|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 19, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151119 |
858.00 |
863.00 |
852.50 |
860.00 |
+2.25 |
73,486 |
289,437 |
-392 |
Mar16 |
151119 |
860.75 |
865.00 |
855.00 |
863.00 |
+2.25 |
24,535 |
148,491 |
+167 |
May16 |
151119 |
866.75 |
870.75 |
861.00 |
869.00 |
+2.50 |
9,682 |
82,048 |
+1,398 |
Jul16 |
151119 |
872.00 |
876.75 |
867.50 |
875.25 |
+2.50 |
9,072 |
75,875 |
+651 |
Aug16 |
151119 |
871.75 |
877.25 |
868.75 |
876.75 |
+2.50 |
1,231 |
10,408 |
+208 |
Sep16 |
151119 |
869.00 |
877.00 |
869.00 |
876.25 |
+2.50 |
320 |
2,524 |
+32 |
Nov16 |
151119 |
877.00 |
880.75 |
871.75 |
879.50 |
+2.50 |
3,856 |
67,080 |
+114 |
Jan17 |
151119 |
879.00 |
885.25 |
879.00 |
885.25 |
+2.25 |
25 |
776 |
-2 |
Mar17 |
151119 |
889.25 |
889.25 |
889.25 |
889.25 |
+2.25 |
10 |
458 |
+7 |
May17 |
151119 |
893.25 |
893.25 |
893.25 |
893.25 |
+2.00 |
7 |
405 |
+0 |
Jul17 |
151119 |
895.50 |
898.75 |
895.50 |
898.75 |
+1.75 |
13 |
760 |
+0 |
Aug17 |
151119 |
895.75 |
895.75 |
895.75 |
895.75 |
+1.50 |
0 |
42 |
+0 |
Sep17 |
151119 |
890.00 |
890.00 |
890.00 |
890.00 |
+1.50 |
0 |
22 |
+0 |
Nov17 |
151119 |
887.00 |
892.50 |
887.00 |
892.25 |
+1.00 |
35 |
940 |
+5 |
Total Volume and Open Interest |
122,272 |
679,275 |
+2,188 |
Soybean Meal(CBOT) |
Dec15 |
151119 |
285.70 |
287.80 |
284.50 |
286.60 |
+1.00 |
42,022 |
82,379 |
-4,827 |
Jan16 |
151119 |
285.80 |
288.00 |
284.70 |
286.70 |
+1.00 |
29,752 |
100,672 |
+2,427 |
Mar16 |
151119 |
285.90 |
288.00 |
284.90 |
287.20 |
+1.10 |
14,415 |
78,304 |
+2,099 |
May16 |
151119 |
288.60 |
289.80 |
287.00 |
289.40 |
+1.20 |
6,233 |
56,825 |
+375 |
Jul16 |
151119 |
290.10 |
291.70 |
288.80 |
291.20 |
+1.10 |
3,950 |
45,679 |
+542 |
Aug16 |
151119 |
291.20 |
292.30 |
289.70 |
292.00 |
+1.20 |
1,351 |
12,658 |
+42 |
Sep16 |
151119 |
291.70 |
292.90 |
290.20 |
292.60 |
+1.40 |
786 |
10,850 |
-161 |
Oct16 |
151119 |
290.00 |
292.80 |
289.80 |
292.70 |
+1.90 |
273 |
9,330 |
+56 |
Dec16 |
151119 |
291.00 |
294.00 |
290.60 |
293.60 |
+1.70 |
1,693 |
25,482 |
+382 |
Jan17 |
151119 |
293.50 |
294.70 |
293.50 |
294.70 |
+1.60 |
254 |
1,664 |
+152 |
Total Volume and Open Interest |
100,785 |
426,824 |
+1,134 |
Soybean Oil(CBOT) |
Dec15 |
151119 |
27.42 |
27.71 |
27.22 |
27.55 |
+0.11 |
48,296 |
102,368 |
-6,694 |
Jan16 |
151119 |
27.73 |
27.99 |
27.52 |
27.84 |
+0.11 |
29,868 |
114,107 |
+2,296 |
Mar16 |
151119 |
27.98 |
28.24 |
27.75 |
28.09 |
+0.11 |
12,395 |
83,251 |
+3,756 |
May16 |
151119 |
28.21 |
28.46 |
28.01 |
28.32 |
+0.11 |
6,410 |
63,775 |
+941 |
Jul16 |
151119 |
28.40 |
28.64 |
28.20 |
28.51 |
+0.10 |
2,998 |
42,690 |
+267 |
Aug16 |
151119 |
28.49 |
28.71 |
28.30 |
28.57 |
+0.07 |
479 |
8,594 |
+105 |
Sep16 |
151119 |
28.56 |
28.77 |
28.39 |
28.63 |
+0.06 |
195 |
6,357 |
-3 |
Oct16 |
151119 |
28.61 |
28.79 |
28.40 |
28.66 |
+0.05 |
197 |
6,766 |
+73 |
Dec16 |
151119 |
28.69 |
28.91 |
28.48 |
28.72 |
+0.03 |
791 |
23,711 |
+207 |
Jan17 |
151119 |
28.95 |
28.95 |
28.95 |
28.95 |
+0.02 |
0 |
1,371 |
+0 |
Total Volume and Open Interest |
101,631 |
455,359 |
+948 |
Canola(WCE) |
Nov15 |
151113 |
464.8 |
464.8 |
464.8 |
464.8 |
-0.9 |
0 |
309 |
+0 |
Jan16 |
151119 |
467.1 |
468.8 |
463.1 |
465.3 |
-1.8 |
9,923 |
106,124 |
+1,102 |
Mar16 |
151119 |
473.6 |
476.3 |
470.8 |
472.0 |
-2.3 |
4,744 |
43,644 |
+772 |
May16 |
151119 |
476.1 |
480.4 |
475.0 |
476.6 |
-1.7 |
1,492 |
7,094 |
+63 |
Jul16 |
151119 |
479.6 |
484.5 |
478.6 |
481.0 |
-0.9 |
1,589 |
13,579 |
+1,042 |
Total Volume and Open Interest |
19,078 |
177,950 |
+3,510 |
Corn(CBOT) |
Dec15 |
151119 |
361.75 |
365.50 |
360.25 |
364.25 |
+2.50 |
195,761 |
342,656 |
-30,174 |
Mar16 |
151119 |
368.00 |
371.50 |
366.50 |
370.25 |
+2.00 |
141,744 |
548,511 |
+8,675 |
May16 |
151119 |
373.50 |
376.75 |
371.75 |
375.75 |
+2.25 |
37,339 |
156,936 |
+3,924 |
Jul16 |
151119 |
378.75 |
382.00 |
377.25 |
380.75 |
+2.00 |
18,880 |
155,714 |
+1,722 |
Sep16 |
151119 |
382.00 |
385.25 |
380.75 |
384.50 |
+2.25 |
1,828 |
67,188 |
+330 |
Dec16 |
151119 |
389.00 |
392.25 |
388.00 |
391.75 |
+2.25 |
7,536 |
120,984 |
-60 |
Mar17 |
151119 |
398.75 |
400.75 |
397.25 |
400.50 |
+1.75 |
591 |
4,781 |
+53 |
May17 |
151119 |
406.00 |
406.25 |
406.00 |
406.25 |
+1.50 |
255 |
1,506 |
+94 |
Jul17 |
151119 |
410.00 |
411.25 |
410.00 |
410.75 |
+1.25 |
256 |
1,846 |
+21 |
Sep17 |
151119 |
404.00 |
404.00 |
404.00 |
404.00 |
+1.00 |
204 |
900 |
+92 |
Total Volume and Open Interest |
404,545 |
1,404,100 |
-15,312 |
Wheat(CBOT) |
Dec15 |
151119 |
483.25 |
492.75 |
481.50 |
490.75 |
+7.50 |
73,394 |
89,263 |
-11,630 |
Mar16 |
151119 |
484.50 |
494.00 |
482.75 |
492.25 |
+7.25 |
78,954 |
182,912 |
+9,035 |
May16 |
151119 |
489.50 |
497.25 |
487.00 |
495.50 |
+6.25 |
17,046 |
43,026 |
+1,639 |
Jul16 |
151119 |
492.50 |
500.50 |
490.75 |
498.00 |
+5.00 |
13,725 |
55,330 |
+2,162 |
Sep16 |
151119 |
502.00 |
508.75 |
499.50 |
506.50 |
+4.75 |
874 |
7,801 |
+210 |
Dec16 |
151119 |
515.75 |
523.25 |
513.50 |
520.25 |
+4.75 |
1,190 |
13,568 |
+113 |
Total Volume and Open Interest |
185,212 |
393,780 |
+1,510 |
Wheat(KCBT) |
Dec15 |
151119 |
458.50 |
464.00 |
457.75 |
462.50 |
+3.75 |
17,886 |
55,297 |
-6,207 |
Mar16 |
151119 |
472.75 |
477.25 |
471.75 |
476.25 |
+3.00 |
20,300 |
87,643 |
+3,690 |
May16 |
151119 |
483.25 |
487.50 |
482.50 |
486.50 |
+3.25 |
3,003 |
15,887 |
+181 |
Jul16 |
151119 |
492.75 |
498.00 |
492.75 |
496.75 |
+3.25 |
3,571 |
31,132 |
+223 |
Sep16 |
151119 |
507.75 |
512.00 |
507.00 |
510.25 |
+2.75 |
282 |
5,219 |
+101 |
Dec16 |
151119 |
526.25 |
530.25 |
526.00 |
528.25 |
+2.25 |
281 |
7,129 |
+145 |
Total Volume and Open Interest |
45,338 |
202,782 |
-1,869 |
Wheat(MGE) |
