|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 09, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov15 |
151109 |
872.00 |
877.25 |
871.25 |
873.50 |
+2.25 |
3,089 |
5,260 |
-1,137 |
Jan16 |
151109 |
867.50 |
872.00 |
865.75 |
866.25 |
-1.00 |
131,645 |
286,437 |
+10,473 |
Mar16 |
151109 |
869.75 |
873.25 |
867.00 |
867.25 |
-2.25 |
31,033 |
135,318 |
+877 |
May16 |
151109 |
874.75 |
878.25 |
872.00 |
872.25 |
-2.50 |
14,027 |
73,740 |
-797 |
Jul16 |
151109 |
881.00 |
883.50 |
877.00 |
877.25 |
-3.25 |
13,175 |
72,088 |
+1,485 |
Aug16 |
151109 |
881.25 |
883.50 |
877.00 |
877.00 |
-3.50 |
1,984 |
8,123 |
+518 |
Sep16 |
151109 |
874.50 |
879.50 |
873.00 |
873.00 |
-4.25 |
587 |
2,149 |
+174 |
Nov16 |
151109 |
880.50 |
881.25 |
873.25 |
874.00 |
-5.25 |
5,811 |
64,251 |
+932 |
Jan17 |
151109 |
880.00 |
880.00 |
879.50 |
879.50 |
-5.25 |
44 |
605 |
+18 |
Mar17 |
151109 |
883.75 |
883.75 |
883.75 |
883.75 |
-5.25 |
6 |
320 |
+5 |
May17 |
151109 |
887.75 |
887.75 |
887.75 |
887.75 |
-5.00 |
103 |
404 |
+82 |
Jul17 |
151109 |
898.00 |
898.00 |
893.00 |
893.00 |
-5.00 |
61 |
576 |
+29 |
Aug17 |
151109 |
889.75 |
889.75 |
889.75 |
889.75 |
-4.75 |
0 |
35 |
+0 |
Sep17 |
151109 |
883.25 |
883.25 |
883.25 |
883.25 |
-4.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
201,695 |
650,160 |
+12,718 |
Soybean Meal(CBOT) |
Dec15 |
151109 |
295.70 |
297.20 |
294.60 |
295.00 |
-0.70 |
56,589 |
125,794 |
+1,029 |
Jan16 |
151109 |
294.90 |
296.30 |
294.00 |
294.50 |
-0.30 |
24,530 |
80,655 |
+853 |
Mar16 |
151109 |
293.40 |
294.70 |
292.50 |
293.20 |
unch |
18,557 |
67,633 |
+2,432 |
May16 |
151109 |
293.10 |
294.20 |
292.10 |
292.60 |
-0.20 |
9,337 |
51,152 |
+537 |
Jul16 |
151109 |
293.60 |
294.70 |
292.50 |
293.00 |
-0.50 |
8,237 |
41,681 |
+591 |
Aug16 |
151109 |
293.70 |
294.80 |
292.90 |
293.20 |
-0.50 |
2,187 |
11,349 |
+343 |
Sep16 |
151109 |
294.50 |
294.60 |
292.80 |
293.10 |
-0.50 |
1,183 |
10,558 |
+182 |
Oct16 |
151109 |
292.70 |
293.00 |
291.40 |
291.80 |
-0.30 |
947 |
8,354 |
+232 |
Dec16 |
151109 |
292.30 |
293.50 |
291.70 |
292.20 |
-0.30 |
2,835 |
21,312 |
+291 |
Jan17 |
151109 |
293.20 |
293.60 |
292.70 |
293.00 |
-0.20 |
142 |
1,127 |
-18 |
Total Volume and Open Interest |
124,996 |
422,060 |
+6,701 |
Soybean Oil(CBOT) |
Dec15 |
151109 |
28.03 |
28.28 |
27.73 |
27.77 |
-0.27 |
66,948 |
130,096 |
-4,687 |
Jan16 |
151109 |
28.31 |
28.56 |
28.02 |
28.05 |
-0.27 |
30,396 |
99,223 |
+2,487 |
Mar16 |
151109 |
28.51 |
28.76 |
28.25 |
28.28 |
-0.25 |
22,747 |
71,307 |
+3,640 |
May16 |
151109 |
28.73 |
28.97 |
28.48 |
28.51 |
-0.24 |
7,211 |
62,995 |
+1,766 |
Jul16 |
151109 |
28.93 |
29.17 |
28.69 |
28.72 |
-0.25 |
5,292 |
39,373 |
+891 |
Aug16 |
151109 |
29.02 |
29.22 |
28.78 |
28.79 |
-0.24 |
1,217 |
7,751 |
+223 |
Sep16 |
151109 |
29.05 |
29.27 |
28.84 |
28.84 |
-0.23 |
466 |
6,218 |
+39 |
Oct16 |
151109 |
29.08 |
29.10 |
28.83 |
28.83 |
-0.23 |
59 |
6,263 |
+9 |
Dec16 |
151109 |
29.07 |
29.30 |
28.84 |
28.88 |
-0.26 |
997 |
22,912 |
+255 |
Jan17 |
151109 |
29.50 |
29.50 |
29.11 |
29.11 |
-0.24 |
16 |
1,022 |
+7 |
Total Volume and Open Interest |
135,362 |
448,886 |
+4,625 |
Canola(WCE) |
Nov15 |
151109 |
470.4 |
470.4 |
470.4 |
470.4 |
-1.9 |
207 |
309 |
-205 |
Jan16 |
151109 |
479.0 |
480.5 |
477.0 |
477.8 |
-1.9 |
9,571 |
111,308 |
-1,575 |
Mar16 |
151109 |
484.7 |
486.3 |
482.3 |
482.9 |
-2.6 |
3,164 |
34,517 |
+1,047 |
May16 |
151109 |
485.6 |
488.4 |
484.6 |
485.0 |
-2.5 |
808 |
6,491 |
-36 |
Jul16 |
151109 |
487.8 |
490.2 |
486.0 |
486.3 |
-2.0 |
366 |
11,919 |
-22 |
Total Volume and Open Interest |
14,123 |
170,308 |
-786 |
Corn(CBOT) |
Dec15 |
151109 |
372.75 |
375.50 |
366.50 |
366.75 |
-6.25 |
241,092 |
571,498 |
-14,777 |
Mar16 |
151109 |
381.25 |
384.25 |
375.75 |
376.00 |
-5.75 |
108,315 |
357,358 |
+19,624 |
May16 |
151109 |
388.00 |
390.50 |
382.25 |
382.50 |
-5.75 |
37,547 |
131,480 |
+2,147 |
Jul16 |
151109 |
393.50 |
395.75 |
387.25 |
387.50 |
-6.25 |
25,669 |
129,648 |
+4,501 |
Sep16 |
151109 |
396.00 |
398.00 |
388.75 |
389.25 |
-7.50 |
19,139 |
60,906 |
+4,306 |
Dec16 |
151109 |
400.50 |
403.00 |
395.00 |
395.00 |
-6.50 |
19,604 |
106,925 |
+4,659 |
Mar17 |
151109 |
411.00 |
412.00 |
404.50 |
404.50 |
-6.50 |
439 |
3,835 |
+153 |
May17 |
151109 |
412.75 |
412.75 |
410.50 |
410.50 |
-6.50 |
20 |
1,508 |
+5 |
Jul17 |
151109 |
419.00 |
419.00 |
414.25 |
414.25 |
-6.25 |
21 |
1,750 |
+3 |
Sep17 |
151109 |
407.25 |
407.25 |
407.25 |
407.25 |
-5.25 |
0 |
756 |
+0 |
Total Volume and Open Interest |
451,927 |
1,368,371 |
+20,629 |
Wheat(CBOT) |
Dec15 |
151109 |
520.50 |
521.25 |
501.25 |
501.75 |
-21.50 |
115,823 |
172,176 |
-10,487 |
Mar16 |
151109 |
523.50 |
524.25 |
505.00 |
505.50 |
-20.00 |
72,626 |
119,575 |
+3,577 |
May16 |
151109 |
526.00 |
527.75 |
509.25 |
509.75 |
-19.50 |
13,323 |
30,508 |
+398 |
Jul16 |
151109 |
528.00 |
529.25 |
510.50 |
510.75 |
-19.25 |
13,407 |
42,046 |
-421 |
Sep16 |
151109 |
536.75 |
536.75 |
518.50 |
518.75 |
-19.00 |
973 |
6,954 |
-26 |
Dec16 |
151109 |
549.00 |
551.00 |
531.25 |
532.50 |
-19.00 |
2,819 |
11,268 |
+780 |
Total Volume and Open Interest |
218,983 |
384,175 |
-6,183 |
Wheat(KCBT) |
Dec15 |
151109 |
488.75 |
490.25 |
472.75 |
474.00 |
-16.25 |
28,048 |
95,589 |
-4,820 |
Mar16 |
151109 |
503.75 |
505.50 |
488.75 |
489.75 |
-16.00 |
20,767 |
53,913 |
+4,086 |
May16 |
151109 |
513.50 |
515.75 |
499.50 |
500.25 |
-16.00 |
5,483 |
15,428 |
+425 |
Jul16 |
151109 |
523.75 |
526.00 |
509.50 |
510.75 |
-16.00 |
8,820 |
26,074 |
+1,751 |
Sep16 |
151109 |
537.00 |
539.00 |
523.25 |
524.75 |
-16.00 |
1,261 |
4,547 |
-16 |
Dec16 |
151109 |
557.00 |
558.50 |
542.75 |
542.75 |
-16.00 |
1,339 |
6,645 |
-98 |
Total Volume and Open Interest |
