|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 13, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151113 |
862.50 |
862.50 |
854.50 |
855.25 |
-7.75 |
84,995 |
288,259 |
-96 |
Mar16 |
151113 |
863.25 |
863.25 |
855.50 |
856.25 |
-7.75 |
37,268 |
148,960 |
+3,994 |
May16 |
151113 |
867.00 |
867.50 |
860.75 |
862.00 |
-6.75 |
14,919 |
79,517 |
+1,548 |
Jul16 |
151113 |
874.75 |
874.75 |
867.00 |
868.25 |
-6.25 |
14,800 |
75,519 |
+178 |
Aug16 |
151113 |
870.75 |
872.00 |
868.50 |
869.75 |
-5.50 |
1,687 |
9,088 |
+101 |
Sep16 |
151113 |
871.50 |
871.50 |
868.00 |
869.75 |
-5.00 |
723 |
2,259 |
+63 |
Nov16 |
151113 |
877.00 |
878.25 |
872.50 |
874.00 |
-5.00 |
5,279 |
66,108 |
+481 |
Jan17 |
151113 |
880.00 |
880.00 |
879.00 |
880.00 |
-5.00 |
47 |
746 |
+31 |
Mar17 |
151113 |
884.00 |
884.00 |
884.00 |
884.00 |
-5.00 |
20 |
399 |
-3 |
May17 |
151113 |
887.00 |
888.00 |
887.00 |
888.00 |
-4.50 |
0 |
391 |
+0 |
Jul17 |
151113 |
894.00 |
894.00 |
893.75 |
893.75 |
-4.00 |
10 |
694 |
+5 |
Aug17 |
151113 |
891.00 |
891.00 |
891.00 |
891.00 |
-3.75 |
0 |
42 |
+0 |
Sep17 |
151113 |
885.00 |
885.00 |
885.00 |
885.00 |
-3.25 |
0 |
22 |
+0 |
Nov17 |
151113 |
887.00 |
887.75 |
885.00 |
887.00 |
-2.00 |
9 |
916 |
+4 |
Total Volume and Open Interest |
161,332 |
673,955 |
+5,335 |
Soybean Meal(CBOT) |
Dec15 |
151113 |
291.10 |
291.40 |
288.30 |
288.80 |
-2.60 |
36,400 |
104,352 |
-7,418 |
Jan16 |
151113 |
291.70 |
291.90 |
289.00 |
289.50 |
-2.40 |
25,873 |
89,832 |
+3,275 |
Mar16 |
151113 |
291.10 |
291.60 |
289.00 |
289.40 |
-2.00 |
13,004 |
71,937 |
+1,531 |
May16 |
151113 |
291.70 |
292.20 |
290.00 |
290.50 |
-1.30 |
8,173 |
53,769 |
+650 |
Jul16 |
151113 |
293.30 |
293.60 |
291.50 |
292.20 |
-0.80 |
5,862 |
43,393 |
+567 |
Aug16 |
151113 |
293.90 |
294.30 |
292.30 |
292.90 |
-0.70 |
1,839 |
11,962 |
+360 |
Sep16 |
151113 |
294.00 |
294.80 |
292.60 |
293.10 |
-0.60 |
1,672 |
11,106 |
+58 |
Oct16 |
151113 |
292.90 |
294.40 |
292.20 |
292.80 |
-0.40 |
853 |
8,856 |
+290 |
Dec16 |
151113 |
293.80 |
295.50 |
292.60 |
293.80 |
-0.30 |
2,707 |
23,358 |
+508 |
Jan17 |
151113 |
294.60 |
296.20 |
294.30 |
294.80 |
-0.30 |
47 |
1,267 |
-7 |
Total Volume and Open Interest |
96,624 |
422,637 |
+43 |
Soybean Oil(CBOT) |
Dec15 |
151113 |
27.43 |
27.45 |
27.01 |
27.04 |
-0.40 |
47,774 |
122,185 |
-5,995 |
Jan16 |
151113 |
27.71 |
27.72 |
27.30 |
27.32 |
-0.39 |
30,685 |
103,943 |
-50 |
Mar16 |
151113 |
27.91 |
27.92 |
27.52 |
27.54 |
-0.39 |
14,607 |
72,774 |
+347 |
May16 |
151113 |
28.05 |
28.06 |
27.70 |
27.75 |
-0.38 |
6,948 |
63,885 |
-180 |
Jul16 |
151113 |
28.26 |
28.31 |
27.94 |
27.96 |
-0.37 |
3,748 |
41,501 |
+331 |
Aug16 |
151113 |
28.34 |
28.38 |
28.04 |
28.04 |
-0.38 |
471 |
8,023 |
-74 |
Sep16 |
151113 |
28.41 |
28.41 |
28.08 |
28.11 |
-0.37 |
309 |
6,220 |
-40 |
Oct16 |
151113 |
28.43 |
28.43 |
28.11 |
28.12 |
-0.37 |
335 |
6,609 |
+83 |
Dec16 |
151113 |
28.50 |
28.54 |
28.20 |
28.23 |
-0.36 |
1,274 |
23,626 |
+19 |
Jan17 |
151113 |
28.53 |
28.53 |
28.47 |
28.47 |
-0.35 |
60 |
1,194 |
+0 |
Total Volume and Open Interest |
106,261 |
452,027 |
-5,509 |
Canola(WCE) |
Nov15 |
151113 |
464.8 |
464.8 |
464.8 |
464.8 |
-0.9 |
0 |
309 |
+0 |
Jan16 |
151113 |
473.1 |
473.6 |
469.6 |
471.5 |
-1.6 |
19,219 |
110,649 |
-2,464 |
Mar16 |
151113 |
479.7 |
480.1 |
475.7 |
477.6 |
-2.4 |
5,619 |
38,712 |
+1,853 |
May16 |
151113 |
483.6 |
483.7 |
479.6 |
481.5 |
-2.6 |
1,531 |
7,006 |
+327 |
Jul16 |
151113 |
484.3 |
487.1 |
482.8 |
484.9 |
-2.6 |
1,248 |
12,400 |
+333 |
Total Volume and Open Interest |
27,913 |
175,172 |
+195 |
Corn(CBOT) |
Dec15 |
151113 |
361.50 |
362.25 |
358.00 |
358.25 |
-3.75 |
274,519 |
449,695 |
-29,550 |
Mar16 |
151113 |
369.00 |
369.75 |
365.25 |
365.50 |
-4.00 |
209,133 |
479,969 |
+31,891 |
May16 |
151113 |
375.25 |
375.50 |
371.50 |
371.75 |
-3.75 |
73,843 |
146,344 |
+5,247 |
Jul16 |
151113 |
381.00 |
381.00 |
376.75 |
377.00 |
-4.00 |
49,906 |
145,582 |
+4,131 |
Sep16 |
151113 |
384.50 |
385.00 |
380.50 |
380.75 |
-4.00 |
6,778 |
67,346 |
+1,304 |
Dec16 |
151113 |
391.25 |
392.00 |
387.25 |
387.75 |
-4.00 |
12,824 |
112,440 |
+1,525 |
Mar17 |
151113 |
399.50 |
400.75 |
396.50 |
396.50 |
-3.75 |
594 |
4,466 |
+94 |
May17 |
151113 |
403.25 |
403.25 |
402.50 |
402.50 |
-3.75 |
13 |
1,448 |
-8 |
Jul17 |
151113 |
409.00 |
409.00 |
406.50 |
406.50 |
-4.00 |
26 |
1,815 |
-10 |
Sep17 |
151113 |
401.00 |
401.00 |
401.00 |
401.00 |
-3.25 |
28 |
808 |
+20 |
Total Volume and Open Interest |
627,699 |
1,412,916 |
+14,651 |
Wheat(CBOT) |
Dec15 |
151113 |
496.25 |
499.75 |
491.25 |
495.75 |
-2.25 |
83,843 |
121,083 |
-14,560 |
Mar16 |
151113 |
498.50 |
501.25 |
492.75 |
497.75 |
-2.50 |
67,911 |
150,399 |
+11,222 |
May16 |
151113 |
502.00 |
503.75 |
495.25 |
501.25 |
-1.75 |
15,502 |
37,345 |
+1,466 |
Jul16 |
151113 |
503.75 |
505.00 |
496.75 |
502.50 |
-1.75 |
13,056 |
50,101 |
+3,112 |
Sep16 |
151113 |
508.75 |
510.75 |
506.25 |
510.75 |
-1.75 |
437 |
7,475 |
+63 |
Dec16 |
151113 |
525.00 |
525.75 |
518.75 |
524.75 |
-1.25 |
1,112 |
12,919 |
+47 |
Total Volume and Open Interest |
181,891 |
381,091 |
+1,350 |
Wheat(KCBT) |
Dec15 |
151113 |
462.00 |
466.00 |
458.00 |
465.50 |
+1.75 |
19,593 |
76,854 |
-4,075 |
Mar16 |
151113 |
477.00 |
480.00 |
472.25 |
479.75 |
+1.75 |
16,683 |
72,926 |
+5,246 |
May16 |
151113 |
487.00 |
490.00 |
482.25 |
489.50 |
+1.75 |
3,411 |
15,732 |
+343 |
Jul16 |
151113 |
497.00 |
500.25 |
492.25 |
499.75 |
+1.75 |
3,104 |
29,898 |
+618 |
Sep16 |
151113 |
509.00 |
513.25 |
509.00 |
513.25 |
+1.25 |
554 |
5,065 |
+38 |
Dec16 |
151113 |
532.00 |
532.00 |
526.50 |
531.25 |
+0.25 |
144 |
7,121 |
-2 |
Total Volume and Open Interest |
43,489 |
207,995 |
