|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 21, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151021 |
896.00 |
907.00 |
894.50 |
905.25 |
+9.25 |
154,119 |
216,471 |
-22,102 |
Jan16 |
151021 |
900.25 |
911.25 |
899.00 |
909.50 |
+8.50 |
88,328 |
205,193 |
+885 |
Mar16 |
151021 |
902.75 |
913.25 |
901.75 |
911.50 |
+7.50 |
20,914 |
111,956 |
+4,938 |
May16 |
151021 |
908.00 |
916.25 |
905.75 |
914.75 |
+6.75 |
9,510 |
64,599 |
+620 |
Jul16 |
151021 |
912.25 |
920.75 |
912.25 |
919.25 |
+6.00 |
11,064 |
64,883 |
-22 |
Aug16 |
151021 |
914.00 |
918.00 |
914.00 |
918.00 |
+5.75 |
566 |
5,924 |
+92 |
Sep16 |
151021 |
906.00 |
911.00 |
905.50 |
909.25 |
+4.75 |
299 |
1,301 |
+47 |
Nov16 |
151021 |
902.75 |
908.75 |
901.00 |
907.00 |
+4.00 |
10,842 |
59,780 |
+6,585 |
Jan17 |
151021 |
913.50 |
914.25 |
911.50 |
912.25 |
+4.00 |
93 |
346 |
+24 |
Mar17 |
151021 |
914.50 |
918.25 |
914.50 |
916.50 |
+4.00 |
78 |
237 |
+4 |
May17 |
151021 |
920.50 |
920.50 |
920.50 |
920.50 |
+4.50 |
48 |
208 |
+13 |
Jul17 |
151021 |
925.75 |
925.75 |
925.75 |
925.75 |
+4.25 |
60 |
398 |
+27 |
Aug17 |
151021 |
923.50 |
923.50 |
923.50 |
923.50 |
+4.25 |
0 |
35 |
+0 |
Sep17 |
151021 |
917.00 |
917.00 |
917.00 |
917.00 |
+1.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
295,998 |
732,002 |
-8,858 |
Soybean Meal(CBOT) |
Dec15 |
151021 |
309.50 |
312.40 |
308.60 |
310.50 |
+1.00 |
39,878 |
161,951 |
+386 |
Jan16 |
151021 |
308.50 |
311.40 |
307.80 |
309.80 |
+1.10 |
10,485 |
70,646 |
+531 |
Mar16 |
151021 |
306.00 |
309.10 |
305.70 |
307.40 |
+1.00 |
6,304 |
54,756 |
+9 |
May16 |
151021 |
305.40 |
307.10 |
303.90 |
305.40 |
+0.60 |
3,401 |
44,661 |
+433 |
Jul16 |
151021 |
305.60 |
306.80 |
303.80 |
305.10 |
+0.40 |
3,194 |
36,360 |
+475 |
Aug16 |
151021 |
304.20 |
306.30 |
303.50 |
304.60 |
+0.40 |
291 |
9,878 |
+28 |
Sep16 |
151021 |
303.00 |
305.80 |
303.00 |
303.90 |
+0.30 |
353 |
9,579 |
+34 |
Oct16 |
151021 |
301.40 |
303.50 |
300.90 |
301.80 |
+0.40 |
288 |
7,399 |
+44 |
Dec16 |
151021 |
301.00 |
303.50 |
300.60 |
301.70 |
+0.40 |
863 |
17,697 |
+178 |
Jan17 |
151021 |
302.50 |
302.80 |
301.50 |
302.10 |
+0.30 |
36 |
985 |
+7 |
Total Volume and Open Interest |
65,101 |
415,737 |
+2,124 |
Soybean Oil(CBOT) |
Dec15 |
151021 |
28.72 |
29.45 |
28.62 |
29.18 |
+0.52 |
41,156 |
177,064 |
+947 |
Jan16 |
151021 |
29.06 |
29.72 |
28.93 |
29.46 |
+0.50 |
10,761 |
72,413 |
+677 |
Mar16 |
151021 |
29.23 |
29.89 |
29.14 |
29.63 |
+0.46 |
7,369 |
60,337 |
+741 |
May16 |
151021 |
29.39 |
30.03 |
29.32 |
29.78 |
+0.44 |
3,875 |
45,407 |
+1,077 |
Jul16 |
151021 |
29.49 |
30.18 |
29.45 |
29.92 |
+0.43 |
1,425 |
31,059 |
+189 |
Aug16 |
151021 |
29.53 |
30.20 |
29.51 |
29.96 |
+0.43 |
233 |
7,098 |
+29 |
Sep16 |
151021 |
29.68 |
30.20 |
29.68 |
29.98 |
+0.42 |
81 |
5,568 |
+27 |
Oct16 |
151021 |
30.00 |
30.11 |
29.90 |
29.93 |
+0.42 |
40 |
5,030 |
+7 |
Dec16 |
151021 |
29.70 |
30.21 |
29.53 |
29.98 |
+0.42 |
499 |
17,092 |
+81 |
Jan17 |
151021 |
30.17 |
30.33 |
30.17 |
30.18 |
+0.42 |
0 |
814 |
+0 |
Total Volume and Open Interest |
65,439 |
423,578 |
+3,775 |
Canola(WCE) |
Nov15 |
151021 |
471.5 |
479.6 |
469.9 |
476.5 |
+5.0 |
14,281 |
72,748 |
-3,551 |
Jan16 |
151021 |
479.0 |
486.3 |
477.4 |
482.4 |
+4.1 |
7,075 |
83,228 |
+2,665 |
Mar16 |
151021 |
481.6 |
490.7 |
481.3 |
486.8 |
+5.2 |
583 |
16,631 |
+123 |
May16 |
151021 |
483.4 |
491.4 |
483.4 |
488.3 |
+6.3 |
358 |
5,317 |
+24 |
Jul16 |
151021 |
480.9 |
490.8 |
480.9 |
487.3 |
+6.4 |
745 |
13,703 |
+144 |
Total Volume and Open Interest |
23,391 |
196,413 |
-248 |
Corn(CBOT) |
Dec15 |
151021 |
377.00 |
381.00 |
375.50 |
380.75 |
+4.00 |
120,046 |
697,787 |
+1,685 |
Mar16 |
151021 |
387.50 |
390.75 |
385.25 |
390.25 |
+3.00 |
30,314 |
259,795 |
+4,660 |
May16 |
151021 |
393.25 |
396.25 |
391.00 |
396.00 |
+2.50 |
12,107 |
110,047 |
+1,458 |
Jul16 |
151021 |
398.00 |
400.50 |
394.75 |
400.00 |
+2.00 |
10,285 |
99,481 |
+389 |
Sep16 |
151021 |
395.75 |
397.00 |
393.00 |
396.75 |
+0.50 |
5,211 |
50,215 |
+1,611 |
Dec16 |
151021 |
403.00 |
404.25 |
400.00 |
404.00 |
+0.75 |
8,673 |
88,195 |
+846 |
Mar17 |
151021 |
410.50 |
413.50 |
410.50 |
413.50 |
+0.75 |
78 |
3,401 |
+31 |
May17 |
151021 |
418.50 |
419.50 |
417.50 |
419.50 |
+0.75 |
41 |
1,291 |
+23 |
Jul17 |
151021 |
421.25 |
423.50 |
420.75 |
423.50 |
+1.00 |
78 |
1,675 |
+22 |
Sep17 |
151021 |
413.50 |
414.50 |
413.25 |
414.50 |
+1.00 |
40 |
637 |
+12 |
Total Volume and Open Interest |
186,962 |
1,315,142 |
+10,750 |
Wheat(CBOT) |
Dec15 |
151021 |
491.75 |
497.50 |
490.25 |
494.75 |
+3.50 |
71,086 |
210,223 |
+224 |
Mar16 |
151021 |
498.25 |
503.50 |
496.75 |
501.25 |
+3.00 |
25,330 |
100,653 |
-626 |
May16 |
151021 |
503.00 |
507.50 |
501.75 |
505.50 |
+2.75 |
5,474 |
21,877 |
+762 |
Jul16 |
151021 |
506.00 |
510.00 |
504.00 |
507.75 |
+2.50 |
4,682 |
36,524 |
+522 |
Sep16 |
151021 |
514.00 |
517.75 |
513.00 |
515.75 |
+2.00 |
804 |
4,358 |
+238 |
Dec16 |
151021 |
528.50 |
532.00 |
526.75 |
529.75 |
+1.75 |
790 |
7,452 |
+97 |
Total Volume and Open Interest |
108,186 |
382,352 |
+1,219 |
Wheat(KCBT) |
Dec15 |
151021 |
476.50 |
483.00 |
476.25 |
480.50 |
+4.00 |
16,607 |
112,800 |
+2,925 |
Mar16 |
151021 |
491.00 |
497.75 |
491.00 |
495.50 |
+4.00 |
6,755 |
35,699 |
+211 |
May16 |
151021 |
503.00 |
507.50 |
502.75 |
505.75 |
+4.25 |
2,912 |
11,564 |
+603 |
Jul16 |
151021 |
511.75 |
517.25 |
511.75 |
515.50 |
+4.00 |
2,963 |
19,992 |
+804 |
Sep16 |
151021 |
527.25 |
529.50 |
527.25 |
529.00 |
+4.00 |
735 |
4,599 |
+11 |
Dec16 |
151021 |
544.50 |
546.50 |
544.50 |
546.25 |
+4.00 |
368 |
6,194 |
+151 |
Total Volume and Open Interest |
30,458 |
191,103 |
+4,745 |
Wheat(MGE) |
Dec15 |
151021 |
509.00 |