65,722 |
202,472 |
+1,328 |
Wheat(MGE) |
Dec15 |
151109 |
517.25 |
518.50 |
501.50 |
504.25 |
-14.50 |
6,229 |
25,254 |
-1,264 |
Mar16 |
151109 |
524.00 |
527.50 |
514.00 |
515.50 |
-12.00 |
3,297 |
20,373 |
+436 |
May16 |
151109 |
534.50 |
536.25 |
525.00 |
526.25 |
-10.25 |
566 |
8,507 |
+76 |
Jul16 |
151109 |
542.00 |
542.50 |
536.00 |
536.25 |
-9.75 |
713 |
6,005 |
+143 |
Sep16 |
151109 |
552.00 |
552.50 |
546.50 |
546.75 |
-9.50 |
353 |
4,141 |
+13 |
Total Volume and Open Interest |
11,286 |
65,886 |
-578 |
Oats(CBOT) |
Dec15 |
151109 |
223.50 |
226.25 |
221.25 |
224.00 |
+0.25 |
374 |
7,150 |
-185 |
Mar16 |
151109 |
224.75 |
225.75 |
222.25 |
224.75 |
unch |
422 |
4,115 |
+296 |
May16 |
151109 |
226.25 |
227.00 |
224.50 |
226.00 |
+0.50 |
60 |
384 |
+46 |
Jul16 |
151109 |
230.25 |
230.25 |
229.00 |
229.00 |
-1.25 |
8 |
13 |
+5 |
Total Volume and Open Interest |
864 |
11,667 |
+162 |
Rough Rice(CBOT) |
Nov15 |
151109 |
12.00 |
12.00 |
11.80 |
11.80 |
-0.39 |
95 |
93 |
-207 |
Jan16 |
151109 |
12.40 |
12.40 |
11.90 |
12.06 |
-0.38 |
342 |
9,256 |
-25 |
Mar16 |
151109 |
12.65 |
12.65 |
12.19 |
12.32 |
-0.39 |
44 |
1,615 |
-5 |
May16 |
151109 |
12.55 |
12.57 |
12.55 |
12.57 |
-0.38 |
4 |
539 |
+2 |
Total Volume and Open Interest |
487 |
11,941 |
-233 |
Live Cattle(CME) |
Dec15 |
151109 |
134.250 |
134.285 |
131.935 |
131.935 |
-3.000 |
49,716 |
107,232 |
-2,837 |
Feb16 |
151109 |
136.550 |
136.650 |
134.150 |
134.150 |
-3.000 |
26,701 |
67,065 |
+2,584 |
Apr16 |
151109 |
136.130 |
136.130 |
133.630 |
133.630 |
-3.000 |
17,391 |
49,816 |
+492 |
Jun16 |
151109 |
127.550 |
127.700 |
125.050 |
125.050 |
-3.000 |
9,167 |
28,162 |
-478 |
Aug16 |
151109 |
125.100 |
125.285 |
122.600 |
122.600 |
-3.000 |
1,264 |
5,643 |
+205 |
Oct16 |
151109 |
126.180 |
126.180 |
124.580 |
124.580 |
-3.000 |
687 |
3,857 |
-50 |
Total Volume and Open Interest |
105,209 |
266,540 |
-115 |
Feeder Cattle(CME) |
Nov15 |
151109 |
181.380 |
181.380 |
177.130 |
177.130 |
-4.500 |
5,220 |
5,175 |
-1,066 |
Jan16 |
151109 |
171.985 |
171.985 |
167.535 |
167.535 |
-4.500 |
8,891 |
16,139 |
+607 |
Mar16 |
151109 |
169.050 |
169.050 |
164.550 |
164.580 |
-4.470 |
3,103 |
6,325 |
-3 |
Apr16 |
151109 |
170.285 |
170.285 |
166.080 |
166.300 |
-4.280 |
1,277 |
2,180 |
+456 |
May16 |
151109 |
170.250 |
170.250 |
165.950 |
166.100 |
-4.350 |
963 |
2,793 |
+15 |
Aug16 |
151109 |
171.200 |
171.200 |
166.900 |
166.985 |
-4.415 |
431 |
1,620 |
-30 |
Sep16 |
151109 |
167.485 |
167.485 |
165.735 |
165.735 |
-4.500 |
5 |
94 |
-1 |
Total Volume and Open Interest |
19,890 |
34,326 |
-22 |
Lean Hogs(CME) |
Dec15 |
151109 |
55.035 |
55.050 |
53.100 |
53.735 |
-1.265 |
25,774 |
76,154 |
-2,287 |
Feb16 |
151109 |
58.180 |
58.250 |
55.735 |
56.485 |
-1.815 |
15,937 |
61,406 |
+2,270 |
Apr16 |
151109 |
63.430 |
63.430 |
61.400 |
62.400 |
-1.450 |
6,692 |
36,199 |
+405 |
May16 |
151109 |
68.850 |
69.000 |
68.180 |
69.000 |
-1.000 |
24 |
681 |
-4 |
Jun16 |
151109 |
73.400 |
73.400 |
71.385 |
72.850 |
-0.850 |
3,321 |
16,140 |
+45 |
Jul16 |
151109 |
73.850 |
73.950 |
71.950 |
73.680 |
-0.970 |
1,037 |
4,960 |
+13 |
Aug16 |
151109 |
73.330 |
73.680 |
71.550 |
73.450 |
-0.850 |
329 |
2,448 |
-3 |
Oct16 |
151109 |
64.535 |
64.535 |
62.600 |
63.580 |
-1.420 |
320 |
2,465 |
-4 |
Total Volume and Open Interest |
53,606 |
204,054 |
+464 |
Class III Milk(CME) |
Nov15 |
151109 |
15.61 |
15.67 |
15.50 |
15.51 |
-0.12 |
549 |
4,668 |
-115 |
Dec15 |
151109 |
15.60 |
15.60 |
15.32 |
15.42 |
-0.12 |
219 |
4,481 |
-24 |
Jan16 |
151109 |
15.40 |
15.40 |
15.24 |
15.27 |
-0.07 |
123 |
2,568 |
+23 |
Feb16 |
151109 |
15.30 |
15.32 |
15.22 |
15.26 |
-0.03 |
124 |
2,120 |
+67 |
Mar16 |
151109 |
15.50 |
15.51 |
15.47 |
15.50 |
-0.05 |
90 |
2,013 |
+36 |
Apr16 |
151109 |
15.89 |
15.90 |
15.85 |
15.90 |
+0.01 |
9 |
1,442 |
+3 |
May16 |
151109 |
16.22 |
16.25 |
16.21 |
16.25 |
+0.06 |
44 |
1,368 |
+41 |
Jun16 |
151109 |
16.46 |
16.50 |
16.46 |
16.50 |
+0.01 |
5 |
1,238 |
+5 |
Jul16 |
151109 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
9 |
923 |
+5 |
Aug16 |
151109 |
16.90 |
16.92 |
16.90 |
16.90 |
unch |
17 |
897 |
+10 |
Sep16 |
151109 |
16.98 |
16.98 |
16.98 |
16.98 |
unch |
21 |
870 |
+4 |
Oct16 |
151109 |
16.90 |
16.90 |
16.87 |
16.90 |
unch |
17 |
812 |
+3 |
Nov16 |
151109 |
16.74 |
16.74 |
16.70 |
16.74 |
unch |
12 |
776 |
+4 |
Total Volume and Open Interest |
1,282 |
24,990 |
+100 |
Cocoa(ICE) |
Dec15 |
151109 |
3228 |
3235 |
3187 |
3209 |
-28 |
17,767 |
44,243 |
-3,832 |
Mar16 |
151109 |
3233 |
3244 |
3194 |
3216 |
-30 |
18,321 |
81,836 |
+2,131 |
May16 |
151109 |
3231 |
3238 |
3189 |
3213 |
-28 |
2,830 |
34,099 |
+1,016 |
Jul16 |
151109 |
3215 |
3223 |
3179 |
3203 |
-23 |
1,028 |
18,013 |
-143 |
Sep16 |
151109 |
3196 |
3206 |
3169 |
3189 |
-18 |
477 |
12,751 |
+137 |
Dec16 |
151109 |
3163 |
3168 |
3152 |
3161 |
-13 |
206 |
9,801 |
-22 |
Mar17 |
151109 |
3133 |
3148 |
3133 |
3142 |
-9 |
115 |
18,702 |
+27 |
Total Volume and Open Interest |
40,744 |
226,212 |
-686 |
Coffee "C"(ICE) |
Dec15 |
151109 |
118.05 |
119.70 |
116.95 |
117.75 |
unch |
24,693 |
77,033 |
-5,745 |
Mar16 |
151109 |
121.25 |
123.10 |
120.55 |
121.35 |
+0.20 |
18,539 |
60,374 |
+2,565 |
May16 |
151109 |
124.10 |
125.25 |
122.85 |
123.60 |
+0.25 |
7,005 |
26,723 |
+712 |
Jul16 |
151109 |
126.50 |
127.30 |
124.90 |
125.65 |
+0.25 |
4,359 |
12,153 |
+1,232 |
Sep16 |
151109 |
128.10 |
128.95 |
126.85 |
127.60 |
+0.25 |
1,833 |
8,342 |
+109 |
Dec16 |
151109 |
131.30 |
131.80 |
130.50 |
130.50 |
+0.30 |
1,106 |
10,268 |
+246 |
Total Volume and Open Interest |
58,690 |
199,879 |
-299 |
Orange Juice(ICE) |
Nov15 |
151109 |
139.25 |
139.25 |
139.25 |
139.25 |
+0.90 |
34 |
363 |
-23 |
Jan16 |
151109 |
137.85 |
