|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 18, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151118 |
864.00 |
867.50 |
852.50 |
857.75 |
-6.25 |
72,785 |
289,829 |
+32 |
Mar16 |
151118 |
865.00 |
868.50 |
855.75 |
860.75 |
-4.25 |
24,166 |
148,324 |
+1,375 |
May16 |
151118 |
870.50 |
873.75 |
861.75 |
866.50 |
-4.00 |
8,688 |
80,650 |
+692 |
Jul16 |
151118 |
876.75 |
879.75 |
867.75 |
872.75 |
-3.75 |
10,572 |
75,224 |
-269 |
Aug16 |
151118 |
878.00 |
880.75 |
869.50 |
874.25 |
-3.75 |
3,303 |
10,200 |
+598 |
Sep16 |
151118 |
876.00 |
881.00 |
869.50 |
873.75 |
-4.00 |
679 |
2,492 |
-22 |
Nov16 |
151118 |
882.25 |
884.50 |
872.75 |
877.00 |
-4.75 |
4,444 |
66,966 |
+555 |
Jan17 |
151118 |
884.00 |
884.00 |
879.50 |
883.00 |
-4.50 |
75 |
778 |
+18 |
Mar17 |
151118 |
887.00 |
887.00 |
887.00 |
887.00 |
-4.75 |
50 |
451 |
+32 |
May17 |
151118 |
889.00 |
891.25 |
888.75 |
891.25 |
-4.50 |
10 |
405 |
+10 |
Jul17 |
151118 |
894.25 |
897.00 |
894.25 |
897.00 |
-4.25 |
36 |
760 |
+16 |
Aug17 |
151118 |
894.25 |
894.25 |
894.25 |
894.25 |
-4.00 |
0 |
42 |
+0 |
Sep17 |
151118 |
888.50 |
888.50 |
888.50 |
888.50 |
-3.00 |
0 |
22 |
+0 |
Nov17 |
151118 |
890.00 |
891.25 |
887.50 |
891.25 |
-3.75 |
59 |
935 |
+14 |
Total Volume and Open Interest |
124,867 |
677,087 |
+3,051 |
Soybean Meal(CBOT) |
Dec15 |
151118 |
288.60 |
289.90 |
283.40 |
285.60 |
-2.90 |
41,788 |
87,206 |
-7,470 |
Jan16 |
151118 |
288.40 |
290.00 |
284.00 |
285.70 |
-2.70 |
32,988 |
98,245 |
+3,262 |
Mar16 |
151118 |
288.50 |
290.00 |
284.80 |
286.10 |
-2.30 |
15,109 |
76,205 |
+1,295 |
May16 |
151118 |
290.00 |
291.60 |
287.20 |
288.20 |
-1.80 |
6,403 |
56,450 |
+832 |
Jul16 |
151118 |
291.70 |
293.20 |
289.10 |
290.10 |
-1.60 |
6,364 |
45,137 |
+1,531 |
Aug16 |
151118 |
292.70 |
293.80 |
290.00 |
290.80 |
-1.60 |
1,548 |
12,616 |
+73 |
Sep16 |
151118 |
293.20 |
294.70 |
290.60 |
291.20 |
-1.70 |
1,639 |
11,011 |
-77 |
Oct16 |
151118 |
292.90 |
294.20 |
290.20 |
290.80 |
-1.70 |
577 |
9,274 |
+27 |
Dec16 |
151118 |
294.20 |
295.10 |
291.00 |
291.90 |
-1.90 |
2,629 |
25,100 |
+739 |
Jan17 |
151118 |
294.90 |
295.80 |
292.50 |
293.10 |
-2.00 |
479 |
1,512 |
+186 |
Total Volume and Open Interest |
109,596 |
425,690 |
+423 |
Soybean Oil(CBOT) |
Dec15 |
151118 |
27.47 |
27.72 |
27.06 |
27.44 |
-0.03 |
50,673 |
109,062 |
-5,613 |
Jan16 |
151118 |
27.78 |
28.03 |
27.35 |
27.73 |
-0.05 |
29,798 |
111,811 |
+2,077 |
Mar16 |
151118 |
28.01 |
28.26 |
27.60 |
27.98 |
-0.04 |
14,430 |
79,495 |
+3,308 |
May16 |
151118 |
28.32 |
28.46 |
27.82 |
28.21 |
-0.04 |
5,164 |
62,834 |
+680 |
Jul16 |
151118 |
28.50 |
28.67 |
28.01 |
28.41 |
-0.04 |
3,986 |
42,423 |
+599 |
Aug16 |
151118 |
28.53 |
28.74 |
28.12 |
28.50 |
-0.01 |
1,416 |
8,489 |
+378 |
Sep16 |
151118 |
28.58 |
28.75 |
28.38 |
28.57 |
-0.02 |
1,503 |
6,360 |
+62 |
Oct16 |
151118 |
28.73 |
28.73 |
28.28 |
28.61 |
-0.03 |
686 |
6,693 |
+106 |
Dec16 |
151118 |
28.83 |
28.97 |
28.35 |
28.69 |
-0.06 |
2,783 |
23,504 |
-376 |
Jan17 |
151118 |
28.93 |
28.93 |
28.73 |
28.93 |
-0.06 |
55 |
1,371 |
+49 |
Total Volume and Open Interest |
110,658 |
454,411 |
+1,405 |
Canola(WCE) |
Nov15 |
151113 |
464.8 |
464.8 |
464.8 |
464.8 |
-0.9 |
0 |
309 |
+0 |
Jan16 |
151118 |
469.3 |
472.5 |
465.0 |
467.1 |
-3.1 |
11,531 |
105,022 |
-918 |
Mar16 |
151118 |
475.0 |
478.9 |
472.0 |
474.3 |
-2.1 |
4,085 |
42,872 |
+638 |
May16 |
151118 |
480.1 |
481.9 |
476.2 |
478.3 |
-1.6 |
434 |
7,031 |
+215 |
Jul16 |
151118 |
483.4 |
484.9 |
480.0 |
481.9 |
-1.5 |
229 |
12,537 |
+156 |
Total Volume and Open Interest |
16,523 |
174,440 |
+318 |
Corn(CBOT) |
Dec15 |
151118 |
362.00 |
364.25 |
358.50 |
361.75 |
-0.25 |
139,156 |
372,830 |
-18,741 |
Mar16 |
151118 |
367.50 |
370.25 |
365.25 |
368.25 |
+0.25 |
91,417 |
539,836 |
+16,166 |
May16 |
151118 |
373.00 |
375.25 |
370.75 |
373.50 |
unch |
25,689 |
153,012 |
+2,245 |
Jul16 |
151118 |
378.50 |
380.50 |
376.00 |
378.75 |
+0.25 |
12,683 |
153,992 |
+1,150 |
Sep16 |
151118 |
382.50 |
384.00 |
379.50 |
382.25 |
-0.50 |
3,460 |
66,858 |
-311 |
Dec16 |
151118 |
390.00 |
391.50 |
387.25 |
389.50 |
-0.50 |
10,638 |
121,044 |
+2,466 |
Mar17 |
151118 |
400.00 |
400.25 |
396.25 |
398.75 |
-0.25 |
1,056 |
4,728 |
+151 |
May17 |
151118 |
406.00 |
406.00 |
404.75 |
404.75 |
-0.25 |
152 |
1,412 |
-34 |
Jul17 |
151118 |
411.00 |
411.00 |
408.00 |
409.50 |
-0.25 |
24 |
1,825 |
-1 |
Sep17 |
151118 |
403.00 |
403.00 |
403.00 |
403.00 |
-1.75 |
0 |
808 |
+0 |
Total Volume and Open Interest |
284,471 |
1,419,412 |
+3,149 |
Wheat(CBOT) |
Dec15 |
151118 |
487.50 |
490.25 |
480.50 |
483.25 |
-4.25 |
41,435 |
100,893 |
-3,367 |
Mar16 |
151118 |
487.00 |
490.50 |
482.00 |
485.00 |
-2.00 |
34,998 |
173,877 |
+5,848 |
May16 |
151118 |
491.00 |
494.50 |
486.25 |
489.25 |
-1.50 |
5,416 |
41,387 |
+1,612 |
Jul16 |
151118 |
493.00 |
497.00 |
490.00 |
493.00 |
-0.50 |
4,799 |
53,168 |
+710 |
Sep16 |
151118 |
501.75 |
505.00 |
499.00 |
501.75 |
unch |
576 |
7,591 |
+81 |
Dec16 |
151118 |
515.00 |
519.00 |
513.25 |
515.50 |
+0.75 |
974 |
13,455 |
+123 |
Total Volume and Open Interest |
88,201 |
392,270 |
+5,009 |
Wheat(KCBT) |
Dec15 |
151118 |
462.00 |
466.50 |
455.25 |
458.75 |
-4.50 |
15,828 |
61,504 |
-5,173 |
Mar16 |
151118 |
475.25 |
479.25 |
469.50 |
473.25 |
-3.00 |
15,281 |
83,953 |
+3,499 |
May16 |
151118 |
485.75 |
489.25 |
480.00 |
483.25 |
-2.75 |
2,372 |
15,706 |
+201 |
Jul16 |
151118 |
493.25 |
498.75 |
490.00 |
493.50 |
-2.00 |
2,872 |
30,909 |
-152 |
Sep16 |
151118 |
511.25 |
511.25 |
504.25 |
507.50 |
-1.75 |
41 |
5,118 |
+8 |
Dec16 |
151118 |
527.50 |
530.25 |
523.00 |
526.00 |
-2.25 |
303 |
6,984 |
+83 |
Total Volume and Open Interest |
36,697 |
204,651 |
-1,534 |
Wheat(MGE) |
Dec15 |
151118 |
501.25 |
504.75 |