+2,168 |
Wheat(MGE) |
Dec15 |
151113 |
505.00 |
506.00 |
501.00 |
504.25 |
-1.00 |
4,526 |
23,878 |
-1,268 |
Mar16 |
151113 |
511.00 |
511.75 |
505.25 |
509.25 |
-2.00 |
3,346 |
24,101 |
+366 |
May16 |
151113 |
521.50 |
521.50 |
515.25 |
519.50 |
-2.00 |
837 |
9,066 |
+111 |
Jul16 |
151113 |
529.25 |
530.75 |
525.50 |
530.50 |
-1.00 |
232 |
6,965 |
+90 |
Sep16 |
151113 |
540.25 |
542.00 |
537.50 |
541.50 |
-0.25 |
156 |
4,128 |
+40 |
Total Volume and Open Interest |
9,201 |
70,306 |
-627 |
Oats(CBOT) |
Dec15 |
151113 |
230.50 |
233.00 |
224.25 |
231.50 |
+1.50 |
1,036 |
6,363 |
-352 |
Mar16 |
151113 |
227.25 |
227.25 |
222.50 |
224.75 |
-2.50 |
784 |
4,690 |
+40 |
May16 |
151113 |
225.00 |
225.75 |
223.00 |
225.50 |
-2.50 |
10 |
466 |
+2 |
Jul16 |
151113 |
228.50 |
228.50 |
228.50 |
228.50 |
-2.00 |
6 |
175 |
+0 |
Total Volume and Open Interest |
1,841 |
11,702 |
-307 |
Rough Rice(CBOT) |
Nov15 |
151113 |
11.96 |
11.96 |
11.96 |
11.96 |
-0.15 |
4 |
18 |
-10 |
Jan16 |
151113 |
12.31 |
12.32 |
12.03 |
12.15 |
-0.21 |
510 |
9,390 |
-54 |
Mar16 |
151113 |
12.49 |
12.56 |
12.39 |
12.40 |
-0.22 |
112 |
1,885 |
+27 |
May16 |
151113 |
12.70 |
12.70 |
12.69 |
12.69 |
-0.22 |
15 |
689 |
+10 |
Total Volume and Open Interest |
680 |
12,518 |
-5 |
Live Cattle(CME) |
Dec15 |
151113 |
133.250 |
133.535 |
130.150 |
130.685 |
-2.465 |
24,407 |
85,413 |
-4,837 |
Feb16 |
151113 |
135.300 |
135.600 |
132.235 |
132.650 |
-2.585 |
21,409 |
85,198 |
+2,901 |
Apr16 |
151113 |
134.750 |
135.075 |
131.985 |
132.550 |
-2.400 |
11,497 |
51,375 |
+813 |
Jun16 |
151113 |
125.330 |
126.050 |
123.230 |
123.800 |
-2.130 |
7,724 |
30,096 |
+694 |
Aug16 |
151113 |
122.535 |
123.400 |
120.750 |
121.350 |
-1.800 |
2,316 |
6,609 |
+122 |
Oct16 |
151113 |
124.830 |
125.150 |
122.350 |
123.200 |
-1.835 |
1,237 |
4,010 |
+176 |
Total Volume and Open Interest |
69,307 |
267,484 |
+59 |
Feeder Cattle(CME) |
Nov15 |
151113 |
175.550 |
176.000 |
172.035 |
175.080 |
-0.300 |
1,405 |
3,938 |
-201 |
Jan16 |
151113 |
166.500 |
167.985 |
162.630 |
164.550 |
-2.350 |
3,364 |
16,771 |
+42 |
Mar16 |
151113 |
163.250 |
164.650 |
159.550 |
160.935 |
-3.115 |
1,850 |
6,391 |
+161 |
Apr16 |
151113 |
164.985 |
166.130 |
161.300 |
162.400 |
-3.400 |
925 |
2,826 |
-13 |
May16 |
151113 |
165.900 |
166.685 |
161.700 |
162.880 |
-3.320 |
536 |
2,845 |
-108 |
Aug16 |
151113 |
166.935 |
168.000 |
163.450 |
164.450 |
-3.050 |
173 |
1,707 |
-8 |
Sep16 |
151113 |
163.485 |
163.485 |
163.485 |
163.485 |
-3.565 |
8 |
92 |
+0 |
Total Volume and Open Interest |
8,264 |
34,602 |
-126 |
Lean Hogs(CME) |
Dec15 |
151113 |
56.430 |
56.850 |
53.785 |
54.800 |
-1.300 |
27,715 |
56,802 |
-4,471 |
Feb16 |
151113 |
58.400 |
58.750 |
55.735 |
57.050 |
-1.200 |
20,326 |
78,758 |
+5,592 |
Apr16 |
151113 |
63.735 |
63.785 |
61.700 |
62.235 |
-1.345 |
8,541 |
38,853 |
+564 |
May16 |
151113 |
70.500 |
70.500 |
68.900 |
68.930 |
-1.070 |
21 |
663 |
+2 |
Jun16 |
151113 |
73.950 |
74.180 |
72.635 |
73.150 |
-0.750 |
3,942 |
16,181 |
-29 |
Jul16 |
151113 |
74.400 |
74.680 |
73.050 |
73.650 |
-0.900 |
1,675 |
7,533 |
+362 |
Aug16 |
151113 |
74.300 |
74.700 |
73.180 |
73.635 |
-0.765 |
812 |
2,710 |
-12 |
Oct16 |
151113 |
64.300 |
65.200 |
63.985 |
64.385 |
+0.100 |
761 |
2,903 |
+101 |
Total Volume and Open Interest |
64,349 |
207,565 |
+1,765 |
Class III Milk(CME) |
Nov15 |
151113 |
15.42 |
15.43 |
15.39 |
15.41 |
-0.02 |
156 |
4,637 |
+18 |
Dec15 |
151113 |
15.15 |
15.18 |
15.01 |
15.06 |
-0.06 |
114 |
4,506 |
+29 |
Jan16 |
151113 |
15.05 |
15.15 |
15.02 |
15.12 |
+0.05 |
77 |
2,688 |
+46 |
Feb16 |
151113 |
15.06 |
15.14 |
15.04 |
15.07 |
-0.01 |
99 |
2,307 |
+59 |
Mar16 |
151113 |
15.24 |
15.31 |
15.22 |
15.25 |
-0.01 |
58 |
2,179 |
+31 |
Apr16 |
151113 |
15.47 |
15.47 |
15.39 |
15.43 |
-0.06 |
142 |
1,638 |
+118 |
May16 |
151113 |
15.73 |
15.76 |
15.71 |
15.73 |
-0.07 |
142 |
1,515 |
+89 |
Jun16 |
151113 |
16.19 |
16.19 |
16.13 |
16.16 |
-0.04 |
28 |
1,331 |
+15 |
Jul16 |
151113 |
16.57 |
16.57 |
16.55 |
16.55 |
unch |
35 |
1,037 |
+26 |
Aug16 |
151113 |
16.77 |
16.78 |
16.73 |
16.73 |
-0.01 |
16 |
962 |
+9 |
Sep16 |
151113 |
16.85 |
16.85 |
16.82 |
16.82 |
unch |
18 |
955 |
+16 |
Oct16 |
151113 |
16.81 |
16.82 |
16.78 |
16.78 |
-0.01 |
12 |
873 |
+11 |
Nov16 |
151113 |
16.66 |
16.67 |
16.58 |
16.58 |
-0.07 |
13 |
842 |
+12 |
Total Volume and Open Interest |
940 |
26,409 |
+508 |
Cocoa(ICE) |
Dec15 |
151113 |
3312 |
3368 |
3305 |
3346 |
+37 |
10,316 |
13,454 |
-6,759 |
Mar16 |
151113 |
3335 |
3365 |
3323 |
3363 |
+35 |
25,414 |
104,291 |
+4,946 |
May16 |
151113 |
3325 |
3362 |
3320 |
3359 |
+35 |
5,349 |
39,224 |
+676 |
Jul16 |
151113 |
3318 |
3353 |
3309 |
3349 |
+37 |
2,560 |
19,575 |
+302 |
Sep16 |
151113 |
3302 |
3332 |
3296 |
3332 |
+36 |
984 |
13,536 |
+445 |
Dec16 |
151113 |
3281 |
3297 |
3281 |
3297 |
+34 |
287 |
9,926 |
+24 |
Mar17 |
151113 |
3245 |
3273 |
3245 |
3273 |
+31 |
605 |
18,665 |
-113 |
Total Volume and Open Interest |
45,519 |
225,441 |
-478 |
Coffee "C"(ICE) |
Dec15 |
151113 |
115.85 |
116.20 |
111.60 |
112.15 |
-3.15 |
24,203 |
46,817 |
-8,965 |
Mar16 |
151113 |
119.00 |
119.65 |
115.30 |
115.80 |
-2.95 |
24,389 |
84,751 |
+7,284 |
May16 |
151113 |
121.50 |
121.80 |
117.55 |
118.00 |
-2.95 |
4,932 |
28,509 |
-78 |
Jul16 |
151113 |
123.70 |
123.80 |
119.65 |
120.10 |
-3.00 |
2,121 |
14,483 |
+523 |
Sep16 |
151113 |
125.80 |
125.80 |
121.60 |
122.05 |
-2.90 |
556 |
8,577 |
+104 |
Dec16 |
151113 |
128.65 |
128.65 |
124.60 |
125.00 |
-2.85 |
343 |
11,355 |
+632 |
Total Volume and Open Interest |
56,882 |
199,722 |
-432 |
Orange Juice(ICE) |
Jan16 |
151113 |
155.00 |
160.70 |
152.00 |
152.95 |
-3.30 |
2,753 |
10,051 |
+154 |
Mar16 |
151113 |