145.00 |
137.85 |
139.40 |
+2.05 |
702 |
9,250 |
+127 |
Mar16 |
151109 |
136.25 |
143.05 |
136.25 |
137.50 |
+1.70 |
52 |
2,738 |
-39 |
May16 |
151109 |
138.40 |
142.30 |
137.40 |
137.40 |
+1.70 |
38 |
807 |
+28 |
Jul16 |
151109 |
137.00 |
142.30 |
137.00 |
138.30 |
+2.30 |
1 |
278 |
+1 |
Sep16 |
151109 |
138.40 |
138.40 |
138.40 |
138.40 |
+2.30 |
0 |
45 |
+0 |
Total Volume and Open Interest |
827 |
13,482 |
+94 |
Sugar #11(ICE) |
Mar16 |
151109 |
14.33 |
14.38 |
13.93 |
13.99 |
-0.47 |
74,983 |
439,725 |
-3,274 |
May16 |
151109 |
14.05 |
14.05 |
13.63 |
13.69 |
-0.44 |
25,574 |
142,810 |
+1,482 |
Jul16 |
151109 |
13.80 |
13.81 |
13.42 |
13.49 |
-0.39 |
18,518 |
101,256 |
+2,847 |
Oct16 |
151109 |
13.87 |
13.87 |
13.49 |
13.57 |
-0.37 |
8,376 |
68,834 |
-690 |
Mar17 |
151109 |
14.23 |
14.27 |
13.94 |
14.01 |
-0.35 |
3,772 |
31,905 |
-76 |
May17 |
151109 |
14.05 |
14.07 |
13.78 |
13.86 |
-0.33 |
378 |
7,292 |
-59 |
Jul17 |
151109 |
13.88 |
13.89 |
13.64 |
13.71 |
-0.30 |
173 |
7,922 |
-18 |
Oct17 |
151109 |
13.81 |
13.81 |
13.67 |
13.74 |
-0.27 |
116 |
8,409 |
+41 |
Total Volume and Open Interest |
131,945 |
814,717 |
+249 |
London Cocoa(LCE) |
Dec15 |
151109 |
2228 |
2230 |
2202 |
2206 |
-27 |
9,579 |
72,262 |
-513 |
Mar16 |
151109 |
2218 |
2219 |
2190 |
2195 |
-26 |
13,802 |
81,791 |
+3,513 |
May16 |
151109 |
2206 |
2209 |
2180 |
2185 |
-26 |
1,925 |
27,692 |
+124 |
Jul16 |
151109 |
2195 |
2198 |
2176 |
2176 |
-26 |
952 |
37,693 |
+185 |
Sep16 |
151109 |
2177 |
2184 |
2162 |
2165 |
-24 |
762 |
33,518 |
+40 |
Dec16 |
151109 |
2143 |
2143 |
2127 |
2131 |
-21 |
528 |
16,041 |
+261 |
Mar17 |
151109 |
2120 |
2120 |
2107 |
2110 |
-18 |
155 |
25,447 |
-3 |
Total Volume and Open Interest |
27,703 |
294,909 |
+3,607 |
London Sugar(LCE) |
Dec15 |
151109 |
384.10 |
384.50 |
375.00 |
375.70 |
-10.10 |
7,271 |
14,953 |
-1,157 |
Mar16 |
151109 |
391.40 |
392.30 |
383.30 |
384.60 |
-9.20 |
8,824 |
37,118 |
-31 |
May16 |
151109 |
394.00 |
394.20 |
385.50 |
386.70 |
-9.00 |
2,097 |
14,250 |
+506 |
Aug16 |
151109 |
393.80 |
393.90 |
386.00 |
387.10 |
-8.50 |
745 |
7,158 |
+203 |
Oct16 |
151109 |
390.00 |
391.60 |
385.70 |
386.80 |
-7.80 |
213 |
3,559 |
+108 |
Total Volume and Open Interest |
19,787 |
79,328 |
-24 |
Cotton(ICE) |
Dec15 |
151109 |
61.87 |
62.07 |
61.61 |
61.90 |
+0.24 |
15,102 |
87,847 |
-3,521 |
Mar16 |
151109 |
62.08 |
62.29 |
61.71 |
62.12 |
+0.38 |
11,252 |
76,942 |
+3,418 |
May16 |
151109 |
62.70 |
63.04 |
62.43 |
62.87 |
+0.40 |
1,786 |
14,256 |
+921 |
Jul16 |
151109 |
62.85 |
63.38 |
62.85 |
63.29 |
+0.38 |
365 |
7,774 |
+36 |
Oct16 |
151109 |
63.34 |
63.34 |
63.34 |
63.34 |
+0.38 |
0 |
3 |
+0 |
Dec16 |
151109 |
63.12 |
63.34 |
63.12 |
63.23 |
+0.30 |
253 |
7,720 |
+57 |
Total Volume and Open Interest |
28,774 |
194,965 |
+910 |
Lumber(CME) |
Nov15 |
151109 |
247.1 |
253.0 |
247.1 |
252.0 |
+4.1 |
214 |
305 |
-147 |
Jan16 |
151109 |
246.3 |
247.7 |
244.6 |
245.3 |
-1.4 |
515 |
3,010 |
-59 |
Mar16 |
151109 |
249.0 |
250.9 |
248.7 |
248.7 |
-1.2 |
54 |
622 |
+22 |
May16 |
151109 |
257.8 |
257.8 |
257.8 |
257.8 |
-0.1 |
10 |
26 |
+8 |
Total Volume and Open Interest |
794 |
3,965 |
-175 |
Crude Oil(NYM) |
Dec15 |
151109 |
44.52 |
45.12 |
43.64 |
43.87 |
-0.42 |
437,646 |
444,366 |
-18,837 |
Jan16 |
151109 |
45.62 |
46.29 |
44.88 |
45.12 |
-0.35 |
147,577 |
269,362 |
+1,557 |
Feb16 |
151109 |
46.09 |
47.16 |
45.80 |
46.05 |
-0.28 |
65,822 |
106,746 |
+1,923 |
Mar16 |
151109 |
47.19 |
47.87 |
46.58 |
46.84 |
-0.25 |
57,126 |
148,397 |
+3,306 |
Apr16 |
151109 |
47.65 |
48.47 |
47.21 |
47.49 |
-0.23 |
17,771 |
48,518 |
+2,603 |
May16 |
151109 |
48.45 |
49.02 |
47.84 |
48.01 |
-0.22 |
14,727 |
40,619 |
+1,315 |
Jun16 |
151109 |
48.66 |
49.45 |
48.14 |
48.42 |
-0.22 |
29,510 |
111,898 |
+695 |
Jul16 |
151109 |
49.73 |
49.74 |
48.58 |
48.77 |
-0.20 |
5,808 |
29,619 |
+1,604 |
Aug16 |
151109 |
49.85 |
50.04 |
48.85 |
49.09 |
-0.18 |
3,785 |
25,052 |
+385 |
Sep16 |
151109 |
49.53 |
50.35 |
49.17 |
49.42 |
-0.16 |
4,676 |
52,306 |
+439 |
Oct16 |
151109 |
50.17 |
50.42 |
49.51 |
49.76 |
-0.14 |
1,232 |
25,466 |
+556 |
Nov16 |
151109 |
50.92 |
50.92 |
49.92 |
50.14 |
-0.13 |
1,661 |
21,842 |
+493 |
Dec16 |
151109 |
50.65 |
51.45 |
50.25 |
50.54 |
-0.11 |
31,399 |
148,889 |
-2,967 |
Jan17 |
151109 |
50.82 |
51.44 |
50.72 |
50.82 |
-0.09 |
596 |
19,057 |
+118 |
Feb17 |
151109 |
51.08 |
51.48 |
51.08 |
51.08 |
-0.08 |
248 |
9,239 |
+3 |
Mar17 |
151109 |
51.34 |
51.92 |
51.24 |
51.34 |
-0.07 |
518 |
9,158 |
+128 |
Total Volume and Open Interest |
845,633 |
1,666,267 |
-6,891 |
e-miNY Crude Oil(NYM) |
Dec15 |
151109 |
44.500 |
45.100 |
43.625 |
43.875 |
-0.425 |
7,221 |
2,752 |
+34 |
Jan16 |
151109 |
45.425 |
46.275 |
44.900 |
45.125 |
-0.350 |
301 |
483 |
+16 |
Feb16 |
151109 |
46.350 |
46.950 |
45.875 |
46.050 |
-0.275 |
201 |
263 |
-74 |
Mar16 |
151109 |
47.050 |
47.050 |
46.850 |
46.850 |
-0.250 |
123 |
78 |
-87 |
Apr16 |
151109 |
47.500 |
47.775 |
47.500 |
47.500 |
-0.225 |
60 |
49 |
+35 |
May16 |
151109 |
48.000 |
48.000 |
48.000 |
48.000 |
-0.225 |
8 |
6 |
+4 |
Jun16 |
151109 |
48.425 |
48.425 |
48.425 |
48.425 |
-0.225 |
0 |
34 |
+0 |
Jul16 |
151109 |
48.225 |
48.775 |
48.225 |
48.775 |
-0.200 |
0 |
4 |
+0 |
Aug16 |
151109 |
48.550 |
49.100 |
48.550 |
49.100 |
-0.175 |
0 |
2 |
+0 |
Sep16 |
151109 |
49.150 |
49.425 |
49.150 |
49.425 |
-0.150 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,944 |
3,837 |
-57 |
NY Harbor ULSD(NYM) |
Dec15 |
151109 |
149.58 |
152.20 |
147.45 |
147.74 |
-1.22 |
55,311 |
83,063 |
-764 |
Jan16 |
151109 |
151.21 |
153.92 |
149.60 |
149.85 |
-1.12 |
30,326 |
74,762 |
+3,176 |
Feb16 |
151109 |
153.00 |
155.31 |
151.42 |
151.63 |
-1.00 |
13,829 |
43,444 |
+982 |
Mar16 |
151109 |
153.92 |