498.25 |
500.00 |
-1.75 |
5,450 |
18,644 |
-1,712 |
Mar16 |
151118 |
502.25 |
506.75 |
500.00 |
501.50 |
-2.00 |
4,149 |
27,134 |
+1,313 |
May16 |
151118 |
513.25 |
516.00 |
510.00 |
511.50 |
-1.75 |
1,721 |
9,583 |
+382 |
Jul16 |
151118 |
523.75 |
526.50 |
521.00 |
522.25 |
-1.50 |
488 |
7,199 |
+72 |
Sep16 |
151118 |
536.25 |
537.25 |
532.75 |
533.75 |
-1.50 |
270 |
4,148 |
-20 |
Total Volume and Open Interest |
12,189 |
69,048 |
+61 |
Oats(CBOT) |
Dec15 |
151118 |
233.25 |
244.50 |
232.50 |
242.75 |
+5.00 |
624 |
4,902 |
-759 |
Mar16 |
151118 |
226.50 |
230.00 |
226.25 |
228.00 |
+1.25 |
621 |
5,481 |
+402 |
May16 |
151118 |
228.50 |
228.50 |
227.25 |
227.25 |
+1.25 |
47 |
547 |
+43 |
Jul16 |
151118 |
230.25 |
230.25 |
230.25 |
230.25 |
+1.00 |
6 |
205 |
+5 |
Total Volume and Open Interest |
1,298 |
11,143 |
-309 |
Rough Rice(CBOT) |
Nov15 |
151113 |
11.96 |
11.96 |
11.96 |
11.96 |
-0.15 |
4 |
18 |
-10 |
Jan16 |
151118 |
12.05 |
12.06 |
11.79 |
11.84 |
-0.22 |
506 |
9,314 |
+61 |
Mar16 |
151118 |
12.26 |
12.27 |
12.06 |
12.10 |
-0.22 |
101 |
1,902 |
-10 |
May16 |
151118 |
12.48 |
12.48 |
12.40 |
12.40 |
-0.22 |
41 |
710 |
+21 |
Total Volume and Open Interest |
681 |
12,501 |
+88 |
Live Cattle(CME) |
Dec15 |
151118 |
128.300 |
131.035 |
127.930 |
130.985 |
+2.950 |
10,053 |
70,903 |
-2,203 |
Feb16 |
151118 |
130.630 |
133.575 |
130.400 |
133.130 |
+2.555 |
10,410 |
97,722 |
+1,163 |
Apr16 |
151118 |
130.880 |
133.825 |
130.435 |
133.400 |
+2.575 |
6,349 |
55,251 |
+551 |
Jun16 |
151118 |
122.800 |
125.730 |
122.400 |
125.200 |
+2.470 |
6,648 |
31,395 |
+802 |
Aug16 |
151118 |
120.000 |
123.080 |
120.000 |
122.500 |
+2.150 |
2,458 |
7,298 |
+241 |
Oct16 |
151118 |
121.750 |
124.700 |
121.700 |
124.080 |
+1.980 |
473 |
4,720 |
+38 |
Total Volume and Open Interest |
36,722 |
272,382 |
+626 |
Feeder Cattle(CME) |
Nov15 |
151118 |
173.630 |
175.485 |
173.580 |
174.880 |
+1.395 |
1,257 |
3,049 |
-96 |
Jan16 |
151118 |
160.950 |
165.685 |
160.850 |
163.950 |
+2.650 |
3,266 |
17,403 |
+12 |
Mar16 |
151118 |
158.535 |
163.400 |
158.485 |
162.535 |
+3.635 |
1,885 |
6,489 |
+269 |
Apr16 |
151118 |
160.300 |
165.150 |
160.150 |
164.035 |
+3.385 |
893 |
3,200 |
+195 |
May16 |
151118 |
160.985 |
165.750 |
160.950 |
164.450 |
+3.200 |
412 |
2,901 |
+61 |
Aug16 |
151118 |
162.600 |
167.285 |
162.600 |
166.150 |
+3.320 |
221 |
1,827 |
+10 |
Sep16 |
151118 |
163.000 |
166.080 |
161.985 |
165.050 |
+3.050 |
22 |
103 |
-1 |
Total Volume and Open Interest |
7,980 |
35,015 |
+456 |
Lean Hogs(CME) |
Dec15 |
151118 |
54.500 |
55.800 |
54.150 |
54.380 |
+0.200 |
18,393 |
45,759 |
-2,668 |
Feb16 |
151118 |
56.500 |
58.000 |
56.000 |
56.285 |
-0.095 |
12,473 |
86,328 |
+1,703 |
Apr16 |
151118 |
61.400 |
63.130 |
61.330 |
62.000 |
+0.700 |
6,313 |
38,890 |
-59 |
May16 |
151118 |
69.000 |
69.885 |
68.750 |
69.000 |
+0.520 |
99 |
721 |
+26 |
Jun16 |
151118 |
72.700 |
74.050 |
72.400 |
73.000 |
+0.670 |
2,632 |
16,206 |
+20 |
Jul16 |
151118 |
73.050 |
74.250 |
72.830 |
73.430 |
+0.780 |
536 |
8,172 |
-40 |
Aug16 |
151118 |
73.300 |
74.035 |
73.000 |
73.150 |
+0.365 |
329 |
2,831 |
+17 |
Oct16 |
151118 |
64.350 |
64.750 |
63.450 |
63.930 |
-0.020 |
109 |
3,136 |
+23 |
Total Volume and Open Interest |
40,978 |
205,212 |
-980 |
Class III Milk(CME) |
Nov15 |
151118 |
15.38 |
15.43 |
15.33 |
15.38 |
+0.02 |
87 |
4,409 |
-10 |
Dec15 |
151118 |
14.70 |
14.89 |
14.68 |
14.84 |
+0.10 |
303 |
4,734 |
+119 |
Jan16 |
151118 |
14.74 |
14.95 |
14.69 |
14.93 |
+0.17 |
134 |
2,885 |
+55 |
Feb16 |
151118 |
14.82 |
15.01 |
14.80 |
15.01 |
+0.15 |
109 |
2,485 |
+71 |
Mar16 |
151118 |
15.08 |
15.18 |
15.07 |
15.17 |
+0.05 |
29 |
2,241 |
+22 |
Apr16 |
151118 |
15.21 |
15.30 |
15.20 |
15.27 |
unch |
26 |
1,731 |
+18 |
May16 |
151118 |
15.51 |
15.54 |
15.50 |
15.50 |
-0.04 |
84 |
1,613 |
+22 |
Jun16 |
151118 |
15.90 |
15.95 |
15.89 |
15.90 |
-0.09 |
20 |
1,407 |
+16 |
Jul16 |
151118 |
16.30 |
16.30 |
16.25 |
16.30 |
-0.07 |
23 |
1,117 |
+23 |
Aug16 |
151118 |
16.56 |
16.56 |
16.45 |
16.45 |
-0.11 |
11 |
1,031 |
+10 |
Sep16 |
151118 |
16.67 |
16.70 |
16.66 |
16.66 |
-0.01 |
22 |
1,008 |
+22 |
Oct16 |
151118 |
16.56 |
16.58 |
16.56 |
16.56 |
-0.04 |
22 |
935 |
+13 |
Nov16 |
151118 |
16.42 |
16.43 |
16.39 |
16.39 |
-0.06 |
20 |
883 |
+15 |
Total Volume and Open Interest |
912 |
27,468 |
+411 |
Cocoa(ICE) |
Dec15 |
151118 |
3337 |
3370 |
3322 |
3329 |
-25 |
318 |
510 |
-892 |
Mar16 |
151118 |
3380 |
3387 |
3335 |
3341 |
-30 |
16,485 |
118,554 |
+2,162 |
May16 |
151118 |
3375 |
3380 |
3332 |
3338 |
-29 |
3,425 |
41,109 |
+493 |
Jul16 |
151118 |
3362 |
3369 |
3325 |
3330 |
-28 |
1,390 |
20,204 |
+79 |
Sep16 |
151118 |
3350 |
3353 |
3311 |
3317 |
-25 |
1,110 |
14,653 |
+205 |
Dec16 |
151118 |
3314 |
3321 |
3284 |
3289 |
-21 |
336 |
9,979 |
+172 |
Mar17 |
151118 |
3285 |
3301 |
3268 |
3270 |
-19 |
122 |
18,717 |
-28 |
Total Volume and Open Interest |
23,194 |
230,504 |
+2,197 |
Coffee "C"(ICE) |
Dec15 |
151118 |
114.00 |
114.95 |
111.85 |
112.75 |
-1.50 |
15,756 |
18,576 |
-9,235 |
Mar16 |
151118 |
117.70 |
118.65 |
115.65 |
115.75 |
-2.50 |
27,037 |
102,370 |
+66 |
May16 |
151118 |
120.05 |
120.75 |
117.85 |
117.95 |
-2.50 |
4,904 |
29,722 |
+1,075 |
Jul16 |
151118 |
122.30 |
122.85 |
120.00 |
120.10 |
-2.50 |
2,639 |
15,720 |
+353 |
Sep16 |
151118 |
124.30 |
124.85 |
121.95 |
122.05 |
-2.50 |
1,085 |
8,240 |
+315 |
Dec16 |
151118 |
127.30 |
127.70 |
124.95 |
125.05 |
-2.45 |
848 |
11,089 |
+146 |
Total Volume and Open Interest |
52,883 |
191,627 |
-7,147 |
Orange Juice(ICE) |
Jan16 |
151118 |
146.25 |
153.00 |
144.90 |
151.85 |
+5.00 |
840 |
10,550 |
+191 |
Mar16 |
151118 |
143.70 |
151.10 |
143.70 |
150.15 |
+5.00 |
73 |
3,068 |
+5 |
May16 |
151118 |
149.90 |
149.90 |
149.90 |