149.15 |
154.20 |
148.50 |
149.10 |
-1.75 |
623 |
3,119 |
+171 |
May16 |
151113 |
151.90 |
153.80 |
148.95 |
148.95 |
-1.55 |
30 |
857 |
+2 |
Jul16 |
151113 |
148.80 |
148.80 |
148.80 |
148.80 |
-1.85 |
19 |
340 |
+15 |
Sep16 |
151113 |
152.00 |
152.50 |
148.90 |
148.90 |
-1.85 |
0 |
47 |
+0 |
Nov16 |
151113 |
149.00 |
149.00 |
149.00 |
149.00 |
-1.85 |
|
|
|
Total Volume and Open Interest |
3,425 |
14,415 |
+342 |
Sugar #11(ICE) |
Mar16 |
151113 |
15.00 |
15.26 |
14.85 |
15.04 |
+0.07 |
55,013 |
434,889 |
-5,130 |
May16 |
151113 |
14.61 |
14.84 |
14.48 |
14.67 |
+0.07 |
18,866 |
149,486 |
+1,611 |
Jul16 |
151113 |
14.31 |
14.50 |
14.19 |
14.36 |
+0.07 |
11,295 |
111,794 |
+181 |
Oct16 |
151113 |
14.27 |
14.50 |
14.23 |
14.38 |
+0.07 |
4,504 |
70,828 |
+460 |
Mar17 |
151113 |
14.68 |
14.87 |
14.60 |
14.76 |
+0.08 |
2,103 |
34,717 |
+973 |
May17 |
151113 |
14.48 |
14.70 |
14.44 |
14.58 |
+0.06 |
439 |
7,522 |
-21 |
Jul17 |
151113 |
14.29 |
14.49 |
14.26 |
14.38 |
+0.04 |
279 |
7,699 |
-11 |
Oct17 |
151113 |
14.30 |
14.50 |
14.27 |
14.37 |
+0.03 |
57 |
8,829 |
+30 |
Total Volume and Open Interest |
92,611 |
832,498 |
-1,913 |
London Cocoa(LCE) |
Dec15 |
151113 |
2276 |
2308 |
2273 |
2307 |
+32 |
4,857 |
72,540 |
+187 |
Mar16 |
151113 |
2255 |
2290 |
2255 |
2288 |
+31 |
12,087 |
83,175 |
-52 |
May16 |
151113 |
2243 |
2275 |
2243 |
2274 |
+30 |
1,833 |
28,387 |
+540 |
Jul16 |
151113 |
2236 |
2266 |
2236 |
2264 |
+30 |
784 |
37,170 |
+42 |
Sep16 |
151113 |
2225 |
2256 |
2225 |
2254 |
+31 |
779 |
34,016 |
-55 |
Dec16 |
151113 |
2190 |
2218 |
2190 |
2217 |
+32 |
1,409 |
17,334 |
+765 |
Mar17 |
151113 |
2170 |
2193 |
2167 |
2192 |
+28 |
627 |
26,202 |
+77 |
Total Volume and Open Interest |
22,418 |
299,405 |
+1,522 |
London Sugar(LCE) |
Mar16 |
151113 |
402.60 |
408.30 |
400.60 |
403.50 |
+0.90 |
6,498 |
37,358 |
+104 |
May16 |
151113 |
403.70 |
409.80 |
402.60 |
406.20 |
+1.70 |
1,468 |
14,990 |
+390 |
Aug16 |
151113 |
402.60 |
408.10 |
401.90 |
405.30 |
+1.90 |
646 |
7,719 |
+59 |
Oct16 |
151113 |
401.30 |
406.60 |
401.30 |
403.90 |
+1.60 |
192 |
4,105 |
+103 |
Dec16 |
151113 |
404.90 |
407.50 |
404.80 |
404.80 |
+1.50 |
50 |
1,551 |
+25 |
Total Volume and Open Interest |
13,273 |
71,085 |
-1,896 |
Cotton(ICE) |
Dec15 |
151113 |
61.84 |
62.02 |
61.36 |
61.68 |
-0.16 |
15,536 |
53,860 |
-7,749 |
Mar16 |
151113 |
62.12 |
62.33 |
61.56 |
61.99 |
-0.17 |
14,662 |
103,683 |
+7,333 |
May16 |
151113 |
62.83 |
63.00 |
62.25 |
62.67 |
-0.18 |
2,254 |
19,267 |
+955 |
Jul16 |
151113 |
63.14 |
63.38 |
62.70 |
63.08 |
-0.19 |
342 |
8,115 |
+84 |
Oct16 |
151113 |
63.16 |
63.16 |
63.16 |
63.16 |
-0.22 |
0 |
3 |
+0 |
Dec16 |
151113 |
63.03 |
63.51 |
62.95 |
63.29 |
-0.11 |
95 |
7,773 |
+51 |
Total Volume and Open Interest |
32,893 |
193,127 |
+674 |
Lumber(CME) |
Nov15 |
151113 |
257.0 |
258.0 |
247.1 |
251.0 |
-4.7 |
42 |
46 |
-24 |
Jan16 |
151113 |
248.2 |
249.2 |
242.5 |
243.1 |
-5.5 |
443 |
3,060 |
-1 |
Mar16 |
151113 |
251.0 |
251.1 |
245.9 |
246.0 |
-4.7 |
93 |
665 |
+4 |
May16 |
151113 |
254.9 |
254.9 |
253.1 |
253.1 |
-4.5 |
9 |
29 |
+3 |
Total Volume and Open Interest |
587 |
3,804 |
-18 |
Crude Oil(NYM) |
Dec15 |
151113 |
41.61 |
42.21 |
40.22 |
40.74 |
-1.01 |
502,371 |
271,096 |
-42,946 |
Jan16 |
151113 |
42.92 |
43.53 |
41.55 |
42.00 |
-1.03 |
237,600 |
428,333 |
+49,687 |
Feb16 |
151113 |
43.91 |
44.48 |
42.64 |
43.02 |
-0.98 |
68,717 |
120,002 |
+10,182 |
Mar16 |
151113 |
44.71 |
45.26 |
43.49 |
43.86 |
-0.93 |
54,184 |
160,727 |
+3,497 |
Apr16 |
151113 |
45.39 |
45.83 |
44.20 |
44.56 |
-0.89 |
21,533 |
52,527 |
-499 |
May16 |
151113 |
46.05 |
46.45 |
44.88 |
45.14 |
-0.85 |
14,498 |
45,767 |
+1,934 |
Jun16 |
151113 |
46.33 |
46.96 |
45.28 |
45.63 |
-0.79 |
31,285 |
110,996 |
+1,960 |
Jul16 |
151113 |
47.04 |
47.04 |
45.83 |
46.06 |
-0.73 |
4,478 |
30,892 |
+664 |
Aug16 |
151113 |
47.29 |
47.67 |
46.09 |
46.46 |
-0.68 |
1,809 |
25,837 |
+302 |
Sep16 |
151113 |
47.44 |
48.05 |
46.63 |
46.87 |
-0.63 |
3,313 |
53,165 |
+187 |
Oct16 |
151113 |
47.17 |
47.37 |
47.17 |
47.30 |
-0.57 |
803 |
25,773 |
+65 |
Nov16 |
151113 |
47.84 |
47.84 |
47.76 |
47.76 |
-0.52 |
759 |
21,805 |
-52 |
Dec16 |
151113 |
48.70 |
49.30 |
47.87 |
48.23 |
-0.47 |
29,045 |
152,191 |
-629 |
Jan17 |
151113 |
48.56 |
49.41 |
48.40 |
48.56 |
-0.44 |
567 |
19,261 |
-16 |
Feb17 |
151113 |
48.87 |
49.50 |
48.87 |
48.87 |
-0.42 |
146 |
9,219 |
+31 |
Mar17 |
151113 |
49.16 |
49.96 |
48.99 |
49.16 |
-0.41 |
269 |
9,219 |
+40 |
Total Volume and Open Interest |
980,949 |
1,697,085 |
+25,495 |
e-miNY Crude Oil(NYM) |
Dec15 |
151113 |
41.650 |
42.225 |
40.225 |
40.750 |
-1.000 |
6,838 |
2,966 |
+9 |
Jan16 |
151113 |
43.025 |
43.500 |
41.575 |
42.000 |
-1.025 |
637 |
779 |
+187 |
Feb16 |
151113 |
43.800 |
44.300 |
42.700 |
43.025 |
-0.975 |
254 |
317 |
+130 |
Mar16 |
151113 |
44.475 |
44.475 |
43.725 |
43.850 |
-0.950 |
18 |
195 |
+11 |
Apr16 |
151113 |
45.350 |
45.350 |
44.550 |
44.550 |
-0.900 |
84 |
53 |
-42 |
May16 |
151113 |
45.150 |
45.150 |
45.150 |
45.150 |
-0.850 |
71 |
69 |
+55 |
Jun16 |
151113 |
46.825 |
46.825 |
45.350 |
45.625 |
-0.800 |
4 |
38 |
+2 |
Jul16 |
151113 |
46.050 |
46.050 |
46.050 |
46.050 |
-0.750 |
1 |
4 |
+0 |
Aug16 |
151113 |
46.450 |
46.450 |
46.450 |
46.450 |
-0.700 |
0 |
2 |
+0 |
Sep16 |
151113 |
46.875 |
46.875 |
46.875 |
46.875 |
-0.625 |
0 |
5 |
+0 |
Total Volume and Open Interest |
7,980 |
4,621 |
+378 |
NY Harbor ULSD(NYM) |
Dec15 |
151113 |
140.69 |
142.79 |
137.73 |
138.13 |
-2.53 |
55,667 |
68,533 |
-2,787 |
Jan16 |
151113 |
142.93 |
145.00 |
140.09 |
140.48 |
-2.41 |
32,644 |
93,592 |
+3,265 |
Feb16 |
151113 |
144.90 |
146.87 |
142.27 |
142.69 |
-2.26 |
14,821 |
49,354 |
+2,677 |
Mar16 |