156.04 |
152.39 |
152.61 |
-0.86 |
10,883 |
38,174 |
-132 |
Apr16 |
151109 |
154.20 |
156.04 |
152.71 |
152.92 |
-0.71 |
5,271 |
22,982 |
+45 |
May16 |
151109 |
154.82 |
156.77 |
153.60 |
153.91 |
-0.60 |
2,994 |
12,998 |
-19 |
Jun16 |
151109 |
155.56 |
158.04 |
154.72 |
155.14 |
-0.58 |
7,060 |
27,880 |
-1,523 |
Jul16 |
151109 |
158.98 |
159.12 |
156.24 |
156.67 |
-0.60 |
1,232 |
7,261 |
-278 |
Aug16 |
151109 |
160.63 |
160.63 |
157.78 |
158.19 |
-0.65 |
681 |
5,564 |
+87 |
Sep16 |
151109 |
162.36 |
162.81 |
159.88 |
159.88 |
-0.75 |
685 |
5,964 |
-129 |
Oct16 |
151109 |
163.42 |
163.69 |
161.62 |
161.85 |
-0.81 |
263 |
3,847 |
+44 |
Nov16 |
151109 |
166.72 |
166.72 |
163.55 |
163.77 |
-0.86 |
362 |
3,579 |
+77 |
Dec16 |
151109 |
168.38 |
168.54 |
165.36 |
165.59 |
-0.90 |
1,546 |
24,351 |
+499 |
Jan17 |
151109 |
167.75 |
169.15 |
167.34 |
167.34 |
-0.91 |
55 |
1,753 |
+37 |
Total Volume and Open Interest |
130,613 |
361,786 |
+2,203 |
RBOB Gasoline(NYM) |
Dec15 |
151109 |
137.68 |
140.48 |
136.62 |
137.05 |
+0.10 |
60,387 |
98,406 |
-1,848 |
Jan16 |
151109 |
135.57 |
138.52 |
134.95 |
135.49 |
+0.18 |
38,057 |
82,020 |
+4,278 |
Feb16 |
151109 |
136.68 |
139.41 |
136.02 |
136.57 |
+0.33 |
13,923 |
31,922 |
-480 |
Mar16 |
151109 |
139.51 |
141.97 |
138.92 |
139.44 |
+0.39 |
9,058 |
32,445 |
+342 |
Apr16 |
151109 |
161.03 |
163.41 |
160.24 |
160.91 |
+0.39 |
5,593 |
22,125 |
+424 |
May16 |
151109 |
162.16 |
164.66 |
161.64 |
162.28 |
+0.50 |
2,851 |
16,910 |
-85 |
Jun16 |
151109 |
162.11 |
164.55 |
161.45 |
162.06 |
+0.47 |
4,635 |
18,302 |
-1,096 |
Jul16 |
151109 |
162.00 |
163.20 |
160.50 |
161.07 |
+0.43 |
797 |
10,204 |
-67 |
Aug16 |
151109 |
161.08 |
161.66 |
159.35 |
159.47 |
+0.29 |
624 |
6,627 |
+106 |
Sep16 |
151109 |
159.09 |
159.50 |
156.90 |
157.11 |
+0.22 |
359 |
9,903 |
+25 |
Total Volume and Open Interest |
137,262 |
351,352 |
+1,487 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151109 |
137.05 |
137.10 |
137.05 |
137.05 |
+0.10 |
0 |
1 |
+0 |
Jan16 |
151109 |
135.49 |
135.49 |
135.49 |
135.49 |
+0.18 |
|
|
|
Feb16 |
151109 |
136.57 |
136.57 |
136.57 |
136.57 |
+0.33 |
|
|
|
Mar16 |
151109 |
139.44 |
139.44 |
139.44 |
139.44 |
+0.39 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec15 |
151109 |
2.373 |
2.387 |
2.274 |
2.300 |
-0.071 |
174,266 |
273,038 |
-12,801 |
Jan16 |
151109 |
2.535 |
2.544 |
2.423 |
2.449 |
-0.083 |
76,029 |
256,503 |
+1,338 |
Feb16 |
151109 |
2.558 |
2.571 |
2.453 |
2.480 |
-0.077 |
26,116 |
65,694 |
+2,373 |
Mar16 |
151109 |
2.559 |
2.561 |
2.449 |
2.479 |
-0.069 |
39,919 |
110,371 |
-3,349 |
Apr16 |
151109 |
2.509 |
2.509 |
2.414 |
2.446 |
-0.056 |
30,037 |
89,026 |
+5,148 |
May16 |
151109 |
2.529 |
2.535 |
2.448 |
2.478 |
-0.054 |
5,539 |
37,027 |
+590 |
Jun16 |
151109 |
2.550 |
2.577 |
2.493 |
2.524 |
-0.052 |
2,134 |
27,406 |
-76 |
Jul16 |
151109 |
2.599 |
2.624 |
2.540 |
2.572 |
-0.051 |
1,748 |
21,502 |
+24 |
Aug16 |
151109 |
2.637 |
2.637 |
2.561 |
2.588 |
-0.049 |
1,009 |
19,393 |
+93 |
Sep16 |
151109 |
2.604 |
2.604 |
2.566 |
2.591 |
-0.047 |
1,265 |
17,965 |
+498 |
Oct16 |
151109 |
2.660 |
2.668 |
2.584 |
2.614 |
-0.049 |
4,782 |
28,581 |
+431 |
Nov16 |
151109 |
2.712 |
2.712 |
2.670 |
2.696 |
-0.049 |
1,566 |
12,549 |
+349 |
Dec16 |
151109 |
2.907 |
2.907 |
2.826 |
2.853 |
-0.047 |
3,589 |
13,065 |
-765 |
Jan17 |
151109 |
2.979 |
2.979 |
2.934 |
2.962 |
-0.046 |
1,458 |
16,253 |
-629 |
Feb17 |
151109 |
2.972 |
2.972 |
2.938 |
2.954 |
-0.044 |
31 |
3,716 |
+10 |
Mar17 |
151109 |
2.910 |
2.915 |
2.880 |
2.904 |
-0.042 |
241 |
7,894 |
+20 |
Total Volume and Open Interest |
371,027 |
1,042,169 |
-6,161 |
Brent Crude Oil(ICE) |
Dec15 |
151109 |
47.46 |
48.41 |
47.01 |
47.19 |
-0.23 |
227,998 |
341,719 |
-27,653 |
Jan16 |
151109 |
48.26 |
49.14 |
47.76 |
47.92 |
-0.25 |
154,892 |
413,537 |
+8,346 |
Feb16 |
151109 |
49.04 |
49.92 |
48.55 |
48.72 |
-0.24 |
53,477 |
195,988 |
+9,006 |
Mar16 |
151109 |
49.58 |
50.54 |
49.18 |
49.35 |
-0.23 |
39,607 |
230,876 |
+1,009 |
Apr16 |
151109 |
50.35 |
51.33 |
50.02 |
50.16 |
-0.22 |
17,687 |
119,191 |
+817 |
May16 |
151109 |
51.08 |
52.04 |
50.78 |
50.93 |
-0.20 |
10,227 |
70,911 |
+86 |
Jun16 |
151109 |
51.74 |
52.75 |
51.41 |
51.61 |
-0.19 |
26,700 |
151,035 |
-768 |
Jul16 |
151109 |
52.36 |
53.28 |
52.00 |
52.20 |
-0.18 |
2,536 |
41,998 |
+303 |
Aug16 |
151109 |
52.86 |
53.81 |
52.57 |
52.72 |
-0.16 |
1,406 |
37,506 |
+145 |
Sep16 |
151109 |
53.61 |
53.67 |
52.76 |
53.24 |
-0.14 |
3,099 |
39,319 |
-77 |
Oct16 |
151109 |
54.03 |
54.18 |
53.71 |
53.71 |
-0.13 |
1,036 |
27,195 |
+138 |
Nov16 |
151109 |
54.18 |
54.18 |
54.18 |
54.18 |
-0.13 |
1,036 |
22,496 |
-102 |
Dec16 |
151109 |
54.69 |
55.66 |
54.42 |
54.64 |
-0.13 |
27,818 |
173,918 |
-294 |
Jan17 |
151109 |
55.08 |
55.08 |
55.08 |
55.08 |
-0.12 |
952 |
20,301 |
-94 |
Total Volume and Open Interest |
590,221 |
2,187,386 |
-6,553 |
Gas Oil(ICE) |
Nov15 |
151109 |
452.00 |
459.25 |
446.25 |
448.00 |
-1.25 |
30,961 |
67,161 |
-6,478 |
Dec15 |
151109 |
455.25 |
462.25 |
449.00 |
451.00 |
-1.75 |
93,843 |
149,938 |
+6,887 |
Jan16 |
151109 |
457.50 |
466.50 |
454.00 |
455.75 |
-2.00 |
49,833 |
92,919 |
+4,204 |
Feb16 |
151109 |
465.00 |
470.50 |
458.25 |
460.00 |
-2.00 |
22,094 |
54,653 |
+3,983 |
Mar16 |
151109 |
465.00 |
474.25 |
462.50 |
464.00 |
-2.00 |
16,083 |
48,486 |
+3,555 |
Apr16 |
151109 |
470.00 |
478.25 |
467.25 |
468.50 |
-1.75 |
5,794 |
29,707 |
+525 |
May16 |
151109 |
473.50 |
482.50 |
471.75 |
473.00 |
-1.75 |
5,056 |
22,396 |
+224 |
Jun16 |
151109 |
477.25 |
486.00 |
475.25 |
476.75 |
-2.00 |
14,627 |
43,079 |
+600 |
Jul16 |
151109 |
483.50 |
490.50 |
480.75 |
481.75 |
-2.00 |
2,466 |
15,804 |
+655 |
Aug16 |
151109 |
488.50 |
495.25 |