149.90 |
+4.95 |
6 |
1,167 |
-1 |
Jul16 |
151118 |
150.00 |
150.00 |
150.00 |
150.00 |
+4.65 |
0 |
340 |
+0 |
Sep16 |
151118 |
150.10 |
150.10 |
150.10 |
150.10 |
+4.65 |
0 |
47 |
+0 |
Nov16 |
151118 |
150.20 |
150.20 |
150.20 |
150.20 |
+4.65 |
|
|
|
Total Volume and Open Interest |
919 |
15,173 |
+195 |
Sugar #11(ICE) |
Mar16 |
151118 |
14.60 |
14.63 |
14.26 |
14.47 |
-0.31 |
51,122 |
436,485 |
+822 |
May16 |
151118 |
14.28 |
14.28 |
13.93 |
14.14 |
-0.26 |
15,085 |
154,761 |
+294 |
Jul16 |
151118 |
13.98 |
13.98 |
13.71 |
13.92 |
-0.19 |
10,188 |
112,316 |
-529 |
Oct16 |
151118 |
14.06 |
14.06 |
13.78 |
14.01 |
-0.17 |
5,324 |
73,206 |
+1,316 |
Mar17 |
151118 |
14.46 |
14.49 |
14.19 |
14.44 |
-0.14 |
1,605 |
36,945 |
+669 |
May17 |
151118 |
14.23 |
14.29 |
14.02 |
14.25 |
-0.15 |
200 |
8,023 |
-3 |
Jul17 |
151118 |
14.03 |
14.08 |
13.83 |
14.05 |
-0.15 |
54 |
8,124 |
-4 |
Oct17 |
151118 |
13.99 |
14.03 |
13.81 |
14.03 |
-0.13 |
30 |
8,970 |
+2 |
Total Volume and Open Interest |
83,643 |
845,578 |
+2,564 |
London Cocoa(LCE) |
Dec15 |
151118 |
2305 |
2313 |
2289 |
2291 |
-15 |
5,290 |
71,566 |
-605 |
Mar16 |
151118 |
2290 |
2298 |
2271 |
2275 |
-16 |
11,014 |
82,057 |
-594 |
May16 |
151118 |
2280 |
2287 |
2262 |
2265 |
-15 |
3,285 |
29,637 |
+199 |
Jul16 |
151118 |
2271 |
2279 |
2255 |
2257 |
-15 |
3,880 |
34,536 |
-2,287 |
Sep16 |
151118 |
2260 |
2268 |
2245 |
2247 |
-14 |
1,401 |
34,219 |
+86 |
Dec16 |
151118 |
2225 |
2233 |
2211 |
2212 |
-13 |
382 |
18,308 |
+55 |
Mar17 |
151118 |
2200 |
2205 |
2185 |
2186 |
-13 |
281 |
26,650 |
+162 |
Total Volume and Open Interest |
25,563 |
297,536 |
-3,002 |
London Sugar(LCE) |
Mar16 |
151118 |
392.00 |
393.50 |
387.50 |
390.80 |
-5.70 |
5,178 |
36,657 |
+246 |
May16 |
151118 |
394.30 |
396.40 |
391.00 |
394.10 |
-5.20 |
2,823 |
16,503 |
+635 |
Aug16 |
151118 |
395.20 |
396.30 |
391.20 |
394.80 |
-4.20 |
586 |
8,339 |
-3 |
Oct16 |
151118 |
394.50 |
395.50 |
391.90 |
395.50 |
-3.40 |
79 |
4,131 |
+7 |
Dec16 |
151118 |
396.60 |
397.60 |
394.70 |
397.60 |
-3.20 |
13 |
1,576 |
+9 |
Total Volume and Open Interest |
8,700 |
68,120 |
+898 |
Cotton(ICE) |
Dec15 |
151118 |
61.60 |
61.95 |
61.49 |
61.52 |
-0.01 |
21,247 |
20,632 |
-12,739 |
Mar16 |
151118 |
62.66 |
63.12 |
62.66 |
62.94 |
+0.27 |
36,343 |
125,004 |
+10,300 |
May16 |
151118 |
63.46 |
63.77 |
63.36 |
63.65 |
+0.27 |
2,594 |
20,026 |
+155 |
Jul16 |
151118 |
63.95 |
64.11 |
63.81 |
64.05 |
+0.28 |
775 |
8,222 |
+153 |
Oct16 |
151118 |
63.60 |
63.60 |
63.60 |
63.60 |
-0.16 |
0 |
3 |
+0 |
Dec16 |
151118 |
63.96 |
64.11 |
63.85 |
64.04 |
+0.27 |
375 |
7,950 |
+173 |
Total Volume and Open Interest |
61,384 |
182,285 |
-1,940 |
Lumber(CME) |
Jan16 |
151118 |
238.2 |
243.4 |
237.0 |
238.7 |
-0.5 |
269 |
3,175 |
+20 |
Mar16 |
151118 |
240.2 |
245.3 |
240.1 |
240.7 |
-0.6 |
77 |
755 |
+31 |
May16 |
151118 |
247.1 |
247.1 |
247.1 |
247.1 |
-1.6 |
3 |
36 |
+3 |
Jul16 |
151118 |
253.0 |
256.0 |
253.0 |
253.0 |
-2.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
349 |
3,973 |
+54 |
Crude Oil(NYM) |
Dec15 |
151118 |
41.11 |
41.55 |
39.91 |
40.75 |
+0.08 |
535,179 |
184,230 |
-30,565 |
Jan16 |
151118 |
42.18 |
42.65 |
41.28 |
41.95 |
+0.24 |
354,422 |
500,747 |
+12,849 |
Feb16 |
151118 |
43.10 |
43.67 |
42.42 |
43.09 |
+0.35 |
100,439 |
123,999 |
+349 |
Mar16 |
151118 |
43.99 |
44.54 |
43.34 |
44.03 |
+0.40 |
72,242 |
170,915 |
+2,108 |
Apr16 |
151118 |
44.65 |
45.26 |
44.09 |
44.79 |
+0.43 |
24,117 |
53,770 |
+160 |
May16 |
151118 |
45.67 |
45.77 |
44.76 |
45.39 |
+0.44 |
10,241 |
48,048 |
-55 |
Jun16 |
151118 |
45.63 |
46.30 |
45.19 |
45.87 |
+0.44 |
39,596 |
111,163 |
+1,303 |
Jul16 |
151118 |
46.00 |
46.70 |
45.71 |
46.28 |
+0.44 |
4,629 |
29,959 |
+280 |
Aug16 |
151118 |
46.50 |
47.05 |
46.11 |
46.66 |
+0.44 |
5,332 |
26,839 |
+486 |
Sep16 |
151118 |
46.88 |
47.31 |
46.39 |
47.03 |
+0.44 |
10,503 |
54,736 |
+709 |
Oct16 |
151118 |
47.37 |
47.39 |
47.37 |
47.39 |
+0.42 |
2,004 |
26,490 |
+319 |
Nov16 |
151118 |
47.69 |
47.83 |
47.69 |
47.80 |
+0.41 |
1,699 |
21,549 |
-241 |
Dec16 |
151118 |
47.97 |
48.63 |
47.56 |
48.22 |
+0.40 |
35,655 |
157,930 |
-260 |
Jan17 |
151118 |
48.51 |
48.72 |
48.06 |
48.51 |
+0.39 |
518 |
19,502 |
+132 |
Feb17 |
151118 |
48.78 |
48.81 |
48.78 |
48.78 |
+0.37 |
65 |
9,209 |
+10 |
Mar17 |
151118 |
49.04 |
49.26 |
48.59 |
49.04 |
+0.35 |
598 |
9,202 |
+53 |
Total Volume and Open Interest |
1,214,622 |
1,716,783 |
-8,849 |
e-miNY Crude Oil(NYM) |
Dec15 |
151118 |
41.075 |
41.525 |
39.925 |
40.750 |
+0.075 |
11,349 |
2,703 |
-383 |
Jan16 |
151118 |
42.100 |
42.650 |
41.300 |
41.950 |
+0.250 |
1,930 |
1,329 |
+223 |
Feb16 |
151118 |
43.050 |
43.600 |
42.600 |
43.100 |
+0.350 |
335 |
628 |
+72 |
Mar16 |
151118 |
44.175 |
44.300 |
43.400 |
44.025 |
+0.400 |
156 |
183 |
+48 |
Apr16 |
151118 |
44.800 |
44.800 |
44.800 |
44.800 |
+0.450 |
69 |
127 |
+25 |
May16 |
151118 |
45.400 |
45.400 |
45.400 |
45.400 |
+0.450 |
19 |
92 |
+7 |
Jun16 |
151118 |
46.100 |
46.100 |
45.875 |
45.875 |
+0.450 |
1 |
41 |
+1 |
Jul16 |
151118 |
46.275 |
46.275 |
46.275 |
46.275 |
+0.425 |
0 |
4 |
+0 |
Aug16 |
151118 |
46.650 |
46.650 |
46.650 |
46.650 |
+0.425 |
0 |
2 |
+0 |
Sep16 |
151118 |
47.025 |
47.025 |
47.025 |
47.025 |
+0.425 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,861 |
5,308 |
-9 |
NY Harbor ULSD(NYM) |
Dec15 |
151118 |
138.14 |
140.28 |
136.32 |
138.04 |
+1.23 |
52,051 |
58,450 |
-3,163 |
Jan16 |
151118 |
140.37 |
142.31 |
138.48 |
140.14 |
+1.26 |
28,867 |
98,515 |
-218 |
Feb16 |
151118 |
141.83 |
144.12 |
140.61 |
142.18 |
+1.29 |
14,848 |
53,707 |
+802 |
Mar16 |
151118 |
143.30 |
145.20 |
141.85 |
143.53 |
+1.39 |
8,693 |
38,733 |
+650 |
Apr16 |
151118 |
143.84 |
145.63 |
142.56 |
144.07 |
+1.42 |
6,834 |
25,347 |
-138 |