Dec15 |
151119 |
500.00 |
510.25 |
500.00 |
508.75 |
+8.75 |
5,507 |
17,205 |
-1,439 |
Mar16 |
151119 |
502.00 |
510.75 |
501.00 |
509.75 |
+8.25 |
5,394 |
28,313 |
+1,179 |
May16 |
151119 |
512.75 |
520.25 |
511.50 |
519.50 |
+8.00 |
1,538 |
9,556 |
-27 |
Jul16 |
151119 |
525.75 |
530.00 |
524.75 |
529.50 |
+7.25 |
925 |
7,464 |
+265 |
Sep16 |
151119 |
535.00 |
540.50 |
533.75 |
540.50 |
+6.75 |
606 |
4,138 |
-10 |
Total Volume and Open Interest |
15,033 |
69,421 |
+373 |
Oats(CBOT) |
Dec15 |
151119 |
244.00 |
248.50 |
243.50 |
247.75 |
+5.00 |
1,022 |
4,326 |
-576 |
Mar16 |
151119 |
229.00 |
230.75 |
228.50 |
230.00 |
+2.00 |
597 |
5,762 |
+281 |
May16 |
151119 |
230.00 |
230.00 |
227.00 |
228.25 |
+1.00 |
106 |
615 |
+68 |
Jul16 |
151119 |
234.00 |
234.00 |
230.00 |
230.50 |
+0.25 |
0 |
205 |
+0 |
Total Volume and Open Interest |
1,725 |
10,916 |
-227 |
Rough Rice(CBOT) |
Nov15 |
151113 |
11.96 |
11.96 |
11.96 |
11.96 |
-0.15 |
4 |
18 |
-10 |
Jan16 |
151119 |
11.89 |
11.98 |
11.75 |
11.85 |
+0.01 |
642 |
9,244 |
-70 |
Mar16 |
151119 |
12.23 |
12.23 |
12.07 |
12.11 |
+0.01 |
187 |
1,906 |
+4 |
May16 |
151119 |
12.47 |
12.47 |
12.40 |
12.40 |
unch |
0 |
710 |
+0 |
Total Volume and Open Interest |
829 |
12,435 |
-66 |
Live Cattle(CME) |
Dec15 |
151119 |
130.735 |
131.450 |
129.100 |
129.900 |
-1.085 |
22,404 |
66,223 |
-4,680 |
Feb16 |
151119 |
132.880 |
133.500 |
131.350 |
132.050 |
-1.080 |
22,942 |
100,918 |
+3,196 |
Apr16 |
151119 |
133.000 |
133.950 |
132.000 |
132.575 |
-0.825 |
10,250 |
55,473 |
+222 |
Jun16 |
151119 |
124.480 |
125.230 |
123.550 |
124.250 |
-0.950 |
7,096 |
32,665 |
+1,270 |
Aug16 |
151119 |
122.000 |
122.600 |
121.000 |
121.700 |
-0.800 |
1,315 |
7,455 |
+157 |
Oct16 |
151119 |
123.450 |
124.180 |
122.550 |
123.250 |
-0.830 |
488 |
4,785 |
+65 |
Total Volume and Open Interest |
64,867 |
272,654 |
+272 |
Feeder Cattle(CME) |
Nov15 |
151119 |
175.000 |
175.330 |
174.630 |
175.235 |
+0.355 |
852 |
2,801 |
-248 |
Jan16 |
151119 |
163.950 |
164.630 |
161.650 |
162.450 |
-1.500 |
5,063 |
17,386 |
-17 |
Mar16 |
151119 |
162.000 |
162.735 |
159.800 |
160.550 |
-1.985 |
2,008 |
6,609 |
+120 |
Apr16 |
151119 |
163.580 |
164.250 |
161.200 |
162.150 |
-1.885 |
1,007 |
3,327 |
+127 |
May16 |
151119 |
164.000 |
164.630 |
161.880 |
162.830 |
-1.620 |
691 |
2,969 |
+68 |
Aug16 |
151119 |
165.500 |
166.130 |
163.330 |
164.080 |
-2.070 |
340 |
1,908 |
+81 |
Sep16 |
151119 |
164.000 |
164.380 |
162.200 |
163.100 |
-1.950 |
29 |
102 |
-1 |
Total Volume and Open Interest |
9,997 |
35,149 |
+134 |
Lean Hogs(CME) |
Dec15 |
151119 |
54.600 |
55.985 |
54.200 |
55.400 |
+1.020 |
19,062 |
43,675 |
-2,084 |
Feb16 |
151119 |
55.800 |
57.200 |
55.800 |
56.735 |
+0.450 |
13,451 |
86,391 |
+63 |
Apr16 |
151119 |
61.630 |
62.500 |
61.630 |
62.035 |
+0.035 |
5,491 |
39,433 |
+543 |
May16 |
151119 |
69.000 |
69.000 |
68.885 |
68.885 |
-0.115 |
21 |
727 |
+6 |
Jun16 |
151119 |
72.600 |
72.930 |
72.150 |
72.550 |
-0.450 |
2,177 |
16,243 |
+37 |
Jul16 |
151119 |
73.050 |
73.135 |
72.635 |
72.980 |
-0.450 |
652 |
8,249 |
+77 |
Aug16 |
151119 |
72.680 |
72.930 |
72.300 |
72.635 |
-0.515 |
348 |
2,837 |
+6 |
Oct16 |
151119 |
63.330 |
63.785 |
63.235 |
63.535 |
-0.395 |
205 |
3,200 |
+64 |
Total Volume and Open Interest |
41,561 |
203,921 |
-1,291 |
Class III Milk(CME) |
Nov15 |
151119 |
15.33 |
15.33 |
15.30 |
15.31 |
-0.07 |
165 |
4,351 |
-58 |
Dec15 |
151119 |
14.87 |
14.92 |
14.75 |
14.81 |
-0.03 |
279 |
4,796 |
+62 |
Jan16 |
151119 |
14.95 |
15.00 |
14.78 |
14.82 |
-0.11 |
200 |
2,980 |
+95 |
Feb16 |
151119 |
14.98 |
15.01 |
14.93 |
15.00 |
-0.01 |
84 |
2,521 |
+36 |
Mar16 |
151119 |
15.14 |
15.25 |
15.14 |
15.21 |
+0.04 |
83 |
2,298 |
+57 |
Apr16 |
151119 |
15.25 |
15.30 |
15.25 |
15.30 |
+0.03 |
71 |
1,784 |
+53 |
May16 |
151119 |
15.48 |
15.54 |
15.46 |
15.53 |
+0.03 |
30 |
1,634 |
+21 |
Jun16 |
151119 |
15.90 |
15.92 |
15.85 |
15.90 |
unch |
58 |
1,453 |
+46 |
Jul16 |
151119 |
16.28 |
16.30 |
16.26 |
16.27 |
-0.03 |
100 |
1,201 |
+84 |
Aug16 |
151119 |
16.43 |
16.45 |
16.38 |
16.38 |
-0.07 |
75 |
1,086 |
+55 |
Sep16 |
151119 |
16.66 |
16.66 |
16.59 |
16.60 |
-0.06 |
77 |
1,077 |
+69 |
Oct16 |
151119 |
16.56 |
16.56 |
16.48 |
16.51 |
-0.05 |
95 |
1,008 |
+73 |
Nov16 |
151119 |
16.40 |
16.41 |
16.37 |
16.41 |
+0.02 |
67 |
942 |
+59 |
Total Volume and Open Interest |
1,427 |
28,158 |
+690 |
Cocoa(ICE) |
Dec15 |
151119 |
3353 |
3380 |
3353 |
3366 |
+37 |
153 |
412 |
-98 |
Mar16 |
151119 |
3368 |
3393 |
3358 |
3377 |
+36 |
14,201 |
121,533 |
+2,979 |
May16 |
151119 |
3365 |
3386 |
3356 |
3372 |
+34 |
3,138 |
41,012 |
-97 |
Jul16 |
151119 |
3357 |
3377 |
3350 |
3363 |
+33 |
1,227 |
20,483 |
+279 |
Sep16 |
151119 |
3342 |
3363 |
3337 |
3348 |
+31 |
532 |
14,566 |
-87 |
Dec16 |
151119 |
3311 |
3326 |
3307 |
3318 |
+29 |
563 |
10,085 |
+106 |
Mar17 |
151119 |
3299 |
3303 |
3286 |
3296 |
+26 |
211 |
18,832 |
+115 |
Total Volume and Open Interest |
20,026 |
233,700 |
+3,196 |
Coffee "C"(ICE) |
Dec15 |
151119 |
112.50 |
120.05 |
112.50 |
119.90 |
+7.15 |
14,129 |
9,750 |
-8,826 |
Mar16 |
151119 |
116.30 |
122.55 |
116.20 |
122.20 |
+6.45 |
22,135 |
104,843 |
+2,473 |
May16 |
151119 |
118.50 |
124.75 |
118.45 |
124.35 |
+6.40 |
4,268 |
30,354 |
+632 |
Jul16 |
151119 |
120.75 |
126.65 |
120.55 |
126.50 |
+6.40 |
1,382 |
15,733 |
+13 |
Sep16 |
151119 |
123.00 |
128.60 |
122.55 |
128.40 |
+6.35 |
652 |
8,236 |
-4 |
Dec16 |
151119 |
125.70 |
131.30 |
125.55 |
131.30 |
+6.25 |
273 |
11,223 |
+134 |
Total Volume and Open Interest |
42,894 |
186,049 |
-5,578 |
Orange Juice(ICE) |
Jan16 |
151119 |
151.85 |
154.10 |
149.15 |
151.05 |
-0.80 |
1,001 |
10,611 |
+61 |
Mar16 |
151119 |
150.15 |
151.70 |
148.95 |
149.10 |
