|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 07, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151207 |
906.00 |
909.75 |
881.25 |
882.25 |
-23.75 |
115,330 |
254,745 |
-5,591 |
Mar16 |
151207 |
907.75 |
911.50 |
884.75 |
885.75 |
-22.25 |
58,448 |
172,687 |
+8,031 |
May16 |
151207 |
913.75 |
917.50 |
890.75 |
891.75 |
-22.25 |
16,712 |
88,338 |
+438 |
Jul16 |
151207 |
920.25 |
923.50 |
897.25 |
898.00 |
-22.50 |
12,337 |
87,163 |
+2,658 |
Aug16 |
151207 |
919.50 |
922.25 |
899.75 |
899.75 |
-22.25 |
494 |
11,091 |
+111 |
Sep16 |
151207 |
918.25 |
920.25 |
897.75 |
898.50 |
-22.00 |
562 |
2,567 |
-122 |
Nov16 |
151207 |
923.00 |
926.50 |
900.50 |
901.25 |
-22.75 |
5,190 |
71,151 |
+360 |
Jan17 |
151207 |
929.50 |
929.50 |
906.75 |
906.75 |
-22.75 |
52 |
766 |
-1 |
Mar17 |
151207 |
910.75 |
910.75 |
910.75 |
910.75 |
-23.00 |
133 |
618 |
+25 |
May17 |
151207 |
936.25 |
936.25 |
914.75 |
914.75 |
-23.00 |
119 |
503 |
+25 |
Jul17 |
151207 |
925.50 |
925.50 |
920.25 |
920.25 |
-22.75 |
96 |
862 |
+1 |
Aug17 |
151207 |
917.75 |
917.75 |
917.75 |
917.75 |
-22.50 |
0 |
42 |
+0 |
Sep17 |
151207 |
926.00 |
926.00 |
912.50 |
912.50 |
-21.75 |
0 |
22 |
+0 |
Nov17 |
151207 |
924.00 |
925.00 |
909.75 |
909.75 |
-23.75 |
80 |
1,050 |
+28 |
Total Volume and Open Interest |
209,554 |
691,617 |
+5,963 |
Soybean Meal(CBOT) |
Dec15 |
151207 |
284.70 |
285.80 |
278.90 |
278.90 |
-6.20 |
1,500 |
3,439 |
-868 |
Jan16 |
151207 |
284.80 |
285.60 |
277.50 |
278.00 |
-6.90 |
41,723 |
127,496 |
-1,291 |
Mar16 |
151207 |
286.70 |
287.70 |
279.40 |
279.90 |
-7.00 |
28,087 |
105,528 |
+3,655 |
May16 |
151207 |
289.80 |
290.20 |
282.00 |
282.50 |
-6.80 |
13,296 |
67,149 |
+2,646 |
Jul16 |
151207 |
292.00 |
292.60 |
284.90 |
285.40 |
-6.70 |
9,918 |
48,171 |
-478 |
Aug16 |
151207 |
293.00 |
293.00 |
286.30 |
286.80 |
-6.60 |
2,234 |
14,278 |
+17 |
Sep16 |
151207 |
294.00 |
294.10 |
287.40 |
287.90 |
-6.60 |
2,315 |
12,092 |
-195 |
Oct16 |
151207 |
293.30 |
293.60 |
287.90 |
287.90 |
-6.60 |
1,073 |
9,997 |
-52 |
Dec16 |
151207 |
296.00 |
296.00 |
288.50 |
289.10 |
-6.60 |
2,675 |
29,467 |
+158 |
Jan17 |
151207 |
295.00 |
295.40 |
290.00 |
290.50 |
-6.40 |
92 |
1,729 |
-1 |
Total Volume and Open Interest |
103,100 |
422,537 |
+3,600 |
Soybean Oil(CBOT) |
Dec15 |
151207 |
31.87 |
31.91 |
30.98 |
30.98 |
-0.82 |
2,223 |
2,045 |
-749 |
Jan16 |
151207 |
32.14 |
32.55 |
31.21 |
31.25 |
-0.83 |
89,338 |
126,696 |
-9,636 |
Mar16 |
151207 |
32.36 |
32.72 |
31.43 |
31.47 |
-0.79 |
54,618 |
114,158 |
+1,369 |
May16 |
151207 |
32.35 |
32.77 |
31.58 |
31.62 |
-0.73 |
24,947 |
71,307 |
+839 |
Jul16 |
151207 |
32.50 |
32.85 |
31.72 |
31.76 |
-0.70 |
13,196 |
58,158 |
+1,189 |
Aug16 |
151207 |
32.46 |
32.78 |
31.75 |
31.76 |
-0.70 |
1,025 |
8,860 |
+105 |
Sep16 |
151207 |
32.49 |
32.57 |
31.77 |
31.77 |
-0.72 |
872 |
6,956 |
+225 |
Oct16 |
151207 |
32.39 |
32.70 |
31.68 |
31.68 |
-0.71 |
552 |
7,797 |
+56 |
Dec16 |
151207 |
32.30 |
32.70 |
31.64 |
31.68 |
-0.71 |
4,308 |
27,678 |
+1,003 |
Jan17 |
151207 |
31.88 |
31.88 |
31.88 |
31.88 |
-0.70 |
263 |
1,682 |
+133 |
Total Volume and Open Interest |
191,775 |
428,261 |
-5,299 |
Canola(WCE) |
Jan16 |
151207 |
473.0 |
475.9 |
469.0 |
469.4 |
-4.8 |
11,168 |
74,025 |
-3,109 |
Mar16 |
151207 |
482.3 |
484.7 |
478.2 |
478.8 |
-4.2 |
14,301 |
81,008 |
+3,092 |
May16 |
151207 |
489.5 |
493.0 |
486.1 |
486.8 |
-4.6 |
4,033 |
12,548 |
+816 |
Jul16 |
151207 |
494.9 |
497.5 |
492.3 |
493.0 |
-4.4 |
2,513 |
13,811 |
-409 |
Nov16 |
151207 |
489.5 |
495.5 |
486.5 |
492.4 |
+2.9 |
1,193 |
10,124 |
-444 |
Total Volume and Open Interest |
33,208 |
191,685 |
-54 |
Corn(CBOT) |
Dec15 |
151207 |
375.75 |
376.00 |
368.00 |
368.50 |
-7.75 |
11,682 |
11,442 |
-4,437 |
Mar16 |
151207 |
380.75 |
382.00 |
372.50 |
373.00 |
-8.50 |
183,894 |
737,757 |
+7,701 |
May16 |
151207 |
386.50 |
387.75 |
378.50 |
378.75 |
-8.50 |
25,502 |
182,298 |
+1,509 |
Jul16 |
151207 |
391.50 |
393.00 |
384.00 |
384.25 |
-8.50 |
23,684 |
172,146 |
+442 |
Sep16 |
151207 |
395.75 |
396.00 |
388.25 |
388.25 |
-8.00 |
4,518 |
66,152 |
-699 |
Dec16 |
151207 |
402.50 |
403.50 |
395.25 |
395.50 |
-7.75 |
11,003 |
126,515 |
+794 |
Mar17 |
151207 |
412.00 |
412.00 |
405.00 |
405.00 |
-7.50 |
571 |
7,018 |
+100 |
May17 |
151207 |
414.25 |
414.75 |
411.00 |
411.00 |
-7.50 |
133 |
1,806 |
+21 |
Jul17 |
151207 |
422.50 |
423.25 |
416.00 |
416.00 |
-7.50 |
168 |
2,341 |
+53 |
Sep17 |
151207 |
410.50 |
410.50 |
410.50 |
410.50 |
-8.00 |
61 |
1,040 |
+0 |
Total Volume and Open Interest |
261,561 |
1,312,218 |
+5,468 |
Wheat(CBOT) |
Dec15 |
151207 |
474.75 |
474.75 |
470.25 |
470.25 |
-1.00 |
419 |
414 |
-255 |
Mar16 |
151207 |
488.00 |
493.00 |
482.00 |
482.75 |
-1.75 |
75,682 |
231,169 |