485.75 |
486.75 |
-2.00 |
1,024 |
10,787 |
-96 |
Total Volume and Open Interest |
251,515 |
713,523 |
+15,182 |
Ethanol(CBOT) |
Dec15 |
151109 |
1.520 |
1.521 |
1.504 |
1.509 |
-0.011 |
187 |
2,502 |
+14 |
Jan16 |
151109 |
1.498 |
1.500 |
1.490 |
1.495 |
-0.009 |
72 |
1,145 |
-4 |
Feb16 |
151109 |
1.495 |
1.495 |
1.495 |
1.495 |
-0.009 |
18 |
446 |
-1 |
Mar16 |
151109 |
1.511 |
1.511 |
1.511 |
1.511 |
-0.009 |
24 |
516 |
+1 |
Apr16 |
151109 |
1.528 |
1.528 |
1.528 |
1.528 |
-0.009 |
27 |
466 |
-7 |
May16 |
151109 |
1.530 |
1.530 |
1.530 |
1.530 |
-0.011 |
21 |
142 |
+8 |
Jun16 |
151109 |
1.520 |
1.520 |
1.520 |
1.520 |
-0.011 |
44 |
217 |
+18 |
Jul16 |
151109 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.011 |
58 |
51 |
+5 |
Total Volume and Open Interest |
468 |
5,621 |
+34 |
WTI Crude Oil(ICE) |
Dec15 |
151109 |
44.53 |
45.11 |
43.65 |
43.87 |
-0.42 |
52,886 |
112,456 |
+728 |
Jan16 |
151109 |
45.41 |
46.27 |
44.90 |
45.12 |
-0.35 |
40,776 |
66,766 |
+6,150 |
Feb16 |
151109 |
46.53 |
47.14 |
45.87 |
46.05 |
-0.28 |
18,007 |
23,717 |
+1,685 |
Mar16 |
151109 |
47.45 |
47.84 |
46.60 |
46.84 |
-0.25 |
11,089 |
39,455 |
-148 |
Apr16 |
151109 |
48.14 |
48.32 |
47.28 |
47.49 |
-0.23 |
4,730 |
8,719 |
+447 |
May16 |
151109 |
48.43 |
48.64 |
47.79 |
48.01 |
-0.22 |
1,736 |
6,913 |
+192 |
Jun16 |
151109 |
48.79 |
49.21 |
48.20 |
48.42 |
-0.22 |
2,967 |
35,824 |
-763 |
Jul16 |
151109 |
49.36 |
49.36 |
48.54 |
48.77 |
-0.20 |
264 |
3,199 |
+3 |
Aug16 |
151109 |
48.89 |
49.09 |
48.85 |
49.09 |
-0.18 |
148 |
5,018 |
-18 |
Sep16 |
151109 |
49.42 |
49.42 |
49.42 |
49.42 |
-0.16 |
162 |
8,860 |
+2 |
Oct16 |
151109 |
49.76 |
49.76 |
49.76 |
49.76 |
-0.14 |
64 |
3,417 |
+20 |
Nov16 |
151109 |
50.14 |
50.14 |
50.14 |
50.14 |
-0.13 |
80 |
6,786 |
-1 |
Dec16 |
151109 |
50.79 |
51.34 |
50.39 |
50.54 |
-0.11 |
4,076 |
49,180 |
-604 |
Jan17 |
151109 |
50.82 |
50.82 |
50.82 |
50.82 |
-0.09 |
32 |
3,937 |
-2 |
Feb17 |
151109 |
51.08 |
51.08 |
51.08 |
51.08 |
-0.08 |
0 |
1,129 |
+0 |
Mar17 |
151109 |
51.34 |
51.34 |
51.34 |
51.34 |
-0.07 |
13 |
2,571 |
+0 |
Total Volume and Open Interest |
139,669 |
428,573 |
+7,803 |
US Dollar Index(ICE) |
Dec15 |
151109 |
99.375 |
99.430 |
98.910 |
99.075 |
-0.185 |
27,038 |
77,214 |
+1,955 |
Mar16 |
151109 |
99.590 |
99.645 |
99.135 |
99.270 |
-0.188 |
556 |
3,186 |
-54 |
Jun16 |
151109 |
99.750 |
99.750 |
99.265 |
99.425 |
-0.188 |
2 |
214 |
+0 |
Total Volume and Open Interest |
27,596 |
80,685 |
+1,901 |
Australian Dollar(CME) |
Dec15 |
151109 |
70.19 |
70.56 |
70.16 |
70.33 |
+0.07 |
58,810 |
143,577 |
-658 |
Mar16 |
151109 |
69.86 |
70.24 |
69.86 |
70.02 |
+0.07 |
271 |
695 |
+25 |
Jun16 |
151109 |
69.75 |
69.75 |
69.75 |
69.75 |
+0.07 |
2 |
38 |
+0 |
Total Volume and Open Interest |
59,083 |
144,317 |
-633 |
British Pound(CME) |
Dec15 |
151109 |
150.50 |
151.24 |
150.38 |
151.09 |
+0.73 |
152,277 |
159,019 |
+5,910 |
Mar16 |
151109 |
150.59 |
151.27 |
150.59 |
151.14 |
+0.76 |
255 |
779 |
+67 |
Jun16 |
151109 |
151.20 |
151.32 |
151.20 |
151.20 |
+0.78 |
76 |
273 |
+34 |
Total Volume and Open Interest |
152,636 |
160,119 |
+6,023 |
Canadian Dollar(CME) |
Dec15 |
151109 |
75.16 |
75.47 |
75.11 |
75.28 |
+0.11 |
39,870 |
120,183 |
+1,468 |
Mar16 |
151109 |
75.11 |
75.45 |
75.09 |
75.27 |
+0.11 |
112 |
2,457 |
+14 |
Jun16 |
151109 |
75.17 |
75.40 |
75.12 |
75.27 |
+0.12 |
48 |
711 |
+32 |
Sep16 |
151109 |
75.28 |
75.28 |
75.16 |
75.28 |
+0.11 |
0 |
283 |
+0 |
Total Volume and Open Interest |
40,030 |
123,724 |
+1,514 |
Japanese Yen(CME) |
Dec15 |
151109 |
81.11 |
81.34 |
80.93 |
81.27 |
+0.10 |
122,622 |
217,507 |
+5,227 |
Mar16 |
151109 |
81.35 |
81.56 |
81.16 |
81.51 |
+0.13 |
65 |
4,870 |
+7 |
Jun16 |
151109 |
81.56 |
81.78 |
81.46 |
81.78 |
+0.13 |
0 |
73 |
+0 |
Total Volume and Open Interest |
122,775 |
222,551 |
+5,251 |
Swiss Franc(CME) |
Dec15 |
151109 |
99.52 |
100.12 |
99.48 |
99.77 |
+0.28 |
19,832 |
54,059 |
+1,679 |
Mar16 |
151109 |
100.06 |
100.54 |
100.01 |
100.25 |
+0.34 |
76 |
271 |
+18 |
Jun16 |
151109 |
100.70 |
100.99 |
100.70 |
100.78 |
+0.36 |
0 |
21 |
+0 |
Total Volume and Open Interest |
19,908 |
54,354 |
+1,697 |
EuroFX(CME) |
Dec15 |
151109 |
107.35 |
107.95 |
107.23 |
107.62 |
+0.12 |
215,243 |
408,445 |
-5 |
Mar16 |
151109 |
107.59 |
108.19 |
107.49 |
107.89 |
+0.14 |
2,044 |
7,528 |
+1,025 |
Jun16 |
151109 |
107.88 |
108.45 |
107.81 |
108.21 |
+0.17 |
161 |
982 |
+63 |
Total Volume and Open Interest |
217,504 |
417,561 |
+1,096 |
Mexican Peso(CME) |
Nov15 |
151109 |
594.75 |
594.75 |
594.75 |
594.75 |
+1.00 |
|
|
|
Dec15 |
151109 |
592.50 |
595.13 |
589.63 |
593.75 |
+1.25 |
26,857 |
96,017 |
-250 |
Total Volume and Open Interest |
26,857 |
150,835 |
-250 |
Brazilian Real(CME) |
Dec15 |
151109 |
262.30 |
265.00 |
261.15 |
262.30 |
-0.60 |
767 |
20,158 |
+84 |
Jan16 |
151109 |
259.90 |
259.90 |
259.90 |
259.90 |
-0.60 |
5 |
51 |
+0 |
Feb16 |
151109 |
257.55 |
257.55 |
257.55 |
257.55 |
-0.65 |
|
|
|
Mar16 |
151109 |
255.05 |
255.05 |
255.05 |
255.05 |
-0.60 |
0 |
14 |
+0 |
Total Volume and Open Interest |
772 |
20,631 |
+84 |
30-Year T-Bonds(CBOT) |
Dec15 |
151109 |
152~160 |
152~180 |
151~120 |
152~030 |
-0~070 |
278,342 |
483,071 |
-814 |
Mar16 |
151109 |
151~020 |
151~040 |
150~030 |
150~250 |
-0~070 |
777 |
3,871 |
-163 |
Jun16 |
151109 |
150~250 |
150~250 |
150~250 |
150~250 |
-0~070 |
|
|
|
Total Volume and Open Interest |
279,119 |
486,942 |
-977 |
10-Year T-Notes(CBOT) |
Dec15 |
151109 |
126~040 |
126~045 |
125~225 |
126~010 |
-0~005 |
1,287,589 |
2,585,745 |
-23,961 |
Mar16 |
151109 |
125~145 |
125~150 |
125~010 |
125~115 |
-0~020 |
20,717 |
49,451 |
+15,567 |
Jun16 |
151109 |
124~125 |
124~125 |
124~125 |
124~125 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,308,306 |