-1.05 |
93 |
3,013 |
-55 |
May16 |
151119 |
151.05 |
151.05 |
148.45 |
148.60 |
-1.30 |
7 |
1,167 |
+0 |
Jul16 |
151119 |
148.60 |
148.60 |
148.60 |
148.60 |
-1.40 |
4 |
342 |
+2 |
Sep16 |
151119 |
148.70 |
148.70 |
148.70 |
148.70 |
-1.40 |
0 |
47 |
+0 |
Nov16 |
151119 |
148.80 |
148.80 |
148.80 |
148.80 |
-1.40 |
|
|
|
Total Volume and Open Interest |
1,105 |
15,181 |
+8 |
Sugar #11(ICE) |
Mar16 |
151119 |
14.60 |
15.01 |
14.47 |
14.95 |
+0.48 |
63,643 |
428,359 |
-8,126 |
May16 |
151119 |
14.22 |
14.65 |
14.13 |
14.57 |
+0.43 |
18,969 |
156,001 |
+1,240 |
Jul16 |
151119 |
14.08 |
14.40 |
13.92 |
14.31 |
+0.39 |
10,203 |
111,824 |
-492 |
Oct16 |
151119 |
14.11 |
14.47 |
14.01 |
14.36 |
+0.35 |
3,681 |
72,834 |
-372 |
Mar17 |
151119 |
14.51 |
14.83 |
14.43 |
14.74 |
+0.30 |
1,952 |
37,102 |
+157 |
May17 |
151119 |
14.33 |
14.61 |
14.25 |
14.56 |
+0.31 |
358 |
8,049 |
+26 |
Jul17 |
151119 |
14.10 |
14.43 |
14.10 |
14.36 |
+0.31 |
202 |
8,148 |
+24 |
Oct17 |
151119 |
14.08 |
14.41 |
14.08 |
14.34 |
+0.31 |
78 |
8,989 |
+19 |
Total Volume and Open Interest |
99,173 |
838,081 |
-7,497 |
London Cocoa(LCE) |
Dec15 |
151119 |
2293 |
2308 |
2291 |
2297 |
+6 |
5,369 |
69,238 |
-2,328 |
Mar16 |
151119 |
2275 |
2294 |
2275 |
2283 |
+8 |
13,216 |
83,091 |
+1,034 |
May16 |
151119 |
2266 |
2283 |
2265 |
2272 |
+7 |
5,236 |
31,581 |
+1,944 |
Jul16 |
151119 |
2260 |
2275 |
2258 |
2264 |
+7 |
1,138 |
34,570 |
+34 |
Sep16 |
151119 |
2250 |
2263 |
2246 |
2254 |
+7 |
643 |
34,235 |
+16 |
Dec16 |
151119 |
2225 |
2226 |
2212 |
2217 |
+5 |
563 |
18,336 |
+28 |
Mar17 |
151119 |
2199 |
2200 |
2182 |
2190 |
+4 |
177 |
26,650 |
+0 |
Total Volume and Open Interest |
26,342 |
298,264 |
+728 |
London Sugar(LCE) |
Mar16 |
151119 |
391.10 |
404.10 |
391.00 |
402.20 |
+11.40 |
3,461 |
37,022 |
+365 |
May16 |
151119 |
395.00 |
406.70 |
395.00 |
404.80 |
+10.70 |
1,310 |
16,292 |
-211 |
Aug16 |
151119 |
396.40 |
406.50 |
396.40 |
404.50 |
+9.70 |
767 |
8,346 |
+7 |
Oct16 |
151119 |
396.90 |
407.10 |
396.90 |
405.00 |
+9.50 |
344 |
4,191 |
+60 |
Dec16 |
151119 |
399.90 |
407.60 |
399.90 |
406.10 |
+8.50 |
145 |
1,680 |
+104 |
Total Volume and Open Interest |
6,498 |
68,750 |
+630 |
Cotton(ICE) |
Dec15 |
151119 |
61.55 |
62.22 |
61.52 |
61.58 |
+0.06 |
11,321 |
12,711 |
-7,921 |
Mar16 |
151119 |
62.94 |
63.35 |
62.79 |
63.12 |
+0.18 |
22,957 |
126,323 |
+1,319 |
May16 |
151119 |
63.66 |
64.05 |
63.50 |
63.87 |
+0.22 |
2,256 |
20,475 |
+449 |
Jul16 |
151119 |
64.05 |
64.40 |
64.05 |
64.25 |
+0.20 |
449 |
8,423 |
+201 |
Oct16 |
151119 |
63.28 |
63.28 |
63.28 |
63.28 |
-0.32 |
0 |
3 |
+0 |
Dec16 |
151119 |
64.00 |
64.25 |
63.95 |
64.14 |
+0.10 |
193 |
8,016 |
+66 |
Total Volume and Open Interest |
37,180 |
176,397 |
-5,888 |
Lumber(CME) |
Jan16 |
151119 |
241.1 |
248.7 |
238.3 |
243.3 |
+4.6 |
605 |
3,202 |
+27 |
Mar16 |
151119 |
242.2 |
250.7 |
240.1 |
244.0 |
+3.3 |
114 |
724 |
-31 |
May16 |
151119 |
247.7 |
251.9 |
246.5 |
249.5 |
+2.4 |
0 |
36 |
+0 |
Jul16 |
151119 |
256.0 |
256.0 |
254.5 |
254.5 |
+1.5 |
3 |
9 |
+3 |
Total Volume and Open Interest |
722 |
3,972 |
-1 |
Crude Oil(NYM) |
Dec15 |
151119 |
40.72 |
41.05 |
39.89 |
40.54 |
-0.21 |
363,714 |
107,622 |
-76,608 |
Jan16 |
151119 |
42.05 |
42.37 |
41.25 |
41.72 |
-0.23 |
272,900 |
509,963 |
+9,216 |
Feb16 |
151119 |
43.20 |
43.53 |
42.48 |
42.89 |
-0.20 |
65,437 |
129,389 |
+5,390 |
Mar16 |
151119 |
44.16 |
44.46 |
43.49 |
43.88 |
-0.15 |
40,087 |
174,133 |
+3,218 |
Apr16 |
151119 |
45.19 |
45.22 |
44.28 |
44.68 |
-0.11 |
18,847 |
56,499 |
+2,729 |
May16 |
151119 |
45.81 |
45.81 |
44.90 |
45.30 |
-0.09 |
9,514 |
48,870 |
+822 |
Jun16 |
151119 |
46.13 |
46.32 |
45.39 |
45.79 |
-0.08 |
27,207 |
109,604 |
-1,559 |
Jul16 |
151119 |
46.54 |
46.58 |
45.92 |
46.21 |
-0.07 |
6,938 |
30,677 |
+718 |
Aug16 |
151119 |
46.87 |
47.08 |
46.32 |
46.61 |
-0.05 |
4,766 |
27,021 |
+182 |
Sep16 |
151119 |
47.42 |
47.46 |
46.70 |
47.00 |
-0.03 |
6,450 |
55,202 |
+466 |
Oct16 |
151119 |
47.58 |
47.58 |
47.08 |
47.38 |
-0.01 |
1,014 |
26,524 |
+34 |
Nov16 |
151119 |
48.11 |
48.11 |
47.78 |
47.78 |
-0.02 |
1,297 |
21,610 |
+61 |
Dec16 |
151119 |
48.50 |
48.63 |
47.78 |
48.18 |
-0.04 |
22,823 |
157,426 |
-504 |
Jan17 |
151119 |
48.46 |
48.73 |
48.27 |
48.46 |
-0.05 |
644 |
19,578 |
+76 |
Feb17 |
151119 |
48.88 |
48.88 |
48.72 |
48.72 |
-0.06 |
553 |
9,686 |
+477 |
Mar17 |
151119 |
48.97 |
49.23 |
48.79 |
48.97 |
-0.07 |
1,739 |
9,697 |
+495 |
Total Volume and Open Interest |
850,629 |
1,662,829 |
-53,954 |
e-miNY Crude Oil(NYM) |
Dec15 |
151119 |
40.700 |
41.050 |
39.875 |
40.550 |
-0.200 |
7,723 |
2,616 |
-87 |
Jan16 |
151119 |
42.050 |
42.350 |
41.250 |
41.725 |
-0.225 |
2,598 |
1,912 |
+583 |
Feb16 |
151119 |
43.350 |
43.500 |
42.575 |
42.900 |
-0.200 |
422 |
846 |
+218 |
Mar16 |
151119 |
43.500 |
44.000 |
43.500 |
43.875 |
-0.150 |
57 |
182 |
-1 |
Apr16 |
151119 |
44.675 |
44.675 |
44.675 |
44.675 |
-0.125 |
47 |
118 |
-9 |
May16 |
151119 |
45.300 |
45.300 |
45.300 |
45.300 |
-0.100 |
37 |
111 |
+19 |
Jun16 |
151119 |
46.150 |
46.150 |
45.800 |
45.800 |
-0.075 |
2 |
41 |
+0 |
Jul16 |
151119 |
46.400 |
46.400 |
46.200 |
46.200 |
-0.075 |
3 |
6 |
+2 |
Aug16 |
151119 |
46.600 |
46.600 |
46.600 |
46.600 |
-0.050 |
2 |
3 |
+1 |
Sep16 |
151119 |
47.000 |
47.000 |
47.000 |
47.000 |
-0.025 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,891 |
6,034 |
+726 |
NY Harbor ULSD(NYM) |
Dec15 |
151119 |
138.07 |
139.71 |
136.88 |
137.18 |
-0.86 |
56,924 |
52,106 |
-6,344 |
Jan16 |
151119 |
140.07 |
141.83 |
139.19 |
139.56 |
-0.58 |
36,187 |
100,460 |
+1,945 |
Feb16 |
151119 |
142.33 |
143.78 |
141.27 |
141.78 |
-0.40 |
16,253 |
52,860 |
-847 |
Mar16 |
151119 |
144.36 |
145.10 |
142.89 |
143.25 |
