|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 19, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151019 |
897.50 |
900.50 |
890.75 |
891.00 |
-7.25 |
141,941 |
251,395 |
-8,010 |
Jan16 |
151019 |
900.00 |
904.00 |
895.25 |
895.50 |
-6.50 |
67,220 |
198,673 |
+5,871 |
Mar16 |
151019 |
903.50 |
907.25 |
898.00 |
898.50 |
-7.00 |
31,328 |
106,061 |
+399 |
May16 |
151019 |
908.00 |
911.50 |
902.50 |
903.00 |
-6.50 |
10,508 |
65,103 |
+1,306 |
Jul16 |
151019 |
913.75 |
917.25 |
908.00 |
908.25 |
-6.75 |
10,785 |
63,662 |
+1,577 |
Aug16 |
151019 |
915.25 |
915.75 |
907.75 |
907.75 |
-6.25 |
827 |
5,697 |
+173 |
Sep16 |
151019 |
907.25 |
907.25 |
900.00 |
900.00 |
-5.25 |
201 |
1,248 |
+4 |
Nov16 |
151019 |
900.50 |
905.00 |
898.25 |
898.25 |
-4.25 |
8,029 |
52,645 |
+5,107 |
Jan17 |
151019 |
905.00 |
908.25 |
903.50 |
903.50 |
-4.25 |
28 |
317 |
-3 |
Mar17 |
151019 |
908.25 |
908.75 |
907.75 |
907.75 |
-4.25 |
8 |
221 |
-2 |
May17 |
151019 |
914.00 |
915.25 |
911.50 |
911.50 |
-4.00 |
8 |
186 |
+1 |
Jul17 |
151019 |
919.75 |
919.75 |
917.00 |
917.00 |
-3.75 |
2 |
364 |
+1 |
Aug17 |
151019 |
914.75 |
914.75 |
914.75 |
914.75 |
-3.75 |
0 |
35 |
+0 |
Sep17 |
151019 |
911.00 |
911.00 |
911.00 |
911.00 |
-3.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
270,885 |
746,239 |
+6,424 |
Soybean Meal(CBOT) |
Dec15 |
151019 |
311.90 |
313.30 |
310.00 |
310.80 |
-1.20 |
42,331 |
161,549 |
-2,336 |
Jan16 |
151019 |
310.40 |
311.80 |
308.80 |
309.60 |
-0.80 |
12,461 |
70,032 |
+2,115 |
Mar16 |
151019 |
308.20 |
309.70 |
306.70 |
307.50 |
-0.70 |
7,328 |
54,596 |
+378 |
May16 |
151019 |
306.40 |
307.90 |
305.10 |
305.80 |
-0.60 |
2,703 |
43,734 |
+308 |
Jul16 |
151019 |
306.30 |
307.80 |
305.00 |
305.70 |
-0.60 |
2,521 |
35,909 |
+65 |
Aug16 |
151019 |
305.90 |
307.50 |
304.90 |
305.00 |
-0.80 |
732 |
9,779 |
-21 |
Sep16 |
151019 |
305.30 |
307.00 |
304.30 |
304.80 |
-0.50 |
626 |
9,572 |
+68 |
Oct16 |
151019 |
303.30 |
304.70 |
302.10 |
302.40 |
-0.50 |
386 |
7,335 |
+39 |
Dec16 |
151019 |
302.60 |
304.60 |
301.60 |
302.30 |
-0.30 |
833 |
16,892 |
+93 |
Jan17 |
151019 |
303.50 |
305.10 |
302.80 |
302.80 |
-0.30 |
62 |
984 |
+18 |
Total Volume and Open Interest |
70,003 |
412,210 |
+731 |
Soybean Oil(CBOT) |
Dec15 |
151019 |
28.59 |
28.76 |
28.10 |
28.14 |
-0.46 |
48,198 |
177,520 |
+165 |
Jan16 |
151019 |
28.87 |
29.03 |
28.40 |
28.43 |
-0.46 |
14,814 |
71,123 |
+1,947 |
Mar16 |
151019 |
29.05 |
29.26 |
28.62 |
28.66 |
-0.44 |
7,798 |
59,939 |
+948 |
May16 |
151019 |
29.23 |
29.42 |
28.79 |
28.84 |
-0.43 |
2,963 |
43,912 |
+194 |
Jul16 |
151019 |
29.38 |
29.58 |
28.95 |
28.98 |
-0.45 |
2,728 |
31,086 |
-401 |
Aug16 |
151019 |
29.41 |
29.60 |
29.03 |
29.03 |
-0.45 |
442 |
7,034 |
+77 |
Sep16 |
151019 |
29.50 |
29.61 |
29.06 |
29.06 |
-0.44 |
229 |
5,499 |
+64 |
Oct16 |
151019 |
29.24 |
29.46 |
29.01 |
29.01 |
-0.43 |
24 |
5,018 |
+5 |
Dec16 |
151019 |
29.39 |
29.59 |
29.05 |
29.05 |
-0.41 |
602 |
16,685 |
+111 |
Jan17 |
151019 |
29.26 |
29.26 |
29.26 |
29.26 |
-0.41 |
2 |
816 |
+0 |
Total Volume and Open Interest |
77,800 |
420,321 |
+3,110 |
Canola(WCE) |
Nov15 |
151019 |
472.6 |
474.2 |
470.7 |
471.2 |
-1.4 |
13,146 |
83,185 |
-1,335 |
Jan16 |
151019 |
477.1 |
478.6 |
475.6 |
476.2 |
-0.9 |
8,110 |
78,014 |
+4,349 |
Mar16 |
151019 |
481.2 |
481.3 |
478.5 |
478.9 |
-0.9 |
1,223 |
16,256 |
+851 |
May16 |
151019 |
481.7 |
482.0 |
479.2 |
479.6 |
-0.9 |
82 |
5,832 |
+18 |
Jul16 |
151019 |
481.0 |
481.5 |
478.6 |
479.2 |
-0.8 |
230 |
12,831 |
+169 |
Total Volume and Open Interest |
22,971 |
200,459 |
+4,209 |
Corn(CBOT) |
Dec15 |
151019 |
377.25 |
377.50 |
372.50 |
373.00 |
-3.75 |
123,418 |
699,199 |
-3,062 |
Mar16 |
151019 |
387.75 |
388.25 |
383.25 |
383.75 |
-4.00 |
28,724 |
252,350 |
+6,668 |
May16 |
151019 |
394.25 |
394.25 |
389.75 |
390.50 |
-3.50 |
8,652 |
107,114 |
+1,976 |
Jul16 |
151019 |
399.25 |
399.50 |
395.00 |
395.75 |
-3.50 |
7,456 |
96,723 |
+1,005 |
Sep16 |
151019 |
396.50 |
397.50 |
393.25 |
393.75 |
-3.50 |
3,252 |
48,064 |
+527 |
Dec16 |
151019 |
404.50 |
404.75 |
400.50 |
401.00 |
-3.50 |
9,442 |
86,964 |
-1,136 |
Mar17 |
151019 |
412.50 |
412.75 |
410.50 |
410.50 |
-3.75 |
80 |
3,356 |
+34 |
May17 |
151019 |
419.00 |
419.00 |
416.50 |
416.50 |
-3.50 |
28 |
1,251 |
+14 |
Jul17 |
151019 |
423.50 |
424.00 |
421.00 |
421.00 |
-3.00 |
24 |
1,649 |
+11 |
Sep17 |
151019 |
413.75 |
413.75 |
412.00 |
412.00 |
-1.75 |
18 |
614 |
+9 |
Total Volume and Open Interest |
181,121 |
1,299,865 |
+6,060 |
Wheat(CBOT) |
Dec15 |
151019 |
491.25 |
493.50 |
484.25 |
485.75 |
-6.50 |
40,391 |
204,630 |
-2,243 |
Mar16 |
151019 |
499.25 |
501.00 |
491.75 |
493.25 |
-6.75 |
9,074 |
97,112 |
+1,477 |
May16 |
151019 |
501.00 |
505.50 |
496.50 |
497.75 |
-7.25 |
2,471 |
21,110 |
+188 |
Jul16 |
151019 |
507.75 |
509.00 |
499.75 |
501.00 |
-7.50 |
2,666 |
35,132 |
+356 |
Sep16 |
151019 |
514.00 |
517.00 |
508.50 |
509.25 |
-8.00 |
392 |
4,033 |
+85 |
Dec16 |
151019 |
527.00 |
530.25 |
523.00 |
523.50 |
-8.00 |
669 |
7,133 |
+76 |
Total Volume and Open Interest |
55,672 |
370,410 |
-59 |
Wheat(KCBT) |
Dec15 |
151019 |
482.00 |
483.00 |
471.50 |
472.25 |
-11.25 |
10,230 |
108,199 |
-448 |
Mar16 |
151019 |
497.75 |
497.75 |
486.50 |
487.50 |
-11.00 |
3,161 |
34,986 |
-184 |
May16 |
151019 |
505.00 |
507.75 |
496.75 |
497.50 |
-11.00 |
1,767 |
11,152 |
+57 |
Jul16 |
151019 |
515.50 |
517.50 |
506.75 |
507.75 |
-10.75 |
1,188 |
19,382 |
-264 |
Sep16 |
151019 |
530.25 |
530.25 |
521.00 |
521.00 |
-11.00 |
307 |
4,510 |
+87 |
Dec16 |
151019 |
544.25 |
547.75 |
538.50 |
538.75 |
-10.50 |
180 |
5,722 |
+58 |
Total Volume and Open Interest |
16,883 |
184,095 |
-669 |
Wheat(MGE) |
Dec15 |
151019 |
512.25 |