514.25 |
509.00 |
511.75 |
+2.75 |
5,618 |
29,330 |
+958 |
Mar16 |
151021 |
523.50 |
528.75 |
523.50 |
525.75 |
+2.50 |
2,052 |
17,069 |
+663 |
May16 |
151021 |
534.00 |
539.25 |
533.50 |
536.25 |
+2.25 |
659 |
7,704 |
+274 |
Jul16 |
151021 |
546.00 |
548.75 |
546.00 |
546.50 |
+2.25 |
291 |
4,529 |
+61 |
Sep16 |
151021 |
559.75 |
560.00 |
557.75 |
557.75 |
+2.50 |
202 |
3,807 |
+109 |
Total Volume and Open Interest |
9,090 |
63,786 |
+2,135 |
Oats(CBOT) |
Dec15 |
151021 |
225.75 |
229.75 |
224.50 |
227.75 |
+3.00 |
383 |
7,722 |
-27 |
Mar16 |
151021 |
228.25 |
231.75 |
228.25 |
230.25 |
+2.75 |
176 |
2,274 |
+54 |
May16 |
151021 |
230.25 |
231.50 |
230.25 |
231.50 |
+2.50 |
19 |
228 |
+13 |
Jul16 |
151021 |
235.00 |
235.00 |
235.00 |
235.00 |
+2.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
578 |
10,231 |
+40 |
Rough Rice(CBOT) |
Nov15 |
151021 |
12.18 |
12.29 |
12.18 |
12.26 |
+0.09 |
791 |
5,650 |
-364 |
Jan16 |
151021 |
12.47 |
12.58 |
12.47 |
12.55 |
+0.09 |
593 |
5,538 |
+194 |
Mar16 |
151021 |
12.82 |
12.83 |
12.78 |
12.82 |
+0.09 |
212 |
1,420 |
+37 |
May16 |
151021 |
13.06 |
13.06 |
13.06 |
13.06 |
+0.09 |
95 |
124 |
+40 |
Total Volume and Open Interest |
1,694 |
12,894 |
-93 |
Live Cattle(CME) |
Oct15 |
151021 |
140.250 |
140.650 |
139.330 |
139.985 |
-0.265 |
2,317 |
3,753 |
-594 |
Dec15 |
151021 |
143.350 |
143.700 |
142.235 |
143.150 |
-0.035 |
32,879 |
126,884 |
-4,059 |
Feb16 |
151021 |
144.380 |
144.435 |
143.200 |
144.300 |
+0.265 |
12,107 |
47,336 |
-384 |
Apr16 |
151021 |
143.080 |
143.300 |
142.000 |
143.185 |
+0.285 |
8,776 |
43,459 |
+1,308 |
Jun16 |
151021 |
133.500 |
133.880 |
132.650 |
133.735 |
+0.450 |
2,724 |
24,336 |
-68 |
Aug16 |
151021 |
130.325 |
131.035 |
130.235 |
131.035 |
+0.460 |
855 |
4,027 |
-89 |
Total Volume and Open Interest |
61,015 |
257,390 |
-3,425 |
Feeder Cattle(CME) |
Oct15 |
151021 |
194.935 |
194.935 |
193.500 |
194.250 |
-0.630 |
1,280 |
3,309 |
-380 |
Nov15 |
151021 |
192.800 |
192.880 |
190.900 |
191.435 |
-1.015 |
5,453 |
10,843 |
-1,034 |
Jan16 |
151021 |
184.700 |
185.150 |
183.630 |
184.785 |
+0.405 |
2,966 |
10,142 |
-56 |
Mar16 |
151021 |
180.935 |
181.285 |
179.600 |
180.950 |
+0.165 |
1,022 |
4,922 |
+30 |
Apr16 |
151021 |
181.200 |
181.600 |
180.450 |
181.380 |
+0.230 |
256 |
1,156 |
+17 |
May16 |
151021 |
180.600 |
181.550 |
180.100 |
181.435 |
+0.185 |
326 |
2,215 |
+114 |
Aug16 |
151021 |
181.000 |
182.185 |
180.630 |
182.000 |
+0.400 |
167 |
1,125 |
+44 |
Total Volume and Open Interest |
11,487 |
33,777 |
-1,268 |
Lean Hogs(CME) |
Dec15 |
151021 |
68.500 |
68.785 |
66.650 |
67.035 |
-0.815 |
16,289 |
91,724 |
-140 |
Feb16 |
151021 |
69.330 |
69.430 |
68.000 |
68.700 |
-0.150 |
6,390 |
45,548 |
+1,194 |
Apr16 |
151021 |
72.230 |
72.230 |
70.885 |
71.730 |
-0.100 |
2,765 |
32,045 |
+253 |
May16 |
151021 |
76.830 |
76.830 |
76.550 |
76.700 |
-0.100 |
18 |
660 |
+5 |
Jun16 |
151021 |
79.830 |
79.930 |
78.830 |
79.550 |
-0.030 |
548 |
15,158 |
-96 |
Jul16 |
151021 |
79.200 |
79.200 |
78.600 |
79.000 |
-0.035 |
139 |
4,246 |
+11 |
Aug16 |
151021 |
78.400 |
78.600 |
77.980 |
78.250 |
-0.330 |
56 |
2,509 |
+3 |
Oct16 |
151021 |
68.830 |
68.900 |
68.300 |
68.480 |
-0.270 |
40 |
1,781 |
+6 |
Total Volume and Open Interest |
26,294 |
197,026 |
+1,236 |
Class III Milk(CME) |
Oct15 |
151021 |
15.57 |
15.60 |
15.52 |
15.59 |
+0.04 |
143 |
4,466 |
+22 |
Nov15 |
151021 |
15.45 |
15.72 |
15.43 |
15.69 |
+0.23 |
287 |
4,659 |
+5 |
Dec15 |
151021 |
15.38 |
15.68 |
15.38 |
15.68 |
+0.28 |
100 |
3,796 |
-1 |
Jan16 |
151021 |
15.52 |
15.70 |
15.52 |
15.67 |
+0.22 |
81 |
1,834 |
+29 |
Feb16 |
151021 |
15.77 |
15.86 |
15.76 |
15.81 |
+0.16 |
59 |
1,674 |
+16 |
Mar16 |
151021 |
15.82 |
16.04 |
15.82 |
16.02 |
+0.21 |
54 |
1,667 |
+23 |
Apr16 |
151021 |
15.97 |
16.10 |
15.97 |
16.10 |
+0.15 |
14 |
1,215 |
+5 |
May16 |
151021 |
16.16 |
16.18 |
16.16 |
16.16 |
+0.09 |
3 |
1,224 |
+3 |
Jun16 |
151021 |
16.36 |
16.41 |
16.36 |
16.36 |
+0.01 |
16 |
1,105 |
+13 |
Jul16 |
151021 |
16.74 |
16.75 |
16.74 |
16.74 |
+0.03 |
0 |
837 |
+0 |
Aug16 |
151021 |
16.90 |
16.90 |
16.90 |
16.90 |
+0.10 |
1 |
787 |
+1 |
Sep16 |
151021 |
16.84 |
16.86 |
16.84 |
16.84 |
+0.02 |
0 |
777 |
+0 |
Oct16 |
151021 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.08 |
0 |
726 |
+0 |
Total Volume and Open Interest |
776 |
26,145 |
+134 |
Cocoa(ICE) |
Dec15 |
151021 |
3212 |
3226 |
3127 |
3146 |
-56 |
19,684 |
71,553 |
-1,392 |
Mar16 |
151021 |
3210 |
3226 |
3134 |
3153 |
-49 |
8,816 |
64,536 |
+328 |
May16 |
151021 |
3203 |
3215 |
3129 |
3147 |
-48 |
1,585 |
25,265 |
+3 |
Jul16 |
151021 |
3191 |
3201 |
3120 |
3137 |
-48 |
342 |
16,490 |
+138 |
Sep16 |
151021 |
3183 |
3189 |
3110 |
3126 |
-48 |
72 |
11,633 |
+14 |
Dec16 |
151021 |
3160 |
3160 |
3086 |
3103 |
-47 |
55 |
7,295 |
+27 |
Mar17 |
151021 |
3133 |
3143 |
3073 |
3079 |
-46 |
130 |
16,615 |
+48 |
Total Volume and Open Interest |
30,686 |
219,891 |
-834 |
Coffee "C"(ICE) |
Dec15 |
151021 |
124.80 |
124.95 |
120.55 |
121.00 |
-3.75 |
16,799 |
82,149 |
-754 |
Mar16 |
151021 |
128.25 |
128.25 |
123.90 |
124.35 |
-3.75 |
6,033 |
44,494 |
+462 |
May16 |
151021 |
129.95 |
130.05 |
126.15 |
126.45 |
-3.70 |
2,419 |
23,154 |
+463 |
Jul16 |
151021 |
132.05 |
132.05 |
128.00 |
128.40 |
-3.65 |
990 |
9,931 |
+257 |
Sep16 |
151021 |
133.95 |
133.95 |
130.00 |
130.30 |
-3.65 |
588 |
7,493 |
+197 |
Dec16 |
151021 |
136.55 |
136.55 |
132.55 |
132.95 |
-3.60 |
116 |
9,365 |
+26 |
Total Volume and Open Interest |
27,085 |
180,838 |
+676 |
Orange Juice(ICE) |
Nov15 |
151021 |
133.50 |
136.25 |
131.00 |
134.05 |
+0.55 |
1,228 |
3,564 |
-665 |
Jan16 |
151021 |
131.70 |
135.25 |
130.95 |
134.05 |
+2.15 |
1,813 |
7,194 |