-0.28 |
8,479 |
38,207 |
-526 |
Apr16 |
151119 |
144.46 |
145.58 |
143.21 |
143.86 |
-0.21 |
4,842 |
24,931 |
-416 |
May16 |
151119 |
146.17 |
146.37 |
144.65 |
145.28 |
-0.08 |
3,928 |
15,119 |
+181 |
Jun16 |
151119 |
146.99 |
148.23 |
145.91 |
146.81 |
-0.06 |
5,008 |
27,247 |
+166 |
Jul16 |
151119 |
148.20 |
149.71 |
147.92 |
148.46 |
-0.08 |
404 |
7,696 |
-40 |
Aug16 |
151119 |
149.46 |
151.38 |
149.46 |
150.09 |
-0.12 |
319 |
6,057 |
+55 |
Sep16 |
151119 |
151.78 |
153.18 |
151.23 |
151.88 |
-0.17 |
264 |
6,301 |
+45 |
Oct16 |
151119 |
153.69 |
154.64 |
153.69 |
153.89 |
-0.24 |
173 |
4,036 |
+40 |
Nov16 |
151119 |
156.56 |
156.99 |
155.37 |
155.76 |
-0.31 |
189 |
3,532 |
+19 |
Dec16 |
151119 |
158.65 |
158.70 |
156.96 |
157.54 |
-0.37 |
1,163 |
26,928 |
+292 |
Jan17 |
151119 |
159.31 |
159.31 |
159.31 |
159.31 |
-0.44 |
166 |
1,974 |
+18 |
Total Volume and Open Interest |
134,533 |
374,351 |
-5,215 |
RBOB Gasoline(NYM) |
Dec15 |
151119 |
127.73 |
130.41 |
126.80 |
128.79 |
+2.18 |
41,140 |
48,253 |
-6,028 |
Jan16 |
151119 |
125.80 |
128.11 |
124.92 |
126.51 |
+1.43 |
44,467 |
120,492 |
+2,485 |
Feb16 |
151119 |
126.69 |
128.75 |
125.87 |
127.36 |
+1.25 |
16,886 |
38,864 |
+1,073 |
Mar16 |
151119 |
130.58 |
131.36 |
128.73 |
130.15 |
+1.17 |
9,385 |
35,272 |
+623 |
Apr16 |
151119 |
151.93 |
152.93 |
150.55 |
152.06 |
+1.22 |
7,259 |
25,555 |
+1,137 |
May16 |
151119 |
153.01 |
154.45 |
152.22 |
153.70 |
+1.33 |
5,052 |
20,482 |
+770 |
Jun16 |
151119 |
153.39 |
154.34 |
152.10 |
153.72 |
+1.34 |
5,333 |
20,270 |
+906 |
Jul16 |
151119 |
153.06 |
153.34 |
151.26 |
152.83 |
+1.25 |
975 |
9,519 |
+162 |
Aug16 |
151119 |
151.13 |
151.60 |
150.15 |
151.29 |
+1.15 |
709 |
8,951 |
-21 |
Sep16 |
151119 |
148.33 |
149.21 |
147.71 |
148.92 |
+1.01 |
816 |
10,994 |
+406 |
Total Volume and Open Interest |
133,795 |
365,460 |
+1,784 |
e-miNY RBOB Gasoline(NYM) |
Dec15 |
151119 |
128.79 |
128.79 |
128.79 |
128.79 |
+2.18 |
0 |
1 |
+0 |
Jan16 |
151119 |
126.51 |
126.51 |
126.51 |
126.51 |
+1.43 |
|
|
|
Feb16 |
151119 |
127.36 |
127.36 |
127.36 |
127.36 |
+1.25 |
|
|
|
Mar16 |
151119 |
130.15 |
130.15 |
130.15 |
130.15 |
+1.17 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec15 |
151119 |
2.328 |
2.376 |
2.255 |
2.276 |
-0.071 |
125,018 |
95,728 |
-16,840 |
Jan16 |
151119 |
2.491 |
2.510 |
2.393 |
2.412 |
-0.083 |
84,319 |
337,014 |
+522 |
Feb16 |
151119 |
2.525 |
2.549 |
2.440 |
2.458 |
-0.080 |
23,989 |
72,598 |
+941 |
Mar16 |
151119 |
2.538 |
2.557 |
2.451 |
2.469 |
-0.075 |
29,690 |
134,614 |
+3,642 |
Apr16 |
151119 |
2.493 |
2.519 |
2.430 |
2.444 |
-0.062 |
21,304 |
102,445 |
+1,611 |
May16 |
151119 |
2.512 |
2.548 |
2.468 |
2.478 |
-0.058 |
5,265 |
44,539 |
+348 |
Jun16 |
151119 |
2.549 |
2.586 |
2.509 |
2.518 |
-0.057 |
2,202 |
26,316 |
+20 |
Jul16 |
151119 |
2.596 |
2.625 |
2.549 |
2.559 |
-0.055 |
1,583 |
22,180 |
+114 |
Aug16 |
151119 |
2.603 |
2.635 |
2.560 |
2.571 |
-0.055 |
1,169 |
19,587 |
+46 |
Sep16 |
151119 |
2.603 |
2.633 |
2.563 |
2.568 |
-0.055 |
2,000 |
20,060 |
+888 |
Oct16 |
151119 |
2.623 |
2.656 |
2.582 |
2.591 |
-0.053 |
3,895 |
30,611 |
-138 |
Nov16 |
151119 |
2.697 |
2.723 |
2.656 |
2.661 |
-0.051 |
440 |
12,794 |
-27 |
Dec16 |
151119 |
2.845 |
2.875 |
2.811 |
2.815 |
-0.049 |
1,234 |
14,951 |
+356 |
Jan17 |
151119 |
2.957 |
2.982 |
2.920 |
2.923 |
-0.048 |
562 |
15,964 |
+86 |
Feb17 |
151119 |
2.948 |
2.968 |
2.917 |
2.917 |
-0.047 |
156 |
3,991 |
+24 |
Mar17 |
151119 |
2.902 |
2.926 |
2.869 |
2.869 |
-0.047 |
110 |
7,654 |
+2 |
Total Volume and Open Interest |
303,152 |
1,004,080 |
-8,357 |
Brent Crude Oil(ICE) |
Jan16 |
151119 |
44.30 |
44.76 |
43.70 |
44.18 |
+0.04 |
260,695 |
454,767 |
+14,406 |
Feb16 |
151119 |
45.19 |
45.57 |
44.53 |
45.00 |
+0.02 |
120,290 |
317,984 |
+7,878 |
Mar16 |
151119 |
45.91 |
46.27 |
45.25 |
45.69 |
-0.01 |
60,458 |
285,594 |
+2,964 |
Apr16 |
151119 |
46.81 |
47.09 |
46.12 |
46.55 |
-0.02 |
30,854 |
139,656 |
+4,704 |
May16 |
151119 |
47.67 |
47.90 |
46.93 |
47.38 |
-0.03 |
15,951 |
88,646 |
-38 |
Jun16 |
151119 |
48.34 |
48.66 |
47.69 |
48.14 |
-0.03 |
35,280 |
153,404 |
-872 |
Jul16 |
151119 |
49.08 |
49.27 |
48.36 |
48.80 |
-0.03 |
6,689 |
41,596 |
+490 |
Aug16 |
151119 |
49.66 |
49.69 |
48.96 |
49.39 |
-0.04 |
5,769 |
40,010 |
+146 |
Sep16 |
151119 |
50.25 |
50.43 |
49.62 |
49.96 |
-0.05 |
6,776 |
47,573 |
-492 |
Oct16 |
151119 |
50.50 |
50.50 |
50.50 |
50.50 |
-0.06 |
1,255 |
28,662 |
+308 |
Nov16 |
151119 |
51.03 |
51.03 |
51.03 |
51.03 |
-0.08 |
1,561 |
23,040 |
+494 |
Dec16 |
151119 |
51.83 |
52.05 |
51.13 |
51.55 |
-0.10 |
27,126 |
184,720 |
+124 |
Jan17 |
151119 |
51.49 |
52.01 |
51.49 |
52.01 |
-0.11 |
1,890 |
22,386 |
+252 |
Feb17 |
151119 |
52.46 |
52.46 |
52.46 |
52.46 |
-0.12 |
993 |
24,111 |
+82 |
Total Volume and Open Interest |
585,909 |
2,140,583 |
+31,220 |
Gas Oil(ICE) |
Dec15 |
151119 |
426.75 |
431.25 |
422.50 |
427.00 |
+4.50 |
65,924 |
162,170 |
-160 |
Jan16 |
151119 |
429.25 |
434.25 |
426.00 |
430.00 |
+3.50 |
54,817 |
133,553 |
+3,974 |
Feb16 |
151119 |
428.25 |
437.50 |
428.25 |
433.50 |
+3.25 |
19,813 |
66,104 |
+1,350 |
Mar16 |
151119 |
437.00 |
441.00 |
433.25 |
437.25 |
+3.25 |
15,434 |
54,418 |
-1,698 |
Apr16 |
151119 |
441.25 |
445.00 |
437.50 |
441.50 |
+3.25 |
8,889 |
35,749 |
+786 |
May16 |
151119 |
446.00 |
449.00 |
442.75 |
446.00 |
+3.25 |
5,258 |
26,780 |
+854 |
Jun16 |
151119 |
451.00 |
453.75 |
446.25 |
450.00 |
+3.00 |
9,310 |
45,740 |
+99 |
Jul16 |
151119 |
457.25 |
458.75 |
452.50 |
455.25 |
+3.00 |
813 |
17,152 |
+188 |
Aug16 |
151119 |
462.25 |
464.00 |
458.00 |
460.50 |
+2.75 |
602 |
11,984 |
+205 |
Sep16 |
151119 |
465.25 |
468.75 |
462.75 |
465.25 |
+2.50 |
1,243 |
16,754 |
-2 |