514.75 |
503.75 |
504.50 |
-7.75 |
3,266 |
28,110 |
-349 |
Mar16 |
151019 |
526.00 |
528.25 |
518.00 |
518.50 |
-7.00 |
1,203 |
16,149 |
+286 |
May16 |
151019 |
535.50 |
538.75 |
529.00 |
529.50 |
-6.25 |
251 |
7,285 |
+47 |
Jul16 |
151019 |
545.75 |
548.25 |
539.50 |
540.00 |
-6.00 |
216 |
4,388 |
+55 |
Sep16 |
151019 |
556.00 |
558.50 |
551.25 |
551.25 |
-5.75 |
114 |
3,527 |
+26 |
Total Volume and Open Interest |
5,130 |
60,724 |
+87 |
Oats(CBOT) |
Dec15 |
151019 |
230.75 |
230.75 |
223.50 |
227.00 |
-3.75 |
305 |
7,766 |
-61 |
Mar16 |
151019 |
231.00 |
231.00 |
225.50 |
229.50 |
-3.00 |
312 |
2,216 |
+68 |
May16 |
151019 |
233.00 |
233.00 |
231.25 |
231.25 |
-3.25 |
85 |
205 |
+60 |
Jul16 |
151019 |
235.00 |
235.00 |
235.00 |
235.00 |
-3.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
702 |
10,194 |
+67 |
Rough Rice(CBOT) |
Nov15 |
151019 |
12.13 |
12.20 |
12.06 |
12.10 |
-0.01 |
1,129 |
6,186 |
-528 |
Jan16 |
151019 |
12.40 |
12.49 |
12.36 |
12.39 |
-0.01 |
688 |
5,042 |
+454 |
Mar16 |
151019 |
12.70 |
12.72 |
12.65 |
12.66 |
-0.02 |
293 |
1,330 |
+165 |
May16 |
151019 |
12.90 |
12.90 |
12.88 |
12.90 |
unch |
10 |
84 |
+5 |
Total Volume and Open Interest |
2,122 |
12,804 |
+98 |
Live Cattle(CME) |
Oct15 |
151019 |
137.630 |
139.000 |
137.535 |
138.285 |
+2.335 |
2,259 |
4,995 |
-754 |
Dec15 |
151019 |
140.550 |
142.580 |
140.400 |
141.650 |
+2.215 |
20,021 |
132,654 |
-399 |
Feb16 |
151019 |
142.285 |
143.830 |
142.100 |
143.035 |
+1.705 |
6,125 |
47,159 |
+116 |
Apr16 |
151019 |
141.250 |
142.600 |
141.200 |
142.000 |
+1.465 |
6,246 |
40,335 |
+642 |
Jun16 |
151019 |
132.250 |
133.250 |
132.250 |
132.785 |
+1.155 |
3,265 |
23,981 |
+263 |
Aug16 |
151019 |
129.935 |
130.575 |
129.700 |
130.100 |
+1.115 |
577 |
4,005 |
+47 |
Total Volume and Open Interest |
39,281 |
259,659 |
+259 |
Feeder Cattle(CME) |
Oct15 |
151019 |
195.000 |
196.100 |
194.580 |
195.000 |
+1.200 |
1,090 |
3,903 |
-248 |
Nov15 |
151019 |
191.630 |
193.450 |
191.350 |
192.150 |
+2.000 |
4,192 |
12,226 |
+164 |
Jan16 |
151019 |
183.550 |
185.185 |
183.330 |
183.985 |
+1.605 |
2,617 |
9,823 |
+451 |
Mar16 |
151019 |
180.580 |
182.250 |
180.350 |
181.000 |
+1.350 |
878 |
4,928 |
+77 |
Apr16 |
151019 |
180.330 |
182.330 |
180.330 |
181.285 |
+1.500 |
187 |
1,142 |
+29 |
May16 |
151019 |
180.580 |
182.330 |
180.580 |
181.330 |
+1.395 |
206 |
2,041 |
+31 |
Aug16 |
151019 |
180.985 |
183.000 |
180.985 |
181.880 |
+1.530 |
130 |
1,043 |
+28 |
Total Volume and Open Interest |
9,311 |
35,174 |
+539 |
Lean Hogs(CME) |
Dec15 |
151019 |
65.385 |
66.725 |
65.035 |
65.975 |
+0.395 |
12,640 |
91,392 |
+112 |
Feb16 |
151019 |
68.135 |
68.930 |
67.750 |
67.975 |
-0.475 |
5,069 |
44,145 |
+310 |
Apr16 |
151019 |
71.885 |
72.135 |
71.180 |
71.450 |
-0.500 |
3,832 |
31,017 |
+1,013 |
May16 |
151019 |
76.680 |
76.680 |
76.300 |
76.300 |
-0.235 |
64 |
647 |
+35 |
Jun16 |
151019 |
79.550 |
79.850 |
79.035 |
79.300 |
-0.335 |
1,497 |
15,451 |
-72 |
Jul16 |
151019 |
79.080 |
79.285 |
78.535 |
78.980 |
-0.120 |
272 |
4,195 |
+111 |
Aug16 |
151019 |
78.285 |
78.385 |
77.900 |
78.285 |
+0.105 |
172 |
2,447 |
+4 |
Oct16 |
151019 |
68.680 |
68.680 |
68.350 |
68.635 |
-0.115 |
160 |
1,723 |
-6 |
Total Volume and Open Interest |
23,737 |
194,368 |
+1,506 |
Class III Milk(CME) |
Oct15 |
151019 |
15.61 |
15.62 |
15.55 |
15.56 |
-0.04 |
169 |
4,451 |
+2 |
Nov15 |
151019 |
15.67 |
15.71 |
15.45 |
15.51 |
-0.15 |
140 |
4,644 |
+27 |
Dec15 |
151019 |
15.64 |
15.70 |
15.46 |
15.51 |
-0.17 |
118 |
3,806 |
-3 |
Jan16 |
151019 |
15.57 |
15.57 |
15.50 |
15.55 |
-0.07 |
41 |
1,759 |
+15 |
Feb16 |
151019 |
15.65 |
15.66 |
15.63 |
15.65 |
-0.05 |
40 |
1,621 |
+13 |
Mar16 |
151019 |
15.77 |
15.81 |
15.76 |
15.77 |
-0.03 |
58 |
1,613 |
+17 |
Apr16 |
151019 |
15.88 |
15.95 |
15.88 |
15.95 |
unch |
45 |
1,198 |
+17 |
May16 |
151019 |
16.00 |
16.09 |
16.00 |
16.04 |
unch |
39 |
1,218 |
+17 |
Jun16 |
151019 |
16.29 |
16.34 |
16.28 |
16.30 |
+0.01 |
32 |
1,059 |
+17 |
Jul16 |
151019 |
16.65 |
16.65 |
16.65 |
16.65 |
unch |
32 |
830 |
+1 |
Aug16 |
151019 |
16.75 |
16.75 |
16.75 |
16.75 |
+0.02 |
7 |
759 |
+6 |
Sep16 |
151019 |
16.77 |
16.77 |
16.77 |
16.77 |
unch |
21 |
762 |
+10 |
Oct16 |
151019 |
16.67 |
16.67 |
16.67 |
16.67 |
+0.01 |
29 |
700 |
+24 |
Total Volume and Open Interest |
793 |
25,754 |
+180 |
Cocoa(ICE) |
Dec15 |
151019 |
3110 |
3172 |
3110 |
3169 |
+50 |
14,460 |
74,173 |
-737 |
Mar16 |
151019 |
3118 |
3177 |
3116 |
3174 |
+47 |
8,680 |
64,493 |
+428 |
May16 |
151019 |
3112 |
3170 |
3109 |
3168 |
+49 |
4,184 |
25,407 |
-105 |
Jul16 |
151019 |
3105 |
3160 |
3103 |
3160 |
+47 |
268 |
13,066 |
+111 |
Sep16 |
151019 |
3098 |
3151 |
3098 |
3151 |
+47 |
202 |
11,762 |
+43 |
Dec16 |
151019 |
3083 |
3130 |
3083 |
3129 |
+46 |
235 |
7,095 |
-98 |
Mar17 |
151019 |
3059 |
3104 |
3059 |
3104 |
+45 |
291 |
16,219 |
+67 |
Total Volume and Open Interest |
28,320 |
213,719 |
-291 |
Coffee "C"(ICE) |
Dec15 |
151019 |
126.10 |
126.20 |
123.50 |
123.90 |
-1.95 |
20,126 |
81,494 |
-2,851 |
Mar16 |
151019 |
129.20 |
129.50 |
126.85 |
127.30 |
-1.90 |
7,352 |
43,255 |
-95 |
May16 |
151019 |
131.60 |
131.60 |
128.85 |
129.35 |
-1.80 |
2,456 |
21,917 |
+296 |
Jul16 |
151019 |
133.20 |
133.30 |
130.65 |
131.20 |
-1.80 |
892 |
9,722 |
-146 |
Sep16 |
151019 |
135.20 |
135.20 |
132.40 |
132.95 |
-1.90 |
685 |
7,185 |
-18 |
Dec16 |
151019 |
136.35 |
136.65 |
135.30 |
135.55 |
-1.90 |
494 |
9,253 |
+79 |
Total Volume and Open Interest |
32,159 |
176,992 |
-2,674 |
Orange Juice(ICE) |
Nov15 |
151019 |
135.00 |
141.30 |
134.95 |
138.55 |
+3.45 |
2,105 |
5,584 |
-1,096 |
Jan16 |
151019 |
132.90 |
136.25 |
132.45 |
134.80 |
+2.35 |
1,114 |
6,847 |
+124 |
Mar16 |
151019 |