-53 |
Mar16 |
151021 |
131.65 |
135.00 |
131.35 |
134.10 |
+2.40 |
259 |
1,948 |
+49 |
May16 |
151021 |
133.10 |
136.80 |
132.85 |
135.50 |
+2.25 |
13 |
591 |
-1 |
Jul16 |
151021 |
136.60 |
137.20 |
136.25 |
137.20 |
+2.30 |
2 |
222 |
+2 |
Sep16 |
151021 |
137.05 |
137.05 |
137.05 |
137.05 |
+2.30 |
0 |
45 |
+0 |
Total Volume and Open Interest |
3,315 |
13,565 |
-668 |
Sugar #11(ICE) |
Mar16 |
151021 |
14.08 |
14.25 |
13.97 |
14.18 |
+0.12 |
48,055 |
432,504 |
-94 |
May16 |
151021 |
13.88 |
14.00 |
13.77 |
13.96 |
+0.09 |
16,156 |
113,403 |
+2,121 |
Jul16 |
151021 |
13.70 |
13.80 |
13.61 |
13.76 |
+0.03 |
12,062 |
86,897 |
+2,671 |
Oct16 |
151021 |
13.79 |
13.88 |
13.70 |
13.84 |
+0.02 |
4,708 |
63,691 |
-97 |
Mar17 |
151021 |
14.27 |
14.32 |
14.18 |
14.28 |
-0.02 |
891 |
29,441 |
+128 |
May17 |
151021 |
14.10 |
14.17 |
14.02 |
14.12 |
-0.03 |
496 |
5,982 |
+166 |
Jul17 |
151021 |
13.91 |
14.00 |
13.85 |
13.93 |
-0.04 |
307 |
6,503 |
+187 |
Oct17 |
151021 |
13.92 |
14.05 |
13.89 |
13.96 |
-0.02 |
84 |
5,490 |
+65 |
Total Volume and Open Interest |
82,770 |
748,738 |
+5,148 |
London Cocoa(LCE) |
Dec15 |
151021 |
2178 |
2193 |
2136 |
2145 |
-32 |
9,139 |
78,711 |
+1,405 |
Mar16 |
151021 |
2153 |
2169 |
2117 |
2125 |
-27 |
7,463 |
75,476 |
+1,887 |
May16 |
151021 |
2148 |
2155 |
2106 |
2113 |
-27 |
1,639 |
24,455 |
+1,211 |
Jul16 |
151021 |
2142 |
2147 |
2097 |
2105 |
-27 |
1,330 |
36,676 |
+460 |
Sep16 |
151021 |
2130 |
2136 |
2086 |
2095 |
-27 |
1,316 |
33,012 |
+455 |
Dec16 |
151021 |
2095 |
2100 |
2055 |
2060 |
-27 |
363 |
11,822 |
+316 |
Mar17 |
151021 |
2070 |
2074 |
2029 |
2034 |
-28 |
178 |
23,934 |
+114 |
Total Volume and Open Interest |
21,428 |
284,506 |
+5,848 |
London Sugar(LCE) |
Dec15 |
151021 |
385.40 |
388.00 |
383.00 |
386.00 |
+1.60 |
3,087 |
31,328 |
+926 |
Mar16 |
151021 |
387.90 |
390.00 |
385.40 |
389.10 |
+2.10 |
2,210 |
30,405 |
+1,478 |
May16 |
151021 |
389.90 |
391.90 |
386.80 |
391.10 |
+2.40 |
253 |
12,181 |
+68 |
Aug16 |
151021 |
389.20 |
390.60 |
386.70 |
390.50 |
+2.00 |
82 |
5,886 |
+125 |
Oct16 |
151021 |
387.60 |
389.50 |
386.20 |
389.50 |
+2.00 |
28 |
2,836 |
+41 |
Total Volume and Open Interest |
5,672 |
84,104 |
+2,639 |
Cotton(ICE) |
Dec15 |
151021 |
63.65 |
64.66 |
63.65 |
64.23 |
+0.45 |
13,093 |
114,896 |
-448 |
Mar16 |
151021 |
63.67 |
64.49 |
63.60 |
64.05 |
+0.39 |
5,241 |
57,881 |
+1,438 |
May16 |
151021 |
64.07 |
64.75 |
63.99 |
64.42 |
+0.39 |
1,060 |
6,404 |
+101 |
Jul16 |
151021 |
64.50 |
65.00 |
64.50 |
64.68 |
+0.37 |
265 |
6,849 |
+137 |
Oct16 |
151021 |
64.25 |
64.25 |
64.25 |
64.25 |
+0.38 |
0 |
3 |
+0 |
Dec16 |
151021 |
64.02 |
64.44 |
64.02 |
64.10 |
+0.22 |
185 |
6,508 |
+106 |
Total Volume and Open Interest |
19,873 |
192,897 |
+1,346 |
Lumber(CME) |
Nov15 |
151021 |
257.8 |
264.0 |
254.6 |
262.5 |
+2.5 |
406 |
2,300 |
-71 |
Jan16 |
151021 |
253.6 |
260.4 |
250.6 |
258.8 |
+3.4 |
182 |
2,307 |
+56 |
Mar16 |
151021 |
259.1 |
265.0 |
257.5 |
264.4 |
+3.0 |
24 |
550 |
+0 |
May16 |
151021 |
266.0 |
268.1 |
265.5 |
268.1 |
+2.1 |
2 |
13 |
-2 |
Total Volume and Open Interest |
614 |
5,171 |
-17 |
Crude Oil(NYM) |
Dec15 |
151021 |
45.88 |
46.08 |
44.86 |
45.20 |
-1.09 |
395,602 |
503,800 |
+12,463 |
Jan16 |
151021 |
46.61 |
46.80 |
45.61 |
45.92 |
-1.08 |
93,011 |
222,933 |
+5,503 |
Feb16 |
151021 |
47.41 |
47.52 |
46.40 |
46.65 |
-1.06 |
35,637 |
74,854 |
+2,486 |
Mar16 |
151021 |
48.06 |
48.18 |
47.08 |
47.35 |
-1.02 |
31,089 |
125,650 |
+1,411 |
Apr16 |
151021 |
48.57 |
48.60 |
47.68 |
47.94 |
-0.98 |
12,840 |
41,879 |
+908 |
May16 |
151021 |
49.01 |
49.07 |
48.21 |
48.45 |
-0.94 |
6,152 |
34,706 |
-63 |
Jun16 |
151021 |
49.57 |
49.68 |
48.62 |
48.90 |
-0.89 |
27,881 |
111,775 |
+721 |
Jul16 |
151021 |
49.44 |
49.60 |
48.98 |
49.26 |
-0.86 |
3,346 |
27,704 |
-498 |
Aug16 |
151021 |
49.62 |
49.96 |
49.30 |
49.57 |
-0.83 |
1,605 |
24,333 |
+178 |
Sep16 |
151021 |
50.04 |
50.45 |
49.57 |
49.87 |
-0.80 |
2,218 |
53,476 |
+179 |
Oct16 |
151021 |
50.30 |
50.30 |
50.18 |
50.18 |
-0.77 |
576 |
22,161 |
+1 |
Nov16 |
151021 |
50.53 |
50.53 |
50.53 |
50.53 |
-0.74 |
735 |
23,161 |
+195 |
Dec16 |
151021 |
51.46 |
51.54 |
50.60 |
50.89 |
-0.72 |
18,363 |
141,548 |
+1,637 |
Jan17 |
151021 |
51.15 |
51.15 |
51.09 |
51.15 |
-0.70 |
97 |
17,528 |
+20 |
Feb17 |
151021 |
51.40 |
51.40 |
51.40 |
51.40 |
-0.68 |
53 |
9,213 |
+3 |
Mar17 |
151021 |
51.67 |
51.67 |
51.59 |
51.67 |
-0.66 |
111 |
12,037 |
-4 |
Total Volume and Open Interest |
761,848 |
1,621,209 |
-9,871 |
e-miNY Crude Oil(NYM) |
Dec15 |
151021 |
45.875 |
46.075 |
44.800 |
45.200 |
-1.100 |
5,767 |
2,744 |
+331 |
Jan16 |
151021 |
46.675 |
46.775 |
45.650 |
45.925 |
-1.075 |
161 |
206 |
+36 |
Feb16 |
151021 |
47.475 |
47.475 |
46.500 |
46.650 |
-1.050 |
77 |
64 |
+7 |
Mar16 |
151021 |
47.525 |
47.800 |
47.350 |
47.350 |
-1.025 |
53 |
64 |
+2 |
Apr16 |
151021 |
48.100 |
48.100 |
47.950 |
47.950 |
-0.975 |
32 |
32 |
+12 |
May16 |
151021 |
48.450 |
48.450 |
48.450 |
48.450 |
-0.950 |
10 |
2 |
+0 |
Jun16 |
151021 |
49.200 |
49.200 |
48.900 |
48.900 |
-0.900 |
0 |
25 |
+0 |
Jul16 |
151021 |
49.250 |
49.250 |
49.250 |
49.250 |
-0.875 |
0 |
4 |
+0 |
Aug16 |
151021 |
49.575 |
49.575 |
49.575 |
49.575 |
-0.825 |
0 |
2 |
+0 |
Sep16 |
151021 |
49.875 |
49.875 |
49.875 |
49.875 |
-0.800 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,102 |
3,276 |
-2,674 |
NY Harbor ULSD(NYM) |
Nov15 |
151021 |
144.27 |
146.18 |
142.95 |
145.00 |
+0.13 |
41,515 |
44,372 |
-767 |
Dec15 |
151021 |
147.17 |
148.71 |
145.84 |
147.37 |
-0.45 |
45,463 |
91,228 |
+1,131 |
Jan16 |
151021 |
150.30 |
151.40 |
148.86 |
149.95 |
-0.86 |
25,774 |
62,877 |
+1,421 |
Feb16 |
151021 |
152.60 |
153.36 |
150.98 |
152.02 |
-1.09 |