May16 |
151118 |
144.68 |
146.52 |
143.74 |
145.36 |
+1.45 |
3,458 |
14,938 |
+193 |
Jun16 |
151118 |
146.13 |
148.22 |
145.20 |
146.87 |
+1.53 |
6,200 |
27,081 |
-560 |
Jul16 |
151118 |
148.58 |
149.35 |
146.89 |
148.54 |
+1.56 |
851 |
7,736 |
+22 |
Aug16 |
151118 |
150.10 |
151.33 |
148.40 |
150.21 |
+1.59 |
824 |
6,002 |
+89 |
Sep16 |
151118 |
152.47 |
153.12 |
150.25 |
152.05 |
+1.59 |
1,005 |
6,256 |
-76 |
Oct16 |
151118 |
154.53 |
154.53 |
152.35 |
154.13 |
+1.56 |
1,061 |
3,996 |
+24 |
Nov16 |
151118 |
156.33 |
156.87 |
154.50 |
156.07 |
+1.53 |
860 |
3,513 |
-51 |
Dec16 |
151118 |
157.71 |
158.93 |
156.18 |
157.91 |
+1.50 |
2,767 |
26,636 |
+130 |
Jan17 |
151118 |
160.32 |
161.24 |
158.60 |
159.75 |
+1.49 |
611 |
1,956 |
+44 |
Total Volume and Open Interest |
129,583 |
379,566 |
-2,018 |
RBOB Gasoline(NYM) |
Dec15 |
151118 |
124.87 |
128.09 |
123.51 |
126.61 |
+2.81 |
48,873 |
54,281 |
-4,159 |
Jan16 |
151118 |
123.80 |
126.33 |
122.23 |
125.08 |
+2.44 |
48,512 |
118,007 |
+4,168 |
Feb16 |
151118 |
124.81 |
127.19 |
123.46 |
126.11 |
+2.31 |
15,821 |
37,791 |
+96 |
Mar16 |
151118 |
128.04 |
130.03 |
126.55 |
128.98 |
+2.15 |
10,154 |
34,649 |
+525 |
Apr16 |
151118 |
150.04 |
151.82 |
148.73 |
150.84 |
+2.00 |
7,503 |
24,418 |
+130 |
May16 |
151118 |
151.39 |
153.15 |
150.80 |
152.37 |
+2.01 |
5,413 |
19,712 |
+926 |
Jun16 |
151118 |
151.63 |
153.36 |
150.52 |
152.38 |
+1.93 |
5,138 |
19,364 |
+590 |
Jul16 |
151118 |
151.48 |
152.19 |
150.15 |
151.58 |
+1.88 |
1,054 |
9,357 |
+93 |
Aug16 |
151118 |
150.35 |
151.06 |
148.75 |
150.14 |
+1.81 |
905 |
8,972 |
+15 |
Sep16 |
151118 |
147.81 |
148.35 |
146.38 |
147.91 |
+1.78 |
1,255 |
10,588 |
-88 |
Total Volume and Open Interest |
147,318 |
363,676 |
+2,568 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151118 |
126.61 |
126.61 |
126.61 |
126.61 |
+2.81 |
1 |
1 |
+0 |
Jan16 |
151118 |
125.08 |
125.08 |
125.08 |
125.08 |
+2.44 |
|
|
|
Feb16 |
151118 |
126.11 |
126.11 |
126.11 |
126.11 |
+2.31 |
|
|
|
Mar16 |
151118 |
128.98 |
128.98 |
128.98 |
128.98 |
+2.15 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Dec15 |
151118 |
2.368 |
2.410 |
2.328 |
2.347 |
-0.024 |
157,363 |
112,568 |
-14,006 |
Jan16 |
151118 |
2.539 |
2.564 |
2.479 |
2.495 |
-0.032 |
95,073 |
336,492 |
+4,926 |
Feb16 |
151118 |
2.592 |
2.605 |
2.521 |
2.538 |
-0.035 |
21,872 |
71,657 |
+2,057 |
Mar16 |
151118 |
2.586 |
2.605 |
2.527 |
2.544 |
-0.033 |
27,840 |
130,972 |
+2,306 |
Apr16 |
151118 |
2.553 |
2.557 |
2.494 |
2.506 |
-0.037 |
20,498 |
100,834 |
+1,822 |
May16 |
151118 |
2.572 |
2.584 |
2.524 |
2.536 |
-0.039 |
6,900 |
44,191 |
+500 |
Jun16 |
151118 |
2.618 |
2.622 |
2.562 |
2.575 |
-0.040 |
2,850 |
26,296 |
+313 |
Jul16 |
151118 |
2.658 |
2.658 |
2.600 |
2.614 |
-0.042 |
1,688 |
22,066 |
-46 |
Aug16 |
151118 |
2.670 |
2.670 |
2.613 |
2.626 |
-0.043 |
946 |
19,541 |
-39 |
Sep16 |
151118 |
2.664 |
2.667 |
2.611 |
2.623 |
-0.044 |
1,397 |
19,172 |
+494 |
Oct16 |
151118 |
2.685 |
2.692 |
2.633 |
2.644 |
-0.045 |
3,752 |
30,749 |
-353 |
Nov16 |
151118 |
2.726 |
2.737 |
2.704 |
2.712 |
-0.046 |
517 |
12,821 |
-99 |
Dec16 |
151118 |
2.909 |
2.909 |
2.857 |
2.864 |
-0.046 |
603 |
14,595 |
+31 |
Jan17 |
151118 |
3.020 |
3.020 |
2.964 |
2.971 |
-0.046 |
516 |
15,878 |
+159 |
Feb17 |
151118 |
2.986 |
2.986 |
2.964 |
2.964 |
-0.045 |
24 |
3,967 |
+9 |
Mar17 |
151118 |
2.933 |
2.935 |
2.916 |
2.916 |
-0.046 |
39 |
7,652 |
+10 |
Total Volume and Open Interest |
341,990 |
1,012,437 |
-1,836 |
Brent Crude Oil(ICE) |
Jan16 |
151118 |
43.97 |
44.74 |
43.34 |
44.14 |
+0.57 |
310,123 |
440,361 |
+3,123 |
Feb16 |
151118 |
44.57 |
45.58 |
44.20 |
44.98 |
+0.54 |
141,678 |
310,106 |
+23,293 |
Mar16 |
151118 |
45.59 |
46.27 |
44.93 |
45.70 |
+0.54 |
94,381 |
282,630 |
+14,320 |
Apr16 |
151118 |
46.45 |
47.11 |
45.83 |
46.57 |
+0.54 |
41,037 |
134,952 |
+3,243 |
May16 |
151118 |
47.25 |
47.92 |
46.69 |
47.41 |
+0.54 |
25,111 |
88,684 |
+6,511 |
Jun16 |
151118 |
48.01 |
48.67 |
47.46 |
48.17 |
+0.53 |
53,682 |
154,276 |
+353 |
Jul16 |
151118 |
48.68 |
49.04 |
48.14 |
48.83 |
+0.52 |
7,857 |
41,106 |
+368 |
Aug16 |
151118 |
49.25 |
49.91 |
48.75 |
49.43 |
+0.51 |
3,773 |
39,864 |
-35 |
Sep16 |
151118 |
49.85 |
50.49 |
49.35 |
50.01 |
+0.50 |
7,902 |
48,065 |
+1,662 |
Oct16 |
151118 |
50.67 |
50.67 |
50.30 |
50.56 |
+0.49 |
1,604 |
28,354 |
+163 |
Nov16 |
151118 |
51.54 |
51.54 |
51.11 |
51.11 |
+0.49 |
1,718 |
22,546 |
+219 |
Dec16 |
151118 |
51.45 |
52.11 |
51.00 |
51.65 |
+0.49 |
38,752 |
184,596 |
+640 |
Jan17 |
151118 |
52.12 |
52.12 |
52.12 |
52.12 |
+0.48 |
1,225 |
22,134 |
+727 |
Feb17 |
151118 |
52.58 |
52.58 |
52.58 |
52.58 |
+0.47 |
801 |
24,029 |
+70 |
Total Volume and Open Interest |
750,234 |
2,109,363 |
+55,492 |
Gas Oil(ICE) |
Dec15 |
151118 |
423.50 |
430.75 |
419.00 |
422.50 |
-0.75 |
79,346 |
162,330 |
+2,043 |
Jan16 |
151118 |
427.00 |
434.25 |
423.00 |
426.50 |
-1.25 |
57,771 |
129,579 |
+780 |
Feb16 |
151118 |
431.50 |
437.75 |
427.00 |
430.25 |
-2.00 |
28,699 |
64,754 |
+1,597 |
Mar16 |
151118 |
435.75 |
441.25 |
430.75 |
434.00 |
-2.25 |
15,136 |
56,116 |
+2,609 |
Apr16 |
151118 |
439.25 |
445.00 |
435.00 |
438.25 |
-2.50 |
9,739 |
34,963 |
+1,520 |
May16 |
151118 |
444.50 |
449.75 |
439.50 |
442.75 |
-2.75 |
6,396 |
25,926 |
+1,755 |
Jun16 |
151118 |
448.00 |
453.75 |
443.75 |
447.00 |
-2.50 |
10,190 |
45,641 |
+609 |
Jul16 |
151118 |
455.00 |
458.75 |
449.00 |
452.25 |
-2.50 |
1,200 |
16,964 |
-70 |
Aug16 |
151118 |
459.50 |
462.00 |
454.50 |
457.75 |
-2.25 |
1,194 |
11,779 |
+238 |
Sep16 |
151118 |
465.25 |
468.75 |
459.50 |
462.75 |
-2.25 |
2,644 |
16,756 |
-173 |
Total Volume and Open Interest |
233,038 |
737,754 |
+12,959 |
Ethanol(CBOT) |
Dec15 |
151118 |
1.465 |
1.465 |
1.441 |
1.448 |