151113 |
145.98 |
147.79 |
143.50 |
143.93 |
-2.07 |
8,572 |
38,186 |
+987 |
Apr16 |
151113 |
146.31 |
148.05 |
144.04 |
144.42 |
-1.91 |
4,941 |
24,086 |
+605 |
May16 |
151113 |
147.25 |
149.22 |
145.14 |
145.65 |
-1.81 |
2,959 |
13,538 |
-182 |
Jun16 |
151113 |
148.64 |
150.59 |
146.46 |
147.02 |
-1.83 |
4,714 |
27,405 |
+267 |
Jul16 |
151113 |
152.10 |
152.17 |
148.18 |
148.60 |
-1.85 |
508 |
7,666 |
+63 |
Aug16 |
151113 |
153.14 |
153.20 |
149.75 |
150.19 |
-1.82 |
271 |
5,628 |
+51 |
Sep16 |
151113 |
153.50 |
155.34 |
151.85 |
151.97 |
-1.77 |
419 |
6,403 |
+174 |
Oct16 |
151113 |
156.30 |
156.30 |
154.03 |
154.03 |
-1.71 |
186 |
3,875 |
+30 |
Nov16 |
151113 |
158.80 |
159.06 |
155.86 |
156.00 |
-1.66 |
165 |
3,568 |
+35 |
Dec16 |
151113 |
159.47 |
161.14 |
157.37 |
157.87 |
-1.61 |
996 |
25,379 |
+100 |
Jan17 |
151113 |
161.05 |
161.81 |
159.72 |
159.72 |
-1.55 |
158 |
1,883 |
+26 |
Total Volume and Open Interest |
127,220 |
375,338 |
+5,375 |
RBOB Gasoline(NYM) |
Dec15 |
151113 |
127.39 |
128.61 |
123.24 |
123.89 |
-3.42 |
58,194 |
74,362 |
-5,364 |
Jan16 |
151113 |
126.20 |
127.55 |
122.49 |
123.12 |
-3.07 |
42,928 |
106,671 |
+4,249 |
Feb16 |
151113 |
127.60 |
128.94 |
124.22 |
124.80 |
-2.88 |
13,748 |
35,758 |
+864 |
Mar16 |
151113 |
130.58 |
131.90 |
127.36 |
128.04 |
-2.71 |
9,638 |
33,515 |
+879 |
Apr16 |
151113 |
152.25 |
153.81 |
149.81 |
150.34 |
-2.29 |
4,747 |
23,183 |
+1,173 |
May16 |
151113 |
153.75 |
155.45 |
151.42 |
152.04 |
-2.26 |
2,349 |
17,672 |
+42 |
Jun16 |
151113 |
153.89 |
155.50 |
151.41 |
152.11 |
-2.22 |
3,436 |
18,153 |
+21 |
Jul16 |
151113 |
153.50 |
154.67 |
150.65 |
151.38 |
-2.14 |
1,746 |
9,042 |
-39 |
Aug16 |
151113 |
152.65 |
153.08 |
149.33 |
150.07 |
-2.11 |
1,265 |
7,809 |
+396 |
Sep16 |
151113 |
150.00 |
150.90 |
147.42 |
147.97 |
-2.09 |
1,064 |
9,906 |
+128 |
Total Volume and Open Interest |
142,449 |
360,383 |
+3,287 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151113 |
123.89 |
123.89 |
123.89 |
123.89 |
-3.42 |
1 |
1 |
+0 |
Jan16 |
151113 |
123.12 |
123.12 |
123.12 |
123.12 |
-3.07 |
|
|
|
Feb16 |
151113 |
124.80 |
124.80 |
124.80 |
124.80 |
-2.88 |
|
|
|
Mar16 |
151113 |
128.04 |
128.04 |
128.04 |
128.04 |
-2.71 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Dec15 |
151113 |
2.285 |
2.391 |
2.284 |
2.361 |
+0.101 |
162,914 |
173,286 |
-19,584 |
Jan16 |
151113 |
2.470 |
2.547 |
2.467 |
2.526 |
+0.081 |
104,353 |
299,443 |
+20,934 |
Feb16 |
151113 |
2.521 |
2.586 |
2.513 |
2.570 |
+0.077 |
34,859 |
66,070 |
-2,181 |
Mar16 |
151113 |
2.531 |
2.580 |
2.514 |
2.567 |
+0.070 |
37,154 |
119,119 |
+3,257 |
Apr16 |
151113 |
2.505 |
2.542 |
2.489 |
2.529 |
+0.055 |
30,231 |
95,960 |
+5,126 |
May16 |
151113 |
2.549 |
2.570 |
2.529 |
2.560 |
+0.047 |
8,620 |
41,325 |
+1,554 |
Jun16 |
151113 |
2.588 |
2.612 |
2.576 |
2.603 |
+0.043 |
6,176 |
25,630 |
-890 |
Jul16 |
151113 |
2.644 |
2.656 |
2.624 |
2.647 |
+0.038 |
3,149 |
21,994 |
+139 |
Aug16 |
151113 |
2.644 |
2.670 |
2.637 |
2.661 |
+0.035 |
1,881 |
19,668 |
+54 |
Sep16 |
151113 |
2.652 |
2.670 |
2.637 |
2.661 |
+0.034 |
1,018 |
18,710 |
+218 |
Oct16 |
151113 |
2.675 |
2.695 |
2.640 |
2.684 |
+0.034 |
6,736 |
30,499 |
+1,660 |
Nov16 |
151113 |
2.754 |
2.767 |
2.733 |
2.759 |
+0.033 |
459 |
13,000 |
-127 |
Dec16 |
151113 |
2.904 |
2.918 |
2.873 |
2.910 |
+0.028 |
602 |
14,093 |
+46 |
Jan17 |
151113 |
3.011 |
3.027 |
2.999 |
3.019 |
+0.027 |
1,136 |
15,995 |
-390 |
Feb17 |
151113 |
3.008 |
3.017 |
2.969 |
3.012 |
+0.027 |
47 |
3,861 |
+20 |
Mar17 |
151113 |
2.960 |
2.973 |
2.956 |
2.967 |
+0.027 |
319 |
7,788 |
-107 |
Total Volume and Open Interest |
402,092 |
1,009,189 |
+10,444 |
Brent Crude Oil(ICE) |
Dec15 |
151113 |
44.08 |
44.85 |
43.57 |
43.61 |
-0.45 |
193,335 |
125,089 |
-58,129 |
Jan16 |
151113 |
45.19 |
45.95 |
44.16 |
44.47 |
-0.72 |
325,820 |
403,730 |
-5,889 |
Feb16 |
151113 |
45.95 |
46.76 |
45.00 |
45.30 |
-0.74 |
112,769 |
255,618 |
+11,753 |
Mar16 |
151113 |
46.75 |
47.38 |
45.66 |
45.97 |
-0.73 |
68,616 |
260,198 |
+6,850 |
Apr16 |
151113 |
47.49 |
48.20 |
46.51 |
46.82 |
-0.70 |
29,948 |
122,854 |
+263 |
May16 |
151113 |
48.30 |
48.98 |
47.33 |
47.65 |
-0.67 |
18,695 |
78,495 |
+2,749 |
Jun16 |
151113 |
49.10 |
49.72 |
48.10 |
48.41 |
-0.65 |
42,689 |
152,501 |
+2,215 |
Jul16 |
151113 |
49.72 |
50.30 |
48.90 |
49.06 |
-0.62 |
10,240 |
41,123 |
+394 |
Aug16 |
151113 |
50.23 |
50.85 |
49.44 |
49.66 |
-0.58 |
5,219 |
39,715 |
+558 |
Sep16 |
151113 |
50.90 |
50.90 |
50.00 |
50.25 |
-0.55 |
10,310 |
44,747 |
+1,612 |
Oct16 |
151113 |
51.51 |
51.51 |
50.80 |
50.80 |
-0.52 |
1,277 |
27,902 |
+211 |
Nov16 |
151113 |
51.34 |
51.34 |
51.34 |
51.34 |
-0.49 |
725 |
22,529 |
+49 |
Dec16 |
151113 |
52.36 |
52.96 |
51.55 |
51.87 |
-0.47 |
31,821 |
181,363 |
+3,815 |
Jan17 |
151113 |
52.35 |
52.35 |
52.35 |
52.35 |
-0.46 |
1,284 |
20,816 |
+407 |
Total Volume and Open Interest |
868,413 |
2,080,348 |
-33,831 |
Gas Oil(ICE) |
Dec15 |
151113 |
430.00 |
437.50 |
422.00 |
426.25 |
-5.00 |
107,645 |
160,311 |
+10,141 |
Jan16 |
151113 |
434.75 |
441.50 |
427.00 |
431.00 |
-4.75 |
54,668 |
120,588 |
+9,163 |
Feb16 |
151113 |
439.75 |
446.00 |
431.75 |
435.75 |
-4.50 |
15,004 |
56,349 |
+2,554 |
Mar16 |
151113 |
443.75 |
449.75 |
436.00 |
439.75 |
-4.50 |
12,503 |
52,379 |
+2,054 |
Apr16 |
151113 |
448.50 |
453.75 |
440.50 |
444.25 |
-4.50 |
5,111 |
30,022 |
+187 |
May16 |
151113 |
452.75 |
458.50 |
445.25 |
449.00 |
-4.25 |
2,874 |
23,787 |
+515 |
Jun16 |
151113 |
456.50 |
462.25 |
449.25 |
453.00 |
-4.25 |
5,848 |
43,168 |
+355 |
Jul16 |
151113 |
465.00 |
466.75 |
454.50 |
458.00 |
-4.00 |
708 |
16,171 |
+60 |
Aug16 |
151113 |
468.50 |
471.75 |
459.75 |
463.25 |
-3.75 |