-9,248 |
May16 |
151207 |
494.25 |
498.75 |
488.75 |
489.75 |
-1.50 |
9,261 |
50,222 |
-136 |
Jul16 |
151207 |
500.50 |
502.75 |
494.25 |
495.00 |
-2.50 |
10,961 |
56,629 |
-1,259 |
Sep16 |
151207 |
511.75 |
512.00 |
504.25 |
505.00 |
-2.25 |
1,328 |
9,103 |
+100 |
Dec16 |
151207 |
524.25 |
526.50 |
518.50 |
519.50 |
-2.00 |
1,311 |
17,566 |
+15 |
Total Volume and Open Interest |
99,127 |
367,162 |
-10,746 |
Wheat(KCBT) |
Dec15 |
151207 |
463.75 |
463.75 |
461.50 |
461.50 |
-2.00 |
63 |
97 |
-99 |
Mar16 |
151207 |
483.25 |
486.50 |
474.25 |
474.50 |
-6.00 |
16,879 |
113,530 |
-1,505 |
May16 |
151207 |
493.75 |
496.75 |
485.25 |
485.50 |
-5.75 |
1,809 |
20,689 |
-19 |
Jul16 |
151207 |
503.50 |
507.00 |
495.25 |
495.75 |
-5.75 |
2,337 |
40,536 |
-420 |
Sep16 |
151207 |
519.00 |
520.00 |
509.75 |
509.75 |
-5.75 |
326 |
6,063 |
+23 |
Dec16 |
151207 |
538.00 |
538.00 |
527.75 |
527.75 |
-6.00 |
411 |
10,333 |
+22 |
Total Volume and Open Interest |
21,910 |
191,891 |
-1,968 |
Wheat(MGE) |
Dec15 |
151207 |
522.00 |
522.00 |
522.00 |
522.00 |
-6.25 |
16 |
46 |
-14 |
Mar16 |
151207 |
515.00 |
520.00 |
508.25 |
509.50 |
-6.00 |
9,005 |
38,530 |
-813 |
May16 |
151207 |
523.25 |
526.50 |
516.25 |
517.50 |
-5.75 |
2,771 |
12,184 |
-13 |
Jul16 |
151207 |
534.75 |
535.75 |
525.00 |
526.25 |
-5.50 |
1,567 |
8,981 |
+485 |
Sep16 |
151207 |
541.75 |
543.00 |
536.50 |
537.75 |
-4.00 |
130 |
4,780 |
-11 |
Total Volume and Open Interest |
13,621 |
67,836 |
-337 |
Oats(CBOT) |
Dec15 |
151207 |
253.25 |
259.75 |
250.25 |
259.75 |
-0.75 |
10 |
176 |
-10 |
Mar16 |
151207 |
240.00 |
244.75 |
235.00 |
235.25 |
-5.75 |
604 |
7,254 |
-150 |
May16 |
151207 |
235.00 |
235.00 |
232.00 |
232.25 |
-4.75 |
20 |
755 |
+7 |
Jul16 |
151207 |
235.00 |
235.00 |
233.25 |
233.25 |
-3.25 |
0 |
238 |
+0 |
Total Volume and Open Interest |
634 |
8,447 |
-153 |
Rough Rice(CBOT) |
Jan16 |
151207 |
11.19 |
11.20 |
10.84 |
10.88 |
-0.31 |
1,145 |
8,078 |
+124 |
Mar16 |
151207 |
11.48 |
11.48 |
11.10 |
11.14 |
-0.30 |
655 |
3,289 |
+300 |
May16 |
151207 |
11.40 |
11.44 |
11.40 |
11.44 |
-0.30 |
55 |
1,692 |
+2 |
Jul16 |
151207 |
11.69 |
11.69 |
11.69 |
11.69 |
-0.32 |
270 |
804 |
+107 |
Total Volume and Open Interest |
2,129 |
13,961 |
+534 |
Live Cattle(CME) |
Dec15 |
151207 |
123.050 |
123.250 |
121.285 |
121.635 |
-2.650 |
22,291 |
28,842 |
-5,168 |
Feb16 |
151207 |
127.885 |
128.350 |
126.230 |
127.150 |
-2.085 |
40,659 |
121,330 |
+1,154 |
Apr16 |
151207 |
129.035 |
129.285 |
126.980 |
128.450 |
-1.535 |
16,138 |
58,797 |
-1,458 |
Jun16 |
151207 |
120.850 |
121.400 |
119.285 |
120.635 |
-1.250 |
11,242 |
36,750 |
-508 |
Aug16 |
151207 |
118.730 |
119.285 |
117.300 |
118.550 |
-1.300 |
2,803 |
9,490 |
+83 |
Oct16 |
151207 |
120.385 |
120.635 |
118.330 |
119.930 |
-1.220 |
965 |
5,842 |
-29 |
Total Volume and Open Interest |
94,969 |
267,456 |
-5,701 |
Feeder Cattle(CME) |
Jan16 |
151207 |
157.450 |
158.485 |
154.950 |
156.450 |
-3.000 |
6,996 |
16,576 |
-710 |
Mar16 |
151207 |
155.330 |
156.350 |
152.800 |
154.080 |
-3.220 |
3,293 |
8,621 |
-19 |
Apr16 |
151207 |
156.380 |
157.500 |
153.900 |
155.130 |
-3.270 |
1,133 |
3,418 |
-64 |
May16 |
151207 |
157.000 |
157.500 |
154.330 |
155.785 |
-3.045 |
935 |
3,188 |
+148 |
Aug16 |
151207 |
159.035 |
159.300 |
156.130 |
157.800 |
-2.830 |
564 |
2,528 |
+133 |
Sep16 |
151207 |
156.750 |
156.750 |
154.100 |
155.750 |
-2.750 |
109 |
160 |
+11 |
Oct16 |
151207 |
152.785 |
154.350 |
152.785 |
153.800 |
-2.550 |
14 |
121 |
-3 |
Total Volume and Open Interest |
13,051 |
34,716 |
-499 |
Lean Hogs(CME) |
Dec15 |
151207 |
56.735 |
56.735 |
54.735 |
55.485 |
-1.565 |
7,859 |
22,337 |
-1,612 |
Feb16 |
151207 |
58.235 |
58.450 |
56.985 |
57.535 |
-1.565 |
13,065 |
83,749 |
-1,871 |
Apr16 |
151207 |
62.535 |
62.550 |
61.035 |
61.650 |
-1.585 |
4,465 |
41,162 |
+15 |
May16 |
151207 |
68.750 |
68.850 |
68.750 |
68.850 |
-1.435 |
4 |
742 |
+1 |
Jun16 |
151207 |
73.885 |
73.885 |
72.600 |
73.285 |
-1.100 |
2,725 |
20,571 |
+151 |
Jul16 |
151207 |
74.600 |
74.700 |
73.550 |
74.400 |
-0.735 |
1,318 |
7,968 |
-258 |
Aug16 |
151207 |
75.035 |
75.980 |
74.500 |
75.500 |
-0.330 |
1,319 |
3,794 |
+217 |
Oct16 |
151207 |
66.250 |
67.500 |
65.885 |
67.350 |
+0.300 |
546 |
3,655 |
+181 |
Total Volume and Open Interest |
31,456 |
187,342 |
-3,152 |
Class III Milk(CME) |
Dec15 |
151207 |
14.62 |
14.73 |
14.58 |
14.62 |
+0.01 |
590 |
4,354 |
-338 |
Jan16 |
151207 |
14.36 |
14.36 |
14.22 |
14.35 |
+0.07 |
193 |
3,799 |
+39 |
Feb16 |
151207 |
14.57 |
14.58 |
14.40 |
14.51 |
+0.01 |
166 |
2,937 |
+46 |
Mar16 |
151207 |
14.94 |
14.97 |
14.87 |
14.93 |
+0.01 |
128 |
2,632 |
+62 |
Apr16 |
151207 |
15.30 |
15.33 |
15.25 |
15.32 |
+0.06 |
34 |
2,085 |
+9 |
May16 |
151207 |
15.60 |