Total Volume and Open Interest |
191,755 |
743,830 |
+6,076 |
Ethanol(CBOT) |
Dec15 |
151119 |
1.446 |
1.486 |
1.446 |
1.482 |
+0.034 |
475 |
1,668 |
-287 |
Jan16 |
151119 |
1.458 |
1.474 |
1.458 |
1.472 |
+0.032 |
295 |
1,211 |
+141 |
Feb16 |
151119 |
1.466 |
1.476 |
1.466 |
1.476 |
+0.032 |
41 |
433 |
+4 |
Mar16 |
151119 |
1.466 |
1.486 |
1.466 |
1.486 |
+0.032 |
0 |
522 |
+0 |
Apr16 |
151119 |
1.494 |
1.501 |
1.494 |
1.501 |
+0.032 |
27 |
419 |
-27 |
May16 |
151119 |
1.496 |
1.504 |
1.496 |
1.503 |
+0.029 |
80 |
180 |
+52 |
Jun16 |
151119 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.029 |
11 |
216 |
+2 |
Jul16 |
151119 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.028 |
0 |
57 |
+0 |
Total Volume and Open Interest |
929 |
4,922 |
-115 |
WTI Crude Oil(ICE) |
Dec15 |
151119 |
40.84 |
41.00 |
39.97 |
40.54 |
-0.21 |
34,771 |
46,237 |
-12,419 |
Jan16 |
151119 |
42.11 |
42.35 |
41.26 |
41.72 |
-0.23 |
56,718 |
99,872 |
+3,614 |
Feb16 |
151119 |
43.49 |
43.49 |
42.58 |
42.89 |
-0.20 |
24,354 |
31,292 |
-766 |
Mar16 |
151119 |
44.25 |
44.42 |
43.55 |
43.88 |
-0.15 |
11,505 |
51,159 |
+1,714 |
Apr16 |
151119 |
45.12 |
45.12 |
44.35 |
44.68 |
-0.11 |
5,729 |
9,375 |
+881 |
May16 |
151119 |
45.69 |
45.69 |
45.01 |
45.30 |
-0.09 |
1,748 |
10,054 |
+615 |
Jun16 |
151119 |
46.26 |
46.27 |
45.55 |
45.79 |
-0.08 |
3,654 |
33,847 |
-73 |
Jul16 |
151119 |
46.23 |
46.30 |
46.15 |
46.21 |
-0.07 |
658 |
3,245 |
-37 |
Aug16 |
151119 |
46.70 |
46.70 |
46.61 |
46.61 |
-0.05 |
865 |
5,418 |
+185 |
Sep16 |
151119 |
47.00 |
47.00 |
47.00 |
47.00 |
-0.03 |
1,499 |
10,708 |
+830 |
Oct16 |
151119 |
47.38 |
47.38 |
47.38 |
47.38 |
-0.01 |
48 |
3,406 |
+17 |
Nov16 |
151119 |
47.78 |
47.78 |
47.78 |
47.78 |
-0.02 |
51 |
7,157 |
-3 |
Dec16 |
151119 |
48.57 |
48.59 |
48.06 |
48.18 |
-0.04 |
3,375 |
50,140 |
+171 |
Jan17 |
151119 |
48.46 |
48.46 |
48.46 |
48.46 |
-0.05 |
400 |
4,309 |
+400 |
Feb17 |
151119 |
48.72 |
48.72 |
48.72 |
48.72 |
-0.06 |
471 |
1,616 |
+469 |
Mar17 |
151119 |
48.97 |
48.97 |
48.97 |
48.97 |
-0.07 |
401 |
2,816 |
+231 |
Total Volume and Open Interest |
147,385 |
424,050 |
-3,789 |
US Dollar Index(ICE) |
Dec15 |
151119 |
99.470 |
99.520 |
98.795 |
99.065 |
-0.680 |
27,703 |
82,954 |
+1,007 |
Mar16 |
151119 |
99.660 |
99.690 |
98.980 |
99.223 |
-0.705 |
1,270 |
6,654 |
+442 |
Jun16 |
151119 |
99.810 |
99.810 |
99.175 |
99.363 |
-0.712 |
35 |
295 |
+28 |
Total Volume and Open Interest |
29,008 |
89,992 |
+1,477 |
Australian Dollar(CME) |
Dec15 |
151119 |
70.97 |
72.06 |
70.96 |
71.85 |
+0.98 |
82,914 |
160,831 |
-712 |
Mar16 |
151119 |
70.68 |
71.72 |
70.67 |
71.52 |
+0.98 |
505 |
1,207 |
+14 |
Jun16 |
151119 |
71.23 |
71.23 |
71.23 |
71.23 |
+0.98 |
0 |
38 |
+0 |
Total Volume and Open Interest |
83,419 |
162,083 |
-698 |
British Pound(CME) |
Dec15 |
151119 |
152.27 |
153.33 |
152.26 |
152.90 |
+0.63 |
61,807 |
170,872 |
+3,038 |
Mar16 |
151119 |
152.53 |
153.37 |
152.42 |
152.95 |
+0.62 |
416 |
4,014 |
+258 |
Jun16 |
151119 |
152.61 |
153.26 |
152.61 |
153.00 |
+0.61 |
1 |
319 |
+1 |
Total Volume and Open Interest |
62,224 |
175,254 |
+3,297 |
Canadian Dollar(CME) |
Dec15 |
151119 |
75.11 |
75.47 |
75.10 |
75.22 |
+0.25 |
50,818 |
136,950 |
+1,132 |
Mar16 |
151119 |
75.15 |
75.46 |
75.11 |
75.22 |
+0.26 |
443 |
3,501 |
+24 |
Jun16 |
151119 |
75.35 |
75.48 |
75.22 |
75.22 |
+0.25 |
28 |
929 |
-10 |
Sep16 |
151119 |
75.25 |
75.28 |
75.25 |
75.25 |
+0.26 |
0 |
291 |
+0 |
Total Volume and Open Interest |
51,289 |
141,785 |
+1,146 |
Japanese Yen(CME) |
Dec15 |
151119 |
80.92 |
81.57 |
80.92 |
81.41 |
+0.46 |
110,492 |
243,841 |
+2,133 |
Mar16 |
151119 |
81.17 |
81.77 |
81.03 |
81.62 |
+0.45 |
695 |
6,077 |
+319 |
Jun16 |
151119 |
81.72 |
81.97 |
81.72 |
81.87 |
+0.46 |
16 |
288 |
+16 |
Total Volume and Open Interest |
111,203 |
250,346 |
+2,468 |
Swiss Franc(CME) |
Dec15 |
151119 |
98.11 |
98.86 |
98.08 |
98.79 |
+0.68 |
24,536 |
66,320 |
+1,450 |
Mar16 |
151119 |
98.64 |
99.33 |
98.60 |
99.28 |
+0.68 |
112 |
757 |
+32 |
Jun16 |
151119 |
99.35 |
99.80 |
98.99 |
99.80 |
+0.67 |
1 |
25 |
+1 |
Total Volume and Open Interest |
24,649 |
67,119 |
+1,483 |
EuroFX(CME) |
Dec15 |
151119 |
107.36 |
107.67 |
107.36 |
107.36 |
+0.86 |
185,069 |
421,697 |
+252 |
Mar16 |
151119 |
106.98 |
107.96 |
106.98 |
107.63 |
+0.85 |
1,959 |
13,269 |
+246 |
Jun16 |
151119 |
107.36 |
108.23 |
107.32 |
107.94 |
+0.86 |
89 |
1,198 |
-21 |
Total Volume and Open Interest |
187,123 |
436,801 |
+482 |
Mexican Peso(CME) |
Dec15 |
151119 |
595.75 |
603.25 |
595.75 |
600.88 |
+5.25 |
26,480 |
126,412 |
+2,908 |
Jan16 |
151119 |
599.75 |
599.75 |
599.75 |
599.75 |
+5.50 |
|
|
|
Total Volume and Open Interest |
26,738 |
181,499 |
+3,042 |
Brazilian Real(CME) |
Dec15 |
151119 |
264.50 |
268.25 |
264.50 |
267.15 |
+4.00 |
1,901 |
26,026 |
+996 |
Jan16 |
151119 |
264.45 |
264.85 |
264.45 |
264.45 |
+3.80 |
1 |
80 |
+0 |
Feb16 |
151119 |
262.15 |
262.15 |
262.15 |
262.15 |
+3.75 |
|
|
|
Mar16 |
151119 |
259.65 |
259.65 |
259.65 |
259.65 |
+3.65 |
2 |
71 |
+2 |
Total Volume and Open Interest |
1,904 |
26,585 |
+998 |
30-Year T-Bonds(CBOT) |
Dec15 |
151119 |
153~240 |
154~310 |
153~210 |
154~220 |
+0~270 |
248,299 |
457,826 |
-3,274 |
Mar16 |
151119 |
152~110 |
153~180 |
152~100 |
153~100 |
+0~270 |
3,487 |
14,130 |
+1,023 |
Jun16 |
151119 |
153~100 |
153~100 |
153~100 |
153~100 |
+0~270 |
|
|
|
Total Volume and Open Interest |
251,786 |
471,956 |
-2,251 |
10-Year T-Notes(CBOT) |
Dec15 |
151119 |
126~195 |
126~285 |
126~175 |
126~250 |
+0~040 |
1,085,777 |
2,527,563 |
-17,080 |
Mar16 |
151119 |
126~000 |
126~095 |
125~305 |
126~055 |
+0~040 |
46,755 |
127,027 |
+23,834 |
Jun16 |
151119 |
125~065 |
125~065 |
125~065 |