-0.012 |
194 |
1,955 |
-116 |
Jan16 |
151118 |
1.450 |
1.453 |
1.436 |
1.440 |
-0.011 |
74 |
1,070 |
-31 |
Feb16 |
151118 |
1.445 |
1.445 |
1.444 |
1.444 |
-0.010 |
0 |
429 |
+0 |
Mar16 |
151118 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.009 |
4 |
522 |
+0 |
Apr16 |
151118 |
1.463 |
1.469 |
1.463 |
1.469 |
-0.009 |
4 |
446 |
-1 |
May16 |
151118 |
1.474 |
1.477 |
1.472 |
1.474 |
-0.005 |
4 |
128 |
+0 |
Jun16 |
151118 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.005 |
0 |
214 |
+0 |
Jul16 |
151118 |
1.471 |
1.473 |
1.464 |
1.468 |
+0.005 |
0 |
57 |
+0 |
Total Volume and Open Interest |
280 |
5,037 |
-148 |
WTI Crude Oil(ICE) |
Dec15 |
151118 |
41.09 |
41.53 |
39.94 |
40.75 |
+0.08 |
53,058 |
58,656 |
-4,665 |
Jan16 |
151118 |
42.12 |
42.63 |
41.29 |
41.95 |
+0.24 |
80,036 |
96,258 |
-2,270 |
Feb16 |
151118 |
43.11 |
43.61 |
42.42 |
43.09 |
+0.35 |
30,420 |
32,058 |
+3,132 |
Mar16 |
151118 |
43.98 |
44.35 |
43.34 |
44.03 |
+0.40 |
17,785 |
49,445 |
+1,553 |
Apr16 |
151118 |
44.86 |
45.04 |
44.14 |
44.79 |
+0.43 |
7,212 |
8,494 |
+126 |
May16 |
151118 |
45.62 |
45.62 |
44.74 |
45.39 |
+0.44 |
2,949 |
9,439 |
+504 |
Jun16 |
151118 |
46.14 |
46.14 |
45.27 |
45.87 |
+0.44 |
5,046 |
33,920 |
+305 |
Jul16 |
151118 |
46.02 |
46.28 |
45.97 |
46.28 |
+0.44 |
354 |
3,282 |
+62 |
Aug16 |
151118 |
46.41 |
46.66 |
46.41 |
46.66 |
+0.44 |
252 |
5,233 |
+60 |
Sep16 |
151118 |
47.03 |
47.03 |
47.03 |
47.03 |
+0.44 |
2,295 |
9,878 |
+477 |
Oct16 |
151118 |
47.39 |
47.39 |
47.39 |
47.39 |
+0.42 |
19 |
3,389 |
+1 |
Nov16 |
151118 |
47.80 |
47.80 |
47.80 |
47.80 |
+0.41 |
544 |
7,160 |
+237 |
Dec16 |
151118 |
48.08 |
48.45 |
47.68 |
48.22 |
+0.40 |
6,314 |
49,969 |
+871 |
Jan17 |
151118 |
48.51 |
48.51 |
48.51 |
48.51 |
+0.39 |
25 |
3,909 |
+0 |
Feb17 |
151118 |
48.78 |
48.78 |
48.78 |
48.78 |
+0.37 |
0 |
1,147 |
+0 |
Mar17 |
151118 |
49.04 |
49.04 |
49.04 |
49.04 |
+0.35 |
4 |
2,585 |
-1 |
Total Volume and Open Interest |
210,481 |
427,839 |
+2,253 |
US Dollar Index(ICE) |
Dec15 |
151118 |
99.755 |
99.965 |
99.400 |
99.745 |
+0.045 |
31,575 |
81,947 |
-275 |
Mar16 |
151118 |
99.925 |
100.100 |
99.575 |
99.927 |
+0.037 |
1,476 |
6,212 |
+371 |
Jun16 |
151118 |
100.210 |
100.210 |
99.740 |
100.075 |
+0.035 |
31 |
267 |
+24 |
Total Volume and Open Interest |
33,082 |
88,515 |
+120 |
Australian Dollar(CME) |
Dec15 |
151118 |
71.00 |
71.07 |
70.55 |
70.87 |
-0.23 |
60,780 |
161,543 |
+2,367 |
Mar16 |
151118 |
70.66 |
70.73 |
70.28 |
70.54 |
-0.23 |
422 |
1,193 |
+141 |
Jun16 |
151118 |
70.25 |
70.25 |
70.25 |
70.25 |
-0.23 |
4 |
38 |
-4 |
Total Volume and Open Interest |
61,206 |
162,781 |
+2,504 |
British Pound(CME) |
Dec15 |
151118 |
152.12 |
152.47 |
151.85 |
152.27 |
+0.19 |
47,935 |
167,834 |
+1,851 |
Mar16 |
151118 |
152.00 |
152.49 |
151.90 |
152.33 |
+0.21 |
220 |
3,756 |
+138 |
Jun16 |
151118 |
152.45 |
152.50 |
151.96 |
152.39 |
+0.22 |
40 |
318 |
+40 |
Total Volume and Open Interest |
48,195 |
171,957 |
+2,029 |
Canadian Dollar(CME) |
Dec15 |
151118 |
75.06 |
75.18 |
74.77 |
74.97 |
-0.11 |
52,448 |
135,818 |
+1,011 |
Mar16 |
151118 |
75.02 |
75.16 |
74.78 |
74.96 |
-0.11 |
1,651 |
3,477 |
+648 |
Jun16 |
151118 |
74.91 |
75.10 |
74.90 |
74.97 |
-0.10 |
83 |
939 |
+62 |
Sep16 |
151118 |
74.99 |
74.99 |
74.99 |
74.99 |
-0.11 |
0 |
291 |
+0 |
Total Volume and Open Interest |
54,203 |
140,639 |
+1,741 |
Japanese Yen(CME) |
Dec15 |
151118 |
81.03 |
81.18 |
80.81 |
80.95 |
-0.10 |
113,794 |
241,708 |
+2,803 |
Mar16 |
151118 |
81.24 |
81.39 |
81.03 |
81.17 |
-0.10 |
725 |
5,758 |
+264 |
Jun16 |
151118 |
81.53 |
81.60 |
81.41 |
81.41 |
-0.12 |
19 |
272 |
+9 |
Total Volume and Open Interest |
114,540 |
247,878 |
+3,075 |
Swiss Franc(CME) |
Dec15 |
151118 |
98.64 |
98.82 |
97.92 |
98.11 |
-0.51 |
19,961 |
64,870 |
+654 |
Mar16 |
151118 |
99.13 |
99.31 |
98.42 |
98.60 |
-0.50 |
218 |
725 |
+81 |
Jun16 |
151118 |
99.76 |
99.76 |
99.13 |
99.13 |
-0.50 |
0 |
24 |
+0 |
Total Volume and Open Interest |
20,179 |
65,636 |
+735 |
EuroFX(CME) |
Dec15 |
151118 |
106.48 |
106.96 |
106.20 |
106.50 |
-0.02 |
175,399 |
421,445 |
-1,956 |
Mar16 |
151118 |
106.78 |
107.23 |
106.50 |
106.78 |
-0.01 |
4,866 |
13,023 |
+1,932 |
Jun16 |
151118 |
107.02 |
107.51 |
106.86 |
107.08 |
-0.01 |
238 |
1,219 |
-15 |
Total Volume and Open Interest |
180,546 |
436,319 |
-30 |
Mexican Peso(CME) |
Dec15 |
151118 |
595.75 |
597.75 |
593.00 |
595.63 |
+0.38 |
33,537 |
123,504 |
-400 |
Jan16 |
151118 |
594.25 |
594.25 |
594.25 |
594.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
33,659 |
178,457 |
-334 |
Brazilian Real(CME) |
Dec15 |
151118 |
261.50 |
264.55 |
261.20 |
263.15 |
+1.75 |
3,013 |
25,030 |
+824 |
Jan16 |
151118 |
260.65 |
260.75 |
260.65 |
260.65 |
+1.55 |
3 |
80 |
-1 |
Feb16 |
151118 |
258.40 |
258.40 |
258.40 |
258.40 |
+1.80 |
|
|
|
Mar16 |
151118 |
256.30 |
256.50 |
256.00 |
256.00 |
+1.60 |
35 |
69 |
+35 |
Total Volume and Open Interest |
3,051 |
25,587 |
+858 |
30-Year T-Bonds(CBOT) |
Dec15 |
151118 |
153~230 |
154~020 |
153~060 |
153~270 |
unch |
187,365 |
461,100 |
-3,111 |
Mar16 |
151118 |
152~080 |
152~220 |
151~270 |
152~150 |
-0~010 |
2,767 |
13,107 |
+1,878 |
Jun16 |
151118 |
152~150 |
152~150 |
152~150 |
152~150 |
-0~010 |
|
|
|
Total Volume and Open Interest |
190,132 |
474,207 |
-1,233 |
10-Year T-Notes(CBOT) |
Dec15 |
151118 |
126~220 |
126~250 |
126~135 |
126~210 |
-0~025 |
965,992 |
2,544,643 |
+20,449 |
Mar16 |
151118 |
126~020 |
126~050 |
125~260 |
126~015 |
-0~025 |
21,136 |
103,193 |
+4,364 |
Jun16 |
151118 |
125~025 |
125~025 |
125~025 |
125~025 |
-0~025 |
|
|
|
Total Volume and Open Interest |
987,128 |
2,647,836 |
+24,813 |
5-Year T-Notes(CBOT) |
Dec15 |
151118 |
119~044 |
119~052 |
118~292 |
119~024 |
-0~022 |
649,927 |