2,635,196 |
-8,394 |
5-Year T-Notes(CBOT) |
Dec15 |
151109 |
118~234 |
118~236 |
118~160 |
118~224 |
unch |
910,999 |
2,302,259 |
-60,262 |
Mar16 |
151109 |
118~052 |
118~056 |
117~302 |
118~044 |
-0~006 |
8,548 |
73,028 |
+6,567 |
Jun16 |
151109 |
118~044 |
118~044 |
118~044 |
118~044 |
-0~006 |
|
|
|
Total Volume and Open Interest |
919,547 |
2,375,287 |
-53,695 |
2 Year T-Notes(CBOT) |
Dec15 |
151109 |
109~020 |
109~030 |
109~004 |
109~024 |
+0~006 |
347,495 |
1,127,918 |
+39,926 |
Mar16 |
151109 |
108~240 |
108~256 |
108~234 |
108~254 |
+0~006 |
2,718 |
30,930 |
-2 |
Jun16 |
151109 |
108~254 |
108~254 |
108~254 |
108~254 |
+0~006 |
|
|
|
Total Volume and Open Interest |
350,213 |
1,158,848 |
+39,924 |
Eurodollars(CME) |
Dec15 |
151109 |
99.555 |
99.560 |
99.550 |
99.555 |
unch |
212,907 |
1,332,971 |
-1,386 |
Mar16 |
151109 |
99.380 |
99.385 |
99.365 |
99.385 |
+0.010 |
262,850 |
1,335,413 |
-24,581 |
Jun16 |
151109 |
99.210 |
99.225 |
99.185 |
99.220 |
+0.015 |
289,280 |
1,113,976 |
-14,176 |
Sep16 |
151109 |
99.030 |
99.050 |
99.000 |
99.045 |
+0.020 |
221,844 |
1,012,087 |
+22,334 |
Dec16 |
151109 |
98.845 |
98.870 |
98.815 |
98.865 |
+0.025 |
358,099 |
1,368,681 |
-15,973 |
Mar17 |
151109 |
98.685 |
98.710 |
98.650 |
98.705 |
+0.020 |
192,840 |
761,250 |
-13,440 |
Jun17 |
151109 |
98.525 |
98.540 |
98.480 |
98.535 |
+0.010 |
181,382 |
690,807 |
+305 |
Sep17 |
151109 |
98.375 |
98.385 |
98.325 |
98.380 |
+0.005 |
149,277 |
579,103 |
-13,198 |
Dec17 |
151109 |
98.225 |
98.240 |
98.175 |
98.235 |
+0.005 |
206,755 |
661,505 |
-3,203 |
Mar18 |
151109 |
98.115 |
98.120 |
98.055 |
98.115 |
unch |
148,294 |
366,216 |
-8,816 |
Jun18 |
151109 |
98.010 |
98.010 |
97.945 |
98.005 |
-0.005 |
156,709 |
386,184 |
-11,333 |
Sep18 |
151109 |
97.920 |
97.920 |
97.845 |
97.910 |
-0.005 |
129,672 |
329,250 |
-5,300 |
Dec18 |
151109 |
97.820 |
97.825 |
97.755 |
97.815 |
-0.005 |
100,628 |
314,955 |
-4,325 |
Mar19 |
151109 |
97.745 |
97.750 |
97.680 |
97.740 |
-0.005 |
72,711 |
186,063 |
-721 |
Jun19 |
151109 |
97.675 |
97.675 |
97.600 |
97.665 |
-0.005 |
65,003 |
163,087 |
-1,214 |
Sep19 |
151109 |
97.605 |
97.605 |
97.530 |
97.595 |
unch |
60,859 |
136,424 |
-6,945 |
Dec19 |
151109 |
97.530 |
97.530 |
97.460 |
97.525 |
+0.005 |
50,353 |
122,448 |
+1,093 |
Mar20 |
151109 |
97.465 |
97.470 |
97.400 |
97.460 |
+0.005 |
42,343 |
72,050 |
-639 |
Total Volume and Open Interest |
3,015,835 |
11,308,846 |
-93,149 |
Ultra T-Bond(CBOT) |
Dec15 |
151109 |
155~22 |
155~22 |
154~10 |
155~02 |
-0~14 |
92,243 |
619,364 |
-2,494 |
Mar16 |
151109 |
155~15 |
155~26 |
154~16 |
155~07 |
-0~15 |
100 |
5,495 |
+100 |
Jun16 |
151109 |
155~07 |
155~07 |
155~07 |
155~07 |
-0~15 |
|
|
|
Total Volume and Open Interest |
92,343 |
624,859 |
-2,394 |
30 Day Federal Funds(CBOT) |
Nov15 |
151109 |
99.875 |
99.878 |
99.875 |
99.875 |
+0.003 |
21,248 |
201,045 |
-12,440 |
Dec15 |
151109 |
99.785 |
99.790 |
99.785 |
99.790 |
unch |
17,074 |
90,821 |
-2,170 |
Jan16 |
151109 |
99.705 |
99.710 |
99.700 |
99.705 |
unch |
15,250 |
186,995 |
+158 |
Feb16 |
151109 |
99.680 |
99.680 |
99.670 |
99.680 |
unch |
8,555 |
87,767 |
+1,238 |
Mar16 |
151109 |
99.620 |
99.625 |
99.615 |
99.625 |
unch |
2,308 |
19,076 |
+32 |
Apr16 |
151109 |
99.560 |
99.560 |
99.550 |
99.560 |
unch |
6,009 |
47,524 |
-79 |
Total Volume and Open Interest |
76,124 |
736,161 |
-13,555 |
3-Mth Euro-Yen(CME) |
Dec15 |
151109 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151109 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151109 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151109 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151109 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151109 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151109 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151109 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151109 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151109 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151109 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151109 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151109 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151109 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151109 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151109 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151109 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151109 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151109 |
148.39 |
148.40 |
148.09 |
148.25 |
-0.15 |
1,271 |
21,966 |
+158 |
Mar16 |
151109 |
147.69 |
147.69 |
147.69 |
147.69 |
-0.15 |
|
|
|
Jun16 |
151109 |
147.13 |
147.13 |
147.13 |
147.13 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,271 |
21,966 |
+158 |
Euro-Bund(EUREX) |
Dec15 |
151109 |
155.16 |
155.68 |
154.81 |
155.42 |
+0.24 |
720,787 |
1,209,493 |
-4,180 |
Mar16 |
151109 |
156.83 |
157.29 |
156.40 |
157.05 |
+0.22 |
13,170 |
73,419 |
+7,973 |
Jun16 |
151109 |
155.42 |
155.42 |
155.42 |
155.42 |
+0.24 |
|
|
|
Total Volume and Open Interest |
733,957 |
1,282,912 |
+3,793 |
Euro-Bobl(EUREX) |
Dec15 |
151109 |
128.98 |
129.39 |
128.95 |
129.23 |
+0.24 |
492,286 |
1,044,553 |
-23,684 |
Mar16 |
151109 |
130.66 |
130.83 |
130.65 |
130.69 |
+0.24 |
268 |
10,757 |
+150 |
Jun16 |
151109 |
129.23 |
129.23 |
129.23 |
129.23 |
+0.24 |
|
|
|
Total Volume and Open Interest |
492,554 |
1,055,310 |
-23,534 |
3-Mth Euribor(EUREX) |
Dec15 |
151109 |
100.140 |
100.140 |
100.120 |
100.120 |
+0.020 |
10 |
29,251 |
-2 |
Mar16 |
151109 |
100.150 |
100.150 |
100.150 |
100.150 |
+0.015 |
2 |
5,119 |
-2 |
Jun16 |
151109 |
100.170 |
100.170 |
100.170 |
100.170 |
+0.020 |
103 |
9,591 |