125~065 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,132,532 |
2,654,590 |
+6,754 |
5-Year T-Notes(CBOT) |
Dec15 |
151119 |
119~004 |
119~056 |
118~304 |
119~032 |
+0~006 |
781,763 |
2,173,499 |
-38,782 |
Mar16 |
151119 |
118~150 |
118~210 |
118~136 |
118~186 |
+0~010 |
110,284 |
197,140 |
+53,437 |
Jun16 |
151119 |
118~186 |
118~186 |
118~186 |
118~186 |
+0~010 |
|
|
|
Total Volume and Open Interest |
892,047 |
2,370,639 |
+14,655 |
2 Year T-Notes(CBOT) |
Dec15 |
151119 |
109~026 |
109~034 |
109~016 |
109~022 |
-0~010 |
191,840 |
1,038,388 |
-5,083 |
Mar16 |
151119 |
108~264 |
108~266 |
108~252 |
108~254 |
-0~012 |
12,171 |
38,565 |
+944 |
Jun16 |
151119 |
108~254 |
108~254 |
108~254 |
108~254 |
-0~012 |
|
|
|
Total Volume and Open Interest |
204,011 |
1,076,953 |
-4,139 |
Eurodollars(CME) |
Dec15 |
151119 |
99.558 |
99.560 |
99.550 |
99.552 |
-0.007 |
196,906 |
1,253,860 |
-15,376 |
Mar16 |
151119 |
99.395 |
99.400 |
99.390 |
99.390 |
-0.010 |
184,574 |
1,339,866 |
+15,958 |
Jun16 |
151119 |
99.245 |
99.255 |
99.235 |
99.240 |
-0.005 |
181,113 |
1,149,743 |
-4,243 |
Sep16 |
151119 |
99.075 |
99.095 |
99.070 |
99.080 |
unch |
173,087 |
1,032,079 |
+3,793 |
Dec16 |
151119 |
98.905 |
98.930 |
98.895 |
98.915 |
+0.005 |
296,485 |
1,303,779 |
+25,381 |
Mar17 |
151119 |
98.750 |
98.790 |
98.750 |
98.775 |
+0.015 |
137,349 |
751,715 |
-1,780 |
Jun17 |
151119 |
98.595 |
98.645 |
98.590 |
98.625 |
+0.020 |
121,990 |
640,414 |
+5,436 |
Sep17 |
151119 |
98.450 |
98.510 |
98.450 |
98.490 |
+0.025 |
110,540 |
579,455 |
-1,359 |
Dec17 |
151119 |
98.310 |
98.375 |
98.310 |
98.360 |
+0.035 |
181,523 |
705,277 |
+19,071 |
Mar18 |
151119 |
98.205 |
98.270 |
98.200 |
98.255 |
+0.040 |
117,264 |
375,263 |
+6,107 |
Jun18 |
151119 |
98.155 |
98.165 |
98.095 |
98.155 |
+0.045 |
87,723 |
372,502 |
+1,219 |
Sep18 |
151119 |
98.015 |
98.080 |
98.005 |
98.065 |
+0.045 |
71,579 |
345,420 |
+2,151 |
Dec18 |
151119 |
97.915 |
97.990 |
97.915 |
97.980 |
+0.050 |
79,756 |
307,379 |
+2,363 |
Mar19 |
151119 |
97.855 |
97.925 |
97.845 |
97.915 |
+0.055 |
54,069 |
182,811 |
-4,330 |
Jun19 |
151119 |
97.780 |
97.855 |
97.780 |
97.850 |
+0.060 |
44,192 |
148,256 |
-3,540 |
Sep19 |
151119 |
97.720 |
97.795 |
97.715 |
97.785 |
+0.060 |
25,778 |
121,720 |
+322 |
Dec19 |
151119 |
97.655 |
97.735 |
97.650 |
97.720 |
+0.060 |
33,795 |
127,123 |
-305 |
Mar20 |
151119 |
97.600 |
97.680 |
97.595 |
97.665 |
+0.065 |
21,628 |
72,436 |
+2,789 |
Total Volume and Open Interest |
2,170,665 |
11,086,791 |
+60,280 |
Ultra T-Bond(CBOT) |
Dec15 |
151119 |
156~19 |
158~03 |
156~18 |
157~23 |
+0~31 |
77,694 |
614,254 |
+987 |
Mar16 |
151119 |
156~26 |
158~08 |
156~22 |
157~29 |
+1~01 |
3,884 |
9,121 |
+1,935 |
Jun16 |
151119 |
157~29 |
157~29 |
157~29 |
157~29 |
+1~01 |
|
|
|
Total Volume and Open Interest |
81,578 |
623,375 |
+2,922 |
30 Day Federal Funds(CBOT) |
Nov15 |
151119 |
99.878 |
99.880 |
99.878 |
99.878 |
unch |
2,306 |
197,902 |
+42 |
Dec15 |
151119 |
99.785 |
99.790 |
99.785 |
99.790 |
unch |
12,111 |
84,810 |
+512 |
Jan16 |
151119 |
99.710 |
99.710 |
99.705 |
99.710 |
unch |
33,137 |
205,904 |
+9,583 |
Feb16 |
151119 |
99.685 |
99.685 |
99.680 |
99.685 |
unch |
14,594 |
99,618 |
+4,137 |
Mar16 |
151119 |
99.635 |
99.635 |
99.625 |
99.630 |
unch |
5,913 |
21,349 |
+1,687 |
Apr16 |
151119 |
99.575 |
99.575 |
99.570 |
99.575 |
unch |
6,608 |
55,931 |
+148 |
Total Volume and Open Interest |
84,087 |
782,860 |
+17,112 |
3-Mth Euro-Yen(CME) |
Dec15 |
151119 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151119 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151119 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151119 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151119 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151119 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151119 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151119 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151119 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151119 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151119 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151119 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151119 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151119 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151119 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
151119 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151119 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151119 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151119 |
148.57 |
148.60 |
148.52 |
148.56 |
+0.02 |
710 |
20,362 |
+90 |
Mar16 |
151119 |
148.65 |
148.68 |
148.65 |
148.68 |
+0.04 |
25 |
52 |
+21 |
Jun16 |
151119 |
148.12 |
148.12 |
148.12 |
148.12 |
+0.04 |
|
|
|
Total Volume and Open Interest |
735 |
20,414 |
+111 |
Euro-Bund(EUREX) |
Dec15 |
151119 |
157.78 |
158.10 |
157.64 |
158.02 |
+0.33 |
513,432 |
1,238,659 |
+18,837 |
Mar16 |
151119 |
159.65 |
159.98 |
159.51 |
159.90 |
+0.40 |
10,041 |
102,972 |
+4,432 |
Jun16 |
151119 |
158.02 |
158.02 |
158.02 |
158.02 |
+0.33 |
|
|
|
Total Volume and Open Interest |
523,473 |
1,341,631 |
+23,269 |
Euro-Bobl(EUREX) |
Dec15 |
151119 |
129.78 |
129.88 |
129.72 |
129.85 |
+0.05 |
359,413 |
1,066,211 |
+13,781 |
Mar16 |
151119 |
131.32 |
131.40 |
131.32 |
131.39 |
+0.06 |
2,436 |
24,376 |
+1,648 |
Jun16 |
151119 |
129.85 |
129.85 |
129.85 |
129.85 |
+0.05 |
|
|
|
Total Volume and Open Interest |
361,849 |
1,090,587 |
+15,429 |
3-Mth Euribor(EUREX) |
Dec15 |
151119 |
100.150 |
100.150 |
100.150 |
100.150 |
-0.005 |
101 |
28,827 |
+0 |
Mar16 |
151119 |
100.180 |
100.190 |
100.180 |
100.190 |
+0.005 |
259 |
5,229 |
+0 |
Jun16 |
151119 |
100.200 |
100.215 |