134.00 |
135.90 |
132.45 |
134.60 |
+2.20 |
193 |
1,853 |
+119 |
May16 |
151019 |
135.75 |
137.60 |
135.70 |
136.25 |
+2.05 |
4 |
582 |
+2 |
Jul16 |
151019 |
138.65 |
138.65 |
138.00 |
138.00 |
+2.00 |
0 |
132 |
+0 |
Sep16 |
151019 |
138.10 |
138.10 |
138.10 |
138.10 |
+1.80 |
0 |
45 |
+0 |
Total Volume and Open Interest |
3,416 |
15,044 |
-851 |
Sugar #11(ICE) |
Mar16 |
151019 |
14.20 |
14.40 |
14.12 |
14.26 |
-0.01 |
72,879 |
430,251 |
-5,483 |
May16 |
151019 |
14.02 |
14.16 |
13.93 |
14.06 |
+0.01 |
22,751 |
109,801 |
-2,395 |
Jul16 |
151019 |
13.82 |
13.96 |
13.76 |
13.89 |
+0.04 |
14,570 |
84,879 |
+1,859 |
Oct16 |
151019 |
13.95 |
14.03 |
13.85 |
13.97 |
+0.04 |
7,779 |
62,395 |
+129 |
Mar17 |
151019 |
14.36 |
14.51 |
14.32 |
14.45 |
+0.05 |
3,600 |
28,466 |
+454 |
May17 |
151019 |
14.20 |
14.36 |
14.16 |
14.30 |
+0.06 |
331 |
5,640 |
+73 |
Jul17 |
151019 |
14.11 |
14.19 |
13.99 |
14.12 |
+0.06 |
254 |
6,187 |
+30 |
Oct17 |
151019 |
14.11 |
14.17 |
14.00 |
14.11 |
+0.06 |
130 |
5,358 |
+72 |
Total Volume and Open Interest |
122,333 |
737,773 |
-5,251 |
London Cocoa(LCE) |
Dec15 |
151019 |
2109 |
2156 |
2108 |
2155 |
+38 |
7,286 |
82,214 |
-590 |
Mar16 |
151019 |
2098 |
2138 |
2096 |
2138 |
+31 |
6,879 |
76,439 |
+1,292 |
May16 |
151019 |
2089 |
2128 |
2087 |
2127 |
+30 |
2,464 |
24,596 |
+308 |
Jul16 |
151019 |
2081 |
2120 |
2080 |
2119 |
+29 |
801 |
36,536 |
-123 |
Sep16 |
151019 |
2076 |
2112 |
2076 |
2111 |
+27 |
1,123 |
33,065 |
-307 |
Dec16 |
151019 |
2050 |
2080 |
2048 |
2080 |
+27 |
231 |
11,290 |
+42 |
Mar17 |
151019 |
2025 |
2057 |
2023 |
2056 |
+27 |
136 |
23,917 |
-12 |
Total Volume and Open Interest |
18,920 |
288,477 |
+610 |
London Sugar(LCE) |
Dec15 |
151019 |
389.50 |
391.30 |
386.10 |
388.70 |
-0.80 |
3,953 |
32,461 |
-965 |
Mar16 |
151019 |
393.50 |
394.20 |
389.10 |
391.30 |
-0.70 |
1,824 |
29,322 |
+344 |
May16 |
151019 |
394.00 |
395.20 |
391.10 |
392.50 |
-1.00 |
522 |
12,187 |
+17 |
Aug16 |
151019 |
392.80 |
394.40 |
390.70 |
392.30 |
-0.40 |
259 |
5,784 |
-62 |
Oct16 |
151019 |
392.30 |
393.20 |
390.10 |
391.30 |
-0.40 |
38 |
2,797 |
+0 |
Total Volume and Open Interest |
6,613 |
84,016 |
-655 |
Cotton(ICE) |
Dec15 |
151019 |
63.95 |
64.07 |
62.96 |
63.24 |
-0.61 |
12,926 |
116,300 |
-57 |
Mar16 |
151019 |
63.65 |
63.89 |
62.85 |
63.12 |
-0.58 |
4,853 |
55,394 |
+975 |
May16 |
151019 |
64.05 |
64.26 |
63.24 |
63.49 |
-0.55 |
520 |
6,215 |
+155 |
Jul16 |
151019 |
64.30 |
64.53 |
63.55 |
63.85 |
-0.45 |
65 |
6,651 |
+19 |
Oct16 |
151019 |
63.40 |
63.40 |
63.40 |
63.40 |
-0.43 |
0 |
3 |
+0 |
Dec16 |
151019 |
63.75 |
64.04 |
63.19 |
63.37 |
-0.39 |
71 |
6,380 |
+16 |
Total Volume and Open Interest |
18,436 |
191,287 |
+1,108 |
Lumber(CME) |
Nov15 |
151019 |
258.5 |
263.3 |
256.6 |
263.1 |
+5.0 |
855 |
2,581 |
-272 |
Jan16 |
151019 |
256.8 |
259.7 |
253.6 |
259.4 |
+5.0 |
496 |
2,162 |
+121 |
Mar16 |
151019 |
260.7 |
265.2 |
260.7 |
265.2 |
+4.4 |
44 |
548 |
-4 |
May16 |
151019 |
266.6 |
266.6 |
266.6 |
266.6 |
+4.6 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,395 |
5,307 |
-155 |
Crude Oil(NYM) |
Nov15 |
151019 |
47.27 |
47.49 |
45.85 |
45.89 |
-1.37 |
370,940 |
89,819 |
-37,135 |
Dec15 |
151019 |
47.72 |
47.91 |
46.22 |
46.28 |
-1.44 |
276,935 |
464,744 |
+10,447 |
Jan16 |
151019 |
48.39 |
48.67 |
46.95 |
46.99 |
-1.51 |
79,644 |
217,489 |
+2,150 |
Feb16 |
151019 |
49.23 |
49.23 |
47.64 |
47.68 |
-1.51 |
30,132 |
72,150 |
-53 |
Mar16 |
151019 |
49.69 |
49.69 |
48.25 |
48.29 |
-1.49 |
27,693 |
124,195 |
+1,874 |
Apr16 |
151019 |
50.28 |
50.28 |
48.77 |
48.80 |
-1.45 |
12,403 |
41,019 |
+1,386 |
May16 |
151019 |
50.25 |
50.35 |
49.24 |
49.24 |
-1.41 |
10,141 |
35,315 |
+1,658 |
Jun16 |
151019 |
50.89 |
51.01 |
49.55 |
49.62 |
-1.38 |
25,995 |
110,684 |
+166 |
Jul16 |
151019 |
50.26 |
50.27 |
49.90 |
49.93 |
-1.36 |
7,356 |
28,247 |
-216 |
Aug16 |
151019 |
50.57 |
50.66 |
50.18 |
50.20 |
-1.35 |
2,243 |
23,990 |
+189 |
Sep16 |
151019 |
51.10 |
51.10 |
50.46 |
50.47 |
-1.34 |
3,350 |
53,551 |
-19 |
Oct16 |
151019 |
50.75 |
50.75 |
50.74 |
50.74 |
-1.33 |
884 |
21,997 |
+171 |
Nov16 |
151019 |
51.05 |
51.05 |
51.05 |
51.05 |
-1.32 |
1,218 |
22,905 |
+55 |
Dec16 |
151019 |
52.78 |
52.85 |
51.30 |
51.38 |
-1.30 |
29,788 |
138,492 |
-2,222 |
Jan17 |
151019 |
51.61 |
51.61 |
51.61 |
51.61 |
-1.28 |
416 |
17,313 |
-93 |
Feb17 |
151019 |
51.83 |
51.83 |
51.83 |
51.83 |
-1.27 |
487 |
9,219 |
+71 |
Total Volume and Open Interest |
893,410 |
1,628,770 |
-21,833 |
e-miNY Crude Oil(NYM) |
Nov15 |
151019 |
47.100 |
47.475 |
45.825 |
45.900 |
-1.350 |
8,292 |
3,119 |
-270 |
Dec15 |
151019 |
47.575 |
47.900 |
46.225 |
46.275 |
-1.450 |
2,089 |
2,374 |
+138 |
Jan16 |
151019 |
48.550 |
48.650 |
46.975 |
47.000 |
-1.500 |
235 |
210 |
+0 |
Feb16 |
151019 |
48.275 |
48.275 |
47.675 |
47.675 |
-1.525 |
45 |
95 |
+29 |
Mar16 |
151019 |
49.550 |
49.550 |
48.300 |
48.300 |
-1.475 |
19 |
64 |
+1 |
Apr16 |
151019 |
48.800 |
48.800 |
48.800 |
48.800 |
-1.450 |
20 |
12 |
+2 |
May16 |
151019 |
49.250 |
49.250 |
49.250 |
49.250 |
-1.400 |
6 |
2 |
+0 |
Jun16 |
151019 |
49.625 |
49.625 |
49.625 |
49.625 |
-1.375 |
6 |
25 |
+0 |
Jul16 |
151019 |
49.925 |
49.925 |
49.925 |
49.925 |
-1.375 |
0 |
4 |
+0 |
Aug16 |
151019 |
50.200 |
50.200 |
50.200 |
50.200 |
-1.350 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,715 |
6,043 |
-97 |
NY Harbor ULSD(NYM) |
Nov15 |
151019 |
149.53 |
150.24 |
144.81 |
144.91 |
-4.75 |
59,402 |
44,799 |
-1,070 |
Dec15 |
151019 |
152.60 |
153.22 |
147.87 |
147.96 |
-4.83 |
53,359 |
90,654 |
+7,935 |
Jan16 |
151019 |
155.86 |
155.86 |
150.98 |
151.07 |
-4.83 |
30,006 |
60,278 |
+1,693 |
Feb16 |
151019 |
157.06 |
157.10 |
153.24 |
153.34 |
-4.72 |
13,673 |