2,212,281 |
-22,354 |
Mar16 |
151118 |
118~186 |
118~204 |
118~124 |
118~176 |
-0~024 |
44,745 |
143,703 |
+19,407 |
Jun16 |
151118 |
118~176 |
118~176 |
118~176 |
118~176 |
-0~024 |
|
|
|
Total Volume and Open Interest |
694,672 |
2,355,984 |
-2,947 |
2 Year T-Notes(CBOT) |
Dec15 |
151118 |
109~044 |
109~044 |
109~012 |
109~032 |
-0~012 |
180,286 |
1,043,471 |
-16,210 |
Mar16 |
151118 |
108~276 |
108~280 |
108~246 |
108~266 |
-0~016 |
5,863 |
37,621 |
+1,261 |
Jun16 |
151118 |
108~266 |
108~266 |
108~266 |
108~266 |
-0~016 |
|
|
|
Total Volume and Open Interest |
186,149 |
1,081,092 |
-14,949 |
Eurodollars(CME) |
Dec15 |
151118 |
99.560 |
99.563 |
99.552 |
99.560 |
unch |
203,901 |
1,269,236 |
-15,605 |
Mar16 |
151118 |
99.400 |
99.405 |
99.385 |
99.400 |
unch |
185,566 |
1,323,908 |
-5,954 |
Jun16 |
151118 |
99.250 |
99.255 |
99.225 |
99.245 |
-0.005 |
201,740 |
1,153,986 |
-6,162 |
Sep16 |
151118 |
99.085 |
99.090 |
99.055 |
99.080 |
-0.005 |
166,212 |
1,028,286 |
+7,839 |
Dec16 |
151118 |
98.920 |
98.920 |
98.875 |
98.910 |
-0.005 |
215,678 |
1,278,398 |
-4,968 |
Mar17 |
151118 |
98.770 |
98.775 |
98.725 |
98.760 |
-0.010 |
131,358 |
753,495 |
+12,307 |
Jun17 |
151118 |
98.620 |
98.620 |
98.570 |
98.605 |
-0.010 |
133,173 |
634,978 |
-18,319 |
Sep17 |
151118 |
98.480 |
98.480 |
98.430 |
98.465 |
-0.010 |
98,118 |
580,814 |
+6,363 |
Dec17 |
151118 |
98.335 |
98.345 |
98.295 |
98.325 |
-0.010 |
137,599 |
686,206 |
-38,852 |
Mar18 |
151118 |
98.230 |
98.235 |
98.185 |
98.215 |
-0.010 |
71,831 |
369,156 |
-2,857 |
Jun18 |
151118 |
98.115 |
98.130 |
98.080 |
98.110 |
-0.010 |
65,217 |
371,283 |
-5,702 |
Sep18 |
151118 |
98.035 |
98.035 |
97.990 |
98.020 |
-0.005 |
70,807 |
343,269 |
+7,600 |
Dec18 |
151118 |
97.935 |
97.945 |
97.900 |
97.930 |
-0.005 |
63,821 |
305,016 |
-15,299 |
Mar19 |
151118 |
97.865 |
97.870 |
97.830 |
97.860 |
-0.005 |
38,858 |
187,141 |
+4,249 |
Jun19 |
151118 |
97.780 |
97.800 |
97.755 |
97.790 |
-0.005 |
27,440 |
151,796 |
+1,394 |
Sep19 |
151118 |
97.725 |
97.735 |
97.690 |
97.725 |
unch |
25,128 |
121,398 |
-3,213 |
Dec19 |
151118 |
97.640 |
97.665 |
97.620 |
97.660 |
+0.005 |
28,414 |
127,428 |
+2,135 |
Mar20 |
151118 |
97.580 |
97.610 |
97.560 |
97.600 |
+0.005 |
18,413 |
69,647 |
-1,791 |
Total Volume and Open Interest |
1,944,830 |
11,026,511 |
-191,384 |
Ultra T-Bond(CBOT) |
Dec15 |
151118 |
156~24 |
156~30 |
155~23 |
156~24 |
+0~07 |
71,593 |
613,267 |
-3,731 |
Mar16 |
151118 |
156~23 |
157~01 |
155~28 |
156~28 |
+0~06 |
729 |
7,186 |
+523 |
Jun16 |
151118 |
156~28 |
156~28 |
156~28 |
156~28 |
+0~06 |
|
|
|
Total Volume and Open Interest |
72,322 |
620,453 |
-3,208 |
30 Day Federal Funds(CBOT) |
Nov15 |
151118 |
99.878 |
99.878 |
99.878 |
99.878 |
unch |
1,992 |
197,860 |
-679 |
Dec15 |
151118 |
99.790 |
99.790 |
99.785 |
99.790 |
unch |
4,086 |
84,298 |
+289 |
Jan16 |
151118 |
99.710 |
99.715 |
99.705 |
99.710 |
unch |
11,003 |
196,321 |
+332 |
Feb16 |
151118 |
99.690 |
99.690 |
99.680 |
99.685 |
-0.005 |
7,526 |
95,481 |
+2,370 |
Mar16 |
151118 |
99.635 |
99.640 |
99.625 |
99.630 |
-0.010 |
3,316 |
19,662 |
+419 |
Apr16 |
151118 |
99.580 |
99.585 |
99.565 |
99.575 |
-0.005 |
6,258 |
55,783 |
+1,555 |
Total Volume and Open Interest |
42,368 |
765,748 |
+7,138 |
3-Mth Euro-Yen(CME) |
Dec15 |
151118 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151118 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151118 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.255 |
|
|
|
Sep16 |
151118 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.255 |
|
|
|
Dec16 |
151118 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.150 |
|
|
|
Mar17 |
151118 |
99.955 |
99.955 |
99.955 |
99.955 |
+0.255 |
|
|
|
Jun17 |
151118 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.255 |
|
|
|
Sep17 |
151118 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.255 |
|
|
|
Dec17 |
151118 |
99.535 |
99.535 |
99.535 |
99.535 |
+0.255 |
|
|
|
Mar18 |
151118 |
99.395 |
99.395 |
99.395 |
99.395 |
+0.255 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151118 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151118 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151118 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151118 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151118 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
4 |
4 |
+0 |
Mar17 |
151118 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151118 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151118 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
4 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151118 |
148.53 |
148.57 |
148.49 |
148.54 |
-0.03 |
1,758 |
20,272 |
+79 |
Mar16 |
151118 |
148.63 |
148.64 |
148.63 |
148.64 |
-0.03 |
1 |
31 |
+1 |
Jun16 |
151118 |
148.08 |
148.08 |
148.08 |
148.08 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,759 |
20,303 |
+80 |
Euro-Bund(EUREX) |
Dec15 |
151118 |
157.60 |
157.85 |
157.34 |
157.69 |
+0.36 |
604,438 |
1,219,822 |
+13,260 |
Mar16 |
151118 |
159.41 |
159.67 |
159.21 |
159.50 |
+0.38 |
7,543 |
98,540 |
+5,576 |
Jun16 |
151118 |
157.69 |
157.69 |
157.69 |
157.69 |
+0.36 |
|
|
|
Total Volume and Open Interest |
611,981 |
1,318,362 |
+18,836 |
Euro-Bobl(EUREX) |
Dec15 |
151118 |
129.83 |
129.87 |
129.76 |
129.80 |
+0.04 |
364,072 |
1,052,430 |
-17,672 |
Mar16 |
151118 |
131.40 |
131.40 |
131.33 |
131.33 |
+0.05 |
4,732 |
22,728 |
-370 |
Jun16 |
151118 |
129.80 |
129.80 |
129.80 |
129.80 |
+0.04 |
|
|
|
Total Volume and Open Interest |
368,804 |
1,075,158 |
-18,042 |
3-Mth Euribor(EUREX) |
Dec15 |
151118 |
100.155 |
100.155 |
100.155 |
100.155 |
+0.005 |
5 |
28,827 |
+0 |
Mar16 |
151118 |
100.185 |
100.185 |
100.185 |
100.185 |
unch |
5 |
5,229 |
+0 |