11,172 |
41,503 |
+489 |
Mar16 |
151021 |
153.44 |
154.16 |
151.85 |
152.84 |
-1.28 |
9,925 |
37,103 |
+1,361 |
Apr16 |
151021 |
153.33 |
153.89 |
151.80 |
152.77 |
-1.36 |
4,463 |
23,951 |
+301 |
May16 |
151021 |
154.38 |
154.78 |
152.88 |
153.67 |
-1.41 |
2,312 |
10,932 |
+111 |
Jun16 |
151021 |
155.73 |
156.39 |
154.02 |
154.93 |
-1.50 |
3,513 |
26,078 |
-936 |
Jul16 |
151021 |
156.93 |
157.55 |
156.15 |
156.56 |
-1.49 |
698 |
7,838 |
+163 |
Aug16 |
151021 |
158.78 |
158.82 |
158.00 |
158.24 |
-1.46 |
200 |
4,932 |
+40 |
Sep16 |
151021 |
161.00 |
161.17 |
159.29 |
160.04 |
-1.38 |
262 |
6,044 |
+38 |
Oct16 |
151021 |
161.88 |
162.94 |
161.63 |
162.03 |
-1.30 |
255 |
3,789 |
+9 |
Nov16 |
151021 |
164.61 |
164.61 |
163.80 |
163.93 |
-1.21 |
395 |
3,201 |
+39 |
Dec16 |
151021 |
165.59 |
166.78 |
165.15 |
165.72 |
-1.12 |
1,333 |
20,588 |
+675 |
Total Volume and Open Interest |
147,373 |
391,812 |
+4,114 |
RBOB Gasoline(NYM) |
Nov15 |
151021 |
127.04 |
128.94 |
125.30 |
128.08 |
+0.25 |
43,091 |
38,691 |
-7,357 |
Dec15 |
151021 |
128.17 |
129.72 |
126.20 |
128.59 |
-0.36 |
57,782 |
103,497 |
+4,993 |
Jan16 |
151021 |
130.45 |
131.41 |
128.16 |
130.05 |
-0.96 |
25,513 |
59,099 |
+424 |
Feb16 |
151021 |
132.70 |
133.46 |
130.50 |
131.92 |
-1.32 |
12,274 |
24,750 |
+969 |
Mar16 |
151021 |
135.25 |
136.32 |
133.36 |
134.71 |
-1.49 |
8,565 |
26,795 |
+706 |
Apr16 |
151021 |
156.50 |
157.31 |
154.63 |
156.14 |
-1.21 |
5,827 |
14,644 |
+748 |
May16 |
151021 |
157.93 |
158.62 |
156.33 |
157.64 |
-1.23 |
3,824 |
13,470 |
-717 |
Jun16 |
151021 |
158.29 |
159.02 |
156.52 |
157.77 |
-1.26 |
4,519 |
21,202 |
+130 |
Jul16 |
151021 |
157.06 |
158.25 |
156.00 |
157.30 |
-1.30 |
1,205 |
10,863 |
+257 |
Aug16 |
151021 |
155.85 |
156.99 |
155.20 |
156.03 |
-1.33 |
959 |
5,643 |
+179 |
Total Volume and Open Interest |
167,248 |
349,231 |
+1,260 |
e-miNY RBOB Gasoline(NYM) |
Nov15 |
151021 |
128.08 |
128.08 |
128.08 |
128.08 |
+0.25 |
0 |
1 |
+0 |
Dec15 |
151021 |
128.59 |
128.59 |
128.59 |
128.59 |
-0.36 |
|
|
|
Jan16 |
151021 |
130.05 |
130.05 |
130.05 |
130.05 |
-0.96 |
|
|
|
Feb16 |
151021 |
131.92 |
131.92 |
131.92 |
131.92 |
-1.32 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov15 |
151021 |
2.493 |
2.493 |
2.379 |
2.404 |
-0.072 |
95,860 |
116,464 |
-13,513 |
Dec15 |
151021 |
2.689 |
2.689 |
2.584 |
2.603 |
-0.068 |
54,028 |
230,661 |
+9,174 |
Jan16 |
151021 |
2.832 |
2.832 |
2.735 |
2.750 |
-0.065 |
27,318 |
214,813 |
+3,797 |
Feb16 |
151021 |
2.836 |
2.836 |
2.747 |
2.762 |
-0.063 |
8,385 |
43,309 |
+1,060 |
Mar16 |
151021 |
2.806 |
2.806 |
2.721 |
2.736 |
-0.059 |
12,860 |
103,923 |
+2,359 |
Apr16 |
151021 |
2.678 |
2.678 |
2.620 |
2.636 |
-0.037 |
10,318 |
78,306 |
+2,308 |
May16 |
151021 |
2.692 |
2.692 |
2.637 |
2.653 |
-0.034 |
2,506 |
26,901 |
+159 |
Jun16 |
151021 |
2.712 |
2.728 |
2.677 |
2.691 |
-0.034 |
912 |
26,449 |
+253 |
Jul16 |
151021 |
2.771 |
2.771 |
2.718 |
2.733 |
-0.034 |
646 |
22,416 |
+107 |
Aug16 |
151021 |
2.752 |
2.758 |
2.730 |
2.744 |
-0.034 |
589 |
18,046 |
+320 |
Sep16 |
151021 |
2.750 |
2.763 |
2.726 |
2.741 |
-0.034 |
707 |
14,763 |
-21 |
Oct16 |
151021 |
2.790 |
2.790 |
2.751 |
2.767 |
-0.034 |
1,477 |
22,877 |
-77 |
Nov16 |
151021 |
2.863 |
2.864 |
2.840 |
2.856 |
-0.031 |
554 |
9,586 |
+111 |
Dec16 |
151021 |
3.024 |
3.026 |
2.994 |
3.010 |
-0.028 |
328 |
10,853 |
-47 |
Jan17 |
151021 |
3.123 |
3.123 |
3.105 |
3.114 |
-0.028 |
301 |
13,327 |
+75 |
Feb17 |
151021 |
3.121 |
3.121 |
3.105 |
3.111 |
-0.029 |
6 |
3,468 |
+1 |
Total Volume and Open Interest |
216,916 |
1,001,288 |
+6,100 |
Brent Crude Oil(ICE) |
Dec15 |
151021 |
48.58 |
48.65 |
47.50 |
47.85 |
-0.86 |
223,306 |
442,279 |
+9,140 |
Jan16 |
151021 |
49.23 |
49.33 |
48.18 |
48.56 |
-0.84 |
88,361 |
318,082 |
-8,162 |
Feb16 |
151021 |
49.92 |
50.05 |
48.94 |
49.30 |
-0.84 |
42,469 |
146,719 |
+4,631 |
Mar16 |
151021 |
50.57 |
50.67 |
49.58 |
49.95 |
-0.84 |
33,391 |
206,696 |
+5,029 |
Apr16 |
151021 |
51.31 |
51.44 |
50.39 |
50.71 |
-0.83 |
16,956 |
114,793 |
+2,391 |
May16 |
151021 |
51.97 |
52.04 |
51.11 |
51.38 |
-0.81 |
9,426 |
58,389 |
+1,728 |
Jun16 |
151021 |
52.53 |
52.69 |
51.64 |
51.98 |
-0.79 |
30,909 |
138,444 |
-54 |
Jul16 |
151021 |
52.73 |
53.05 |
52.24 |
52.50 |
-0.76 |
3,069 |
40,764 |
+70 |
Aug16 |
151021 |
53.59 |
53.59 |
52.97 |
52.97 |
-0.75 |
1,651 |
35,706 |
-3 |
Sep16 |
151021 |
53.95 |
53.97 |
53.15 |
53.43 |
-0.75 |
4,710 |
41,956 |
-884 |
Oct16 |
151021 |
53.87 |
53.87 |
53.87 |
53.87 |
-0.74 |
1,086 |
24,558 |
+273 |
Nov16 |
151021 |
54.32 |
54.32 |
54.32 |
54.32 |
-0.73 |
1,003 |
21,876 |
+29 |
Dec16 |
151021 |
55.35 |
55.48 |
54.49 |
54.77 |
-0.72 |
27,106 |
161,819 |
+109 |
Jan17 |
151021 |
55.18 |
55.18 |
55.18 |
55.18 |
-0.71 |
619 |
19,480 |
+119 |
Total Volume and Open Interest |
494,434 |
2,050,599 |
+15,200 |
Gas Oil(ICE) |
Nov15 |
151021 |
442.00 |
445.75 |
437.00 |
443.75 |
+1.00 |
49,087 |
125,336 |
-495 |
Dec15 |
151021 |
448.00 |
451.50 |
443.75 |
449.50 |
+0.25 |
53,109 |
152,432 |
+2,255 |
Jan16 |
151021 |
455.00 |
457.50 |
450.25 |
455.75 |
-0.25 |
18,356 |
68,513 |
+2,022 |
Feb16 |
151021 |
461.50 |
463.25 |
456.50 |
461.50 |
-1.00 |
9,342 |
43,274 |
-607 |
Mar16 |
151021 |
466.00 |
468.25 |
461.75 |
466.25 |
-1.75 |
10,778 |
36,409 |
+802 |
Apr16 |
151021 |
471.00 |
472.25 |
466.25 |
470.50 |
-2.00 |
4,700 |
24,014 |
-989 |
May16 |
151021 |
475.00 |
477.25 |
470.50 |
475.25 |
-2.00 |
4,305 |
21,089 |
-276 |
Jun16 |
151021 |
480.75 |
481.50 |
475.00 |
479.50 |
-2.00 |
9,672 |
42,140 |
-287 |
Jul16 |
151021 |
485.00 |
486.50 |
481.50 |
484.75 |
-2.00 |
1,444 |
14,835 |
+26 |
Aug16 |
151021 |
490.25 |
491.75 |
487.00 |
489.75 |
-2.00 |
804 |
9,782 |
+83 |