40,684 |
+771 |
Mar16 |
151019 |
158.35 |
158.57 |
154.19 |
154.27 |
-4.66 |
10,748 |
35,659 |
+608 |
Apr16 |
151019 |
158.29 |
158.29 |
154.10 |
154.21 |
-4.68 |
4,873 |
23,693 |
-71 |
May16 |
151019 |
158.71 |
158.76 |
155.16 |
155.16 |
-4.65 |
2,699 |
10,515 |
+60 |
Jun16 |
151019 |
159.87 |
161.34 |
156.49 |
156.53 |
-4.62 |
5,907 |
27,402 |
-245 |
Jul16 |
151019 |
159.66 |
159.79 |
158.00 |
158.06 |
-4.61 |
1,310 |
7,665 |
+392 |
Aug16 |
151019 |
161.20 |
161.26 |
159.59 |
159.59 |
-4.56 |
936 |
5,186 |
-130 |
Sep16 |
151019 |
162.37 |
162.37 |
161.19 |
161.19 |
-4.47 |
942 |
5,971 |
+264 |
Oct16 |
151019 |
164.00 |
164.48 |
163.01 |
163.01 |
-4.38 |
272 |
3,757 |
-28 |
Nov16 |
151019 |
167.48 |
167.48 |
164.78 |
164.78 |
-4.32 |
278 |
3,178 |
-16 |
Dec16 |
151019 |
169.01 |
169.20 |
166.39 |
166.41 |
-4.30 |
1,834 |
19,895 |
-90 |
Total Volume and Open Interest |
186,414 |
386,570 |
+10,099 |
RBOB Gasoline(NYM) |
Nov15 |
151019 |
132.97 |
133.77 |
125.00 |
125.14 |
-7.66 |
49,603 |
49,820 |
-9,054 |
Dec15 |
151019 |
133.54 |
134.23 |
126.63 |
126.85 |
-6.65 |
50,686 |
96,764 |
+2,590 |
Jan16 |
151019 |
135.54 |
135.54 |
129.22 |
129.44 |
-5.83 |
22,288 |
58,811 |
+400 |
Feb16 |
151019 |
136.52 |
136.59 |
131.77 |
131.94 |
-5.33 |
12,626 |
23,499 |
+437 |
Mar16 |
151019 |
140.02 |
140.02 |
134.89 |
135.09 |
-5.14 |
9,473 |
25,593 |
-489 |
Apr16 |
151019 |
161.04 |
161.48 |
156.30 |
156.49 |
-4.80 |
5,224 |
13,329 |
+75 |
May16 |
151019 |
163.48 |
163.48 |
157.96 |
158.09 |
-4.81 |
5,964 |
14,280 |
+319 |
Jun16 |
151019 |
163.13 |
163.24 |
158.10 |
158.24 |
-4.89 |
6,521 |
20,706 |
+1,087 |
Jul16 |
151019 |
160.60 |
160.60 |
157.90 |
157.90 |
-4.78 |
4,181 |
10,604 |
+175 |
Aug16 |
151019 |
157.84 |
157.84 |
156.76 |
156.76 |
-4.57 |
1,249 |
5,359 |
-24 |
Total Volume and Open Interest |
171,215 |
348,418 |
-4,371 |
e-miNY RBOB Gasoline(NYM) |
Nov15 |
151019 |
125.14 |
125.14 |
125.14 |
125.14 |
-7.66 |
0 |
1 |
+0 |
Dec15 |
151019 |
126.85 |
126.85 |
126.85 |
126.85 |
-6.65 |
|
|
|
Jan16 |
151019 |
129.44 |
129.44 |
129.44 |
129.44 |
-5.83 |
|
|
|
Feb16 |
151019 |
131.94 |
131.94 |
131.94 |
131.94 |
-5.33 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov15 |
151019 |
2.464 |
2.481 |
2.435 |
2.442 |
+0.012 |
179,397 |
147,299 |
-8,002 |
Dec15 |
151019 |
2.678 |
2.693 |
2.650 |
2.657 |
+0.007 |
94,051 |
199,210 |
+4,357 |
Jan16 |
151019 |
2.823 |
2.835 |
2.799 |
2.807 |
+0.008 |
66,801 |
205,139 |
+5,601 |
Feb16 |
151019 |
2.849 |
2.849 |
2.809 |
2.818 |
+0.009 |
18,363 |
42,421 |
+352 |
Mar16 |
151019 |
2.800 |
2.812 |
2.781 |
2.790 |
+0.008 |
35,379 |
101,175 |
+4,110 |
Apr16 |
151019 |
2.680 |
2.685 |
2.656 |
2.667 |
+0.008 |
26,445 |
74,687 |
+3,400 |
May16 |
151019 |
2.683 |
2.692 |
2.670 |
2.681 |
+0.010 |
4,349 |
26,641 |
-284 |
Jun16 |
151019 |
2.724 |
2.727 |
2.712 |
2.719 |
+0.009 |
2,102 |
26,238 |
+11 |
Jul16 |
151019 |
2.765 |
2.769 |
2.751 |
2.760 |
+0.008 |
1,287 |
21,916 |
-71 |
Aug16 |
151019 |
2.778 |
2.781 |
2.764 |
2.770 |
+0.008 |
804 |
16,506 |
+219 |
Sep16 |
151019 |
2.773 |
2.774 |
2.760 |
2.766 |
+0.008 |
1,266 |
14,814 |
+9 |
Oct16 |
151019 |
2.797 |
2.801 |
2.783 |
2.792 |
+0.009 |
2,983 |
24,101 |
-43 |
Nov16 |
151019 |
2.884 |
2.891 |
2.872 |
2.878 |
+0.010 |
748 |
9,512 |
+47 |
Dec16 |
151019 |
3.032 |
3.045 |
3.025 |
3.034 |
+0.010 |
1,549 |
10,828 |
+397 |
Jan17 |
151019 |
3.131 |
3.150 |
3.131 |
3.138 |
+0.010 |
1,464 |
13,106 |
-492 |
Feb17 |
151019 |
3.133 |
3.150 |
3.133 |
3.134 |
+0.010 |
181 |
3,693 |
+122 |
Total Volume and Open Interest |
438,799 |
983,001 |
+9,292 |
Brent Crude Oil(ICE) |
Dec15 |
151019 |
50.38 |
50.68 |
48.57 |
48.61 |
-1.85 |
321,415 |
435,524 |
-7,388 |
Jan16 |
151019 |
51.03 |
51.23 |
49.27 |
49.31 |
-1.80 |
138,135 |
327,157 |
+8,332 |
Feb16 |
151019 |
51.84 |
51.84 |
49.98 |
50.02 |
-1.76 |
59,777 |
144,662 |
+49 |
Mar16 |
151019 |
52.45 |
52.45 |
50.61 |
50.65 |
-1.71 |
52,129 |
200,103 |
+135 |
Apr16 |
151019 |
53.13 |
53.13 |
51.34 |
51.38 |
-1.66 |
22,443 |
111,657 |
+893 |
May16 |
151019 |
53.49 |
53.52 |
51.98 |
52.03 |
-1.63 |
13,316 |
55,337 |
+1,835 |
Jun16 |
151019 |
54.31 |
54.31 |
52.58 |
52.61 |
-1.62 |
51,126 |
138,317 |
-1,593 |
Jul16 |
151019 |
53.84 |
53.84 |
53.08 |
53.12 |
-1.59 |
6,370 |
40,666 |
-608 |
Aug16 |
151019 |
54.20 |
54.20 |
53.54 |
53.58 |
-1.56 |
2,775 |
35,413 |
+178 |
Sep16 |
151019 |
54.03 |
54.03 |
53.60 |
54.03 |
-1.52 |
6,443 |
42,569 |
+585 |
Oct16 |
151019 |
54.46 |
54.46 |
54.46 |
54.46 |
-1.49 |
2,255 |
23,973 |
+341 |
Nov16 |
151019 |
54.89 |
54.89 |
54.89 |
54.89 |
-1.47 |
1,651 |
21,713 |
-37 |
Dec16 |
151019 |
56.56 |
56.64 |
55.29 |
55.32 |
-1.44 |
38,709 |
158,894 |
-3 |
Jan17 |
151019 |
55.88 |
55.88 |
55.71 |
55.71 |
-1.41 |
841 |
19,745 |
+227 |
Total Volume and Open Interest |
733,666 |
2,032,980 |
-34,286 |
Gas Oil(ICE) |
Nov15 |
151019 |
458.75 |
461.50 |
445.00 |
447.00 |
-9.25 |
85,282 |
128,409 |
-14,595 |
Dec15 |
151019 |
467.25 |
467.25 |
450.75 |
453.00 |
-9.00 |
87,154 |
150,495 |
+11,923 |
Jan16 |
151019 |
472.75 |
472.75 |
457.50 |
459.50 |
-8.25 |
21,352 |
67,305 |
+10 |
Feb16 |
151019 |
477.50 |
477.50 |
463.50 |
465.50 |
-7.75 |
10,945 |
43,601 |
-650 |
Mar16 |
151019 |
479.75 |
479.75 |
468.75 |
470.75 |
-7.50 |
9,107 |
35,105 |
-621 |
Apr16 |
151019 |
483.25 |
483.25 |
473.25 |
475.25 |
-7.25 |
4,595 |
24,842 |
-136 |
May16 |
151019 |
488.75 |
488.75 |
478.00 |
480.00 |
-7.00 |
3,492 |
21,112 |
+330 |
Jun16 |
151019 |
495.75 |
495.75 |
482.25 |
484.25 |
-7.00 |
14,444 |
43,069 |
-2,770 |
Jul16 |
151019 |
494.75 |
495.00 |
487.75 |
489.50 |
-7.00 |
3,174 |
15,149 |
+621 |
Aug16 |
151019 |
502.50 |
502.75 |
493.25 |
494.50 |
-7.00 |
1,857 |
9,474 |