Jun16 |
151118 |
100.210 |
100.210 |
100.210 |
100.210 |
unch |
0 |
9,835 |
-1 |
Total Volume and Open Interest |
1,117 |
71,881 |
-21 |
Long Gilt(LIFFE) |
Dec15 |
151118 |
117~16 |
117~24 |
117~12 |
117~19 |
+0~14 |
129,981 |
401,366 |
+7,075 |
Mar16 |
151118 |
116~21 |
116~23 |
116~18 |
116~22 |
+0~14 |
83 |
960 |
+81 |
Total Volume and Open Interest |
130,064 |
402,326 |
+7,156 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151118 |
99.42 |
99.42 |
99.41 |
99.42 |
unch |
17,377 |
313,951 |
-3,248 |
Mar16 |
151118 |
99.37 |
99.38 |
99.35 |
99.36 |
-0.01 |
39,428 |
393,420 |
-390 |
Jun16 |
151118 |
99.30 |
99.31 |
99.27 |
99.28 |
-0.01 |
44,992 |
473,362 |
+2,079 |
Sep16 |
151118 |
99.19 |
99.21 |
99.16 |
99.17 |
-0.01 |
46,724 |
349,568 |
+5,119 |
Dec16 |
151118 |
99.07 |
99.08 |
99.03 |
99.04 |
-0.01 |
48,497 |
385,052 |
+143 |
Mar17 |
151118 |
98.94 |
98.96 |
98.91 |
98.92 |
-0.01 |
36,132 |
316,097 |
+2,544 |
Total Volume and Open Interest |
413,548 |
3,295,962 |
+9,161 |
3-Mth Euribor(LIFFE) |
Dec15 |
151118 |
100.155 |
100.160 |
100.150 |
100.155 |
unch |
53,877 |
431,127 |
+7,927 |
Mar16 |
151118 |
100.180 |
100.190 |
100.175 |
100.180 |
-0.005 |
73,347 |
348,477 |
+218 |
Jun16 |
151118 |
100.215 |
100.215 |
100.200 |
100.205 |
-0.005 |
32,414 |
406,325 |
-5,101 |
Total Volume and Open Interest |
369,271 |
3,621,492 |
-10,468 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151118 |
97.79 |
97.80 |
97.79 |
97.80 |
unch |
22,240 |
172,701 |
-2,987 |
Mar16 |
151118 |
97.85 |
97.87 |
97.85 |
97.87 |
+0.01 |
40,405 |
185,107 |
+381 |
Jun16 |
151118 |
97.89 |
97.92 |
97.88 |
97.92 |
+0.02 |
26,205 |
201,456 |
-3,018 |
Sep16 |
151118 |
97.91 |
97.93 |
97.90 |
97.93 |
+0.02 |
19,821 |
135,540 |
-3,383 |
Dec16 |
151118 |
97.90 |
97.92 |
97.89 |
97.92 |
+0.02 |
11,836 |
99,232 |
+522 |
Mar17 |
151118 |
97.87 |
97.89 |
97.85 |
97.89 |
+0.02 |
10,779 |
65,614 |
+1,185 |
Jun17 |
151118 |
97.82 |
97.84 |
97.82 |
97.84 |
+0.01 |
6,343 |
47,610 |
+175 |
Sep17 |
151118 |
97.77 |
97.80 |
97.76 |
97.79 |
+0.02 |
4,842 |
40,165 |
-799 |
Dec17 |
151118 |
97.70 |
97.73 |
97.70 |
97.73 |
+0.02 |
1,316 |
5,904 |
+846 |
Mar18 |
151118 |
97.65 |
97.66 |
97.65 |
97.66 |
+0.02 |
420 |
3,384 |
-39 |
Total Volume and Open Interest |
145,089 |
960,918 |
-6,901 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151118 |
97.05 |
97.08 |
97.02 |
97.08 |
+0.03 |
119,084 |
765,839 |
+957 |
Mar16 |
151118 |
97.08 |
97.08 |
97.08 |
97.08 |
+0.03 |
|
|
|
Total Volume and Open Interest |
119,084 |
765,839 |
+957 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151118 |
97.86 |
97.89 |
97.85 |
97.89 |
+0.02 |
172,977 |
769,477 |
+17,019 |
Mar16 |
151118 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.02 |
|
|
|
Total Volume and Open Interest |
172,977 |
769,477 |
+17,019 |
Gold(CMX) |
Dec15 |
151118 |
1070.2 |
1074.6 |
1062.0 |
1068.7 |
+0.1 |
151,381 |
194,026 |
+2,483 |
Feb16 |
151118 |
1070.3 |
1074.7 |
1062.4 |
1068.9 |
-0.1 |
17,500 |
151,024 |
+4,002 |
Apr16 |
151118 |
1071.3 |
1075.4 |
1064.8 |
1069.7 |
unch |
3,400 |
28,513 |
+559 |
Jun16 |
151118 |
1068.8 |
1075.2 |
1067.0 |
1070.4 |
-0.1 |
1,867 |
19,269 |
+8 |
Aug16 |
151118 |
1072.0 |
1072.0 |
1070.0 |
1071.3 |
unch |
210 |
8,519 |
+73 |
Oct16 |
151118 |
1066.0 |
1072.2 |
1066.0 |
1072.2 |
unch |
66 |
2,569 |
-2 |
Dec16 |
151118 |
1070.1 |
1079.0 |
1069.2 |
1073.3 |
unch |
337 |
13,976 |
+106 |
Feb17 |
151118 |
1074.5 |
1074.5 |
1074.5 |
1074.5 |
unch |
0 |
339 |
+0 |
Apr17 |
151118 |
1075.8 |
1075.8 |
1075.8 |
1075.8 |
unch |
0 |
684 |
+0 |
Jun17 |
151118 |
1077.3 |
1077.3 |
1077.3 |
1077.3 |
unch |
1 |
4,635 |
+0 |
Aug17 |
151118 |
1079.0 |
1079.0 |
1079.0 |
1079.0 |
unch |
|
|
|
Total Volume and Open Interest |
174,891 |
435,008 |
+7,209 |
Silver(CMX) |
Dec15 |
151118 |
1414.5 |
1421.0 |
1399.0 |
1408.1 |
-9.0 |
43,024 |
71,593 |
+1,248 |
Mar16 |
151118 |
1418.5 |
1423.5 |
1402.5 |
1411.5 |
-8.6 |
8,505 |
68,307 |
+1,774 |
May16 |
151118 |
1418.0 |
1426.0 |
1406.0 |
1414.5 |
-8.6 |
896 |
6,895 |
+149 |
Jul16 |
151118 |
1416.0 |
1418.5 |
1416.0 |
1417.5 |
-8.7 |
196 |
7,418 |
-44 |
Sep16 |
151118 |
1416.0 |
1425.0 |
1416.0 |
1420.8 |
-8.7 |
144 |
2,780 |
+28 |
Dec16 |
151118 |
1425.0 |
1425.1 |
1420.0 |
1425.1 |
-8.7 |
213 |
7,201 |
+84 |
Mar17 |
151118 |
1429.9 |
1429.9 |
1429.9 |
1429.9 |
-8.6 |
4 |
8 |
+0 |
Total Volume and Open Interest |
53,145 |
169,035 |
+3,233 |
Platinum(NYMEX) |
Jan16 |
151118 |
854.3 |
857.1 |
846.1 |
848.0 |
-7.0 |
12,421 |
66,824 |
+676 |
Apr16 |
151118 |
856.5 |
856.5 |
846.5 |
848.4 |
-6.8 |
624 |
5,128 |
+117 |
Jul16 |
151118 |
849.4 |
855.4 |
849.4 |
849.8 |
-6.8 |
122 |
1,821 |
+109 |
Oct16 |
151118 |
851.1 |
851.1 |
851.1 |
851.1 |
-6.8 |
6 |
14 |
+2 |
Total Volume and Open Interest |
13,203 |
73,835 |
+898 |
Palladium(NYMEX) |
Dec15 |
151118 |
543.15 |
551.35 |
527.50 |
532.05 |
-14.45 |
5,342 |
20,173 |
-94 |
Mar16 |
151118 |
543.00 |
551.10 |
528.00 |
532.10 |
-14.45 |
1,146 |
7,340 |
+564 |
Jun16 |
151118 |
532.65 |
532.65 |
532.65 |
532.65 |
-14.45 |
9 |
41 |
+7 |
Total Volume and Open Interest |
6,500 |
27,556 |
+477 |
Copper(CMX) |
Dec15 |
151118 |
209.45 |
210.25 |
206.70 |
207.80 |
-2.60 |
66,037 |
72,670 |
+31 |
Mar16 |
151118 |
210.05 |
210.95 |
207.40 |
208.30 |
-2.85 |
25,213 |
83,921 |
+6,211 |
May16 |
151118 |
209.00 |
211.00 |
208.20 |
208.80 |
-2.90 |
3,424 |
14,873 |
+745 |
Jul16 |
151118 |
211.85 |
211.85 |
208.90 |
209.35 |
-2.95 |
1,628 |
11,518 |
+325 |
Sep16 |
151118 |
209.75 |
212.40 |
209.45 |
209.85 |
-2.95 |
533 |
2,309 |
+139 |
Total Volume and Open Interest |
98,463 |
195,352 |
+7,228 |
E-mini DJIA Index(CBOT) |
Dec15 |
151118 |
17467 |
17714 |
17412 |
17689 |
+233 |
171,733 |
99,603 |
-566 |
Mar16 |
151118 |