100.200 |
100.210 |
unch |
34 |
9,835 |
+0 |
Total Volume and Open Interest |
630 |
71,843 |
-38 |
Long Gilt(LIFFE) |
Dec15 |
151119 |
117~23 |
118~03 |
117~23 |
117~31 |
+0~13 |
136,771 |
403,052 |
+1,686 |
Mar16 |
151119 |
116~29 |
117~05 |
116~28 |
117~03 |
+0~13 |
175 |
989 |
+29 |
Total Volume and Open Interest |
136,946 |
404,041 |
+1,715 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151119 |
99.42 |
99.42 |
99.41 |
99.41 |
-0.01 |
26,877 |
314,518 |
+567 |
Mar16 |
151119 |
99.37 |
99.37 |
99.36 |
99.36 |
unch |
31,987 |
395,691 |
+2,271 |
Jun16 |
151119 |
99.28 |
99.30 |
99.28 |
99.29 |
+0.01 |
49,563 |
477,451 |
+4,089 |
Sep16 |
151119 |
99.18 |
99.20 |
99.17 |
99.20 |
+0.03 |
53,544 |
352,776 |
+3,208 |
Dec16 |
151119 |
99.05 |
99.09 |
99.05 |
99.08 |
+0.04 |
84,131 |
384,581 |
-471 |
Mar17 |
151119 |
98.94 |
98.97 |
98.93 |
98.96 |
+0.04 |
37,468 |
313,207 |
-2,890 |
Total Volume and Open Interest |
437,271 |
3,299,031 |
+3,069 |
3-Mth Euribor(LIFFE) |
Dec15 |
151119 |
100.155 |
100.155 |
100.145 |
100.150 |
-0.005 |
68,503 |
441,654 |
+10,527 |
Mar16 |
151119 |
100.180 |
100.190 |
100.175 |
100.185 |
+0.005 |
80,615 |
364,432 |
+15,955 |
Jun16 |
151119 |
100.205 |
100.210 |
100.195 |
100.210 |
+0.005 |
91,848 |
401,587 |
-4,738 |
Total Volume and Open Interest |
657,498 |
3,673,655 |
+52,163 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151119 |
97.79 |
97.79 |
97.78 |
97.79 |
-0.01 |
6,214 |
173,538 |
+837 |
Mar16 |
151119 |
97.86 |
97.87 |
97.84 |
97.86 |
-0.01 |
28,596 |
191,592 |
+6,485 |
Jun16 |
151119 |
97.91 |
97.91 |
97.88 |
97.89 |
-0.03 |
15,424 |
201,336 |
-120 |
Sep16 |
151119 |
97.93 |
97.93 |
97.89 |
97.90 |
-0.03 |
20,695 |
135,436 |
-104 |
Dec16 |
151119 |
97.92 |
97.92 |
97.88 |
97.89 |
-0.03 |
7,142 |
98,487 |
-745 |
Mar17 |
151119 |
97.88 |
97.89 |
97.84 |
97.85 |
-0.04 |
4,662 |
63,424 |
-2,190 |
Jun17 |
151119 |
97.84 |
97.85 |
97.80 |
97.81 |
-0.03 |
2,413 |
46,607 |
-1,003 |
Sep17 |
151119 |
97.78 |
97.79 |
97.75 |
97.75 |
-0.04 |
1,127 |
40,692 |
+527 |
Dec17 |
151119 |
97.71 |
97.71 |
97.68 |
97.69 |
-0.04 |
476 |
5,952 |
+48 |
Mar18 |
151119 |
97.65 |
97.65 |
97.62 |
97.62 |
-0.04 |
204 |
3,369 |
-15 |
Total Volume and Open Interest |
87,535 |
965,124 |
+4,206 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151119 |
97.07 |
97.09 |
97.05 |
97.05 |
-0.03 |
89,548 |
762,757 |
-3,082 |
Mar16 |
151119 |
97.05 |
97.05 |
97.05 |
97.05 |
-0.03 |
|
|
|
Total Volume and Open Interest |
89,548 |
762,757 |
-3,082 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151119 |
97.88 |
97.89 |
97.86 |
97.87 |
-0.02 |
146,550 |
742,230 |
-27,247 |
Mar16 |
151119 |
97.87 |
97.87 |
97.87 |
97.87 |
-0.02 |
|
|
|
Total Volume and Open Interest |
146,550 |
742,230 |
-27,247 |
Gold(CMX) |
Dec15 |
151119 |
1069.3 |
1086.6 |
1068.3 |
1077.9 |
+9.2 |
181,458 |
188,683 |
-5,343 |
Feb16 |
151119 |
1069.8 |
1086.7 |
1068.8 |
1078.1 |
+9.2 |
17,447 |
154,181 |
+3,157 |
Apr16 |
151119 |
1071.2 |
1087.4 |
1070.4 |
1078.9 |
+9.2 |
3,287 |
28,971 |
+458 |
Jun16 |
151119 |
1074.7 |
1087.3 |
1071.1 |
1079.6 |
+9.2 |
4,993 |
21,185 |
+1,916 |
Aug16 |
151119 |
1083.9 |
1083.9 |
1080.5 |
1080.5 |
+9.2 |
349 |
8,549 |
+30 |
Oct16 |
151119 |
1080.3 |
1089.8 |
1078.7 |
1081.4 |
+9.2 |
168 |
2,645 |
+76 |
Dec16 |
151119 |
1079.0 |
1090.0 |
1074.7 |
1082.5 |
+9.2 |
663 |
14,026 |
+50 |
Feb17 |
151119 |
1083.6 |
1083.6 |
1083.6 |
1083.6 |
+9.1 |
0 |
339 |
+0 |
Apr17 |
151119 |
1084.8 |
1084.8 |
1084.8 |
1084.8 |
+9.0 |
0 |
684 |
+0 |
Jun17 |
151119 |
1086.2 |
1089.6 |
1086.2 |
1086.2 |
+8.9 |
7 |
4,636 |
+1 |
Aug17 |
151119 |
1087.8 |
1087.8 |
1087.8 |
1087.8 |
+8.8 |
|
|
|
Total Volume and Open Interest |
208,521 |
435,376 |
+368 |
Silver(CMX) |
Dec15 |
151119 |
1422.2 |
1437.0 |
1409.0 |
1422.2 |
+14.1 |
48,103 |
70,321 |
-1,272 |
Mar16 |
151119 |
1415.5 |
1440.0 |
1412.5 |
1425.3 |
+13.8 |
7,279 |
70,947 |
+2,640 |
May16 |
151119 |
1429.5 |
1439.5 |
1417.0 |
1428.3 |
+13.8 |
1,106 |
6,994 |
+99 |
Jul16 |
151119 |
1427.5 |
1440.5 |
1420.0 |
1431.3 |
+13.8 |
115 |
7,389 |
-29 |
Sep16 |
151119 |
1438.5 |
1438.5 |
1434.6 |
1434.6 |
+13.8 |
331 |
2,885 |
+105 |
Dec16 |
151119 |
1427.5 |
1451.5 |
1427.5 |
1439.0 |
+13.9 |
156 |
7,248 |
+47 |
Mar17 |
151119 |
1449.0 |
1449.0 |
1443.8 |
1443.8 |
+13.9 |
0 |
8 |
+0 |
Total Volume and Open Interest |
57,400 |
170,721 |
+1,686 |
Platinum(NYMEX) |
Jan16 |
151119 |
851.1 |
864.9 |
849.3 |
858.1 |
+10.1 |
14,666 |
66,964 |
+140 |
Apr16 |
151119 |
857.0 |
865.0 |
849.8 |
858.4 |
+10.0 |
513 |
5,277 |
+149 |
Jul16 |
151119 |
859.9 |
859.9 |
858.0 |
859.8 |
+10.0 |
26 |
1,842 |
+21 |
Oct16 |
151119 |
861.0 |
861.0 |
861.0 |
861.0 |
+9.9 |
0 |
14 |
+0 |
Total Volume and Open Interest |
15,209 |
74,144 |
+309 |
Palladium(NYMEX) |
Dec15 |
151119 |
536.70 |
549.85 |
526.60 |
541.00 |
+8.95 |
5,973 |
19,471 |
-702 |
Mar16 |
151119 |
539.75 |
549.95 |
526.75 |
541.25 |
+9.15 |
970 |
8,000 |
+660 |
Jun16 |
151119 |
539.00 |
541.75 |
539.00 |
541.75 |
+9.10 |
1 |
41 |
+0 |
Total Volume and Open Interest |
6,958 |
27,520 |
-36 |
Copper(CMX) |
Dec15 |
151119 |
207.05 |
208.90 |
205.90 |
207.65 |
-0.15 |
70,546 |
65,910 |
-6,760 |
Mar16 |
151119 |
207.70 |
209.40 |
206.50 |
208.30 |
unch |
25,209 |
88,563 |
+4,642 |
May16 |
151119 |
208.85 |
209.75 |
207.60 |
208.95 |
+0.15 |
3,089 |
15,038 |
+165 |
Jul16 |
151119 |
208.20 |
210.35 |
207.80 |
209.55 |
+0.20 |
995 |
11,708 |
+190 |
Sep16 |
151119 |
209.95 |
210.80 |
208.30 |
210.05 |
+0.20 |
337 |
2,263 |
-46 |
Total Volume and Open Interest |
101,438 |
193,328 |
-2,024 |
E-mini DJIA Index(CBOT) |
Dec15 |
151119 |
17687 |
17769 |
17645 |
17707 |
+18 |
161,563 |
96,436 |
-3,167 |
Mar16 |
151119 |
17621 |