+413 |
Total Volume and Open Interest |
259,866 |
695,419 |
-4,788 |
Ethanol(CBOT) |
Nov15 |
151019 |
1.515 |
1.527 |
1.505 |
1.525 |
+0.001 |
95 |
1,438 |
+13 |
Dec15 |
151019 |
1.490 |
1.506 |
1.487 |
1.506 |
+0.001 |
110 |
1,180 |
-51 |
Jan16 |
151019 |
1.481 |
1.489 |
1.481 |
1.489 |
-0.003 |
68 |
820 |
+63 |
Feb16 |
151019 |
1.485 |
1.489 |
1.485 |
1.489 |
-0.003 |
34 |
328 |
+24 |
Mar16 |
151019 |
1.496 |
1.496 |
1.496 |
1.496 |
-0.003 |
6 |
539 |
+0 |
Apr16 |
151019 |
1.505 |
1.505 |
1.504 |
1.505 |
-0.003 |
6 |
438 |
+2 |
May16 |
151019 |
1.516 |
1.516 |
1.516 |
1.516 |
-0.004 |
11 |
79 |
+8 |
Jun16 |
151019 |
1.507 |
1.507 |
1.507 |
1.507 |
-0.008 |
2 |
180 |
+0 |
Total Volume and Open Interest |
332 |
5,122 |
+59 |
WTI Crude Oil(ICE) |
Nov15 |
151019 |
47.09 |
47.20 |
45.77 |
45.89 |
-1.37 |
39,250 |
33,052 |
-4,505 |
Dec15 |
151019 |
47.85 |
47.85 |
46.20 |
46.28 |
-1.44 |
59,103 |
115,257 |
+873 |
Jan16 |
151019 |
48.29 |
48.32 |
46.94 |
46.99 |
-1.51 |
25,620 |
35,757 |
+1,469 |
Feb16 |
151019 |
48.95 |
48.95 |
47.68 |
47.68 |
-1.51 |
8,929 |
10,352 |
+837 |
Mar16 |
151019 |
49.29 |
49.29 |
48.29 |
48.29 |
-1.49 |
7,711 |
31,283 |
+387 |
Apr16 |
151019 |
48.96 |
49.15 |
48.79 |
48.80 |
-1.45 |
1,497 |
4,957 |
-66 |
May16 |
151019 |
49.28 |
49.59 |
49.19 |
49.24 |
-1.41 |
881 |
5,062 |
-87 |
Jun16 |
151019 |
49.84 |
49.97 |
49.55 |
49.62 |
-1.38 |
4,593 |
32,575 |
-588 |
Jul16 |
151019 |
49.93 |
49.93 |
49.93 |
49.93 |
-1.36 |
350 |
2,716 |
+1 |
Aug16 |
151019 |
50.20 |
50.20 |
50.20 |
50.20 |
-1.35 |
72 |
3,973 |
+2 |
Sep16 |
151019 |
50.47 |
50.47 |
50.47 |
50.47 |
-1.34 |
176 |
6,974 |
-4 |
Oct16 |
151019 |
50.74 |
50.74 |
50.74 |
50.74 |
-1.33 |
30 |
1,828 |
+0 |
Nov16 |
151019 |
51.05 |
51.05 |
51.05 |
51.05 |
-1.32 |
595 |
4,865 |
+335 |
Dec16 |
151019 |
52.00 |
52.01 |
51.29 |
51.38 |
-1.30 |
7,203 |
50,344 |
-1,626 |
Jan17 |
151019 |
51.61 |
51.61 |
51.61 |
51.61 |
-1.28 |
1 |
3,976 |
+0 |
Feb17 |
151019 |
51.83 |
51.83 |
51.83 |
51.83 |
-1.27 |
2 |
1,087 |
+0 |
Total Volume and Open Interest |
157,237 |
390,002 |
-3,056 |
US Dollar Index(ICE) |
Dec15 |
151019 |
94.720 |
95.045 |
94.595 |
94.952 |
+0.365 |
33,342 |
75,148 |
-235 |
Mar16 |
151019 |
94.850 |
95.245 |
94.810 |
95.168 |
+0.368 |
458 |
2,067 |
+121 |
Jun16 |
151019 |
95.325 |
95.325 |
95.325 |
95.325 |
+0.365 |
31 |
192 |
+23 |
Total Volume and Open Interest |
33,839 |
77,479 |
-83 |
Australian Dollar(CME) |
Dec15 |
151019 |
72.43 |
72.86 |
72.10 |
72.33 |
-0.24 |
104,610 |
138,362 |
-2,138 |
Mar16 |
151019 |
72.08 |
72.54 |
71.87 |
72.02 |
-0.24 |
94 |
333 |
+40 |
Jun16 |
151019 |
71.75 |
72.07 |
71.75 |
71.75 |
-0.23 |
0 |
8 |
+0 |
Total Volume and Open Interest |
104,704 |
138,710 |
-2,098 |
British Pound(CME) |
Dec15 |
151019 |
154.34 |
154.91 |
154.23 |
154.63 |
+0.10 |
91,259 |
156,771 |
+4,450 |
Mar16 |
151019 |
154.27 |
154.84 |
154.18 |
154.57 |
+0.09 |
54 |
365 |
+9 |
Jun16 |
151019 |
154.52 |
154.60 |
154.31 |
154.52 |
+0.09 |
0 |
239 |
+0 |
Total Volume and Open Interest |
91,313 |
157,391 |
+4,459 |
Canadian Dollar(CME) |
Dec15 |
151019 |
77.43 |
77.47 |
76.72 |
76.75 |
-0.68 |
67,983 |
115,235 |
+590 |
Mar16 |
151019 |
77.30 |
77.43 |
76.70 |
76.71 |
-0.69 |
377 |
2,226 |
+5 |
Jun16 |
151019 |
77.00 |
77.00 |
76.70 |
76.70 |
-0.68 |
30 |
375 |
+7 |
Sep16 |
151019 |
77.39 |
77.39 |
76.68 |
76.68 |
-0.68 |
2 |
51 |
+0 |
Total Volume and Open Interest |
68,433 |
117,950 |
+611 |
Japanese Yen(CME) |
Dec15 |
151019 |
83.88 |
83.99 |
83.66 |
83.76 |
-0.07 |
164,005 |
188,269 |
+2,336 |
Mar16 |
151019 |
84.05 |
84.14 |
83.85 |
83.92 |
-0.07 |
160 |
755 |
+20 |
Jun16 |
151019 |
84.12 |
84.28 |
84.12 |
84.12 |
-0.07 |
2 |
68 |
+1 |
Total Volume and Open Interest |
164,171 |
189,176 |
+2,357 |
Swiss Franc(CME) |
Dec15 |
151019 |
105.05 |
105.21 |
104.59 |
104.76 |
-0.57 |
20,040 |
36,353 |
+1,339 |
Mar16 |
151019 |
105.31 |
105.54 |
104.99 |
105.14 |
-0.58 |
31 |
105 |
+15 |
Jun16 |
151019 |
105.56 |
105.56 |
105.56 |
105.56 |
-0.59 |
2 |
8 |
+1 |
Total Volume and Open Interest |
20,073 |
36,469 |
+1,355 |
EuroFX(CME) |
Dec15 |
151019 |
113.69 |
113.88 |
113.14 |
113.36 |
-0.50 |
235,481 |
352,866 |
-2,942 |
Mar16 |
151019 |
113.86 |
114.07 |
113.36 |
113.56 |
-0.50 |
417 |
2,267 |
-42 |
Jun16 |
151019 |
114.08 |
114.27 |
113.67 |
113.80 |
-0.50 |
79 |
794 |
+0 |
Total Volume and Open Interest |
236,004 |
356,426 |
-2,982 |
Mexican Peso(CME) |
Oct15 |
151019 |
606.38 |
606.38 |
606.38 |
606.38 |
-4.38 |
|
|
|
Nov15 |
151019 |
605.13 |
605.13 |
605.13 |
605.13 |
-4.63 |
|
|
|
Total Volume and Open Interest |
42,262 |
116,903 |
-1,324 |
Brazilian Real(CME) |
Nov15 |
151019 |
255.30 |
257.00 |
253.80 |
255.20 |
-4.60 |
687 |
7,832 |
-202 |
Dec15 |
151019 |
252.35 |
254.35 |
251.30 |
252.60 |
-4.50 |
419 |
15,743 |
-87 |
Jan16 |
151019 |
249.95 |
249.95 |
249.95 |
249.95 |
-4.35 |
|
|
|
Feb16 |
151019 |
247.55 |
247.55 |
247.55 |
247.55 |
-4.30 |
|
|
|
Total Volume and Open Interest |
1,106 |
23,988 |
-289 |
30-Year T-Bonds(CBOT) |
Dec15 |
151019 |
158~170 |
158~310 |
157~180 |
158~120 |
-0~180 |
202,481 |
519,198 |
-8,003 |
Mar16 |
151019 |
157~100 |
157~150 |
156~050 |
156~300 |
-0~180 |
94 |
649 |
-18 |
Jun16 |
151019 |
156~300 |
156~300 |
156~300 |
156~300 |
-0~180 |
|
|
|
Total Volume and Open Interest |
202,575 |
519,847 |
-8,021 |
10-Year T-Notes(CBOT) |
Dec15 |
151019 |
128~305 |
129~040 |
128~230 |
128~310 |
-0~020 |
1,079,901 |
2,830,403 |
+19,674 |
Mar16 |
151019 |
128~175 |
128~240 |
128~125 |
128~205 |
-0~025 |
1,114 |
5,790 |
+271 |
Jun16 |
151019 |
127~215 |
127~215 |
127~215 |
127~215 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,081,015 |
2,836,193 |
+19,945 |
5-Year T-Notes(CBOT) |