429 |
10,897 |
+154 |
Sep16 |
151113 |
473.25 |
476.50 |
464.75 |
468.00 |
-3.75 |
2,484 |
16,041 |
+558 |
Total Volume and Open Interest |
255,131 |
702,496 |
+3,708 |
Ethanol(CBOT) |
Dec15 |
151113 |
1.480 |
1.485 |
1.430 |
1.452 |
-0.035 |
121 |
2,241 |
-54 |
Jan16 |
151113 |
1.464 |
1.464 |
1.420 |
1.444 |
-0.028 |
71 |
1,173 |
-12 |
Feb16 |
151113 |
1.447 |
1.447 |
1.447 |
1.447 |
-0.028 |
11 |
426 |
-2 |
Mar16 |
151113 |
1.482 |
1.482 |
1.444 |
1.452 |
-0.040 |
21 |
521 |
-5 |
Apr16 |
151113 |
1.495 |
1.495 |
1.467 |
1.467 |
-0.040 |
17 |
450 |
-14 |
May16 |
151113 |
1.465 |
1.465 |
1.465 |
1.465 |
-0.040 |
16 |
116 |
-14 |
Jun16 |
151113 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.040 |
0 |
217 |
+0 |
Jul16 |
151113 |
1.447 |
1.447 |
1.447 |
1.447 |
-0.040 |
0 |
51 |
+0 |
Total Volume and Open Interest |
257 |
5,411 |
-101 |
WTI Crude Oil(ICE) |
Dec15 |
151113 |
41.67 |
42.21 |
40.23 |
40.74 |
-1.01 |
66,390 |
76,412 |
-10,386 |
Jan16 |
151113 |
42.95 |
43.51 |
41.56 |
42.00 |
-1.03 |
69,226 |
90,281 |
+10,164 |
Feb16 |
151113 |
43.98 |
44.48 |
42.66 |
43.02 |
-0.98 |
28,628 |
28,084 |
+2,768 |
Mar16 |
151113 |
44.64 |
45.15 |
43.50 |
43.86 |
-0.93 |
15,388 |
45,703 |
+3,132 |
Apr16 |
151113 |
45.67 |
45.80 |
44.21 |
44.56 |
-0.89 |
5,994 |
8,698 |
-639 |
May16 |
151113 |
46.23 |
46.23 |
44.84 |
45.14 |
-0.85 |
2,768 |
7,490 |
+515 |
Jun16 |
151113 |
46.38 |
46.45 |
45.32 |
45.63 |
-0.79 |
7,107 |
33,705 |
-677 |
Jul16 |
151113 |
45.87 |
46.06 |
45.87 |
46.06 |
-0.73 |
291 |
3,173 |
-47 |
Aug16 |
151113 |
46.27 |
46.46 |
46.27 |
46.46 |
-0.68 |
152 |
5,143 |
+22 |
Sep16 |
151113 |
46.87 |
46.87 |
46.87 |
46.87 |
-0.63 |
239 |
9,470 |
+114 |
Oct16 |
151113 |
47.30 |
47.30 |
47.30 |
47.30 |
-0.57 |
17 |
3,358 |
+1 |
Nov16 |
151113 |
47.76 |
47.76 |
47.76 |
47.76 |
-0.52 |
104 |
6,917 |
+12 |
Dec16 |
151113 |
48.57 |
49.08 |
47.89 |
48.23 |
-0.47 |
5,695 |
48,789 |
+69 |
Jan17 |
151113 |
48.56 |
48.56 |
48.56 |
48.56 |
-0.44 |
8 |
3,910 |
+0 |
Feb17 |
151113 |
48.87 |
48.87 |
48.87 |
48.87 |
-0.42 |
0 |
1,147 |
+0 |
Mar17 |
151113 |
49.16 |
49.16 |
49.16 |
49.16 |
-0.41 |
3 |
2,570 |
-1 |
Total Volume and Open Interest |
203,560 |
425,599 |
+5,126 |
US Dollar Index(ICE) |
Dec15 |
151113 |
98.645 |
99.300 |
98.620 |
99.098 |
+0.385 |
27,955 |
80,326 |
+753 |
Mar16 |
151113 |
98.860 |
99.500 |
98.815 |
99.290 |
+0.385 |
843 |
4,970 |
+368 |
Jun16 |
151113 |
99.085 |
99.435 |
99.075 |
99.435 |
+0.377 |
7 |
226 |
+5 |
Total Volume and Open Interest |
28,809 |
85,608 |
+1,130 |
Australian Dollar(CME) |
Dec15 |
151113 |
71.11 |
71.49 |
70.95 |
71.19 |
+0.10 |
55,875 |
152,837 |
+59 |
Mar16 |
151113 |
70.81 |
71.14 |
70.62 |
70.86 |
+0.09 |
164 |
760 |
-7 |
Jun16 |
151113 |
70.58 |
70.58 |
70.58 |
70.58 |
+0.09 |
0 |
38 |
+0 |
Total Volume and Open Interest |
56,039 |
153,642 |
+0 |
British Pound(CME) |
Dec15 |
151113 |
152.26 |
152.68 |
151.84 |
152.27 |
+0.11 |
73,323 |
167,027 |
-1,403 |
Mar16 |
151113 |
152.17 |
152.63 |
151.89 |
152.30 |
+0.10 |
111 |
3,618 |
+18 |
Jun16 |
151113 |
152.20 |
152.37 |
152.08 |
152.34 |
+0.09 |
11 |
258 |
-9 |
Total Volume and Open Interest |
73,445 |
170,952 |
+0 |
Canadian Dollar(CME) |
Dec15 |
151113 |
75.21 |
75.35 |
74.89 |
75.13 |
-0.11 |
33,634 |
131,416 |
+1,056 |
Mar16 |
151113 |
75.24 |
75.33 |
74.89 |
75.12 |
-0.11 |
105 |
2,804 |
+27 |
Jun16 |
151113 |
75.10 |
75.26 |
74.95 |
75.12 |
-0.11 |
3 |
847 |
+3 |
Sep16 |
151113 |
75.15 |
75.15 |
75.11 |
75.15 |
-0.11 |
2 |
288 |
+2 |
Total Volume and Open Interest |
33,744 |
135,448 |
+0 |
Japanese Yen(CME) |
Dec15 |
151113 |
81.55 |
81.70 |
81.32 |
81.51 |
-0.06 |
91,352 |
228,386 |
-186 |
Mar16 |
151113 |
81.75 |
81.90 |
81.55 |
81.73 |
-0.05 |
567 |
5,339 |
+108 |
Jun16 |
151113 |
81.88 |
82.05 |
81.88 |
81.99 |
-0.05 |
3 |
261 |
+0 |
Total Volume and Open Interest |
91,925 |
234,127 |
+0 |
Swiss Franc(CME) |
Dec15 |
151113 |
99.98 |
100.09 |
99.15 |
99.35 |
-0.60 |
18,826 |
60,089 |
+618 |
Mar16 |
151113 |
100.50 |
100.54 |
99.63 |
99.82 |
-0.59 |
227 |
558 |
+39 |
Jun16 |
151113 |
100.34 |
100.97 |
100.33 |
100.34 |
-0.60 |
0 |
24 |
+0 |
Total Volume and Open Interest |
19,053 |
60,688 |
+1 |
EuroFX(CME) |
Dec15 |
151113 |
108.09 |
108.21 |
107.18 |
107.41 |
-0.57 |
173,830 |
409,996 |
-596 |
Mar16 |
151113 |
108.40 |
108.47 |
107.43 |
107.67 |
-0.58 |
1,216 |
9,976 |
+500 |
Jun16 |
151113 |
108.51 |
108.77 |
107.74 |
107.98 |
-0.58 |
16 |
1,273 |
-2 |
Total Volume and Open Interest |
175,077 |
421,863 |
+0 |
Mexican Peso(CME) |
Nov15 |
151113 |
598.75 |
598.75 |
598.75 |
598.75 |
+1.25 |
|
|
|
Dec15 |
151113 |
595.75 |
598.63 |
594.25 |
597.63 |
+1.25 |
28,470 |
108,291 |
+4,605 |
Total Volume and Open Interest |
28,546 |
163,169 |
+0 |
Brazilian Real(CME) |
Dec15 |
151113 |
262.00 |
263.60 |
254.60 |
259.70 |
-3.35 |
1,764 |
22,966 |
+754 |
Jan16 |
151113 |
258.00 |
258.05 |
253.85 |
257.25 |
-3.20 |
1 |
52 |
+1 |
Feb16 |
151113 |
254.95 |
254.95 |
254.50 |
254.95 |
-3.45 |
|
|
|
Mar16 |
151113 |
252.65 |
252.65 |
252.45 |
252.65 |
-3.40 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,765 |
23,460 |
+0 |
30-Year T-Bonds(CBOT) |
Dec15 |
151113 |
152~270 |
153~210 |
152~230 |
153~120 |
+0~170 |
52,307 |
473,276 |
-1,377 |
Mar16 |
151113 |
151~230 |
152~090 |
151~140 |
152~020 |
+0~170 |
830 |
5,313 |
+88 |
Jun16 |
151113 |
152~020 |
152~020 |
152~020 |
152~020 |
+0~170 |
|
|
|
Total Volume and Open Interest |
53,137 |
478,589 |
+0 |
10-Year T-Notes(CBOT) |
Dec15 |
151113 |
126~075 |
126~210 |
126~045 |
126~170 |
+0~105 |
231,599 |
2,533,243 |
+2,253 |
Mar16 |
151113 |
125~170 |
126~000 |
125~160 |
125~290 |
+0~120 |
930 |
75,498 |
-406 |
Jun16 |
151113 |
124~300 |
