 |
247,202 |
-4,115 |
Hang Seng Index(HKFE) |
Oct15 |
151012 |
22405 |
22759 |
22396 |
22658 |
+255 |
89,036 |
87,271 |
+1,049 |
Nov15 |
151012 |
22420 |
22735 |
22420 |
22648 |
+252 |
836 |
1,802 |
+363 |
Dec15 |
151012 |
22542 |
22741 |
22500 |
22662 |
+253 |
339 |
9,786 |
-122 |
Total Volume and Open Interest |
90,292 |
101,214 |
+1,293 |
DAX(EUREX) |
Dec15 |
151012 |
10120.5 |
10188.0 |
10053.0 |
10132.0 |
+34.0 |
130,957 |
135,455 |
-1,007 |
Mar16 |
151012 |
10105.0 |
10182.0 |
10067.0 |
10138.0 |
+33.5 |
419 |
2,922 |
+28 |
Jun16 |
151012 |
10171.0 |
10171.0 |
10171.0 |
10171.0 |
+34.5 |
29 |
928 |
-1 |
Total Volume and Open Interest |
131,405 |
139,305 |
-980 |
FT-SE 100(EURONEXT) |
Dec15 |
151012 |
6366.00 |
6385.50 |
6323.00 |
6344.00 |
-46.50 |
91,912 |
560,089 |
+3,853 |
Mar16 |
151012 |
6327.50 |
6327.50 |
6296.50 |
6296.50 |
-46.50 |
11 |
746 |
+3 |
Jun16 |
151012 |
6248.50 |
6248.50 |
6248.50 |
6248.50 |
-46.50 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
91,923 |
562,590 |
+3,856 |
SPI 200(SFE) |
Dec15 |
151012 |
5264.0 |
5268.0 |
5201.0 |
5224.0 |
-43.0 |
31,726 |
220,751 |
-2,343 |
Mar16 |
151012 |
5202.0 |
5202.0 |
5165.0 |
5168.0 |
-42.0 |
285 |
3,186 |
-90 |
Jun16 |
151012 |
5158.0 |
5158.0 |
5158.0 |
5158.0 |
-42.0 |
0 |
1,060 |
+0 |
Total Volume and Open Interest |
32,898 |
228,236 |
-1,627 |
FTSE MIB(ISE) |
Dec15 |
151012 |
22265.00 |
22320.00 |
21970.00 |
22063.00 |
-172.00 |
31,002 |
60,695 |
-35 |
Mar16 |
151012 |
22305.00 |
22315.00 |
22000.00 |
22085.00 |
-180.00 |
64 |
447 |
+49 |
Jun16 |
151012 |
21666.00 |
21666.00 |
21666.00 |
21666.00 |
-180.00 |
|
|
|
Total Volume and Open Interest |
31,066 |
61,142 |
+14 |
KOSPI 200(KFE) |
Dec15 |
151012 |
245.70 |
248.50 |
245.50 |
247.15 |
+1.35 |
176,781 |
120,811 |
+1,628 |
Mar16 |
151012 |
243.75 |
246.40 |
243.45 |
244.95 |
+1.25 |
868 |
2,694 |
-44 |
Jun16 |
151012 |
246.05 |
246.05 |
246.05 |
246.05 |
+1.40 |
2 |
509 |
+1 |
Total Volume and Open Interest |
177,651 |
125,319 |
+1,584 |
GSCI(CME) |
Oct15 |
151012 |
367.10 |
367.10 |
367.10 |
367.10 |
-11.20 |
1,758 |
8,754 |
-1,635 |
Nov15 |
151012 |
370.75 |
370.75 |
370.75 |
370.75 |
-10.75 |
1,794 |
4,739 |
+1,591 |
Dec15 |
151012 |
375.75 |
375.75 |
375.75 |
375.75 |
-10.75 |
|
|
|
Total Volume and Open Interest |
3,552 |
13,493 |
-44 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|