Dec15 |
151019 |
120~200 |
120~240 |
120~176 |
120~226 |
+0~010 |
542,008 |
2,395,510 |
-16,783 |
Mar16 |
151019 |
120~106 |
120~110 |
120~062 |
120~106 |
+0~004 |
127 |
2,117 |
+6 |
Jun16 |
151019 |
120~106 |
120~106 |
120~106 |
120~106 |
+0~004 |
|
|
|
Total Volume and Open Interest |
542,135 |
2,397,627 |
-16,777 |
2 Year T-Notes(CBOT) |
Dec15 |
151019 |
109~192 |
109~206 |
109~186 |
109~202 |
+0~010 |
208,146 |
1,107,057 |
-15,938 |
Mar16 |
151019 |
109~146 |
109~146 |
109~146 |
109~146 |
+0~010 |
0 |
961 |
+0 |
Jun16 |
151019 |
109~146 |
109~146 |
109~146 |
109~146 |
+0~010 |
|
|
|
Total Volume and Open Interest |
208,146 |
1,108,018 |
-15,938 |
Eurodollars(CME) |
Dec15 |
151019 |
99.630 |
99.635 |
99.625 |
99.630 |
+0.005 |
219,472 |
1,246,921 |
+420 |
Mar16 |
151019 |
99.530 |
99.550 |
99.525 |
99.545 |
+0.015 |
284,011 |
1,258,138 |
+673 |
Jun16 |
151019 |
99.415 |
99.440 |
99.410 |
99.435 |
+0.020 |
213,129 |
1,118,592 |
-8,694 |
Sep16 |
151019 |
99.275 |
99.300 |
99.270 |
99.295 |
+0.020 |
198,144 |
955,626 |
-4,298 |
Dec16 |
151019 |
99.120 |
99.150 |
99.115 |
99.145 |
+0.020 |
243,321 |
1,243,834 |
-6,825 |
Mar17 |
151019 |
98.995 |
99.020 |
98.985 |
99.015 |
+0.020 |
166,943 |
750,337 |
-273 |
Jun17 |
151019 |
98.855 |
98.880 |
98.845 |
98.875 |
+0.015 |
136,766 |
682,639 |
+5,818 |
Sep17 |
151019 |
98.725 |
98.755 |
98.715 |
98.745 |
+0.010 |
136,704 |
593,488 |
+9,069 |
Dec17 |
151019 |
98.600 |
98.625 |
98.585 |
98.615 |
+0.010 |
178,445 |
607,032 |
+681 |
Mar18 |
151019 |
98.490 |
98.515 |
98.470 |
98.500 |
+0.005 |
94,212 |
373,846 |
+1,145 |
Jun18 |
151019 |
98.380 |
98.405 |
98.360 |
98.385 |
unch |
85,556 |
410,958 |
+1,286 |
Sep18 |
151019 |
98.270 |
98.300 |
98.250 |
98.280 |
-0.005 |
89,346 |
311,551 |
-971 |
Dec18 |
151019 |
98.175 |
98.195 |
98.145 |
98.175 |
-0.005 |
65,281 |
298,839 |
-454 |
Mar19 |
151019 |
98.085 |
98.105 |
98.055 |
98.085 |
-0.005 |
48,929 |
181,138 |
+2,777 |
Jun19 |
151019 |
97.995 |
98.010 |
97.960 |
97.990 |
-0.010 |
45,499 |
162,148 |
+1,717 |
Sep19 |
151019 |
97.905 |
97.925 |
97.865 |
97.900 |
-0.010 |
38,819 |
147,264 |
-673 |
Dec19 |
151019 |
97.810 |
97.830 |
97.775 |
97.810 |
-0.010 |
24,170 |
115,563 |
-2,001 |
Mar20 |
151019 |
97.735 |
97.745 |
97.690 |
97.725 |
-0.010 |
25,926 |
85,274 |
+4,071 |
Total Volume and Open Interest |
2,380,331 |
11,055,968 |
+2,158 |
Ultra T-Bond(CBOT) |
Dec15 |
151019 |
161~04 |
161~19 |
160~04 |
161~02 |
-0~17 |
75,978 |
642,498 |
-440 |
Mar16 |
151019 |
160~23 |
161~10 |
160~16 |
161~10 |
-0~18 |
150 |
194 |
+139 |
Jun16 |
151019 |
161~10 |
161~10 |
161~10 |
161~10 |
-0~18 |
|
|
|
Total Volume and Open Interest |
76,128 |
642,692 |
-301 |
30 Day Federal Funds(CBOT) |
Oct15 |
151019 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
6,560 |
174,569 |
-3,103 |
Nov15 |
151019 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
21,302 |
237,267 |
+1,723 |
Dec15 |
151019 |
99.825 |
99.830 |
99.825 |
99.830 |
unch |
7,794 |
89,714 |
+1,627 |
Jan16 |
151019 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
28,286 |
158,665 |
+4,329 |
Feb16 |
151019 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
8,988 |
76,806 |
+1,440 |
Mar16 |
151019 |
99.735 |
99.740 |
99.730 |
99.735 |
+0.005 |
2,696 |
17,468 |
-384 |
Total Volume and Open Interest |
90,169 |
900,181 |
+7,394 |
3-Mth Euro-Yen(CME) |
Dec15 |
151019 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151019 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151019 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151019 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151019 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151019 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151019 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151019 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151019 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151019 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151019 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151019 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151019 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151019 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151019 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151019 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151019 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151019 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151019 |
148.31 |
148.32 |
148.23 |
148.26 |
-0.16 |
846 |
21,605 |
+67 |
Mar16 |
151019 |
147.70 |
147.70 |
147.70 |
147.70 |
-0.16 |
|
|
|
Jun16 |
151019 |
147.14 |
147.14 |
147.14 |
147.14 |
-0.16 |
|
|
|
Total Volume and Open Interest |
846 |
21,605 |
+67 |
Euro-Bund(EUREX) |
Dec15 |
151019 |
156.80 |
156.92 |
156.45 |
156.64 |
-0.27 |
476,774 |
1,212,241 |
+33,335 |
Mar16 |
151019 |
158.72 |
158.72 |
158.33 |
158.52 |
-0.27 |
594 |
20,702 |
+63 |
Jun16 |
151019 |
156.64 |
156.64 |
156.64 |
156.64 |
-0.27 |
|
|
|
Total Volume and Open Interest |
477,368 |
1,232,943 |
+33,398 |
Euro-Bobl(EUREX) |
Dec15 |
151019 |
129.22 |
129.24 |
129.12 |
129.19 |
-0.03 |
342,761 |
1,018,155 |
+15,702 |
Mar16 |
151019 |
130.70 |
130.70 |
130.68 |
130.68 |
-0.03 |
1,320 |
2,847 |
+981 |
Jun16 |
151019 |
129.19 |
129.19 |
129.19 |
129.19 |
-0.03 |
|
|
|
Total Volume and Open Interest |
344,081 |
1,021,002 |
+16,683 |
3-Mth Euribor(EUREX) |
Dec15 |
151019 |
100.075 |
100.075 |
100.070 |
100.070 |
-0.005 |
1,552 |
29,349 |
+100 |
Mar16 |
151019 |
100.085 |
100.085 |
100.085 |
100.085 |
unch |
300 |
5,516 |
+0 |
Jun16 |
151019 |
100.090 |
100.090 |
100.090 |
100.090 |
-0.005 |
123 |
10,096 |
+0 |
Total Volume and Open Interest |
2,046 |
71,813 |