124~300 |
124~300 |
124~300 |
+0~120 |
|
|
|
Total Volume and Open Interest |
232,529 |
2,608,741 |
+0 |
5-Year T-Notes(CBOT) |
Dec15 |
151113 |
118~272 |
119~050 |
118~254 |
119~020 |
+0~074 |
136,092 |
2,284,879 |
-6,336 |
Mar16 |
151113 |
118~106 |
118~202 |
118~086 |
118~174 |
+0~080 |
2,839 |
97,190 |
+1,123 |
Jun16 |
151113 |
118~174 |
118~174 |
118~174 |
118~174 |
+0~080 |
|
|
|
Total Volume and Open Interest |
138,931 |
2,382,069 |
+0 |
2 Year T-Notes(CBOT) |
Dec15 |
151113 |
109~026 |
109~054 |
109~022 |
109~042 |
+0~014 |
60,631 |
1,084,766 |
-1,430 |
Mar16 |
151113 |
108~254 |
108~294 |
108~252 |
108~284 |
+0~022 |
2,154 |
30,951 |
-91 |
Jun16 |
151113 |
108~284 |
108~284 |
108~284 |
108~284 |
+0~022 |
|
|
|
Total Volume and Open Interest |
62,785 |
1,115,717 |
-2,648 |
Eurodollars(CME) |
Dec15 |
151113 |
99.560 |
99.570 |
99.555 |
99.565 |
+0.005 |
25,495 |
1,308,683 |
-62 |
Mar16 |
151113 |
99.385 |
99.410 |
99.380 |
99.400 |
+0.015 |
41,488 |
1,326,649 |
-679 |
Jun16 |
151113 |
99.220 |
99.255 |
99.215 |
99.245 |
+0.025 |
40,867 |
1,145,727 |
-2,068 |
Sep16 |
151113 |
99.045 |
99.095 |
99.040 |
99.080 |
+0.035 |
35,209 |
1,005,850 |
-2,233 |
Dec16 |
151113 |
98.870 |
98.925 |
98.860 |
98.910 |
+0.045 |
54,893 |
1,291,893 |
-5,705 |
Mar17 |
151113 |
98.715 |
98.775 |
98.705 |
98.760 |
+0.050 |
19,452 |
733,032 |
+347 |
Jun17 |
151113 |
98.550 |
98.620 |
98.535 |
98.605 |
+0.060 |
22,518 |
655,030 |
+340 |
Sep17 |
151113 |
98.400 |
98.475 |
98.390 |
98.460 |
+0.065 |
16,285 |
567,623 |
-2,018 |
Dec17 |
151113 |
98.260 |
98.335 |
98.245 |
98.320 |
+0.070 |
33,413 |
686,814 |
+1,807 |
Mar18 |
151113 |
98.140 |
98.225 |
98.130 |
98.205 |
+0.070 |
14,575 |
372,071 |
-507 |
Jun18 |
151113 |
98.030 |
98.115 |
98.020 |
98.100 |
+0.070 |
17,010 |
377,880 |
-75 |
Sep18 |
151113 |
97.945 |
98.020 |
97.925 |
98.005 |
+0.070 |
15,257 |
326,464 |
+1,615 |
Dec18 |
151113 |
97.840 |
97.930 |
97.835 |
97.915 |
+0.075 |
10,397 |
315,784 |
+107 |
Mar19 |
151113 |
97.775 |
97.855 |
97.760 |
97.845 |
+0.075 |
4,862 |
178,398 |
-716 |
Jun19 |
151113 |
97.700 |
97.780 |
97.690 |
97.770 |
+0.070 |
7,872 |
152,273 |
-1,612 |
Sep19 |
151113 |
97.635 |
97.710 |
97.620 |
97.700 |
+0.070 |
8,037 |
121,256 |
-1,712 |
Dec19 |
151113 |
97.560 |
97.640 |
97.550 |
97.630 |
+0.070 |
3,097 |
122,066 |
+345 |
Mar20 |
151113 |
97.495 |
97.575 |
97.490 |
97.570 |
+0.075 |
3,179 |
68,893 |
+696 |
Total Volume and Open Interest |
3,854,901 |
1,127,690 |
+0 |
Ultra T-Bond(CBOT) |
Dec15 |
151113 |
155~16 |
156~18 |
155~14 |
156~05 |
+0~20 |
12,798 |
612,843 |
-330 |
Mar16 |
151113 |
156~11 |
156~22 |
155~20 |
156~11 |
+0~21 |
0 |
6,069 |
+0 |
Jun16 |
151113 |
156~11 |
156~11 |
156~11 |
156~11 |
+0~21 |
|
|
|
Total Volume and Open Interest |
12,798 |
618,912 |
+0 |
30 Day Federal Funds(CBOT) |
Nov15 |
151113 |
99.880 |
99.880 |
99.878 |
99.878 |
unch |
1,046 |
199,665 |
+565 |
Dec15 |
151113 |
99.790 |
99.795 |
99.790 |
99.790 |
unch |
925 |
85,375 |
-388 |
Jan16 |
151113 |
99.710 |
99.720 |
99.705 |
99.710 |
unch |
5,007 |
199,455 |
-1,494 |
Feb16 |
151113 |
99.685 |
99.695 |
99.685 |
99.685 |
unch |
4,652 |
95,954 |
-1,282 |
Mar16 |
151113 |
99.635 |
99.640 |
99.630 |
99.635 |
+0.005 |
2,492 |
18,942 |
-956 |
Apr16 |
151113 |
99.565 |
99.585 |
99.565 |
99.570 |
+0.005 |
1,770 |
50,503 |
-445 |
Total Volume and Open Interest |
17,440 |
758,841 |
+0 |
3-Mth Euro-Yen(CME) |
Dec15 |
151113 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151113 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151113 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
151113 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
151113 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
151113 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
151113 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
151113 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
151113 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Mar18 |
151113 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151112 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151112 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151112 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
151112 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
151112 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
151112 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
151112 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
151112 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151112 |
148.41 |
148.51 |
148.37 |
148.49 |
+0.12 |
1,463 |
20,642 |
-936 |
Mar16 |
151112 |
148.41 |
148.65 |
148.41 |
148.65 |
+0.20 |
13 |
13 |
+13 |
Jun16 |
151112 |
148.09 |
148.09 |
148.09 |
148.09 |
+0.20 |
|
|
|
Total Volume and Open Interest |
1,476 |
20,655 |
-923 |
Euro-Bund(EUREX) |
Dec15 |
151113 |
156.33 |
157.09 |
156.32 |
156.92 |
+0.59 |
551,186 |
1,234,553 |
+35,635 |
Mar16 |
151113 |
158.03 |
158.83 |
158.03 |
158.66 |
+0.66 |
3,891 |
92,057 |
+1,202 |
Jun16 |
151113 |
156.92 |
156.92 |
156.92 |
156.92 |
+0.59 |
|
|
|
Total Volume and Open Interest |
555,077 |
1,326,610 |
+36,837 |
Euro-Bobl(EUREX) |
Dec15 |
151113 |
129.48 |
129.69 |
129.47 |
129.62 |
+0.14 |
376,276 |
1,090,611 |
+24,173 |
Mar16 |
151113 |
131.07 |
131.17 |
131.06 |
131.12 |
+0.16 |
1,735 |
17,605 |
+700 |
Jun16 |
151113 |
129.62 |
129.62 |
129.62 |
129.62 |
+0.14 |
|
|
|
Total Volume and Open Interest |
378,011 |
1,108,216 |
+24,873 |
3-Mth Euribor(EUREX) |
Dec15 |
151113 |
100.150 |
100.150 |
100.145 |
100.145 |
unch |
221 |
28,827 |
-200 |
Mar16 |
151113 |
100.190 |
100.190 |
100.185 |
100.185 |
unch |
190 |
5,234 |
+46 |
Jun16 |
151113 |
100.210 |
100.210 |