17680 |
17570 |
17633 |
+20 |
89 |
2,954 |
+35 |
Jun16 |
151119 |
17551 |
17551 |
17551 |
17551 |
+20 |
0 |
16 |
+0 |
Sep16 |
151119 |
17450 |
17450 |
17450 |
17450 |
+20 |
0 |
56 |
+0 |
Total Volume and Open Interest |
161,652 |
99,462 |
-3,132 |
S & P 500(CME) |
Dec15 |
151119 |
2078.00 |
2089.20 |
2075.20 |
2079.20 |
-0.50 |
6,782 |
98,618 |
-1,639 |
Mar16 |
151119 |
2072.20 |
2075.50 |
2069.50 |
2072.20 |
-0.30 |
198 |
3,717 |
-4 |
Jun16 |
151119 |
2065.30 |
2068.60 |
2062.60 |
2065.30 |
-0.30 |
146 |
3,453 |
-9 |
Sep16 |
151119 |
2059.50 |
2062.80 |
2056.80 |
2059.50 |
-0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,126 |
105,789 |
-1,652 |
S & P 500 E-Mini(Globex) |
Dec15 |
151119 |
2078.25 |
2089.25 |
2075.25 |
2079.25 |
-0.50 |
1,621,036 |
2,771,239 |
-32,302 |
Mar16 |
151119 |
2072.00 |
2082.00 |
2068.25 |
2072.25 |
-0.25 |
2,412 |
98,090 |
+177 |
Jun16 |
151119 |
2070.00 |
2074.75 |
2061.25 |
2065.25 |
-0.25 |
140 |
6,040 |
+2 |
Sep16 |
151119 |
2062.50 |
2065.00 |
2057.25 |
2059.50 |
-0.25 |
1 |
35 |
-1 |
Total Volume and Open Interest |
1,623,589 |
2,875,410 |
-32,124 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151119 |
4649.80 |
4677.00 |
4646.80 |
4660.00 |
+7.50 |
269,684 |
344,687 |
-10,026 |
Mar16 |
151119 |
4647.50 |
4671.00 |
4641.80 |
4655.30 |
+8.50 |
92 |
4,783 |
+15 |
Jun16 |
151119 |
4649.00 |
4657.50 |
4649.00 |
4649.00 |
+8.50 |
2 |
228 |
+0 |
Total Volume and Open Interest |
269,778 |
349,775 |
-10,011 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151119 |
1441.10 |
1446.50 |
1434.80 |
1438.30 |
-3.30 |
18,783 |
86,470 |
-1,282 |
Mar16 |
151119 |
1433.30 |
1433.30 |
1431.90 |
1433.30 |
-3.80 |
0 |
4 |
+0 |
Jun16 |
151119 |
1425.20 |
1425.20 |
1425.20 |
1425.20 |
-3.80 |
|
|
|
Total Volume and Open Interest |
18,784 |
86,486 |
-1,281 |
Volatility Index(CBOE) |
Nov15 |
151117 |
18.15 |
19.80 |
17.54 |
18.95 |
+0.87 |
104,559 |
91,679 |
-12,880 |
Dec15 |
151119 |
17.75 |
18.50 |
17.40 |
18.18 |
+0.40 |
111,304 |
163,214 |
+10,606 |
Jan16 |
151119 |
18.30 |
19.00 |
18.00 |
18.83 |
+0.50 |
33,125 |
29,566 |
+1,615 |
Feb16 |
151119 |
18.75 |
19.38 |
18.50 |
19.28 |
+0.50 |
13,367 |
22,904 |
+565 |
Total Volume and Open Interest |
173,333 |
258,983 |
-45,167 |
Russell 2000(ICE) |
Dec15 |
151119 |
1171.70 |
1174.40 |
1161.50 |
1163.70 |
-6.70 |
104,177 |
378,995 |
+452 |
Mar16 |
151119 |
1160.00 |
1160.00 |
1157.40 |
1158.70 |
-6.70 |
24 |
9,449 |
+5 |
Jun16 |
151119 |
1155.00 |
1155.00 |
1155.00 |
1155.00 |
-6.70 |
|
|
|
Total Volume and Open Interest |
104,201 |
388,445 |
+457 |
Nikkei 225(CME) |
Dec15 |
151119 |
19945 |
19995 |
19780 |
19865 |
-90 |
11,641 |
52,442 |
+1,513 |
Mar16 |
151119 |
20030 |
20030 |
19850 |
19920 |
-90 |
8 |
132 |
+4 |
Total Volume and Open Interest |
11,649 |
52,575 |
+1,517 |
Nikkei 225(SGX) |
Dec15 |
151119 |
19710 |
19975 |
19670 |
19860 |
+195 |
83,780 |
246,339 |
+4,404 |
Mar16 |
151119 |
19690 |
19945 |
19670 |
19835 |
+195 |
35 |
2,123 |
+7 |
Jun16 |
151119 |
19720 |
19720 |
19720 |
19720 |
+195 |
0 |
205 |
+0 |
Total Volume and Open Interest |
83,816 |
257,937 |
+4,410 |
CAC 40(EURONEXT) |
Nov15 |
151119 |
4941.0 |
4963.5 |
4899.0 |
4914.0 |
+6.0 |
242,989 |
293,391 |
+8,462 |
Dec15 |
151119 |
4940.5 |
4962.5 |
4897.0 |
4912.0 |
+4.5 |
136,494 |
158,229 |
+102,697 |
Jan16 |
151119 |
4900.0 |
4906.5 |
4900.0 |
4906.5 |
+9.0 |
1 |
0 |
-23 |
Total Volume and Open Interest |
379,484 |
452,013 |
+111,136 |
Hang Seng Index(HKFE) |
Nov15 |
151119 |
22137 |
22574 |
22101 |
22483 |
+346 |
125,626 |
89,252 |
-3,059 |
Dec15 |
151119 |
22161 |
22574 |
22135 |
22505 |
+351 |
3,781 |
13,678 |
+674 |
Total Volume and Open Interest |
129,453 |
106,543 |
-2,364 |
DAX(EUREX) |
Dec15 |
151119 |
11050.0 |
11153.5 |
11034.5 |
11089.0 |
+125.0 |
107,829 |
140,310 |
+302 |
Mar16 |
151119 |
11069.0 |
11157.0 |
11046.0 |
11097.0 |
+125.0 |
2,179 |
22,805 |
+1,235 |
Jun16 |
151119 |
11140.0 |
11180.5 |
11093.5 |
11125.0 |
+126.0 |
107 |
2,067 |
+52 |
Total Volume and Open Interest |
110,115 |
165,182 |
+1,589 |
FT-SE 100(EURONEXT) |
Dec15 |
151119 |
6312.50 |
6367.00 |
6302.00 |
6335.50 |
+60.00 |
102,467 |
565,304 |
-3,831 |
Mar16 |
151119 |
6272.00 |
6318.00 |
6265.50 |
6287.50 |
+60.50 |
499 |
7,837 |
+457 |
Jun16 |
151119 |
6239.00 |
6239.00 |
6239.00 |
6239.00 |
+60.50 |
0 |
1,759 |
+0 |
Total Volume and Open Interest |
102,966 |
574,900 |
-3,374 |
SPI 200(SFE) |
Dec15 |
151119 |
5138.0 |
5262.0 |
5125.0 |
5256.0 |
+125.0 |
45,582 |
271,605 |
+1,992 |
Mar16 |
151119 |
5128.0 |
5200.0 |
5128.0 |
5200.0 |
+123.0 |
2 |
4,169 |
-1 |
Jun16 |
151119 |
5190.0 |
5190.0 |
5190.0 |
5190.0 |
+123.0 |
0 |
1,178 |
+0 |
Total Volume and Open Interest |
46,095 |
279,623 |
+2,442 |
FTSE MIB(ISE) |
Dec15 |
151119 |
22235.00 |
22300.00 |
22065.00 |
22142.00 |
+49.00 |
31,775 |
68,164 |
+766 |
Mar16 |
151119 |
22230.00 |
22305.00 |
22095.00 |
22162.00 |
+47.00 |
34 |
1,159 |
+18 |
Jun16 |
151119 |
21743.00 |
21743.00 |
21743.00 |
21743.00 |
+47.00 |
|
|
|
Total Volume and Open Interest |
31,809 |
69,323 |
+784 |
KOSPI 200(KFE) |
Dec15 |
151119 |
245.10 |
245.50 |
244.95 |
244.95 |
+3.40 |
124,017 |
112,651 |
-1,672 |
Mar16 |
151119 |
243.15 |
243.15 |
242.80 |
242.80 |
+3.40 |
810 |
3,798 |
+144 |
Jun16 |
151119 |
241.35 |
243.40 |
241.35 |
243.40 |
+2.50 |
15 |
622 |
+20 |
Total Volume and Open Interest |
124,842 |
118,408 |
-1,498 |
GSCI(CME) |
Dec15 |
151119 |
336.40 |
338.60 |
335.75 |
337.30 |
+0.20 |
109 |
13,372 |
-7 |
Jan16 |
151119 |
340.80 |
341.15 |
340.80 |
340.80 |
+0.20 |
|
|
|
Feb16 |
151119 |
344.80 |
344.80 |
344.80 |
344.80 |
+0.20 |
|
|
|
Total Volume and Open Interest |
109 |
13,372 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|