15.66 |
15.55 |
15.65 |
+0.05 |
35 |
1,827 |
+20 |
Jun16 |
151207 |
15.92 |
15.96 |
15.90 |
15.95 |
-0.01 |
16 |
1,623 |
+9 |
Jul16 |
151207 |
16.28 |
16.28 |
16.25 |
16.28 |
unch |
21 |
1,349 |
+1 |
Aug16 |
151207 |
16.46 |
16.46 |
16.43 |
16.46 |
unch |
26 |
1,259 |
+11 |
Sep16 |
151207 |
16.59 |
16.59 |
16.56 |
16.59 |
unch |
17 |
1,260 |
+2 |
Oct16 |
151207 |
16.54 |
16.57 |
16.54 |
16.54 |
unch |
16 |
1,187 |
+0 |
Nov16 |
151207 |
16.39 |
16.41 |
16.39 |
16.39 |
unch |
16 |
1,058 |
-1 |
Dec16 |
151207 |
16.39 |
16.40 |
16.39 |
16.39 |
unch |
17 |
1,054 |
+1 |
Total Volume and Open Interest |
1,346 |
26,703 |
-71 |
Cocoa(ICE) |
Dec15 |
151207 |
3422 |
3422 |
3402 |
3410 |
+41 |
0 |
121 |
+0 |
Mar16 |
151207 |
3381 |
3429 |
3375 |
3417 |
+27 |
20,305 |
129,014 |
+2,574 |
May16 |
151207 |
3372 |
3420 |
3370 |
3410 |
+27 |
9,401 |
45,159 |
+373 |
Jul16 |
151207 |
3361 |
3406 |
3360 |
3399 |
+27 |
2,151 |
21,182 |
-405 |
Sep16 |
151207 |
3358 |
3392 |
3351 |
3388 |
+28 |
716 |
16,256 |
+175 |
Dec16 |
151207 |
3329 |
3359 |
3329 |
3358 |
+27 |
205 |
10,885 |
+53 |
Mar17 |
151207 |
3318 |
3337 |
3318 |
3333 |
+24 |
434 |
19,815 |
+143 |
Total Volume and Open Interest |
33,232 |
249,207 |
+2,910 |
Coffee "C"(ICE) |
Dec15 |
151207 |
123.55 |
123.90 |
122.55 |
122.65 |
-1.35 |
7 |
297 |
+0 |
Mar16 |
151207 |
125.45 |
128.30 |
125.10 |
126.05 |
-0.90 |
20,081 |
95,568 |
-2,106 |
May16 |
151207 |
127.45 |
130.45 |
127.35 |
128.15 |
-0.95 |
2,328 |
31,627 |
+455 |
Jul16 |
151207 |
130.20 |
132.30 |
129.35 |
130.15 |
-1.00 |
1,215 |
15,920 |
+122 |
Sep16 |
151207 |
131.55 |
134.25 |
131.55 |
132.05 |
-0.90 |
565 |
9,307 |
+96 |
Dec16 |
151207 |
134.40 |
136.90 |
134.00 |
134.75 |
-0.90 |
324 |
11,475 |
+15 |
Total Volume and Open Interest |
24,583 |
170,304 |
-1,385 |
Orange Juice(ICE) |
Jan16 |
151207 |
140.50 |
144.60 |
140.50 |
143.20 |
+3.25 |
968 |
8,925 |
-337 |
Mar16 |
151207 |
142.00 |
144.00 |
142.00 |
142.95 |
+2.95 |
310 |
4,910 |
+170 |
May16 |
151207 |
143.50 |
143.50 |
142.65 |
142.65 |
+2.65 |
3 |
1,170 |
+2 |
Jul16 |
151207 |
143.10 |
143.10 |
143.10 |
143.10 |
+2.35 |
0 |
346 |
+0 |
Sep16 |
151207 |
143.25 |
143.25 |
143.25 |
143.25 |
+2.35 |
0 |
51 |
+0 |
Nov16 |
151207 |
143.25 |
143.25 |
143.25 |
143.25 |
+2.35 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,281 |
15,409 |
-165 |
Sugar #11(ICE) |
Mar16 |
151207 |
15.48 |
15.62 |
15.26 |
15.30 |
-0.18 |
43,468 |
431,346 |
+4,232 |
May16 |
151207 |
15.02 |
15.14 |
14.83 |
14.89 |
-0.13 |
16,191 |
166,145 |
+2,182 |
Jul16 |
151207 |
14.66 |
14.76 |
14.49 |
14.57 |
-0.09 |
8,041 |
117,162 |
-377 |
Oct16 |
151207 |
14.71 |
14.78 |
14.50 |
14.58 |
-0.08 |
5,245 |
75,296 |
+1,352 |
Mar17 |
151207 |
15.04 |
15.14 |
14.88 |
14.97 |
-0.07 |
1,790 |
41,918 |
-89 |
May17 |
151207 |
14.81 |
14.86 |
14.63 |
14.70 |
-0.07 |
627 |
8,682 |
-6 |
Jul17 |
151207 |
14.52 |
14.55 |
14.33 |
14.39 |
-0.07 |
262 |
9,796 |
+109 |
Oct17 |
151207 |
14.41 |
14.41 |
14.25 |
14.28 |
-0.07 |
126 |
9,402 |
+36 |
Total Volume and Open Interest |
75,841 |
866,952 |
+7,469 |
London Cocoa(LCE) |
Dec15 |
151207 |
2290 |
2302 |
2287 |
2298 |
+11 |
8,691 |
27,209 |
-2,805 |
Mar16 |
151207 |
2315 |
2332 |
2306 |
2326 |
+13 |
18,640 |
93,190 |
+3,874 |
May16 |
151207 |
2305 |
2322 |
2299 |
2317 |
+13 |
5,836 |
34,166 |
+1,244 |
Jul16 |
151207 |
2299 |
2317 |
2295 |
2313 |
+15 |
2,608 |
35,513 |
+79 |
Sep16 |
151207 |
2290 |
2307 |
2287 |
2304 |
+15 |
1,751 |
35,132 |
+324 |
Dec16 |
151207 |
2254 |
2270 |
2251 |
2267 |
+14 |
1,373 |
18,020 |
+377 |
Mar17 |
151207 |
2225 |
2241 |
2223 |
2240 |
+17 |
766 |
28,255 |
+230 |
Total Volume and Open Interest |
39,682 |
272,059 |
+3,329 |
London Sugar(LCE) |
Mar16 |
151207 |
417.20 |
417.70 |
411.60 |
412.40 |
-2.60 |
2,481 |
42,419 |
+82 |
May16 |
151207 |
417.70 |
417.90 |
412.10 |
413.10 |
-2.40 |
1,093 |
18,024 |
+51 |
Aug16 |
151207 |
415.70 |
415.70 |
409.90 |
410.90 |
-2.80 |
708 |
10,302 |
+317 |
Oct16 |
151207 |
413.00 |
413.00 |
408.20 |
409.40 |
-2.80 |
149 |
5,259 |
-15 |
Dec16 |
151207 |
411.80 |
412.00 |
409.10 |
410.40 |
-2.50 |
67 |
1,894 |
+10 |
Total Volume and Open Interest |
4,741 |
79,690 |
+673 |
Cotton(ICE) |
Dec15 |
151207 |
63.25 |
63.49 |
61.30 |
62.40 |
-0.83 |
6 |
10 |
-11 |
Mar16 |
151207 |
64.77 |
64.78 |
64.07 |
64.57 |
-0.14 |
20,343 |
140,122 |
+2,673 |
May16 |
151207 |
65.28 |
65.35 |
64.72 |
65.28 |
unch |
2,834 |
26,419 |
+198 |
Jul16 |
151207 |
65.54 |
65.75 |
65.07 |
65.70 |
+0.12 |
1,131 |
10,172 |
+39 |
Oct16 |
151207 |
64.18 |
65.13 |
64.18 |
65.13 |
+0.20 |
0 |
3 |
+0 |
Dec16 |
151207 |
65.29 |
65.60 |
65.07 |
65.59 |
+0.09 |
576 |
9,122 |
+85 |
Total Volume and Open Interest |
24,901 |
186,376 |
+2,994 |
Lumber(CME) |
Jan16 |