Total Volume and Open Interest |
170,770 |
696,796 |
+3,667 |
Ethanol(CBOT) |
Nov15 |
151021 |
1.548 |
1.557 |
1.544 |
1.551 |
+0.012 |
183 |
1,340 |
-84 |
Dec15 |
151021 |
1.516 |
1.534 |
1.515 |
1.526 |
+0.008 |
118 |
1,201 |
-1 |
Jan16 |
151021 |
1.505 |
1.513 |
1.500 |
1.509 |
+0.008 |
46 |
868 |
+39 |
Feb16 |
151021 |
1.510 |
1.514 |
1.509 |
1.509 |
+0.008 |
1 |
328 |
+0 |
Mar16 |
151021 |
1.516 |
1.517 |
1.516 |
1.516 |
+0.008 |
0 |
539 |
+0 |
Apr16 |
151021 |
1.546 |
1.546 |
1.546 |
1.546 |
+0.029 |
1 |
438 |
+0 |
May16 |
151021 |
1.544 |
1.555 |
1.544 |
1.555 |
+0.028 |
1 |
89 |
+0 |
Jun16 |
151021 |
1.549 |
1.549 |
1.549 |
1.549 |
+0.032 |
0 |
185 |
+0 |
Total Volume and Open Interest |
350 |
5,108 |
-46 |
WTI Crude Oil(ICE) |
Dec15 |
151021 |
45.91 |
46.06 |
44.86 |
45.20 |
-1.09 |
56,868 |
111,712 |
+390 |
Jan16 |
151021 |
46.66 |
46.66 |
45.69 |
45.92 |
-1.08 |
31,232 |
39,930 |
+3,820 |
Feb16 |
151021 |
47.19 |
47.29 |
46.40 |
46.65 |
-1.06 |
8,999 |
11,146 |
+231 |
Mar16 |
151021 |
47.67 |
47.95 |
47.12 |
47.35 |
-1.02 |
5,967 |
32,256 |
+358 |
Apr16 |
151021 |
48.00 |
48.55 |
47.73 |
47.94 |
-0.98 |
2,638 |
5,142 |
+353 |
May16 |
151021 |
48.49 |
48.49 |
48.22 |
48.45 |
-0.94 |
1,205 |
5,111 |
+52 |
Jun16 |
151021 |
49.46 |
49.46 |
48.64 |
48.90 |
-0.89 |
3,469 |
33,579 |
-47 |
Jul16 |
151021 |
49.26 |
49.26 |
49.26 |
49.26 |
-0.86 |
179 |
2,716 |
+20 |
Aug16 |
151021 |
49.57 |
49.57 |
49.57 |
49.57 |
-0.83 |
129 |
4,000 |
+35 |
Sep16 |
151021 |
49.87 |
49.87 |
49.87 |
49.87 |
-0.80 |
371 |
7,150 |
+200 |
Oct16 |
151021 |
50.18 |
50.18 |
50.18 |
50.18 |
-0.77 |
32 |
1,831 |
+0 |
Nov16 |
151021 |
50.53 |
50.53 |
50.53 |
50.53 |
-0.74 |
41 |
4,866 |
+0 |
Dec16 |
151021 |
51.18 |
51.46 |
50.79 |
50.89 |
-0.72 |
4,312 |
48,804 |
+196 |
Jan17 |
151021 |
51.15 |
51.15 |
51.15 |
51.15 |
-0.70 |
4 |
3,976 |
+0 |
Feb17 |
151021 |
51.40 |
51.40 |
51.40 |
51.40 |
-0.68 |
0 |
1,087 |
+0 |
Mar17 |
151021 |
51.67 |
51.67 |
51.67 |
51.67 |
-0.66 |
1 |
2,464 |
+0 |
Total Volume and Open Interest |
116,370 |
360,296 |
-20,030 |
US Dollar Index(ICE) |
Dec15 |
151021 |
94.855 |
95.095 |
94.750 |
95.067 |
+0.127 |
19,112 |
76,320 |
+1,460 |
Mar16 |
151021 |
95.075 |
95.277 |
94.970 |
95.277 |
+0.125 |
261 |
2,274 |
+156 |
Jun16 |
151021 |
95.433 |
95.433 |
95.433 |
95.433 |
+0.125 |
0 |
184 |
-4 |
Total Volume and Open Interest |
19,373 |
78,850 |
+1,612 |
Australian Dollar(CME) |
Dec15 |
151021 |
72.42 |
72.56 |
71.82 |
72.02 |
-0.36 |
64,432 |
139,881 |
+185 |
Mar16 |
151021 |
72.12 |
72.22 |
71.51 |
71.70 |
-0.37 |
191 |
358 |
+1 |
Jun16 |
151021 |
71.78 |
71.79 |
71.30 |
71.43 |
-0.35 |
0 |
8 |
+0 |
Total Volume and Open Interest |
64,623 |
140,254 |
+186 |
British Pound(CME) |
Dec15 |
151021 |
154.38 |
154.73 |
154.05 |
154.17 |
-0.19 |
44,589 |
157,871 |
+2,761 |
Mar16 |
151021 |
154.36 |
154.65 |
154.02 |
154.12 |
-0.19 |
25 |
363 |
+1 |
Jun16 |
151021 |
154.07 |
154.39 |
154.07 |
154.07 |
-0.19 |
0 |
239 |
+0 |
Total Volume and Open Interest |
44,614 |
158,489 |
+2,762 |
Canadian Dollar(CME) |
Dec15 |
151021 |
77.00 |
77.08 |
76.06 |
76.20 |
-0.78 |
46,212 |
117,585 |
+434 |
Mar16 |
151021 |
76.99 |
77.03 |
76.04 |
76.17 |
-0.77 |
167 |
2,331 |
+59 |
Jun16 |
151021 |
76.97 |
77.01 |
76.05 |
76.14 |
-0.78 |
3 |
386 |
+1 |
Sep16 |
151021 |
76.80 |
76.80 |
76.13 |
76.13 |
-0.78 |
44 |
137 |
+44 |
Total Volume and Open Interest |
46,426 |
120,502 |
+538 |
Japanese Yen(CME) |
Dec15 |
151021 |
83.46 |
83.55 |
83.32 |
83.41 |
-0.03 |
82,023 |
180,843 |
-1,853 |
Mar16 |
151021 |
83.60 |
83.71 |
83.49 |
83.58 |
-0.03 |
40 |
723 |
-20 |
Jun16 |
151021 |
83.90 |
83.90 |
83.78 |
83.79 |
-0.03 |
0 |
68 |
+0 |
Total Volume and Open Interest |
82,063 |
181,718 |
-1,873 |
Swiss Franc(CME) |
Dec15 |
151021 |
104.77 |
105.13 |
104.24 |
104.46 |
-0.23 |
10,960 |
35,397 |
-660 |
Mar16 |
151021 |
105.13 |
105.50 |
104.63 |
104.84 |
-0.23 |
19 |
106 |
+3 |
Jun16 |
151021 |
105.26 |
105.26 |
105.26 |
105.26 |
-0.24 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,979 |
35,514 |
-657 |
EuroFX(CME) |
Dec15 |
151021 |
113.55 |
113.86 |
113.43 |
113.46 |
unch |
133,877 |
351,412 |
-1,657 |
Mar16 |
151021 |
113.76 |
114.06 |
113.64 |
113.66 |
unch |
588 |
2,668 |
+203 |
Jun16 |
151021 |
114.05 |
114.21 |
113.90 |
113.90 |
+0.01 |
10 |
793 |
-1 |
Total Volume and Open Interest |
134,482 |
355,376 |
-1,453 |
Mexican Peso(CME) |
Nov15 |
151021 |
600.13 |
600.13 |
600.13 |
600.13 |
-1.88 |
|
|
|
Dec15 |
151021 |
601.63 |
601.88 |
596.25 |
599.00 |
-1.75 |
27,925 |
114,555 |
+2,924 |
Total Volume and Open Interest |
27,956 |
119,452 |
+2,924 |
Brazilian Real(CME) |
Nov15 |
151021 |
254.05 |
254.15 |
251.50 |
252.80 |
-2.15 |
201 |
7,938 |
+5 |
Dec15 |
151021 |
251.00 |
251.15 |
249.00 |
250.15 |
-2.15 |
791 |
15,502 |
-138 |
Jan16 |
151021 |
247.60 |
247.60 |
247.60 |
247.60 |
-2.05 |
|
|
|
Feb16 |
151021 |
245.35 |
245.35 |
245.35 |
245.35 |
-1.95 |
|
|
|
Total Volume and Open Interest |
992 |
23,853 |
-133 |
30-Year T-Bonds(CBOT) |
Dec15 |
151021 |
157~120 |
158~230 |
157~080 |
158~130 |
+1~040 |
186,652 |
506,040 |
-6,700 |
Mar16 |
151021 |
156~060 |
157~080 |
156~050 |
156~310 |
+1~040 |
26 |
881 |
-1 |
Jun16 |
151021 |
156~310 |
156~310 |
156~310 |
156~310 |
+1~040 |
|
|
|
Total Volume and Open Interest |
186,678 |
506,921 |
-6,701 |
10-Year T-Notes(CBOT) |
Dec15 |
151021 |
128~180 |
129~000 |
128~170 |
128~280 |
+0~100 |
885,046 |
2,811,665 |
-15,626 |
Mar16 |
151021 |
128~090 |
128~200 |
128~090 |
128~165 |
+0~100 |
352 |
6,111 |
+170 |
Jun16 |
151021 |
127~175 |
127~175 |
127~175 |
127~175 |
+0~100 |
|
|
|
Total Volume and Open Interest |
885,398 |
2,817,776 |
-15,456 |
5-Year T-Notes(CBOT) |