-101 |
Total Volume and Open Interest |
2,165 |
71,147 |
+1,275 |
Long Gilt(LIFFE) |
Dec15 |
151109 |
116~21 |
116~22 |
116~05 |
116~14 |
-0~05 |
200,734 |
402,533 |
-3,661 |
Mar16 |
151109 |
115~18 |
115~18 |
115~18 |
115~18 |
-0~05 |
1 |
2 |
+1 |
Total Volume and Open Interest |
200,735 |
402,535 |
-3,660 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151109 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.01 |
135,709 |
350,076 |
-15,070 |
Mar16 |
151109 |
99.33 |
99.35 |
99.32 |
99.34 |
+0.02 |
183,154 |
401,096 |
-2,192 |
Jun16 |
151109 |
99.22 |
99.25 |
99.21 |
99.24 |
+0.03 |
201,832 |
486,382 |
+3,369 |
Sep16 |
151109 |
99.09 |
99.13 |
99.07 |
99.11 |
+0.03 |
158,274 |
352,593 |
-10,631 |
Dec16 |
151109 |
98.94 |
99.00 |
98.93 |
98.97 |
+0.03 |
205,906 |
412,010 |
+10,141 |
Mar17 |
151109 |
98.81 |
98.86 |
98.79 |
98.83 |
+0.02 |
128,429 |
320,636 |
-7,544 |
Total Volume and Open Interest |
1,519,006 |
3,419,197 |
-21,503 |
3-Mth Euribor(LIFFE) |
Dec15 |
151109 |
100.100 |
100.140 |
100.090 |
100.120 |
+0.020 |
42,369 |
429,157 |
-9,742 |
Mar16 |
151109 |
100.125 |
100.180 |
100.120 |
100.150 |
+0.020 |
52,087 |
321,702 |
-3,884 |
Jun16 |
151109 |
100.140 |
100.200 |
100.135 |
100.170 |
+0.025 |
45,837 |
439,673 |
-13,716 |
Total Volume and Open Interest |
427,216 |
3,540,276 |
-2,574 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151109 |
97.87 |
97.87 |
97.84 |
97.86 |
-0.01 |
34,285 |
193,066 |
+1,107 |
Mar16 |
151109 |
97.98 |
97.98 |
97.92 |
97.94 |
-0.04 |
40,173 |
173,686 |
+3,619 |
Jun16 |
151109 |
98.06 |
98.06 |
97.98 |
98.00 |
-0.06 |
32,405 |
191,793 |
-1,812 |
Sep16 |
151109 |
98.07 |
98.07 |
97.99 |
98.01 |
-0.07 |
26,113 |
139,334 |
-1,602 |
Dec16 |
151109 |
98.06 |
98.06 |
97.97 |
97.98 |
-0.09 |
19,531 |
88,326 |
-3,271 |
Mar17 |
151109 |
98.01 |
98.01 |
97.92 |
97.94 |
-0.08 |
10,958 |
67,424 |
-1,736 |
Jun17 |
151109 |
97.95 |
97.95 |
97.86 |
97.87 |
-0.09 |
8,957 |
43,201 |
-2,832 |
Sep17 |
151109 |
97.88 |
97.88 |
97.79 |
97.79 |
-0.10 |
4,974 |
37,056 |
+1,989 |
Dec17 |
151109 |
97.80 |
97.80 |
97.71 |
97.72 |
-0.10 |
152 |
5,332 |
-33 |
Mar18 |
151109 |
97.65 |
97.67 |
97.63 |
97.63 |
-0.11 |
104 |
3,214 |
+4 |
Total Volume and Open Interest |
177,737 |
945,956 |
-4,607 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151109 |
97.18 |
97.19 |
97.06 |
97.07 |
-0.11 |
128,648 |
738,593 |
-33 |
Mar16 |
151109 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.11 |
|
|
|
Total Volume and Open Interest |
128,648 |
738,593 |
-33 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151109 |
98.04 |
98.05 |
97.92 |
97.94 |
-0.11 |
253,815 |
742,869 |
+20,706 |
Mar16 |
151109 |
97.94 |
97.94 |
97.94 |
97.94 |
-0.11 |
|
|
|
Total Volume and Open Interest |
253,815 |
742,869 |
+20,706 |
Gold(CMX) |
Dec15 |
151109 |
1089.1 |
1094.9 |
1087.4 |
1088.1 |
+0.4 |
144,642 |
257,094 |
-11,087 |
Feb16 |
151109 |
1089.9 |
1095.5 |
1088.5 |
1089.1 |
+0.4 |
18,687 |
90,437 |
+629 |
Apr16 |
151109 |
1091.0 |
1095.6 |
1089.5 |
1089.9 |
+0.4 |
1,052 |
28,319 |
+144 |
Jun16 |
151109 |
1091.7 |
1096.6 |
1090.0 |
1090.6 |
+0.4 |
1,224 |
19,707 |
+62 |
Aug16 |
151109 |
1093.1 |
1094.5 |
1091.1 |
1091.6 |
+0.4 |
2,287 |
6,668 |
+298 |
Oct16 |
151109 |
1093.4 |
1095.0 |
1092.5 |
1092.5 |
+0.4 |
407 |
2,640 |
-404 |
Dec16 |
151109 |
1098.1 |
1100.0 |
1093.2 |
1093.6 |
+0.5 |
685 |
14,313 |
-378 |
Feb17 |
151109 |
1094.8 |
1094.8 |
1094.8 |
1094.8 |
+0.5 |
0 |
340 |
+0 |
Apr17 |
151109 |
1096.2 |
1096.2 |
1096.2 |
1096.2 |
+0.6 |
0 |
681 |
+0 |
Jun17 |
151109 |
1097.7 |
1097.7 |
1097.7 |
1097.7 |
+0.6 |
0 |
4,416 |
+0 |
Aug17 |
151109 |
1099.5 |
1099.5 |
1099.5 |
1099.5 |
+0.7 |
|
|
|
Total Volume and Open Interest |
169,145 |
435,640 |
-10,742 |
Silver(CMX) |
Dec15 |
151109 |
1473.0 |
1476.0 |
1439.5 |
1441.3 |
-27.8 |
42,796 |
97,992 |
-2,368 |
Mar16 |
151109 |
1476.0 |
1480.0 |
1444.5 |
1446.2 |
-27.8 |
5,559 |
41,267 |
+2,355 |
May16 |
151109 |
1461.0 |
1482.5 |
1448.5 |
1449.4 |
-27.8 |
1,526 |
7,323 |
-58 |
Jul16 |
151109 |
1468.5 |
1468.5 |
1451.5 |
1452.4 |
-27.8 |
559 |
5,993 |
+82 |
Sep16 |
151109 |
1456.0 |
1456.0 |
1455.3 |
1455.3 |
-27.8 |
701 |
2,138 |
+388 |
Dec16 |
151109 |
1485.0 |
1490.5 |
1458.0 |
1459.3 |
-27.7 |
499 |
7,485 |
-372 |
Mar17 |
151109 |
1464.0 |
1464.0 |
1464.0 |
1464.0 |
-27.6 |
0 |
8 |
+0 |
Total Volume and Open Interest |
52,282 |
166,915 |
+117 |
Platinum(NYMEX) |
Jan16 |
151109 |
942.0 |
943.2 |
910.3 |
914.4 |
-25.6 |
8,646 |
63,799 |
-61 |
Apr16 |
151109 |
937.6 |
941.6 |
911.5 |
914.6 |
-25.8 |
170 |
5,816 |
+56 |
Jul16 |
151109 |
918.5 |
918.5 |
914.1 |
915.8 |
-25.7 |
0 |
17 |
+0 |
Oct16 |
151109 |
917.1 |
917.1 |
917.1 |
917.1 |
-25.7 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,821 |
69,670 |
-9 |
Palladium(NYMEX) |
Dec15 |
151109 |
617.70 |
621.20 |
595.00 |
596.95 |
-16.00 |
5,783 |
24,032 |
-814 |
Mar16 |
151109 |
614.95 |
620.00 |
596.00 |
597.45 |
-16.10 |
241 |
2,885 |
+143 |
Jun16 |
151109 |
598.05 |
598.05 |
598.05 |
598.05 |
-16.10 |
11 |
20 |
+4 |
Total Volume and Open Interest |
6,035 |
26,939 |
-667 |
Copper(CMX) |
Dec15 |
151109 |
223.50 |
225.10 |
222.60 |
223.00 |
-1.20 |
80,273 |
92,406 |
+3,890 |
Mar16 |
151109 |
225.45 |
226.35 |
223.75 |
224.20 |
-1.25 |
18,406 |
50,095 |
+2,343 |
May16 |
151109 |
225.00 |
226.85 |
224.50 |
224.85 |
-1.30 |
2,539 |
12,585 |
+482 |
Jul16 |
151109 |
225.75 |
227.15 |
225.00 |
225.30 |
-1.30 |
1,511 |
6,220 |
+132 |
Sep16 |
151109 |
226.00 |
227.35 |
225.35 |
225.55 |
-1.30 |
659 |
2,328 |
-40 |
Total Volume and Open Interest |
105,290 |
173,178 |
+6,858 |
E-mini DJIA Index(CBOT) |
Dec15 |
151109 |
17826 |
17871 |
17610 |
17675 |
-168 |
126,619 |
94,112 |
+1,196 |
Mar16 |
151109 |