151207 |
253.5 |
262.1 |
253.5 |
262.1 |
+10.0 |
372 |
2,598 |
-75 |
Mar16 |
151207 |
252.9 |
261.6 |
252.9 |
261.0 |
+9.4 |
246 |
1,580 |
+87 |
May16 |
151207 |
257.7 |
263.4 |
257.7 |
261.9 |
+8.0 |
49 |
339 |
+39 |
Jul16 |
151207 |
262.0 |
262.6 |
262.0 |
262.0 |
+9.4 |
0 |
17 |
+0 |
Total Volume and Open Interest |
667 |
4,542 |
+51 |
Crude Oil(NYM) |
Jan16 |
151207 |
40.10 |
40.15 |
37.50 |
37.65 |
-2.32 |
496,884 |
545,083 |
-14,810 |
Feb16 |
151207 |
41.61 |
41.61 |
39.09 |
39.30 |
-2.09 |
119,418 |
179,252 |
+6,336 |
Mar16 |
151207 |
42.68 |
42.70 |
40.36 |
40.54 |
-2.00 |
67,376 |
182,453 |
+2,249 |
Apr16 |
151207 |
43.51 |
43.51 |
41.33 |
41.47 |
-2.00 |
25,319 |
76,547 |
+1,167 |
May16 |
151207 |
44.02 |
44.08 |
42.09 |
42.22 |
-2.02 |
17,439 |
60,381 |
+1,031 |
Jun16 |
151207 |
44.83 |
44.83 |
42.62 |
42.80 |
-2.01 |
32,195 |
109,561 |
-737 |
Jul16 |
151207 |
44.75 |
45.11 |
43.22 |
43.31 |
-1.97 |
6,178 |
34,646 |
-81 |
Aug16 |
151207 |
45.38 |
45.45 |
43.69 |
43.80 |
-1.90 |
6,499 |
28,288 |
+338 |
Sep16 |
151207 |
45.78 |
45.78 |
44.18 |
44.30 |
-1.83 |
5,805 |
57,263 |
+362 |
Oct16 |
151207 |
45.95 |
46.38 |
44.75 |
44.77 |
-1.78 |
2,139 |
27,408 |
+428 |
Nov16 |
151207 |
46.10 |
46.10 |
45.23 |
45.26 |
-1.73 |
1,816 |
22,296 |
+516 |
Dec16 |
151207 |
47.58 |
47.58 |
45.61 |
45.75 |
-1.68 |
28,127 |
155,448 |
+1,339 |
Jan17 |
151207 |
46.20 |
46.20 |
46.12 |
46.12 |
-1.62 |
187 |
20,534 |
+96 |
Feb17 |
151207 |
46.49 |
46.49 |
46.49 |
46.49 |
-1.56 |
108 |
9,814 |
+5 |
Mar17 |
151207 |
46.86 |
46.86 |
46.86 |
46.86 |
-1.50 |
246 |
9,561 |
-18 |
Apr17 |
151207 |
47.24 |
47.24 |
47.24 |
47.24 |
-1.42 |
100 |
6,038 |
-11 |
Total Volume and Open Interest |
818,279 |
1,691,961 |
-2,373 |
e-miNY Crude Oil(NYM) |
Jan16 |
151207 |
40.100 |
40.125 |
37.500 |
37.650 |
-2.325 |
8,925 |
3,564 |
-290 |
Feb16 |
151207 |
41.375 |
41.375 |
39.100 |
39.300 |
-2.100 |
428 |
1,143 |
+42 |
Mar16 |
151207 |
42.225 |
42.300 |
40.500 |
40.550 |
-2.000 |
225 |
189 |
-3 |
Apr16 |
151207 |
42.225 |
42.575 |
41.400 |
41.475 |
-2.000 |
65 |
110 |
-14 |
May16 |
151207 |
42.225 |
42.225 |
42.225 |
42.225 |
-2.025 |
6 |
97 |
-2 |
Jun16 |
151207 |
43.625 |
43.625 |
42.775 |
42.800 |
-2.000 |
0 |
46 |
+0 |
Jul16 |
151207 |
43.825 |
43.825 |
43.300 |
43.300 |
-1.975 |
0 |
9 |
+0 |
Aug16 |
151207 |
43.800 |
43.800 |
43.800 |
43.800 |
-1.900 |
0 |
3 |
+0 |
Sep16 |
151207 |
44.300 |
44.300 |
44.300 |
44.300 |
-1.825 |
0 |
5 |
+0 |
Oct16 |
151207 |
44.775 |
44.775 |
44.775 |
44.775 |
-1.775 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,654 |
5,378 |
-266 |
NY Harbor ULSD(NYM) |
Jan16 |
151207 |
134.94 |
135.12 |
127.59 |
127.96 |
-6.28 |
88,457 |
93,749 |
-2,547 |
Feb16 |
151207 |
137.29 |
137.57 |
130.10 |
130.48 |
-6.47 |
42,753 |
52,160 |
+45 |
Mar16 |
151207 |
139.50 |
139.50 |
132.27 |
132.69 |
-6.33 |
34,557 |
45,313 |
-1,698 |
Apr16 |
151207 |
139.61 |
139.61 |
133.69 |
134.14 |
-6.08 |
18,495 |
31,466 |
+66 |
May16 |
151207 |
141.06 |
141.06 |
135.89 |
136.04 |
-5.85 |
8,893 |
21,058 |
+186 |
Jun16 |
151207 |
142.73 |
142.73 |
137.36 |
137.84 |
-5.65 |
12,767 |
31,111 |
-152 |
Jul16 |
151207 |
143.79 |
143.79 |
139.52 |
139.76 |
-5.57 |
3,390 |
8,236 |
-97 |
Aug16 |
151207 |
146.32 |
146.32 |
141.68 |
141.78 |
-5.52 |
1,678 |
6,641 |
-82 |
Sep16 |
151207 |
146.64 |
146.75 |
143.34 |
143.95 |
-5.46 |
1,487 |
6,766 |
+194 |
Oct16 |
151207 |
149.00 |
149.00 |
145.94 |
146.10 |
-5.41 |
680 |
4,153 |
-115 |
Nov16 |
151207 |
150.00 |
150.15 |
147.79 |
148.02 |
-5.34 |
570 |
3,939 |
-18 |
Dec16 |
151207 |
153.55 |
153.55 |
149.26 |
149.83 |
-5.31 |
3,505 |
27,870 |
-87 |
Jan17 |
151207 |
153.75 |
153.89 |
151.70 |
151.70 |
-5.22 |
339 |
2,460 |
+169 |
Feb17 |
151207 |
154.50 |
155.11 |
152.85 |
152.85 |
-5.07 |
20 |
765 |
+7 |
Total Volume and Open Interest |
217,826 |
342,645 |
-4,148 |
RBOB Gasoline(NYM) |
Jan16 |
151207 |
127.95 |
128.41 |
120.55 |
120.94 |
-6.08 |
65,861 |
124,849 |
-6,030 |
Feb16 |
151207 |
129.16 |
129.49 |
122.20 |
122.63 |
-5.76 |
29,713 |
54,748 |
+1,921 |
Mar16 |
151207 |
131.20 |
131.76 |
125.24 |
125.67 |
-5.60 |
15,798 |
39,244 |
+142 |
Apr16 |
151207 |
152.96 |
153.57 |
147.28 |
147.76 |
-5.36 |
11,596 |
29,497 |
-784 |
May16 |
151207 |
155.08 |
155.08 |
148.92 |
149.42 |
-5.32 |
6,493 |
24,781 |
+1,011 |
Jun16 |
151207 |
155.00 |
155.00 |
148.85 |
149.40 |
-5.26 |
7,279 |
21,795 |
+175 |
Jul16 |
151207 |
153.48 |
153.48 |
148.20 |
148.48 |
-5.20 |
2,713 |
11,168 |
+407 |
Aug16 |
151207 |
149.94 |
150.39 |
146.89 |
146.89 |
-5.14 |
1,802 |
10,071 |
+258 |
Sep16 |
151207 |
147.03 |
147.90 |
144.27 |
144.55 |
-5.04 |
2,922 |
10,498 |
+453 |
Oct16 |
151207 |
135.27 |
135.27 |
130.85 |
130.87 |
-5.09 |
953 |
6,890 |
+139 |