Dec15 |
151021 |
120~150 |
120~216 |
120~142 |
120~190 |
+0~036 |
421,243 |
2,394,722 |
+5,399 |
Mar16 |
151021 |
120~016 |
120~090 |
120~016 |
120~064 |
+0~036 |
0 |
2,112 |
+0 |
Jun16 |
151021 |
120~064 |
120~064 |
120~064 |
120~064 |
+0~036 |
|
|
|
Total Volume and Open Interest |
421,243 |
2,396,834 |
+5,399 |
2 Year T-Notes(CBOT) |
Dec15 |
151021 |
109~176 |
109~190 |
109~172 |
109~182 |
+0~004 |
111,759 |
1,104,117 |
-1,110 |
Mar16 |
151021 |
109~126 |
109~132 |
109~126 |
109~130 |
+0~006 |
0 |
961 |
+0 |
Jun16 |
151021 |
109~130 |
109~130 |
109~130 |
109~130 |
+0~006 |
|
|
|
Total Volume and Open Interest |
111,759 |
1,105,078 |
-1,110 |
Eurodollars(CME) |
Dec15 |
151021 |
99.620 |
99.630 |
99.620 |
99.625 |
+0.005 |
116,677 |
1,268,718 |
-5,472 |
Mar16 |
151021 |
99.525 |
99.535 |
99.525 |
99.530 |
+0.005 |
139,061 |
1,277,091 |
-618 |
Jun16 |
151021 |
99.415 |
99.425 |
99.410 |
99.420 |
+0.010 |
135,690 |
1,120,243 |
+6,940 |
Sep16 |
151021 |
99.275 |
99.285 |
99.265 |
99.280 |
+0.010 |
113,274 |
971,233 |
+8,569 |
Dec16 |
151021 |
99.115 |
99.140 |
99.110 |
99.125 |
+0.010 |
124,337 |
1,246,521 |
-6,202 |
Mar17 |
151021 |
98.980 |
99.010 |
98.975 |
98.995 |
+0.015 |
99,294 |
758,087 |
+5,265 |
Jun17 |
151021 |
98.840 |
98.870 |
98.835 |
98.860 |
+0.020 |
87,417 |
680,166 |
+4 |
Sep17 |
151021 |
98.705 |
98.745 |
98.705 |
98.730 |
+0.020 |
73,992 |
593,166 |
+2,580 |
Dec17 |
151021 |
98.570 |
98.615 |
98.570 |
98.600 |
+0.025 |
99,596 |
618,201 |
+6,517 |
Mar18 |
151021 |
98.455 |
98.505 |
98.455 |
98.490 |
+0.030 |
65,444 |
379,831 |
+6,212 |
Jun18 |
151021 |
98.335 |
98.390 |
98.335 |
98.375 |
+0.030 |
56,156 |
415,242 |
+3,616 |
Sep18 |
151021 |
98.235 |
98.290 |
98.225 |
98.270 |
+0.030 |
46,951 |
316,095 |
+2,934 |
Dec18 |
151021 |
98.125 |
98.180 |
98.120 |
98.165 |
+0.035 |
54,758 |
310,482 |
-1,605 |
Mar19 |
151021 |
98.035 |
98.095 |
98.035 |
98.075 |
+0.035 |
30,381 |
182,241 |
-228 |
Jun19 |
151021 |
97.945 |
98.005 |
97.940 |
97.985 |
+0.040 |
21,560 |
159,946 |
-872 |
Sep19 |
151021 |
97.855 |
97.915 |
97.850 |
97.895 |
+0.040 |
21,328 |
147,955 |
+377 |
Dec19 |
151021 |
97.770 |
97.825 |
97.760 |
97.805 |
+0.040 |
14,607 |
115,143 |
+108 |
Mar20 |
151021 |
97.680 |
97.745 |
97.675 |
97.720 |
+0.040 |
14,487 |
86,439 |
+541 |
Total Volume and Open Interest |
1,359,498 |
10,973,435 |
-162,382 |
Ultra T-Bond(CBOT) |
Dec15 |
151021 |
160~04 |
161~23 |
160~02 |
161~14 |
+1~15 |
63,192 |
637,329 |
-2,447 |
Mar16 |
151021 |
160~23 |
161~31 |
160~23 |
161~23 |
+1~16 |
160 |
399 |
+150 |
Jun16 |
151021 |
161~23 |
161~23 |
161~23 |
161~23 |
+1~16 |
|
|
|
Total Volume and Open Interest |
63,352 |
637,728 |
-2,297 |
30 Day Federal Funds(CBOT) |
Oct15 |
151021 |
99.872 |
99.872 |
99.870 |
99.870 |
unch |
1,118 |
172,497 |
-567 |
Nov15 |
151021 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
7,135 |
236,195 |
-717 |
Dec15 |
151021 |
99.825 |
99.830 |
99.825 |
99.830 |
unch |
3,392 |
91,044 |
+190 |
Jan16 |
151021 |
99.790 |
99.790 |
99.785 |
99.790 |
unch |
11,163 |
164,410 |
+3,103 |
Feb16 |
151021 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
3,309 |
76,936 |
+779 |
Mar16 |
151021 |
99.730 |
99.735 |
99.730 |
99.735 |
unch |
2,932 |
17,162 |
+39 |
Total Volume and Open Interest |
38,063 |
905,119 |
+5,014 |
3-Mth Euro-Yen(CME) |
Dec15 |
151021 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151021 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151021 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151021 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151021 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151021 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151021 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151021 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151021 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151021 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151021 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151021 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151021 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151021 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151021 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151021 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151021 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151021 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151021 |
148.38 |
148.44 |
148.33 |
148.42 |
+0.04 |
989 |
21,319 |
+44 |
Mar16 |
151021 |
147.86 |
147.86 |
147.86 |
147.86 |
+0.04 |
|
|
|
Jun16 |
151021 |
147.30 |
147.30 |
147.30 |
147.30 |
+0.04 |
|
|
|
Total Volume and Open Interest |
989 |
21,319 |
+44 |
Euro-Bund(EUREX) |
Dec15 |
151021 |
155.76 |
156.69 |
155.72 |
156.59 |
+0.68 |
446,535 |
1,181,555 |
-10,251 |
Mar16 |
151021 |
157.55 |
158.51 |
157.55 |
158.45 |
+0.73 |
1,842 |
22,996 |
+204 |
Jun16 |
151021 |
156.59 |
156.59 |
156.59 |
156.59 |
+0.68 |
|
|
|
Total Volume and Open Interest |
448,377 |
1,204,551 |
-10,047 |
Euro-Bobl(EUREX) |
Dec15 |
151021 |
128.93 |
129.19 |
128.92 |
129.16 |
+0.21 |
323,122 |
998,460 |
-5,787 |
Mar16 |
151021 |
130.48 |
130.63 |
130.48 |
130.63 |
+0.22 |
63 |
3,260 |
+63 |
Jun16 |
151021 |
129.16 |
129.16 |
129.16 |
129.16 |
+0.21 |
|
|
|
Total Volume and Open Interest |
323,185 |
1,001,720 |
-5,724 |
3-Mth Euribor(EUREX) |
Dec15 |
151021 |
100.070 |
100.070 |
100.070 |
100.070 |
unch |
43 |
29,353 |
-1 |
Mar16 |
151021 |
100.080 |
100.080 |
100.080 |
100.080 |
+0.005 |
42 |
5,093 |
+0 |
Jun16 |
151021 |
100.080 |
100.080 |
100.080 |
100.080 |
unch |
0 |
9,688 |
+0 |
Total Volume and Open Interest |
375 |
69,744 |
+24 |
Long Gilt(LIFFE) |
Dec15 |
151021 |
118~15 |
119~01 |