+98 |
Long Gilt(LIFFE) |
Dec15 |
151019 |
118~25 |
118~29 |
118~17 |
118~21 |
-0~10 |
165,961 |
448,327 |
-536 |
Mar16 |
151019 |
117~27 |
117~27 |
117~27 |
117~27 |
-0~10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
165,961 |
448,328 |
-536 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151019 |
99.41 |
99.41 |
99.40 |
99.40 |
unch |
15,879 |
382,364 |
-412 |
Mar16 |
151019 |
99.36 |
99.37 |
99.35 |
99.36 |
unch |
46,020 |
366,225 |
-1,432 |
Jun16 |
151019 |
99.30 |
99.31 |
99.29 |
99.30 |
unch |
49,122 |
452,941 |
+1,161 |
Sep16 |
151019 |
99.22 |
99.23 |
99.20 |
99.21 |
-0.01 |
57,332 |
394,706 |
+5,737 |
Dec16 |
151019 |
99.12 |
99.13 |
99.10 |
99.11 |
-0.01 |
87,209 |
374,579 |
-4,591 |
Mar17 |
151019 |
99.03 |
99.03 |
98.99 |
99.01 |
-0.01 |
41,771 |
323,772 |
+6,566 |
Total Volume and Open Interest |
538,943 |
3,420,145 |
+13,042 |
3-Mth Euribor(LIFFE) |
Dec15 |
151019 |
100.080 |
100.080 |
100.070 |
100.075 |
unch |
152,638 |
396,159 |
+8,924 |
Mar16 |
151019 |
100.090 |
100.090 |
100.080 |
100.085 |
unch |
54,076 |
283,001 |
-4,481 |
Jun16 |
151019 |
100.095 |
100.100 |
100.085 |
100.090 |
unch |
60,056 |
381,366 |
-4,800 |
Total Volume and Open Interest |
496,956 |
3,146,169 |
+11,722 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151019 |
98.02 |
98.03 |
97.99 |
98.01 |
-0.01 |
58,509 |
207,456 |
-547 |
Mar16 |
151019 |
98.16 |
98.17 |
98.13 |
98.15 |
-0.01 |
44,304 |
176,105 |
+4,294 |
Jun16 |
151019 |
98.24 |
98.24 |
98.21 |
98.23 |
-0.01 |
28,710 |
174,131 |
-1,457 |
Sep16 |
151019 |
98.24 |
98.25 |
98.21 |
98.23 |
-0.01 |
23,713 |
141,883 |
+1,473 |
Dec16 |
151019 |
98.19 |
98.20 |
98.16 |
98.19 |
-0.01 |
11,363 |
87,647 |
+887 |
Mar17 |
151019 |
98.11 |
98.13 |
98.09 |
98.12 |
-0.01 |
6,261 |
63,912 |
-626 |
Jun17 |
151019 |
98.04 |
98.05 |
98.01 |
98.03 |
-0.01 |
4,851 |
41,313 |
+525 |
Sep17 |
151019 |
97.95 |
97.96 |
97.93 |
97.95 |
-0.01 |
4,017 |
28,291 |
+1,298 |
Dec17 |
151019 |
97.86 |
97.86 |
97.85 |
97.85 |
-0.02 |
101 |
3,463 |
+101 |
Mar18 |
151019 |
97.77 |
97.77 |
97.77 |
97.77 |
-0.02 |
0 |
3,055 |
+0 |
Total Volume and Open Interest |
181,829 |
930,200 |
+5,948 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151019 |
97.38 |
97.39 |
97.35 |
97.38 |
unch |
121,513 |
725,438 |
-19,346 |
Mar16 |
151019 |
97.38 |
97.38 |
97.38 |
97.38 |
unch |
|
|
|
Total Volume and Open Interest |
121,513 |
725,438 |
-19,346 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151019 |
98.22 |
98.23 |
98.18 |
98.22 |
unch |
207,950 |
716,168 |
-7,348 |
Mar16 |
151019 |
98.22 |
98.22 |
98.22 |
98.22 |
unch |
|
|
|
Total Volume and Open Interest |
207,950 |
716,168 |
-7,348 |
Gold(CMX) |
Oct15 |
151019 |
1176.5 |
1177.8 |
1169.3 |
1173.3 |
-10.3 |
143 |
934 |
-82 |
Dec15 |
151019 |
1176.9 |
1178.2 |
1168.3 |
1172.8 |
-10.3 |
192,307 |
313,496 |
+5,100 |
Feb16 |
151019 |
1176.7 |
1178.8 |
1169.4 |
1173.6 |
-10.3 |
2,617 |
62,388 |
+253 |
Apr16 |
151019 |
1173.2 |
1178.0 |
1170.0 |
1174.2 |
-10.3 |
2,168 |
26,304 |
+802 |
Jun16 |
151019 |
1178.6 |
1178.6 |
1171.0 |
1174.8 |
-10.3 |
1,074 |
18,046 |
+237 |
Aug16 |
151019 |
1175.3 |
1179.4 |
1172.1 |
1175.4 |
-10.3 |
627 |
5,338 |
+236 |
Oct16 |
151019 |
1176.2 |
1176.2 |
1176.2 |
1176.2 |
-10.3 |
37 |
3,063 |
+9 |
Dec16 |
151019 |
1176.1 |
1181.1 |
1173.8 |
1177.1 |
-10.3 |
217 |
13,722 |
+140 |
Feb17 |
151019 |
1177.6 |
1178.2 |
1177.6 |
1178.2 |
-10.3 |
2 |
248 |
+2 |
Apr17 |
151019 |
1179.3 |
1179.3 |
1179.3 |
1179.3 |
-10.3 |
0 |
576 |
+0 |
Jun17 |
151019 |
1180.6 |
1180.6 |
1180.6 |
1180.6 |
-10.3 |
31 |
3,671 |
+1 |
Aug17 |
151019 |
1182.1 |
1182.1 |
1182.1 |
1182.1 |
-10.3 |
|
|
|
Total Volume and Open Interest |
199,703 |
458,400 |
+6,698 |
Silver(CMX) |
Dec15 |
151019 |
1601.5 |
1604.0 |
1573.5 |
1584.1 |
-27.3 |
47,364 |
112,847 |
+826 |
Mar16 |
151019 |
1609.0 |
1609.0 |
1579.5 |
1589.0 |
-27.3 |
2,259 |
28,769 |
+896 |
May16 |
151019 |
1597.5 |
1599.5 |
1586.0 |
1591.9 |
-27.4 |
912 |
6,661 |
+186 |
Jul16 |
151019 |
1593.5 |
1594.6 |
1593.5 |
1594.6 |
-27.4 |
854 |
5,761 |
+274 |
Sep16 |
151019 |
1597.5 |
1597.5 |
1597.5 |
1597.5 |
-27.4 |
475 |
1,985 |
+148 |
Dec16 |
151019 |
1616.0 |
1616.0 |
1594.0 |
1601.4 |
-27.4 |
139 |
7,115 |
+0 |
Mar17 |
151019 |
1605.0 |
1605.0 |
1605.0 |
1605.0 |
-27.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
52,169 |
167,615 |
+2,325 |
Platinum(NYMEX) |
Oct15 |
151019 |
1013.4 |
1013.4 |
1013.4 |
1013.4 |
-7.9 |
42 |
155 |
-25 |
Jan16 |
151019 |
1018.7 |
1021.5 |
1010.4 |
1014.6 |
-9.1 |
12,209 |
66,590 |
-241 |
Apr16 |
151019 |
1011.8 |
1019.0 |
1011.8 |
1015.6 |
-9.2 |
164 |
4,943 |
-17 |
Jul16 |
151019 |
1016.4 |
1016.4 |
1016.4 |
1016.4 |
-9.2 |
0 |
10 |
+0 |
Total Volume and Open Interest |
12,426 |
71,766 |
-282 |
Palladium(NYMEX) |
Dec15 |
151019 |
702.05 |
702.05 |
677.00 |
688.10 |
-11.30 |
2,795 |
24,566 |
-130 |
Mar16 |
151019 |
702.40 |
702.40 |
683.25 |
688.50 |
-11.35 |
24 |
1,059 |
+11 |
Jun16 |
151019 |
688.85 |
688.85 |
688.85 |
688.85 |
-11.35 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,821 |
25,639 |
-119 |
Copper(CMX) |
Dec15 |
151019 |
240.15 |
240.65 |
235.70 |
236.75 |
-3.60 |
40,650 |
100,004 |
+1,570 |
Mar16 |
151019 |
240.75 |
241.05 |
236.20 |
237.35 |
-3.40 |
5,138 |
32,767 |
+862 |
May16 |
151019 |
239.35 |
239.95 |
236.65 |
237.50 |
-3.25 |
2,761 |
12,537 |
-426 |
Jul16 |
151019 |
238.90 |
238.90 |
236.25 |
237.50 |
-3.10 |
2,458 |
5,229 |
+229 |
Sep16 |
151019 |
238.60 |
238.60 |
237.00 |
237.45 |
-3.00 |
1,427 |
2,088 |
+291 |
Total Volume and Open Interest |
53,469 |
162,229 |
+2,649 |
E-mini DJIA Index(CBOT) |
Dec15 |
151019 |
17106 |
17148 |
17032 |
17117 |
+2 |
152,438 |
75,182 |
+2,473 |
Mar16 |
151019 |