100.210 |
100.210 |
+0.005 |
503 |
9,848 |
+46 |
Total Volume and Open Interest |
2,301 |
71,301 |
+392 |
Long Gilt(LIFFE) |
Dec15 |
151113 |
116~28 |
117~09 |
116~28 |
117~05 |
+0~10 |
96,264 |
387,686 |
-4,042 |
Mar16 |
151113 |
116~04 |
116~09 |
116~04 |
116~09 |
+0~10 |
2 |
3 |
+1 |
Total Volume and Open Interest |
96,266 |
387,689 |
-4,041 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151113 |
99.41 |
99.42 |
99.41 |
99.42 |
unch |
22,075 |
323,007 |
-2,287 |
Mar16 |
151113 |
99.36 |
99.37 |
99.35 |
99.37 |
+0.01 |
38,628 |
390,236 |
-5,275 |
Jun16 |
151113 |
99.27 |
99.30 |
99.26 |
99.29 |
+0.02 |
65,088 |
470,325 |
-3,372 |
Sep16 |
151113 |
99.15 |
99.19 |
99.14 |
99.19 |
+0.04 |
38,750 |
343,173 |
-3,017 |
Dec16 |
151113 |
99.02 |
99.06 |
99.01 |
99.06 |
+0.05 |
59,629 |
404,552 |
+11,027 |
Mar17 |
151113 |
98.89 |
98.94 |
98.88 |
98.93 |
+0.05 |
35,693 |
320,144 |
+2,301 |
Total Volume and Open Interest |
396,190 |
3,294,969 |
-5,547 |
3-Mth Euribor(LIFFE) |
Dec15 |
151113 |
100.145 |
100.155 |
100.140 |
100.145 |
unch |
104,446 |
426,181 |
+12,790 |
Mar16 |
151113 |
100.175 |
100.195 |
100.175 |
100.185 |
unch |
61,477 |
349,114 |
+9,857 |
Jun16 |
151113 |
100.195 |
100.215 |
100.195 |
100.205 |
unch |
35,873 |
409,236 |
+1,890 |
Total Volume and Open Interest |
438,455 |
3,607,065 |
+44,676 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151113 |
97.80 |
97.82 |
97.79 |
97.80 |
unch |
11,468 |
178,657 |
+1,212 |
Mar16 |
151113 |
97.87 |
97.89 |
97.84 |
97.85 |
-0.02 |
21,856 |
182,111 |
+2,363 |
Jun16 |
151113 |
97.91 |
97.94 |
97.88 |
97.90 |
-0.02 |
16,377 |
198,785 |
-680 |
Sep16 |
151113 |
97.94 |
97.96 |
97.90 |
97.91 |
-0.03 |
9,533 |
135,475 |
-2,943 |
Dec16 |
151113 |
97.93 |
97.95 |
97.89 |
97.90 |
-0.04 |
9,201 |
95,449 |
-497 |
Mar17 |
151113 |
97.90 |
97.91 |
97.85 |
97.87 |
-0.03 |
6,070 |
65,889 |
-2,556 |
Jun17 |
151113 |
97.85 |
97.86 |
97.80 |
97.81 |
-0.04 |
6,028 |
46,118 |
+1,029 |
Sep17 |
151113 |
97.79 |
97.81 |
97.73 |
97.74 |
-0.05 |
4,436 |
39,845 |
+1,123 |
Dec17 |
151113 |
97.74 |
97.74 |
97.68 |
97.68 |
-0.05 |
344 |
5,610 |
+37 |
Mar18 |
151113 |
97.66 |
97.66 |
97.60 |
97.60 |
-0.05 |
104 |
3,300 |
+42 |
Total Volume and Open Interest |
85,492 |
954,909 |
-802 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151113 |
97.01 |
97.06 |
97.00 |
97.01 |
-0.01 |
114,229 |
766,155 |
+6,196 |
Mar16 |
151113 |
97.01 |
97.01 |
97.01 |
97.01 |
-0.01 |
|
|
|
Total Volume and Open Interest |
114,229 |
766,155 |
+6,196 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151113 |
97.85 |
97.90 |
97.83 |
97.85 |
unch |
212,955 |
737,579 |
+20,595 |
Mar16 |
151113 |
97.85 |
97.85 |
97.85 |
97.85 |
unch |
|
|
|
Total Volume and Open Interest |
212,955 |
737,579 |
+20,595 |
Gold(CMX) |
Dec15 |
151113 |
1080.9 |
1088.0 |
1078.2 |
1080.9 |
-0.1 |
171,726 |
203,253 |
-23,009 |
Feb16 |
151113 |
1083.6 |
1088.3 |
1079.4 |
1081.5 |
unch |
60,521 |
135,827 |
+14,746 |
Apr16 |
151113 |
1085.7 |
1088.5 |
1081.4 |
1082.2 |
-0.1 |
4,999 |
28,421 |
-79 |
Jun16 |
151113 |
1086.7 |
1089.3 |
1082.2 |
1083.0 |
unch |
3,281 |
18,688 |
-207 |
Aug16 |
151113 |
1085.4 |
1085.4 |
1083.8 |
1083.8 |
unch |
1,069 |
8,760 |
+185 |
Oct16 |
151113 |
1084.8 |
1090.0 |
1084.0 |
1084.7 |
unch |
534 |
2,679 |
+30 |
Dec16 |
151113 |
1087.6 |
1091.6 |
1084.1 |
1085.8 |
unch |
595 |
13,846 |
-110 |
Feb17 |
151113 |
1087.0 |
1087.0 |
1087.0 |
1087.0 |
unch |
1 |
339 |
+1 |
Apr17 |
151113 |
1088.3 |
1088.3 |
1088.3 |
1088.3 |
unch |
0 |
684 |
+0 |
Jun17 |
151113 |
1089.8 |
1089.8 |
1089.8 |
1089.8 |
unch |
2 |
4,435 |
+0 |
Aug17 |
151113 |
1091.6 |
1091.6 |
1091.6 |
1091.6 |
unch |
|
|
|
Total Volume and Open Interest |
242,904 |
427,984 |
-8,442 |
Silver(CMX) |
Dec15 |
151113 |
1425.0 |
1435.0 |
1414.0 |
1420.4 |
-2.1 |
50,926 |
78,844 |
-5,002 |
Mar16 |
151113 |
1431.0 |
1438.0 |
1417.0 |
1423.0 |
-3.0 |
18,128 |
58,832 |
+8,267 |
May16 |
151113 |
1432.0 |
1439.5 |
1421.5 |
1426.0 |
-2.9 |
1,172 |
6,949 |
-259 |
Jul16 |
151113 |
1433.0 |
1434.0 |
1425.0 |
1429.0 |
-2.9 |
939 |
6,683 |
+532 |
Sep16 |
151113 |
1432.1 |
1432.1 |
1432.1 |
1432.1 |
-2.8 |
61 |
2,894 |
+40 |
Dec16 |
151113 |
1440.0 |
1445.0 |
1433.0 |
1436.2 |
-2.7 |
128 |
7,110 |
-3 |
Mar17 |
151113 |
1440.8 |
1440.8 |
1440.8 |
1440.8 |
-3.1 |
0 |
8 |
+0 |
Total Volume and Open Interest |
72,078 |
165,988 |
+3,553 |
Platinum(NYMEX) |
Jan16 |
151113 |
879.4 |
884.6 |
860.5 |
863.7 |
-13.2 |
17,070 |
65,166 |
+275 |
Apr16 |
151113 |
880.3 |
884.2 |
860.7 |
864.0 |
-13.2 |
1,760 |
5,153 |
-867 |
Jul16 |
151113 |
875.6 |
875.6 |
865.0 |
865.2 |
-13.1 |
965 |
1,076 |
+944 |
Oct16 |
151113 |
866.5 |
866.5 |
866.5 |
866.5 |
-13.1 |
1 |
12 |
+1 |
Total Volume and Open Interest |
19,816 |
71,468 |
+353 |
Palladium(NYMEX) |
Dec15 |
151113 |
561.50 |
565.20 |
533.40 |
539.25 |
-19.45 |
5,425 |
22,024 |
-690 |
Mar16 |
151113 |
560.00 |
561.50 |
535.00 |
539.25 |
-19.90 |
1,666 |
5,394 |
+608 |
Jun16 |
151113 |
554.60 |
554.60 |
539.80 |
539.80 |
-19.90 |
7 |
32 |
+7 |
Total Volume and Open Interest |
7,100 |
27,451 |
-75 |
Copper(CMX) |
Dec15 |
151113 |
216.70 |
217.25 |
215.10 |
216.80 |
-0.45 |
51,696 |
74,679 |
-3,708 |
Mar16 |
151113 |
217.40 |
218.10 |
216.10 |
217.60 |
-0.55 |
16,574 |
65,639 |
+5,032 |
May16 |
151113 |
218.15 |
218.60 |
217.05 |
218.20 |
-0.70 |
2,202 |
13,619 |
+386 |
Jul16 |
151113 |
218.75 |
219.25 |
217.55 |
218.75 |
-0.75 |
1,627 |
10,088 |
+642 |
Sep16 |
151113 |
219.05 |
219.60 |
218.00 |
219.15 |
-0.75 |
45 |
2,159 |
-1 |
Total Volume and Open Interest |
73,024 |
176,500 |
+2,628 |
E-mini DJIA Index(CBOT) |
Dec15 |
151113 |
17405 |
17445 |
17153 |
17206 |
-192 |
111,144 |
100,335 |
-929 |