118~14 |
118~30 |
+0~19 |
146,052 |
450,209 |
+21,490 |
Mar16 |
151021 |
118~04 |
118~04 |
118~04 |
118~04 |
+0~19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
146,052 |
450,210 |
+21,490 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151021 |
99.40 |
99.41 |
99.40 |
99.40 |
unch |
10,736 |
382,831 |
+16,901 |
Mar16 |
151021 |
99.36 |
99.36 |
99.35 |
99.36 |
unch |
26,765 |
364,774 |
+34,386 |
Jun16 |
151021 |
99.28 |
99.31 |
99.28 |
99.30 |
+0.01 |
42,941 |
444,677 |
+58,030 |
Sep16 |
151021 |
99.20 |
99.23 |
99.20 |
99.22 |
+0.02 |
31,242 |
396,288 |
+70,732 |
Dec16 |
151021 |
99.09 |
99.13 |
99.09 |
99.12 |
+0.03 |
31,770 |
381,065 |
+46,774 |
Mar17 |
151021 |
98.99 |
99.03 |
98.98 |
99.02 |
+0.03 |
33,727 |
326,682 |
+29,385 |
Total Volume and Open Interest |
332,326 |
3,411,603 |
+362,314 |
3-Mth Euribor(LIFFE) |
Dec15 |
151021 |
100.065 |
100.075 |
100.060 |
100.070 |
+0.005 |
26,916 |
392,602 |
+12,828 |
Mar16 |
151021 |
100.070 |
100.080 |
100.070 |
100.075 |
+0.005 |
23,799 |
286,709 |
+16,368 |
Jun16 |
151021 |
100.075 |
100.085 |
100.070 |
100.080 |
+0.005 |
33,831 |
379,763 |
+13,184 |
Total Volume and Open Interest |
282,693 |
3,156,490 |
+145,066 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151021 |
97.96 |
97.97 |
97.93 |
97.95 |
-0.02 |
17,691 |
204,423 |
+1,963 |
Mar16 |
151021 |
98.12 |
98.12 |
98.07 |
98.08 |
-0.04 |
19,707 |
166,376 |
+1,980 |
Jun16 |
151021 |
98.19 |
98.20 |
98.14 |
98.16 |
-0.03 |
13,172 |
179,434 |
+1,445 |
Sep16 |
151021 |
98.20 |
98.21 |
98.15 |
98.16 |
-0.04 |
9,531 |
139,267 |
-808 |
Dec16 |
151021 |
98.16 |
98.16 |
98.11 |
98.12 |
-0.04 |
7,547 |
87,939 |
+1,223 |
Mar17 |
151021 |
98.09 |
98.09 |
98.04 |
98.05 |
-0.04 |
4,695 |
65,947 |
+1,425 |
Jun17 |
151021 |
98.00 |
98.01 |
97.96 |
97.97 |
-0.04 |
2,726 |
42,614 |
+325 |
Sep17 |
151021 |
97.93 |
97.93 |
97.88 |
97.90 |
-0.03 |
485 |
28,742 |
+42 |
Dec17 |
151021 |
97.84 |
97.84 |
97.80 |
97.81 |
-0.03 |
20 |
3,485 |
+20 |
Mar18 |
151021 |
97.72 |
97.73 |
97.72 |
97.73 |
-0.03 |
0 |
3,055 |
+0 |
Total Volume and Open Interest |
75,574 |
924,226 |
+7,615 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151021 |
97.35 |
97.36 |
97.28 |
97.32 |
-0.04 |
73,172 |
729,964 |
-2,235 |
Mar16 |
151021 |
97.32 |
97.32 |
97.32 |
97.32 |
-0.04 |
|
|
|
Total Volume and Open Interest |
73,172 |
729,964 |
-2,235 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151021 |
98.20 |
98.21 |
98.15 |
98.17 |
-0.04 |
126,399 |
714,413 |
+9,879 |
Mar16 |
151021 |
98.17 |
98.17 |
98.17 |
98.17 |
-0.04 |
|
|
|
Total Volume and Open Interest |
126,399 |
714,413 |
+9,879 |
Gold(CMX) |
Oct15 |
151021 |
1175.9 |
1176.4 |
1164.9 |
1167.6 |
-10.4 |
62 |
770 |
-3 |
Dec15 |
151021 |
1175.5 |
1179.3 |
1163.2 |
1167.1 |
-10.4 |
108,768 |
317,127 |
+1,936 |
Feb16 |
151021 |
1176.6 |
1179.0 |
1164.8 |
1167.9 |
-10.4 |
2,136 |
62,932 |
+257 |
Apr16 |
151021 |
1179.6 |
1179.6 |
1166.7 |
1168.5 |
-10.4 |
818 |
25,859 |
-423 |
Jun16 |
151021 |
1179.0 |
1179.3 |
1167.3 |
1169.0 |
-10.4 |
911 |
18,552 |
+510 |
Aug16 |
151021 |
1177.3 |
1179.4 |
1166.2 |
1169.6 |
-10.4 |
201 |
5,376 |
-61 |
Oct16 |
151021 |
1170.4 |
1170.4 |
1169.3 |
1170.4 |
-10.4 |
52 |
3,085 |
+50 |
Dec16 |
151021 |
1170.6 |
1171.2 |
1170.1 |
1171.2 |
-10.5 |
219 |
13,832 |
+141 |
Feb17 |
151021 |
1171.3 |
1172.3 |
1171.3 |
1172.2 |
-10.6 |
1 |
289 |
+0 |
Apr17 |
151021 |
1173.2 |
1173.2 |
1173.2 |
1173.2 |
-10.7 |
0 |
576 |
+0 |
Jun17 |
151021 |
1174.4 |
1174.4 |
1174.4 |
1174.4 |
-10.8 |
0 |
3,672 |
+0 |
Aug17 |
151021 |
1175.9 |
1175.9 |
1175.9 |
1175.9 |
-10.8 |
|
|
|
Total Volume and Open Interest |
113,389 |
462,744 |
+2,454 |
Silver(CMX) |
Dec15 |
151021 |
1590.0 |
1594.0 |
1561.0 |
1571.0 |
-20.7 |
35,462 |
111,986 |
-328 |
Mar16 |
151021 |
1597.0 |
1597.5 |
1566.5 |
1575.7 |
-20.8 |
1,559 |
29,295 |
-201 |
May16 |
151021 |
1595.5 |
1595.5 |
1570.0 |
1578.6 |
-20.8 |
360 |
6,714 |
-115 |
Jul16 |
151021 |
1593.0 |
1593.0 |
1572.5 |
1581.3 |
-20.8 |
91 |
5,847 |
+0 |
Sep16 |
151021 |
1581.0 |
1584.1 |
1581.0 |
1584.1 |
-20.8 |
25 |
2,058 |
+25 |
Dec16 |
151021 |
1590.0 |
1590.0 |
1580.0 |
1587.8 |
-20.8 |
57 |
7,173 |
+35 |
Mar17 |
151021 |
1591.4 |
1591.4 |
1591.4 |
1591.4 |
-20.8 |
0 |
8 |
+0 |
Total Volume and Open Interest |
38,032 |
167,617 |
-569 |
Platinum(NYMEX) |
Oct15 |
151021 |
1020.8 |
1020.8 |
1006.0 |
1006.0 |
-12.9 |
0 |
90 |
-22 |
Jan16 |
151021 |
1020.9 |
1024.7 |
1002.2 |
1007.1 |
-13.0 |
9,996 |
65,193 |
-704 |
Apr16 |
151021 |
1024.0 |
1025.6 |
1003.5 |
1007.9 |
-13.0 |
71 |
4,980 |
+26 |
Jul16 |
151021 |
1009.0 |
1009.0 |
1009.0 |
1009.0 |
-12.7 |
0 |
10 |
+0 |
Total Volume and Open Interest |
10,082 |
70,341 |
-703 |
Palladium(NYMEX) |
Dec15 |
151021 |
695.15 |
697.00 |
672.60 |
677.15 |
-17.70 |
3,757 |
24,573 |
+103 |
Mar16 |
151021 |
692.85 |
692.85 |
676.80 |
677.50 |
-17.70 |
99 |
1,164 |
+68 |
Jun16 |
151021 |
677.85 |
677.85 |
677.85 |
677.85 |
-17.70 |
0 |
10 |
+0 |
Total Volume and Open Interest |
3,856 |
25,750 |
+171 |
Copper(CMX) |
Dec15 |
151021 |
235.90 |
236.50 |
233.05 |
236.05 |
-0.50 |
39,655 |
101,009 |
+2,318 |
Mar16 |
151021 |
236.55 |
236.95 |
233.70 |
236.65 |
-0.50 |
6,828 |
33,868 |
+451 |
May16 |
151021 |
235.30 |
236.80 |
233.90 |
236.75 |
-0.55 |
2,083 |
12,391 |
-45 |
Jul16 |
151021 |
236.25 |
236.75 |
233.85 |
236.65 |
-0.55 |
1,059 |
5,314 |
+136 |
Sep16 |
151021 |
234.20 |
236.55 |
234.20 |
236.55 |
-0.55 |
814 |
2,121 |
+8 |
Total Volume and Open Interest |
51,257 |
164,523 |
+2,963 |
E-mini DJIA Index(CBOT) |
Dec15 |
151021 |
17094 |
17223 |
17041 |
17056 |
-51 |
109,422 |
75,156 |
+851 |
Mar16 |
151021 |
17080 |
17133 |
16971 |
16971 |
-50 |
19 |
543 |
-1 |
Jun16 |