Total Volume and Open Interest |
152,140 |
359,022 |
-578 |
e-miNY RBOB Gasoline(NYM) |
Jan16 |
151207 |
120.90 |
120.94 |
120.90 |
120.90 |
-6.10 |
1 |
1 |
-1 |
Feb16 |
151207 |
122.60 |
122.63 |
122.60 |
122.60 |
-5.80 |
|
|
|
Mar16 |
151207 |
125.70 |
125.70 |
125.67 |
125.70 |
-5.60 |
|
|
|
Apr16 |
151207 |
147.80 |
147.80 |
147.76 |
147.80 |
-5.30 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Jan16 |
151207 |
2.159 |
2.162 |
2.060 |
2.067 |
-0.119 |
143,065 |
343,020 |
-7,366 |
Feb16 |
151207 |
2.238 |
2.238 |
2.128 |
2.132 |
-0.115 |
32,733 |
92,163 |
+373 |
Mar16 |
151207 |
2.252 |
2.252 |
2.170 |
2.174 |
-0.099 |
54,495 |
154,508 |
+56 |
Apr16 |
151207 |
2.287 |
2.287 |
2.231 |
2.237 |
-0.079 |
31,241 |
108,267 |
-6,668 |
May16 |
151207 |
2.331 |
2.332 |
2.286 |
2.291 |
-0.069 |
11,351 |
50,051 |
-1,081 |
Jun16 |
151207 |
2.378 |
2.378 |
2.325 |
2.340 |
-0.065 |
3,920 |
31,096 |
+580 |
Jul16 |
151207 |
2.426 |
2.426 |
2.372 |
2.390 |
-0.061 |
4,054 |
23,080 |
+519 |
Aug16 |
151207 |
2.446 |
2.446 |
2.398 |
2.417 |
-0.051 |
2,147 |
19,970 |
+130 |
Sep16 |
151207 |
2.444 |
2.446 |
2.400 |
2.422 |
-0.047 |
1,276 |
22,456 |
+106 |
Oct16 |
151207 |
2.462 |
2.463 |
2.422 |
2.443 |
-0.047 |
4,178 |
36,380 |
+730 |
Nov16 |
151207 |
2.501 |
2.534 |
2.499 |
2.529 |
-0.037 |
722 |
12,204 |
+175 |
Dec16 |
151207 |
2.696 |
2.696 |
2.661 |
2.689 |
-0.035 |
630 |
14,422 |
+73 |
Jan17 |
151207 |
2.804 |
2.804 |
2.766 |
2.797 |
-0.034 |
1,918 |
23,924 |
+881 |
Feb17 |
151207 |
2.784 |
2.793 |
2.772 |
2.793 |
-0.033 |
496 |
4,426 |
+361 |
Mar17 |
151207 |
2.743 |
2.755 |
2.732 |
2.755 |
-0.033 |
933 |
10,316 |
+143 |
Apr17 |
151207 |
2.619 |
2.623 |
2.585 |
2.613 |
-0.023 |
540 |
10,602 |
-184 |
Total Volume and Open Interest |
293,764 |
996,374 |
-11,146 |
Brent Crude Oil(ICE) |
Jan16 |
151207 |
43.26 |
43.26 |
40.60 |
40.73 |
-2.27 |
271,482 |
311,205 |
-23,010 |
Feb16 |
151207 |
43.72 |
43.77 |
41.10 |
41.19 |
-2.31 |
160,262 |
382,472 |
+10,552 |
Mar16 |
151207 |
44.28 |
44.28 |
41.69 |
41.79 |
-2.27 |
99,620 |
307,966 |
+5,070 |
Apr16 |
151207 |
45.08 |
45.11 |
42.55 |
42.65 |
-2.21 |
37,451 |
161,858 |
+1,615 |
May16 |
151207 |
45.35 |
45.53 |
43.38 |
43.49 |
-2.13 |
28,951 |
98,078 |
+1,626 |
Jun16 |
151207 |
46.61 |
46.63 |
44.20 |
44.31 |
-2.07 |
49,744 |
155,718 |
+754 |
Jul16 |
151207 |
46.79 |
46.93 |
44.94 |
45.04 |
-2.03 |
7,848 |
53,536 |
+205 |
Aug16 |
151207 |
47.39 |
47.54 |
45.60 |
45.67 |
-2.00 |
5,891 |
40,672 |
+103 |
Sep16 |
151207 |
48.22 |
48.22 |
46.19 |
46.28 |
-1.96 |
9,630 |
47,533 |
-178 |
Oct16 |
151207 |
47.20 |
47.34 |
46.87 |
46.87 |
-1.93 |
1,684 |
31,615 |
+269 |
Nov16 |
151207 |
47.54 |
47.85 |
47.42 |
47.47 |
-1.91 |
1,361 |
25,841 |
+107 |
Dec16 |
151207 |
50.10 |
50.16 |
47.97 |
48.07 |
-1.88 |
42,621 |
194,982 |
+3,060 |
Jan17 |
151207 |
48.01 |
48.62 |
48.01 |
48.62 |
-1.85 |
1,234 |
24,962 |
+273 |
Feb17 |
151207 |
49.16 |
49.16 |
49.16 |
49.16 |
-1.81 |
964 |
25,806 |
+294 |
Total Volume and Open Interest |
746,776 |
2,167,804 |
+4,415 |
Gas Oil(ICE) |
Dec15 |
151207 |
394.00 |
396.25 |
371.25 |
373.50 |
-22.25 |
72,622 |
60,163 |
-21,033 |
Jan16 |
151207 |
402.75 |
403.75 |
379.50 |
381.50 |
-21.00 |
143,714 |
142,972 |
-2,976 |
Feb16 |
151207 |
409.75 |
409.75 |
387.50 |
389.25 |
-20.00 |
57,973 |
75,752 |
+2,103 |
Mar16 |
151207 |
413.25 |
415.00 |
394.50 |
396.25 |
-19.00 |
25,383 |
53,655 |
-2,541 |
Apr16 |
151207 |
418.75 |
420.50 |
400.75 |
402.25 |
-18.50 |
13,293 |
38,130 |
+2,230 |
May16 |
151207 |
424.75 |
426.25 |
407.25 |
408.50 |
-18.25 |
8,368 |
32,408 |
-16 |
Jun16 |
151207 |
430.75 |
431.00 |
412.25 |
413.75 |
-18.00 |
18,021 |
46,331 |
-449 |
Jul16 |
151207 |
435.00 |
435.75 |
419.00 |
419.25 |
-17.75 |
3,119 |
16,681 |
+239 |
Aug16 |
151207 |
441.00 |
441.00 |
424.25 |
424.75 |
-17.75 |
1,489 |
12,211 |
+133 |
Sep16 |
151207 |
445.75 |
445.75 |
429.25 |
429.75 |
-17.75 |
2,587 |
17,937 |
+44 |
Total Volume and Open Interest |
369,521 |
685,174 |
-19,283 |
Ethanol(CBOT) |
Jan16 |
151207 |
1.498 |
1.498 |
1.464 |
1.467 |
-0.042 |
102 |
2,280 |
+17 |
Feb16 |
151207 |
1.508 |
1.508 |
1.473 |
1.476 |
-0.042 |
50 |
777 |
+15 |
Mar16 |
151207 |
1.514 |
1.514 |
1.488 |
1.488 |
-0.042 |
3 |
500 |
+2 |
Apr16 |
151207 |
1.530 |
1.530 |
1.502 |
1.502 |
-0.042 |
4 |
416 |
+0 |
May16 |
151207 |
1.515 |
1.516 |
1.515 |
1.516 |
-0.028 |
0 |
153 |
+0 |
Jun16 |
151207 |
1.510 |
1.510 |
1.510 |
1.510 |
-0.025 |
0 |
215 |
+0 |
Jul16 |
151207 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.028 |
0 |
54 |
+0 |
Aug16 |
151207 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.029 |
0 |
56 |
+0 |
Total Volume and Open Interest |
159 |
4,611 |
+21 |
WTI Crude Oil(ICE) |
Jan16 |
151207 |
40.00 |
40.00 |