17366 |
17630 |
17341 |
17613 |
+233 |
145 |
2,919 |
+44 |
Jun16 |
151118 |
17250 |
17531 |
17250 |
17531 |
+233 |
4 |
16 |
+0 |
Sep16 |
151118 |
17430 |
17430 |
17430 |
17430 |
+233 |
0 |
56 |
+0 |
Total Volume and Open Interest |
171,882 |
102,594 |
-522 |
S & P 500(CME) |
Dec15 |
151118 |
2048.70 |
2082.00 |
2043.30 |
2079.70 |
+30.70 |
7,108 |
100,257 |
+329 |
Mar16 |
151118 |
2072.50 |
2075.20 |
2072.50 |
2072.50 |
+30.80 |
1,677 |
3,721 |
+381 |
Jun16 |
151118 |
2065.60 |
2068.30 |
2065.60 |
2065.60 |
+30.80 |
1,797 |
3,462 |
+389 |
Sep16 |
151118 |
2059.80 |
2062.50 |
2059.80 |
2059.80 |
+30.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,582 |
107,441 |
+1,099 |
S & P 500 E-Mini(Globex) |
Dec15 |
151118 |
2049.75 |
2082.50 |
2043.00 |
2079.75 |
+30.75 |
1,711,062 |
2,803,541 |
-15,674 |
Mar16 |
151118 |
2042.25 |
2075.00 |
2036.00 |
2072.50 |
+30.75 |
4,853 |
97,913 |
+756 |
Jun16 |
151118 |
2032.50 |
2067.75 |
2029.50 |
2065.50 |
+30.75 |
441 |
6,038 |
+111 |
Sep16 |
151118 |
2054.25 |
2059.75 |
2027.75 |
2059.75 |
+30.75 |
6 |
36 |
-2 |
Total Volume and Open Interest |
1,716,362 |
2,907,534 |
-14,809 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151118 |
4570.30 |
4656.80 |
4556.30 |
4652.50 |
+83.00 |
282,188 |
354,713 |
-6,092 |
Mar16 |
151118 |
4563.00 |
4651.00 |
4550.30 |
4646.80 |
+82.80 |
624 |
4,768 |
+62 |
Jun16 |
151118 |
4615.00 |
4640.50 |
4553.80 |
4640.50 |
+82.70 |
16 |
228 |
-8 |
Total Volume and Open Interest |
282,828 |
359,786 |
-6,038 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151118 |
1416.20 |
1442.40 |
1412.80 |
1441.60 |
+25.40 |
20,002 |
87,752 |
+276 |
Mar16 |
151118 |
1437.10 |
1437.10 |
1437.10 |
1437.10 |
+25.40 |
1 |
4 |
+1 |
Jun16 |
151118 |
1429.00 |
1429.00 |
1429.00 |
1429.00 |
+25.40 |
|
|
|
Total Volume and Open Interest |
20,003 |
87,767 |
+277 |
Volatility Index(CBOE) |
Nov15 |
151117 |
18.15 |
19.80 |
17.54 |
18.95 |
+0.87 |
104,559 |
91,679 |
-12,880 |
Dec15 |
151118 |
18.50 |
18.80 |
17.55 |
17.78 |
-0.75 |
111,731 |
152,608 |
+40,877 |
Jan16 |
151118 |
18.75 |
18.99 |
18.10 |
18.33 |
-0.45 |
25,006 |
27,951 |
+2,945 |
Feb16 |
151118 |
19.15 |
19.35 |
18.55 |
18.78 |
-0.40 |
11,110 |
22,339 |
+11,229 |
Total Volume and Open Interest |
253,506 |
304,150 |
+50,644 |
Russell 2000(ICE) |
Dec15 |
151118 |
1150.20 |
1171.00 |
1147.30 |
1170.40 |
+19.40 |
90,306 |
378,543 |
-1,671 |
Mar16 |
151118 |
1145.70 |
1166.40 |
1145.70 |
1165.40 |
+19.40 |
23 |
9,444 |
+3 |
Jun16 |
151118 |
1161.70 |
1161.70 |
1161.70 |
1161.70 |
+19.40 |
|
|
|
Total Volume and Open Interest |
90,329 |
387,988 |
-1,668 |
Nikkei 225(CME) |
Dec15 |
151118 |
19820 |
19990 |
19675 |
19955 |
+120 |
10,243 |
50,929 |
+91 |
Mar16 |
151118 |
19815 |
20010 |
19740 |
20010 |
+120 |
24 |
128 |
+7 |
Total Volume and Open Interest |
10,267 |
51,058 |
+98 |
Nikkei 225(SGX) |
Dec15 |
151118 |
19645 |
19850 |
19630 |
19665 |
+20 |
87,208 |
241,935 |
-6,842 |
Mar16 |
151118 |
19615 |
19770 |
19615 |
19640 |
+25 |
42 |
2,116 |
+8 |
Jun16 |
151118 |
19525 |
19525 |
19525 |
19525 |
+25 |
0 |
205 |
+0 |
Total Volume and Open Interest |
87,250 |
253,527 |
-6,834 |
CAC 40(EURONEXT) |
Nov15 |
151118 |
4906.5 |
4918.0 |
4877.0 |
4908.0 |
-29.5 |
141,761 |
284,929 |
+13,856 |
Dec15 |
151118 |
4905.0 |
4915.5 |
4875.5 |
4907.5 |
-27.0 |
40,354 |
55,532 |
+36,466 |
Jan16 |
151118 |
4897.5 |
4897.5 |
4897.5 |
4897.5 |
-31.5 |
1 |
23 |
+0 |
Total Volume and Open Interest |
182,116 |
340,877 |
+50,322 |
Hang Seng Index(HKFE) |
Nov15 |
151118 |
22298 |
22394 |
22111 |
22137 |
-133 |
104,138 |
92,311 |
-705 |
Dec15 |
151118 |
22330 |
22400 |
22130 |
22154 |
-130 |
2,302 |
13,004 |
+971 |
Total Volume and Open Interest |
106,584 |
108,907 |
+309 |
DAX(EUREX) |
Dec15 |
151118 |
10898.5 |
11048.5 |
10876.0 |
10964.0 |
+5.0 |
113,267 |
140,008 |
+1,429 |
Mar16 |
151118 |
10905.5 |
11051.5 |
10893.5 |
10972.0 |
+5.0 |
1,051 |
21,570 |
+87 |
Jun16 |
151118 |
10941.5 |
11052.0 |
10922.0 |
10999.0 |
+3.0 |
28 |
2,015 |
+0 |
Total Volume and Open Interest |
114,346 |
163,593 |
+1,516 |
FT-SE 100(EURONEXT) |
Dec15 |
151118 |
6244.50 |
6308.50 |
6218.50 |
6275.50 |
+22.00 |
104,195 |
569,135 |
-3,013 |
Mar16 |
151118 |
6177.00 |
6247.00 |
6177.00 |
6227.00 |
+22.00 |
676 |
7,380 |
+616 |
Jun16 |
151118 |
6178.50 |
6178.50 |
6178.50 |
6178.50 |
+22.00 |
0 |
1,759 |
+0 |
Total Volume and Open Interest |
104,871 |
578,274 |
-2,397 |
SPI 200(SFE) |
Dec15 |
151118 |
5125.0 |
5152.0 |
5087.0 |
5131.0 |
+7.0 |
32,995 |
269,613 |
+3,040 |
Mar16 |
151118 |
5078.0 |
5095.0 |
5077.0 |
5077.0 |
+8.0 |
8 |
4,170 |
+0 |
Jun16 |
151118 |
5067.0 |
5067.0 |
5067.0 |
5067.0 |
+8.0 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
33,573 |
277,181 |
+3,277 |
FTSE MIB(ISE) |
Dec15 |
151118 |
22150.00 |
22200.00 |
22020.00 |
22093.00 |
-163.00 |
28,279 |
67,398 |
-1,360 |
Mar16 |
151118 |
22150.00 |
22170.00 |
22060.00 |
22115.00 |
-163.00 |
22 |
1,141 |
-1 |
Jun16 |
151118 |
21696.00 |
21696.00 |
21696.00 |
21696.00 |
-163.00 |
|
|
|
Total Volume and Open Interest |
28,301 |
68,539 |
-1,361 |
KOSPI 200(KFE) |
Dec15 |
151118 |
241.60 |
241.60 |
241.15 |
241.55 |
-0.20 |
122,293 |
114,323 |
+1,399 |
Mar16 |
151118 |
239.30 |
239.40 |
239.05 |
239.40 |
-0.35 |
652 |
3,654 |
+80 |
Jun16 |
151118 |
240.85 |
241.00 |
240.00 |
240.90 |
+0.50 |
46 |
602 |
+10 |
Total Volume and Open Interest |
122,992 |
119,906 |
+1,490 |
GSCI(CME) |
Dec15 |
151118 |
339.10 |
339.25 |
334.35 |
337.10 |
+1.20 |
122 |
13,379 |
+51 |
Jan16 |
151118 |
340.60 |
340.70 |
340.60 |
340.60 |
+1.20 |
|
|
|
Feb16 |
151118 |
344.60 |
344.60 |
344.60 |
344.60 |
+1.20 |
|
|
|
Total Volume and Open Interest |
122 |
13,379 |
-196 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|