16988 |
17055 |
16957 |
17031 |
unch |
87 |
521 |
+24 |
Jun16 |
151019 |
16949 |
16949 |
16949 |
16949 |
unch |
0 |
8 |
+0 |
Sep16 |
151019 |
16848 |
16848 |
16848 |
16848 |
unch |
|
|
|
Total Volume and Open Interest |
152,525 |
75,711 |
+2,497 |
S & P 500(CME) |
Dec15 |
151019 |
2024.50 |
2027.90 |
2014.80 |
2027.40 |
+1.90 |
9,443 |
101,965 |
-1,127 |
Mar16 |
151019 |
2019.10 |
2019.10 |
2007.20 |
2019.10 |
+1.90 |
105 |
658 |
+84 |
Jun16 |
151019 |
2011.60 |
2011.60 |
1999.70 |
2011.60 |
+1.90 |
3 |
1,117 |
+0 |
Sep16 |
151019 |
2005.30 |
2005.30 |
1993.40 |
2005.30 |
+1.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,551 |
103,741 |
-1,043 |
S & P 500 E-Mini(Globex) |
Dec15 |
151019 |
2024.50 |
2028.00 |
2014.25 |
2027.50 |
+2.00 |
1,731,138 |
2,892,169 |
+10,627 |
Mar16 |
151019 |
2016.00 |
2019.50 |
2005.75 |
2019.00 |
+1.75 |
7,481 |
69,171 |
+5,776 |
Jun16 |
151019 |
2003.00 |
2011.50 |
1999.00 |
2011.50 |
+1.75 |
121 |
1,203 |
+47 |
Sep16 |
151019 |
2000.00 |
2005.25 |
1995.00 |
2005.25 |
+1.75 |
7 |
85 |
-1 |
Total Volume and Open Interest |
1,738,747 |
2,962,634 |
+16,449 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151019 |
4434.50 |
4455.50 |
4411.00 |
4454.50 |
+19.70 |
275,986 |
275,760 |
+6,725 |
Mar16 |
151019 |
4429.80 |
4449.00 |
4407.00 |
4446.80 |
+18.30 |
1,061 |
2,525 |
+990 |
Jun16 |
151019 |
4440.50 |
4440.50 |
4407.80 |
4440.50 |
+18.20 |
0 |
226 |
+0 |
Total Volume and Open Interest |
277,047 |
278,588 |
+7,715 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151019 |
1428.10 |
1437.00 |
1421.30 |
1435.30 |
+6.80 |
16,790 |
85,377 |
-565 |
Mar16 |
151019 |
1433.10 |
1433.10 |
1420.40 |
1433.10 |
+6.80 |
0 |
1 |
+0 |
Jun16 |
151019 |
1425.00 |
1425.00 |
1425.00 |
1425.00 |
+6.80 |
|
|
|
Total Volume and Open Interest |
16,790 |
85,383 |
-565 |
Volatility Index(CBOE) |
Oct15 |
151019 |
16.15 |
16.60 |
15.23 |
15.28 |
-0.82 |
61,653 |
68,437 |
-7,713 |
Nov15 |
151019 |
17.05 |
17.45 |
15.90 |
15.95 |
-1.13 |
72,839 |
143,397 |
+1,593 |
Dec15 |
151019 |
17.80 |
18.00 |
16.75 |
16.77 |
-0.96 |
24,173 |
41,785 |
+554 |
Jan16 |
151019 |
18.50 |
18.75 |
17.65 |
17.68 |
-0.85 |
8,170 |
22,409 |
+245 |
Total Volume and Open Interest |
178,085 |
327,808 |
-4,600 |
Russell 2000(ICE) |
Dec15 |
151019 |
1155.30 |
1166.50 |
1150.50 |
1160.90 |
+4.20 |
111,718 |
375,289 |
+3,963 |
Mar16 |
151019 |
1151.30 |
1157.00 |
1151.30 |
1155.70 |
+4.50 |
20 |
66 |
-15 |
Jun16 |
151019 |
1152.00 |
1152.00 |
1152.00 |
1152.00 |
+4.50 |
|
|
|
Total Volume and Open Interest |
111,738 |
375,356 |
+3,948 |
Nikkei 225(CME) |
Dec15 |
151019 |
18425 |
18445 |
18150 |
18340 |
-85 |
11,363 |
47,270 |
-401 |
Mar16 |
151019 |
18365 |
18370 |
18300 |
18370 |
-120 |
0 |
15 |
+0 |
Total Volume and Open Interest |
11,363 |
47,286 |
-401 |
Nikkei 225(SGX) |
Dec15 |
151019 |
18285 |
18375 |
18080 |
18140 |
-140 |
89,082 |
224,422 |
-3,333 |
Mar16 |
151019 |
18255 |
18305 |
18105 |
18115 |
-140 |
11 |
723 |
+1 |
Jun16 |
151019 |
17995 |
17995 |
17995 |
17995 |
+195 |
0 |
203 |
+0 |
Total Volume and Open Interest |
42,454 |
235,507 |
-1,424 |
CAC 40(EURONEXT) |
Nov15 |
151019 |
4702.5 |
4744.0 |
4680.5 |
4702.0 |
+1.0 |
63,159 |
196,143 |
+19,522 |
Dec15 |
151019 |
4680.0 |
4727.5 |
4680.0 |
4697.0 |
+1.5 |
695 |
13,382 |
+205 |
Jan16 |
151019 |
4721.0 |
4721.0 |
4691.0 |
4691.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Oct15 |
151019 |
23124 |
23166 |
22875 |
23041 |
-59 |
114,420 |
83,729 |
-1,364 |
Nov15 |
151019 |
23133 |
23171 |
22870 |
23033 |
-59 |
680 |
3,893 |
+326 |
Dec15 |
151019 |
23174 |
23174 |
22888 |
23046 |
-62 |
358 |
9,690 |
-196 |
Total Volume and Open Interest |
115,508 |
99,742 |
-1,230 |
DAX(EUREX) |
Dec15 |
151019 |
10124.0 |
10208.0 |
10066.0 |
10166.5 |
+68.0 |
101,443 |
137,152 |
+2,924 |
Mar16 |
151019 |
10090.5 |
10213.0 |
10090.5 |
10173.5 |
+69.5 |
1,116 |
4,578 |
+921 |
Jun16 |
151019 |
10172.0 |
10230.0 |
10172.0 |
10203.0 |
+70.5 |
41 |
960 |
+22 |
Total Volume and Open Interest |
102,600 |
142,690 |
+3,867 |
FT-SE 100(EURONEXT) |
Dec15 |
151019 |
6356.50 |
6379.50 |
6301.50 |
6318.00 |
-30.50 |
103,840 |
557,330 |
-2,989 |
Mar16 |
151019 |
6321.00 |
6321.00 |
6260.00 |
6270.00 |
-30.00 |
70 |
759 |
+15 |
Jun16 |
151019 |
6222.00 |
6222.00 |
6222.00 |
6222.00 |
-30.00 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
103,910 |
559,844 |
-2,974 |
SPI 200(SFE) |
Dec15 |
151019 |
5252.0 |
5276.0 |
5233.0 |
5237.0 |
-15.0 |
28,247 |
223,982 |
+681 |
Mar16 |
151019 |
5180.0 |
5180.0 |
5180.0 |
5180.0 |
-15.0 |
0 |
3,394 |
+0 |
Jun16 |
151019 |
5170.0 |
5170.0 |
5170.0 |
5170.0 |
-15.0 |
0 |
1,110 |
+0 |
Total Volume and Open Interest |
28,475 |
233,403 |
+427 |
FTSE MIB(ISE) |
Dec15 |
151019 |
22300.00 |
22515.00 |
22275.00 |
22408.00 |
+117.00 |
30,259 |
63,854 |
+3,172 |
Mar16 |
151019 |
22450.00 |
22495.00 |
22400.00 |
22430.00 |
+117.00 |
40 |
502 |
+6 |
Jun16 |
151019 |
22011.00 |
22011.00 |
22011.00 |
22011.00 |
+117.00 |
|
|
|
Total Volume and Open Interest |
30,299 |
64,356 |
+3,178 |
KOSPI 200(KFE) |
Dec15 |
151019 |
248.60 |
249.50 |
247.10 |
248.05 |
-0.25 |
140,264 |
122,615 |
+3,328 |
Mar16 |
151019 |
246.50 |
247.95 |
245.00 |
245.95 |
-0.20 |
477 |
2,847 |
+38 |
Jun16 |
151019 |
246.90 |
246.90 |
246.90 |
246.90 |
+0.10 |
0 |
510 |
+0 |
Total Volume and Open Interest |
140,741 |
127,287 |
+3,366 |
GSCI(CME) |
Nov15 |
151019 |
361.40 |
361.40 |
361.40 |
361.40 |
-8.20 |
417 |
13,678 |
+393 |
Dec15 |
151019 |
367.00 |
367.00 |
367.00 |
367.00 |
-8.20 |
|
|
|
Jan16 |
151019 |
369.70 |
369.70 |
369.70 |
369.70 |
-8.20 |
|
|
|
Total Volume and Open Interest |
417 |
13,678 |
-31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|