37.50 |
37.65 |
-2.32 |
59,684 |
89,670 |
-3,829 |
Feb16 |
151207 |
41.45 |
41.45 |
39.09 |
39.30 |
-2.09 |
38,777 |
48,045 |
+3,215 |
Mar16 |
151207 |
42.20 |
42.29 |
40.35 |
40.54 |
-2.00 |
21,973 |
58,914 |
+1,121 |
Apr16 |
151207 |
43.22 |
43.25 |
41.36 |
41.47 |
-2.00 |
8,990 |
13,448 |
+335 |
May16 |
151207 |
43.36 |
43.36 |
42.11 |
42.22 |
-2.02 |
5,175 |
8,759 |
+76 |
Jun16 |
151207 |
43.94 |
44.01 |
42.69 |
42.80 |
-2.01 |
4,567 |
34,182 |
+509 |
Jul16 |
151207 |
44.42 |
44.43 |
43.21 |
43.31 |
-1.97 |
960 |
3,261 |
+38 |
Aug16 |
151207 |
45.58 |
45.58 |
43.80 |
43.80 |
-1.90 |
475 |
4,968 |
-52 |
Sep16 |
151207 |
45.29 |
45.31 |
44.18 |
44.30 |
-1.83 |
547 |
9,519 |
+165 |
Oct16 |
151207 |
44.77 |
44.77 |
44.77 |
44.77 |
-1.78 |
129 |
3,262 |
-26 |
Nov16 |
151207 |
45.26 |
45.26 |
45.26 |
45.26 |
-1.73 |
64 |
7,198 |
+6 |
Dec16 |
151207 |
47.03 |
47.03 |
45.63 |
45.75 |
-1.68 |
2,356 |
51,493 |
-15 |
Jan17 |
151207 |
46.12 |
46.12 |
46.12 |
46.12 |
-1.62 |
4 |
4,540 |
+0 |
Feb17 |
151207 |
46.50 |
46.50 |
46.49 |
46.49 |
-1.56 |
4 |
1,626 |
+0 |
Mar17 |
151207 |
46.86 |
46.86 |
46.86 |
46.86 |
-1.50 |
3 |
2,974 |
-3 |
Apr17 |
151207 |
47.24 |
47.24 |
47.24 |
47.24 |
-1.42 |
0 |
1,417 |
+0 |
Total Volume and Open Interest |
144,759 |
396,212 |
+1,538 |
US Dollar Index(ICE) |
Dec15 |
151207 |
98.330 |
98.905 |
98.270 |
98.670 |
+0.327 |
125,217 |
77,974 |
-1,998 |
Mar16 |
151207 |
98.455 |
99.020 |
98.380 |
98.785 |
+0.333 |
24,342 |
15,155 |
+1,830 |
Jun16 |
151207 |
98.580 |
99.065 |
98.580 |
98.900 |
+0.333 |
378 |
586 |
+39 |
Total Volume and Open Interest |
149,990 |
93,842 |
-104 |
Australian Dollar(CME) |
Dec15 |
151207 |
73.33 |
73.37 |
72.54 |
72.61 |
-0.77 |
118,136 |
144,069 |
-3,960 |
Mar16 |
151207 |
73.01 |
73.03 |
72.20 |
72.28 |
-0.76 |
8,060 |
10,583 |
+3,805 |
Jun16 |
151207 |
72.00 |
72.00 |
71.99 |
71.99 |
-0.76 |
6 |
48 |
-1 |
Total Volume and Open Interest |
126,202 |
154,707 |
-156 |
British Pound(CME) |
Dec15 |
151207 |
151.06 |
151.14 |
150.43 |
150.61 |
-0.41 |
156,266 |
182,912 |
-8,631 |
Mar16 |
151207 |
150.92 |
151.14 |
150.45 |
150.62 |
-0.40 |
8,425 |
12,203 |
+4,493 |
Jun16 |
151207 |
150.65 |
151.13 |
150.52 |
150.65 |
-0.40 |
39 |
313 |
+1 |
Total Volume and Open Interest |
164,730 |
195,500 |
-4,137 |
Canadian Dollar(CME) |
Dec15 |
151207 |
74.77 |
74.79 |
73.93 |
73.99 |
-0.76 |
82,050 |
138,673 |
+476 |
Mar16 |
151207 |
74.75 |
74.76 |
73.92 |
73.98 |
-0.76 |
4,654 |
8,722 |
+921 |
Jun16 |
151207 |
74.70 |
74.70 |
73.98 |
74.00 |
-0.75 |
43 |
1,250 |
+20 |
Sep16 |
151207 |
74.30 |
74.30 |
74.00 |
74.04 |
-0.74 |
12 |
309 |
+6 |
Total Volume and Open Interest |
86,763 |
149,088 |
+1,423 |
Japanese Yen(CME) |
Dec15 |
151207 |
81.18 |
81.21 |
80.99 |
81.10 |
-0.08 |
227,315 |
233,928 |
-14,523 |
Mar16 |
151207 |
81.34 |
81.40 |
81.18 |
81.29 |
-0.09 |
12,516 |
12,490 |
+898 |
Jun16 |
151207 |
81.37 |
81.51 |
81.37 |
81.51 |
-0.08 |
70 |
349 |
+64 |
Total Volume and Open Interest |
239,915 |
246,912 |
-13,561 |
Swiss Franc(CME) |
Dec15 |
151207 |
100.31 |
100.39 |
99.70 |
100.07 |
-0.31 |
64,036 |
70,451 |
-6,577 |
Mar16 |
151207 |
100.77 |
100.82 |
100.18 |
100.53 |
-0.30 |
4,627 |
4,510 |
-224 |
Jun16 |
151207 |
101.05 |
101.05 |
100.79 |
101.05 |
-0.25 |
18 |
44 |
+1 |
Total Volume and Open Interest |
68,691 |
75,035 |
-6,790 |
EuroFX(CME) |
Dec15 |
151207 |
108.75 |
108.89 |
107.97 |
108.47 |
-0.28 |
750,906 |
436,540 |
-2,956 |
Mar16 |
151207 |
109.00 |
109.15 |
108.24 |
108.73 |
-0.28 |
47,772 |
29,361 |
+4,616 |
Jun16 |
151207 |
109.18 |
109.42 |
108.55 |
109.03 |
-0.28 |
717 |
1,504 |
+106 |
Total Volume and Open Interest |
799,551 |
468,371 |
+1,794 |
Mexican Peso(CME) |
Dec15 |
151207 |
600.25 |
600.25 |
588.75 |
591.25 |
-8.63 |
50,436 |
129,269 |
-2,010 |
Jan16 |
151207 |
590.25 |
590.25 |
590.25 |
590.25 |
-8.50 |
|
|
|
Total Volume and Open Interest |
51,574 |
185,531 |
-1,697 |
Brazilian Real(CME) |
Jan16 |
151207 |
263.20 |
265.80 |
259.80 |
263.65 |
-0.95 |
1,627 |
17,524 |
-114 |
Feb16 |
151207 |
260.30 |
261.15 |
260.30 |
261.15 |
-1.20 |
5 |
5 |
+5 |
Mar16 |
151207 |
260.30 |
260.30 |
256.50 |
258.80 |
-0.90 |
111 |
3,706 |
+8 |
Apr16 |
151207 |
256.10 |
256.10 |
256.10 |
256.10 |
-0.95 |
|
|
|
Total Volume and Open Interest |
1,743 |
21,643 |
-101 |
30-Year T-Bonds(CBOT) |
Dec15 |
151207 |
154~300 |
157~030 |
154~240 |
156~220 |
+1~160 |
13,560 |
22,397 |
-2,732 |
Mar16 |
151207 |
153~210 |
155~230 |
153~120 |
155~090 |
+1~160 |
384,758 |
504,946 |
-2,215 |
Jun16 |
151207 |
153~310 |
153~310 |
153~310 |
153~310 |
+1~160 |
|
|
|
Total Volume and Open Interest |
398,318 |
527,343 |
-4,947 |
10-Year T-Notes(CBOT) |
Dec15 |
151207 |
126~160 |
127~020 |
126~140 |
126~300 |
+0~125 |