Mar16 |
151113 |
17359 |
17361 |
17080 |
17126 |
-193 |
50 |
2,415 |
+16 |
Jun16 |
151113 |
17044 |
17044 |
17044 |
17044 |
-193 |
0 |
15 |
+0 |
Sep16 |
151113 |
16943 |
16943 |
16943 |
16943 |
-193 |
0 |
55 |
+0 |
Total Volume and Open Interest |
127,889 |
103,733 |
+0 |
S & P 500(CME) |
Dec15 |
151113 |
2039.00 |
2045.40 |
2012.30 |
2018.60 |
-22.00 |
3,769 |
95,790 |
-2,274 |
Mar16 |
151113 |
2011.20 |
2011.20 |
2009.30 |
2011.20 |
-22.10 |
0 |
3,176 |
+10 |
Jun16 |
151113 |
2004.50 |
2004.50 |
2002.60 |
2004.50 |
-22.10 |
0 |
3,073 |
+0 |
Sep16 |
151113 |
1998.70 |
1998.70 |
1996.80 |
1998.70 |
-22.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,869 |
104,304 |
+0 |
S & P 500 E-Mini(Globex) |
Dec15 |
151113 |
2040.50 |
2046.00 |
2011.50 |
2018.50 |
-22.00 |
1,171,396 |
2,810,012 |
-16,619 |
Mar16 |
151113 |
2032.75 |
2038.25 |
2004.25 |
2011.25 |
-22.00 |
1,685 |
93,697 |
-103 |
Jun16 |
151113 |
2028.00 |
2031.25 |
1997.75 |
2004.50 |
-22.00 |
115 |
5,968 |
+9 |
Sep16 |
151113 |
2020.75 |
2025.00 |
1998.50 |
1998.75 |
-22.00 |
0 |
35 |
+0 |
Total Volume and Open Interest |
1,289,628 |
2,926,441 |
+0 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151113 |
4583.80 |
4590.50 |
4485.80 |
4502.00 |
-83.30 |
221,698 |
356,182 |
-4,019 |
Mar16 |
151113 |
4576.30 |
4582.00 |
4483.50 |
4496.50 |
-83.30 |
307 |
4,471 |
+60 |
Jun16 |
151113 |
4515.00 |
4536.00 |
4490.30 |
4490.30 |
-83.20 |
0 |
226 |
+0 |
Total Volume and Open Interest |
242,049 |
364,914 |
+0 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151113 |
1414.50 |
1419.50 |
1398.10 |
1402.40 |
-13.40 |
9,636 |
85,675 |
+49 |
Mar16 |
151113 |
1397.90 |
1397.90 |
1396.80 |
1397.90 |
-13.40 |
5 |
3 |
-3 |
Jun16 |
151113 |
1389.80 |
1389.80 |
1389.80 |
1389.80 |
-13.40 |
|
|
|
Total Volume and Open Interest |
16,519 |
85,640 |
+0 |
Volatility Index(CBOE) |
Nov15 |
151113 |
18.55 |
20.60 |
18.23 |
20.33 |
+1.75 |
51,543 |
93,154 |
-8,159 |
Dec15 |
151113 |
18.70 |
20.05 |
18.52 |
19.88 |
+1.15 |
39,471 |
140,011 |
+8,532 |
Jan16 |
151113 |
19.10 |
20.23 |
19.00 |
20.13 |
+1.00 |
12,981 |
29,693 |
+231 |
Feb16 |
151113 |
19.50 |
20.48 |
19.40 |
20.38 |
+0.85 |
5,506 |
21,933 |
-283 |
Total Volume and Open Interest |
137,215 |
323,925 |
+0 |
Russell 2000(ICE) |
Dec15 |
151113 |
1154.90 |
1157.50 |
1138.70 |
1143.00 |
-10.10 |
79,457 |
372,921 |
-2,109 |
Mar16 |
151113 |
1145.00 |
1145.10 |
1135.80 |
1138.00 |
-10.10 |
1,412 |
4,740 |
+1,402 |
Jun16 |
151113 |
1134.30 |
1134.30 |
1134.30 |
1134.30 |
-10.10 |
|
|
|
Total Volume and Open Interest |
80,869 |
377,662 |
-707 |
Nikkei 225(CME) |
Dec15 |
151113 |
19480 |
19655 |
19410 |
19435 |
-35 |
7,364 |
52,245 |
-259 |
Mar16 |
151113 |
19545 |
19670 |
19490 |
19490 |
-35 |
5 |
88 |
-2 |
Total Volume and Open Interest |
13,700 |
52,595 |
+0 |
Nikkei 225(SGX) |
Dec15 |
151113 |
19690 |
19725 |
19390 |
19620 |
-65 |
75,815 |
245,972 |
-4,441 |
Mar16 |
151113 |
19685 |
19690 |
19370 |
19590 |
-70 |
211 |
2,138 |
-67 |
Jun16 |
151112 |
19545 |
19545 |
19545 |
19545 |
-40 |
0 |
205 |
+0 |
Total Volume and Open Interest |
88,566 |
265,308 |
-6,772 |
CAC 40(EURONEXT) |
Nov15 |
151113 |
4827.5 |
4860.5 |
4761.0 |
4807.5 |
-48.5 |
65,241 |
255,321 |
+174 |
Dec15 |
151113 |
4826.0 |
4854.0 |
4758.0 |
4803.5 |
-48.5 |
473 |
16,320 |
+423 |
Jan16 |
151113 |
4796.0 |
4797.5 |
4796.0 |
4797.5 |
-48.5 |
0 |
20 |
+0 |
Total Volume and Open Interest |
65,714 |
|
|
Hang Seng Index(HKFE) |
Nov15 |
151113 |
22898 |
22945 |
22257 |
22319 |
-586 |
112,280 |
89,791 |
-400 |
Dec15 |
151113 |
22960 |
22960 |
22280 |
22333 |
-590 |
636 |
11,540 |
+46 |
Total Volume and Open Interest |
113,037 |
104,784 |
-348 |
DAX(EUREX) |
Dec15 |
151113 |
10719.0 |
10817.0 |
10605.5 |
10693.5 |
-93.5 |
86,887 |
138,567 |
+599 |
Mar16 |
151113 |
10726.0 |
10800.5 |
10630.0 |
10701.5 |
-94.5 |
426 |
20,753 |
+215 |
Jun16 |
151113 |
10743.0 |
10747.0 |
10692.0 |
10731.0 |
-94.0 |
38 |
1,829 |
+22 |
Total Volume and Open Interest |
87,351 |
161,149 |
+836 |
FT-SE 100(EURONEXT) |
Dec15 |
151113 |
6136.00 |
6157.50 |
6078.50 |
6109.50 |
-69.00 |
75,672 |
568,971 |
-594 |
Mar16 |
151113 |
6036.00 |
6072.00 |
6036.00 |
6061.00 |
-69.00 |
14 |
6,127 |
+2 |
Jun16 |
151113 |
6012.50 |
6012.50 |
6012.50 |
6012.50 |
-69.00 |
0 |
1,759 |
+0 |
Total Volume and Open Interest |
75,686 |
576,857 |
-592 |
SPI 200(SFE) |
Dec15 |
151113 |
5132.0 |
5143.0 |
5009.0 |
5034.0 |
-98.0 |
28,363 |
261,099 |
+2,394 |
Mar16 |
151113 |
4974.0 |
4978.0 |
4974.0 |
4978.0 |
-98.0 |
1,164 |
4,167 |
+520 |
Jun16 |
151113 |
4968.0 |
4968.0 |
4968.0 |
4968.0 |
-98.0 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
29,623 |
267,954 |
+2,914 |
FTSE MIB(ISE) |
Dec15 |
151113 |
21775.00 |
21955.00 |
21620.00 |
21794.00 |
-76.00 |
28,443 |
68,939 |
-116 |
Mar16 |
151113 |
21815.00 |
21945.00 |
21655.00 |
21814.00 |
-78.00 |
37 |
1,123 |
+2 |
Jun16 |
151113 |
21395.00 |
21395.00 |
21395.00 |
21395.00 |
-78.00 |
|
|
|
Total Volume and Open Interest |
28,480 |
70,062 |
-114 |
KOSPI 200(KFE) |
Dec15 |
151113 |
242.85 |
243.00 |
242.80 |
242.80 |
-3.20 |
154,788 |
114,594 |
-3,450 |
Mar16 |
151113 |
240.75 |
240.85 |
240.70 |
240.70 |
-3.20 |
393 |
3,475 |
+7 |
Jun16 |
151113 |
241.90 |
242.70 |
241.70 |
241.75 |
-3.10 |
3 |
592 |
+1 |
Total Volume and Open Interest |
155,184 |
119,986 |
-3,432 |
GSCI(CME) |
Nov15 |
151113 |
333.70 |
339.20 |
332.20 |
333.60 |
-4.20 |
2,381 |
3,857 |
-2,328 |
Dec15 |
151113 |
345.75 |
345.75 |
338.00 |
339.40 |
-4.15 |
2,377 |
9,607 |
+2,342 |
Jan16 |
151113 |
342.40 |
342.40 |
342.40 |
342.40 |
-4.15 |
|
|
|
Total Volume and Open Interest |
4,758 |
13,464 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|