17765 |
17787 |
17545 |
17599 |
-169 |
68 |
2,308 |
-21 |
Jun16 |
151109 |
17486 |
17517 |
17486 |
17517 |
-169 |
3 |
15 |
+2 |
Sep16 |
151109 |
17416 |
17416 |
17416 |
17416 |
-169 |
|
|
|
Total Volume and Open Interest |
126,690 |
96,435 |
+1,177 |
S & P 500(CME) |
Dec15 |
151109 |
2091.50 |
2097.00 |
2063.00 |
2072.90 |
-20.80 |
6,998 |
95,387 |
-310 |
Mar16 |
151109 |
2065.90 |
2065.90 |
2054.80 |
2065.90 |
-20.90 |
160 |
2,607 |
+51 |
Jun16 |
151109 |
2059.20 |
2059.20 |
2048.20 |
2059.20 |
-21.00 |
147 |
2,617 |
+83 |
Sep16 |
151109 |
2052.50 |
2052.50 |
2041.50 |
2052.50 |
-21.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,305 |
100,612 |
-176 |
S & P 500 E-Mini(Globex) |
Dec15 |
151109 |
2092.00 |
2097.75 |
2062.00 |
2073.00 |
-20.75 |
1,538,081 |
2,773,738 |
+6,192 |
Mar16 |
151109 |
2085.00 |
2090.50 |
2055.50 |
2066.00 |
-20.75 |
4,719 |
92,057 |
+1,745 |
Jun16 |
151109 |
2079.00 |
2083.75 |
2049.00 |
2059.25 |
-21.00 |
182 |
5,666 |
+43 |
Sep16 |
151109 |
2063.75 |
2063.75 |
2044.75 |
2052.50 |
-21.00 |
7 |
42 |
-2 |
Total Volume and Open Interest |
1,542,989 |
2,871,525 |
+7,978 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151109 |
4701.30 |
4712.80 |
4622.00 |
4652.80 |
-50.20 |
246,167 |
342,185 |
+3,324 |
Mar16 |
151109 |
4698.80 |
4708.50 |
4617.80 |
4647.00 |
-51.50 |
109 |
3,893 |
-6 |
Jun16 |
151109 |
4640.80 |
4640.80 |
4619.00 |
4640.80 |
-51.50 |
0 |
226 |
+0 |
Total Volume and Open Interest |
246,276 |
346,380 |
+3,318 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151109 |
1460.00 |
1463.50 |
1437.30 |
1447.70 |
-12.40 |
14,686 |
85,463 |
-32 |
Mar16 |
151109 |
1438.00 |
1444.60 |
1434.80 |
1444.60 |
-12.40 |
1 |
5 |
+1 |
Jun16 |
151109 |
1436.50 |
1436.50 |
1436.50 |
1436.50 |
-12.40 |
|
|
|
Total Volume and Open Interest |
14,687 |
85,474 |
-31 |
Volatility Index(CBOE) |
Nov15 |
151109 |
15.80 |
17.30 |
15.65 |
17.02 |
+1.34 |
71,492 |
122,183 |
-7,541 |
Dec15 |
151109 |
16.55 |
17.60 |
16.47 |
17.48 |
+1.00 |
40,574 |
111,050 |
+5,334 |
Jan16 |
151109 |
17.45 |
18.25 |
17.33 |
18.08 |
+0.68 |
12,114 |
27,535 |
+1,481 |
Feb16 |
151109 |
18.10 |
18.68 |
17.92 |
18.53 |
+0.55 |
4,866 |
21,665 |
-210 |
Total Volume and Open Interest |
136,366 |
320,680 |
-587 |
Russell 2000(ICE) |
Dec15 |
151109 |
1198.10 |
1201.20 |
1176.90 |
1180.40 |
-18.40 |
101,437 |
371,617 |
-1,500 |
Mar16 |
151109 |
1183.60 |
1183.60 |
1175.00 |
1175.40 |
-18.30 |
1,424 |
3,134 |
+1,399 |
Jun16 |
151109 |
1171.70 |
1171.70 |
1171.70 |
1171.70 |
-18.30 |
|
|
|
Total Volume and Open Interest |
102,861 |
374,752 |
-101 |
Nikkei 225(CME) |
Dec15 |
151109 |
19490 |
19720 |
19370 |
19470 |
-20 |
11,885 |
53,074 |
-83 |
Mar16 |
151109 |
19480 |
19735 |
19475 |
19525 |
-20 |
26 |
50 |
+18 |
Total Volume and Open Interest |
11,911 |
53,125 |
-65 |
Nikkei 225(SGX) |
Dec15 |
151109 |
19285 |
19695 |
19225 |
19630 |
+355 |
72,414 |
244,711 |
+2,817 |
Mar16 |
151109 |
19200 |
19650 |
19200 |
19605 |
+360 |
39 |
2,128 |
-14 |
Jun16 |
151109 |
19490 |
19490 |
19490 |
19490 |
+500 |
0 |
205 |
+0 |
Total Volume and Open Interest |
79,924 |
254,559 |
+7,831 |
CAC 40(EURONEXT) |
Nov15 |
151109 |
4994.0 |
4996.5 |
4901.0 |
4909.5 |
-72.5 |
92,043 |
241,576 |
+2,613 |
Dec15 |
151109 |
4990.0 |
4990.0 |
4898.5 |
4905.5 |
-72.0 |
1,946 |
15,614 |
+729 |
Jan16 |
151109 |
4896.5 |
4904.0 |
4885.0 |
4899.5 |
-72.5 |
0 |
13 |
+0 |
Total Volume and Open Interest |
94,283 |
257,596 |
+3,623 |
Hang Seng Index(HKFE) |
Nov15 |
151109 |
22737 |
22951 |
22549 |
22608 |
-130 |
114,392 |
86,622 |
-1,491 |
Dec15 |
151109 |
22736 |
22954 |
22579 |
22633 |
-128 |
897 |
11,145 |
-155 |
Total Volume and Open Interest |
115,375 |
100,732 |
-1,613 |
DAX(EUREX) |
Dec15 |
151109 |
10995.0 |
11013.5 |
10786.0 |
10811.5 |
-175.5 |
92,811 |
134,361 |
+510 |
Mar16 |
151109 |
11019.5 |
11019.5 |
10799.0 |
10821.0 |
-175.5 |
1,385 |
16,430 |
+552 |
Jun16 |
151109 |
10850.0 |
10857.5 |
10850.0 |
10850.5 |
-176.0 |
4 |
1,781 |
+0 |
Total Volume and Open Interest |
94,200 |
152,572 |
+1,062 |
FT-SE 100(EURONEXT) |
Dec15 |
151109 |
6353.00 |
6364.50 |
6260.00 |
6275.50 |
-57.50 |
98,168 |
557,516 |
+1,014 |
Mar16 |
151109 |
6297.00 |
6297.00 |
6220.00 |
6226.50 |
-57.50 |
21 |
5,741 |
-2 |
Jun16 |
151109 |
6178.00 |
6178.00 |
6178.00 |
6178.00 |
-57.50 |
0 |
1,759 |
+0 |
Total Volume and Open Interest |
98,189 |
565,016 |
+1,012 |
SPI 200(SFE) |
Dec15 |
151109 |
5220.0 |
5221.0 |
5090.0 |
5117.0 |
-105.0 |
34,263 |
243,271 |
+3,861 |
Mar16 |
151109 |
5079.0 |
5080.0 |
5038.0 |
5063.0 |
-102.0 |
3 |
3,424 |
+0 |
Jun16 |
151109 |
5053.0 |
5053.0 |
5053.0 |
5053.0 |
-102.0 |
3 |
1,178 |
+0 |
Total Volume and Open Interest |
34,269 |
249,382 |
+3,861 |
FTSE MIB(ISE) |
Dec15 |
151109 |
22465.00 |
22550.00 |
22080.00 |
22105.00 |
-376.00 |
31,547 |
69,147 |
-752 |
Mar16 |
151109 |
22500.00 |
22520.00 |
22110.00 |
22127.00 |
-379.00 |
78 |
658 |
+59 |
Jun16 |
151109 |
21708.00 |
21708.00 |
21708.00 |
21708.00 |
-379.00 |
|
|
|
Total Volume and Open Interest |
31,625 |
69,805 |
-693 |
KOSPI 200(KFE) |
Dec15 |
151109 |
249.90 |
250.25 |
249.65 |
250.25 |
-0.60 |
119,271 |
124,566 |
+2,524 |
Mar16 |
151109 |
247.65 |
248.20 |
247.65 |
248.20 |
-0.75 |
320 |
3,299 |
+14 |
Jun16 |
151109 |
249.10 |
249.10 |
249.10 |
249.10 |
-0.60 |
5 |
579 |
+4 |
Total Volume and Open Interest |
119,596 |
129,762 |
+2,532 |
GSCI(CME) |
Nov15 |
151109 |
348.05 |
348.05 |
348.05 |
348.05 |
-4.30 |
65 |
13,166 |
+11 |
Dec15 |
151109 |
353.85 |
353.85 |
353.85 |
353.85 |
-4.20 |
48 |
403 |
+14 |
Jan16 |
151109 |
356.85 |
356.85 |
356.85 |
356.85 |
-4.20 |
|
|
|
Total Volume and Open Interest |
113 |
13,569 |
+25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|