86,929 |
90,394 |
-14,484 |
Mar16 |
151207 |
125~280 |
126~155 |
125~250 |
126~110 |
+0~135 |
1,515,071 |
2,617,433 |
-33,759 |
Jun16 |
151207 |
125~120 |
125~120 |
125~120 |
125~120 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,602,000 |
2,707,827 |
-48,243 |
5-Year T-Notes(CBOT) |
Dec15 |
151207 |
118~280 |
119~066 |
118~274 |
119~050 |
+0~062 |
40,878 |
135,713 |
-15,248 |
Mar16 |
151207 |
118~130 |
118~222 |
118~104 |
118~202 |
+0~066 |
838,200 |
2,365,938 |
+41,834 |
Jun16 |
151207 |
118~032 |
118~032 |
118~032 |
118~032 |
+0~066 |
|
|
|
Total Volume and Open Interest |
879,078 |
2,501,651 |
+26,586 |
2 Year T-Notes(CBOT) |
Dec15 |
151207 |
108~310 |
109~006 |
108~304 |
109~000 |
+0~006 |
22,720 |
41,852 |
-9,422 |
Mar16 |
151207 |
108~230 |
108~244 |
108~214 |
108~234 |
+0~004 |
328,468 |
948,044 |
+21,369 |
Jun16 |
151207 |
108~160 |
108~160 |
108~160 |
108~160 |
+0~004 |
|
|
|
Total Volume and Open Interest |
351,188 |
989,896 |
+11,947 |
Eurodollars(CME) |
Dec15 |
151207 |
99.497 |
99.500 |
99.485 |
99.490 |
-0.010 |
268,504 |
1,116,634 |
-19,092 |
Mar16 |
151207 |
99.335 |
99.340 |
99.320 |
99.325 |
-0.015 |
297,256 |
1,416,574 |
+57,559 |
Jun16 |
151207 |
99.180 |
99.180 |
99.155 |
99.175 |
-0.005 |
293,217 |
1,188,415 |
-8,504 |
Sep16 |
151207 |
99.015 |
99.015 |
98.990 |
99.015 |
unch |
260,423 |
1,039,397 |
+7,059 |
Dec16 |
151207 |
98.850 |
98.855 |
98.820 |
98.850 |
unch |
444,266 |
1,353,746 |
+24,573 |
Mar17 |
151207 |
98.705 |
98.715 |
98.675 |
98.710 |
+0.005 |
257,345 |
748,953 |
-12,404 |
Jun17 |
151207 |
98.560 |
98.575 |
98.530 |
98.570 |
+0.010 |
240,171 |
675,667 |
+3,092 |
Sep17 |
151207 |
98.435 |
98.455 |
98.400 |
98.445 |
+0.015 |
214,222 |
602,091 |
-3,879 |
Dec17 |
151207 |
98.305 |
98.335 |
98.270 |
98.325 |
+0.020 |
295,025 |
756,680 |
-7,997 |
Mar18 |
151207 |
98.210 |
98.245 |
98.175 |
98.230 |
+0.025 |
129,133 |
391,433 |
+3,732 |
Jun18 |
151207 |
98.110 |
98.155 |
98.075 |
98.140 |
+0.030 |
125,415 |
380,867 |
+2,459 |
Sep18 |
151207 |
98.030 |
98.080 |
97.990 |
98.060 |
+0.035 |
103,043 |
355,954 |
-3,615 |
Dec18 |
151207 |
97.940 |
98.000 |
97.905 |
97.980 |
+0.040 |
115,323 |
327,479 |
-18,951 |
Mar19 |
151207 |
97.865 |
97.935 |
97.840 |
97.920 |
+0.045 |
59,750 |
197,375 |
-6,683 |
Jun19 |
151207 |
97.800 |
97.875 |
97.775 |
97.855 |
+0.050 |
43,026 |
160,520 |
-260 |
Sep19 |
151207 |
97.735 |
97.810 |
97.710 |
97.790 |
+0.050 |
48,570 |
128,759 |
-3,944 |
Dec19 |
151207 |
97.665 |
97.750 |
97.645 |
97.725 |
+0.050 |
41,188 |
137,754 |
-4,555 |
Mar20 |
151207 |
97.605 |
97.695 |
97.590 |
97.670 |
+0.055 |
31,386 |
72,430 |
-858 |
Total Volume and Open Interest |
3,344,021 |
11,358,700 |
+2,872 |
Ultra T-Bond(CBOT) |
Dec15 |
151207 |
157~31 |
160~09 |
157~24 |
159~26 |
+1~22 |
5,383 |
33,743 |
-792 |
Mar16 |
151207 |
157~31 |
160~15 |
157~23 |
159~28 |
+1~23 |
126,657 |
606,601 |
-7,328 |
Jun16 |
151207 |
160~28 |
160~28 |
160~28 |
160~28 |
+1~23 |
|
|
|
Total Volume and Open Interest |
132,040 |
640,344 |
-8,120 |
30 Day Federal Funds(CBOT) |
Dec15 |
151207 |
99.780 |
99.780 |
99.775 |
99.777 |
-0.003 |
5,651 |
82,635 |
-996 |
Jan16 |
151207 |
99.685 |
99.685 |
99.680 |
99.685 |
-0.005 |
30,969 |
198,875 |
-4,816 |
Feb16 |
151207 |
99.655 |
99.655 |
99.650 |
99.655 |
-0.005 |
10,558 |
125,694 |
-46 |
Mar16 |
151207 |
99.590 |
99.595 |
99.585 |
99.590 |
-0.005 |
4,670 |
26,310 |
+28 |
Apr16 |
151207 |
99.525 |
99.530 |
99.515 |
99.525 |
-0.005 |
9,251 |
80,294 |
-34 |
May16 |
151207 |
99.485 |
99.490 |
99.480 |
99.490 |
unch |
4,570 |
42,481 |
+960 |
Total Volume and Open Interest |
77,898 |
658,992 |
-4,051 |
3-Mth Euro-Yen(CME) |
Dec15 |
151207 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151207 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151207 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151207 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151207 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151207 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151207 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151207 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151207 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151207 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
151207 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
151207 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151207 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151207 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151207 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
151207 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151207 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151207 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