151021 |
16889 |
17006 |
16889 |
16889 |
-50 |
0 |
8 |
+0 |
Sep16 |
151021 |
16788 |
16865 |
16788 |
16788 |
-50 |
|
|
|
Total Volume and Open Interest |
109,441 |
75,707 |
+850 |
S & P 500(CME) |
Dec15 |
151021 |
2017.70 |
2033.50 |
2008.00 |
2008.50 |
-12.10 |
4,016 |
101,431 |
+1,201 |
Mar16 |
151021 |
2000.40 |
2022.40 |
2000.40 |
2000.40 |
-12.00 |
300 |
1,353 |
+300 |
Jun16 |
151021 |
1993.10 |
2015.00 |
1993.10 |
1993.10 |
-11.90 |
0 |
1,117 |
+0 |
Sep16 |
151021 |
1986.70 |
2008.70 |
1986.70 |
1986.70 |
-12.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,316 |
103,908 |
+1,501 |
S & P 500 E-Mini(Globex) |
Dec15 |
151021 |
2019.75 |
2034.25 |
2007.50 |
2008.50 |
-12.00 |
1,306,548 |
2,890,340 |
+2,451 |
Mar16 |
151021 |
2010.50 |
2025.75 |
1999.00 |
2000.50 |
-12.00 |
7,220 |
76,302 |
+5,991 |
Jun16 |
151021 |
2002.25 |
2018.00 |
1992.50 |
1993.00 |
-12.00 |
19 |
1,216 |
+0 |
Sep16 |
151021 |
1986.75 |
2007.00 |
1986.75 |
1986.75 |
-12.00 |
1 |
85 |
+0 |
Total Volume and Open Interest |
1,313,788 |
2,967,979 |
+8,442 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151021 |
4422.80 |
4456.30 |
4394.80 |
4399.30 |
-25.50 |
202,407 |
280,047 |
+905 |
Mar16 |
151021 |
4434.00 |
4445.30 |
4387.30 |
4392.30 |
-25.50 |
1,107 |
3,531 |
+994 |
Jun16 |
151021 |
4386.00 |
4434.50 |
4386.00 |
4386.00 |
-25.50 |
0 |
226 |
+0 |
Total Volume and Open Interest |
203,514 |
283,880 |
+1,899 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151021 |
1430.60 |
1441.10 |
1415.80 |
1416.40 |
-15.70 |
15,607 |
83,985 |
-319 |
Mar16 |
151021 |
1414.10 |
1431.20 |
1414.10 |
1414.10 |
-15.70 |
0 |
2 |
+0 |
Jun16 |
151021 |
1406.00 |
1424.40 |
1406.00 |
1406.00 |
-15.70 |
|
|
|
Total Volume and Open Interest |
15,607 |
83,992 |
-319 |
Volatility Index(CBOE) |
Oct15 |
151021 |
16.05 |
16.12 |
15.25 |
15.50 |
-0.58 |
56,330 |
52,988 |
-11,011 |
Nov15 |
151021 |
17.00 |
18.30 |
16.25 |
18.23 |
+1.21 |
88,519 |
169,472 |
+6,743 |
Dec15 |
151021 |
17.60 |
18.66 |
17.05 |
18.63 |
+1.00 |
23,092 |
42,485 |
+1,151 |
Jan16 |
151021 |
18.45 |
19.25 |
17.95 |
19.23 |
+0.80 |
11,187 |
22,334 |
-587 |
Total Volume and Open Interest |
189,167 |
339,659 |
-3,521 |
Russell 2000(ICE) |
Dec15 |
151021 |
1155.80 |
1165.10 |
1140.10 |
1140.50 |
-16.70 |
77,984 |
372,858 |
-1,755 |
Mar16 |
151021 |
1158.00 |
1158.50 |
1135.00 |
1135.40 |
-16.80 |
19 |
71 |
+7 |
Jun16 |
151021 |
1131.70 |
1131.70 |
1131.70 |
1131.70 |
-16.80 |
|
|
|
Total Volume and Open Interest |
78,003 |
372,930 |
-1,748 |
Nikkei 225(CME) |
Dec15 |
151021 |
18250 |
18670 |
18225 |
18490 |
+225 |
9,808 |
49,054 |
+1,878 |
Mar16 |
151021 |
18520 |
18680 |
18520 |
18520 |
+225 |
4 |
16 |
-1 |
Total Volume and Open Interest |
9,812 |
49,071 |
+1,877 |
Nikkei 225(SGX) |
Dec15 |
151021 |
18270 |
18620 |
18165 |
18515 |
+305 |
67,487 |
214,995 |
-2,928 |
Mar16 |
151021 |
18355 |
18515 |
18340 |
18490 |
+305 |
38 |
732 |
+12 |
Jun16 |
151021 |
18365 |
18365 |
18365 |
18365 |
+300 |
0 |
203 |
+0 |
Total Volume and Open Interest |
67,552 |
224,112 |
-2,915 |
CAC 40(EURONEXT) |
Nov15 |
151021 |
4697.0 |
4716.5 |
4639.5 |
4692.0 |
+21.0 |
68,116 |
213,932 |
+2,169 |
Dec15 |
151021 |
4694.5 |
4710.0 |
4644.0 |
4687.0 |
+21.0 |
882 |
13,559 |
+382 |
Jan16 |
151021 |
4681.5 |
4681.5 |
4681.5 |
4681.5 |
+21.5 |
10 |
10 |
+10 |
Total Volume and Open Interest |
69,008 |
227,606 |
+2,561 |
Hang Seng Index(HKFE) |
Oct15 |
151020 |
23035 |
23053 |
22805 |
22929 |
-112 |
87,547 |
83,553 |
-176 |
Nov15 |
151020 |
23040 |
23040 |
22780 |
22918 |
-115 |
494 |
4,186 |
+293 |
Dec15 |
151020 |
23009 |
23009 |
22786 |
22935 |
-111 |
197 |
9,709 |
+19 |
Total Volume and Open Interest |
88,285 |
99,883 |
+141 |
DAX(EUREX) |
Dec15 |
151021 |
10191.0 |
10276.5 |
10102.5 |
10231.0 |
+68.0 |
84,276 |
128,589 |
-2,025 |
Mar16 |
151021 |
10210.0 |
10282.0 |
10120.0 |
10240.0 |
+68.0 |
2,281 |
7,004 |
+1,656 |
Jun16 |
151021 |
10260.0 |
10298.0 |
10226.0 |
10269.0 |
+69.0 |
575 |
1,524 |
+517 |
Total Volume and Open Interest |
87,132 |
137,117 |
+148 |
FT-SE 100(EURONEXT) |
Dec15 |
151021 |
6308.50 |
6359.00 |
6284.50 |
6315.00 |
-9.00 |
61,231 |
549,011 |
+37,742 |
Mar16 |
151021 |
6290.00 |
6300.00 |
6265.00 |
6267.00 |
-9.00 |
14 |
757 |
+5 |
Jun16 |
151021 |
6219.00 |
6219.00 |
6219.00 |
6219.00 |
-9.00 |
0 |
1,755 |
+0 |
Total Volume and Open Interest |
61,245 |
551,523 |
+37,747 |
SPI 200(SFE) |
Dec15 |
151021 |
5213.0 |
5241.0 |
5168.0 |
5239.0 |
+26.0 |
21,972 |
222,047 |
-3,482 |
Mar16 |
151021 |
5183.0 |
5183.0 |
5183.0 |
5183.0 |
+26.0 |
44 |
3,396 |
+0 |
Jun16 |
151021 |
5173.0 |
5173.0 |
5173.0 |
5173.0 |
+26.0 |
0 |
1,110 |
+0 |
Total Volume and Open Interest |
22,023 |
227,640 |
-3,475 |
FTSE MIB(ISE) |
Dec15 |
151021 |
22320.00 |
22370.00 |
22060.00 |
22173.00 |
-85.00 |
24,863 |
65,399 |
+999 |
Mar16 |
151021 |
22300.00 |
22370.00 |
22100.00 |
22195.00 |
-85.00 |
16 |
502 |
+1 |
Jun16 |
151021 |
21776.00 |
21776.00 |
21776.00 |
21776.00 |
-85.00 |
|
|
|
Total Volume and Open Interest |
24,879 |
65,901 |
+1,000 |
KOSPI 200(KFE) |
Dec15 |
151021 |
248.70 |
251.65 |
248.35 |
249.70 |
+0.80 |
112,044 |
120,903 |
+202 |
Mar16 |
151021 |
246.30 |
249.40 |
246.30 |
247.70 |
+1.30 |
373 |
2,926 |
+24 |
Jun16 |
151021 |
248.55 |
248.55 |
248.55 |
248.55 |
+0.80 |
0 |
509 |
+0 |
Total Volume and Open Interest |
112,418 |
125,653 |
+226 |
GSCI(CME) |
Nov15 |
151021 |
359.30 |
359.30 |
359.30 |
359.30 |
-3.65 |
205 |
13,518 |
-152 |
Dec15 |
151021 |
364.50 |
364.50 |
364.50 |
364.50 |
-3.70 |
|
|
|
Jan16 |
151021 |
367.40 |
367.40 |
367.40 |
367.40 |
-3.50 |
|
|
|
Total Volume and Open Interest |
205 |
13,518 |
-152 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|