151207 |
148.42 |
148.49 |
148.35 |
148.41 |
-0.17 |
5,081 |
21,807 |
+1,142 |
Mar16 |
151207 |
148.52 |
148.59 |
148.48 |
148.53 |
-0.16 |
2,998 |
2,949 |
+2,384 |
Jun16 |
151207 |
147.97 |
147.97 |
147.97 |
147.97 |
-0.16 |
|
|
|
Total Volume and Open Interest |
8,079 |
24,756 |
+3,526 |
Euro-Bund(EUREX) |
Dec15 |
151207 |
155.73 |
157.12 |
155.70 |
156.93 |
+1.22 |
1,161,031 |
515,455 |
-257,671 |
Mar16 |
151207 |
157.20 |
158.68 |
157.13 |
158.51 |
+1.30 |
618,716 |
797,002 |
+211,639 |
Jun16 |
151207 |
155.92 |
156.11 |
155.92 |
156.11 |
+1.22 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,779,747 |
1,312,459 |
-46,032 |
Euro-Bobl(EUREX) |
Dec15 |
151207 |
129.06 |
129.46 |
129.02 |
129.37 |
+0.34 |
1,041,028 |
401,137 |
-251,674 |
Mar16 |
151207 |
130.46 |
130.93 |
130.45 |
130.86 |
+0.37 |
639,488 |
738,994 |
+207,148 |
Jun16 |
151207 |
129.37 |
129.37 |
129.37 |
129.37 |
+0.34 |
|
|
|
Total Volume and Open Interest |
1,680,516 |
1,140,131 |
-44,526 |
3-Mth Euribor(EUREX) |
Dec15 |
151207 |
100.120 |
100.120 |
100.120 |
100.120 |
+0.010 |
15 |
28,824 |
-1 |
Mar16 |
151207 |
100.150 |
100.150 |
100.150 |
100.150 |
+0.015 |
515 |
5,273 |
-1 |
Jun16 |
151207 |
100.165 |
100.165 |
100.165 |
100.165 |
+0.020 |
20 |
10,028 |
+44 |
Total Volume and Open Interest |
735 |
73,266 |
+97 |
Long Gilt(LIFFE) |
Dec15 |
151207 |
117~27 |
118~23 |
117~27 |
118~23 |
+1~01 |
3,839 |
22,602 |
-2,223 |
Mar16 |
151207 |
117~00 |
118~00 |
116~28 |
117~26 |
+1~01 |
213,737 |
440,226 |
-2,307 |
Total Volume and Open Interest |
217,576 |
462,828 |
-4,530 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151207 |
99.42 |
99.43 |
99.42 |
99.42 |
unch |
18,651 |
314,275 |
-4,725 |
Mar16 |
151207 |
99.35 |
99.36 |
99.35 |
99.36 |
+0.01 |
52,004 |
440,797 |
+5,094 |
Jun16 |
151207 |
99.27 |
99.28 |
99.26 |
99.28 |
+0.01 |
65,642 |
483,588 |
-8,893 |
Sep16 |
151207 |
99.17 |
99.20 |
99.16 |
99.19 |
+0.02 |
73,188 |
348,123 |
-16,244 |
Dec16 |
151207 |
99.06 |
99.09 |
99.05 |
99.09 |
+0.04 |
87,457 |
461,340 |
+18,991 |
Mar17 |
151207 |
98.94 |
98.99 |
98.94 |
98.98 |
+0.04 |
68,169 |
358,487 |
+5,044 |
Total Volume and Open Interest |
639,702 |
3,629,566 |
-1,910 |
3-Mth Euribor(LIFFE) |
Dec15 |
151207 |
100.115 |
100.120 |
100.110 |
100.120 |
+0.010 |
356,556 |
449,799 |
-25,200 |
Mar16 |
151207 |
100.140 |
100.150 |
100.135 |
100.150 |
+0.020 |
416,052 |
422,097 |
-11,291 |
Jun16 |
151207 |
100.150 |
100.170 |
100.150 |
100.165 |
+0.025 |
281,281 |
386,277 |
-7,264 |
Total Volume and Open Interest |
2,558,142 |
3,835,102 |
-139,836 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151207 |
97.71 |
97.72 |
97.69 |
97.72 |
unch |
13,092 |
105,270 |
-10,388 |
Mar16 |
151207 |
97.78 |
97.79 |
97.77 |
97.78 |
-0.01 |
25,958 |
221,421 |
-3,410 |
Jun16 |
151207 |
97.83 |
97.84 |
97.80 |
97.82 |
-0.01 |
22,148 |
210,438 |
-1,492 |
Sep16 |
151207 |
97.84 |
97.85 |
97.81 |
97.84 |
unch |
9,865 |
133,213 |
-2,860 |
Dec16 |
151207 |
97.83 |
97.84 |
97.80 |
97.83 |
unch |
14,036 |
100,340 |
+3,312 |
Mar17 |
151207 |
97.79 |
97.81 |
97.77 |
97.81 |
+0.01 |
9,434 |
67,066 |
+3,950 |
Jun17 |
151207 |
97.74 |
97.77 |
97.72 |
97.77 |
+0.01 |
4,195 |
46,840 |
+527 |
Sep17 |
151207 |
97.70 |
97.72 |
97.68 |
97.72 |
+0.01 |
3,025 |
38,793 |
+394 |
Dec17 |
151207 |
97.65 |
97.66 |
97.62 |
97.66 |
+0.02 |
686 |
7,948 |
+495 |
Mar18 |
151207 |
97.58 |
97.60 |
97.57 |
97.60 |
+0.02 |
175 |
3,427 |
+125 |
Total Volume and Open Interest |
102,784 |
940,030 |
-9,342 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151207 |
97.02 |
97.07 |
96.97 |
97.02 |
unch |
78,828 |
826,754 |
-10,340 |
Mar16 |
151207 |
96.98 |
97.02 |
96.97 |
96.98 |
+0.01 |
331 |
1,716 |
+330 |
Total Volume and Open Interest |
79,159 |
828,470 |
-10,010 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151207 |
97.82 |
97.85 |
97.77 |
97.82 |
unch |
144,309 |
784,146 |
-20,349 |
Mar16 |
151207 |
97.77 |
97.80 |
97.77 |
97.79 |
unch |
744 |
1,492 |
+739 |
Total Volume and Open Interest |
145,053 |
785,638 |
-19,610 |
Gold(CMX) |
Dec15 |
151207 |
1084.9 |
1086.5 |
1067.4 |
1076.4 |
-8.1 |
1,161 |
2,993 |
-806 |
Feb16 |
151207 |
1085.5 |
1086.1 |
1065.0 |
1075.2 |
-8.9 |
173,771 |
283,588 |
-3,286 |
Apr16 |
151207 |
1086.1 |
1086.2 |
1065.7 |
1075.9 |
-8.9 |
5,417 |
34,915 |
+464 |
Jun16 |
151207 |
1085.7 |
1087.3 |
1070.0 |
1076.7 |
-9.0 |
1,096 |
25,990 |
-315 |
Aug16 |
151207 |
1086.9 |
1087.6 |
1072.2 |
1077.7 |
-8.9 |
265 |
9,536 |
+1 |
Oct16 |
151207 |
1080.2 |
1080.2 |
1078.6 |
1078.7 |
-9.0 |
118 |
2,908 |
+77 |
Dec16 |
151207 |
1089.1 |
1089.7 |
1076.5 |
1080.0 |
-9.0 |
467 |
16,564 |
-70 |
Feb17 |
151207 |
1081.2 |
1081.2 |
1081.2 |
1081.2 |
-9.0 |
0 |
363 |
+0 |
Apr17 |
151207 |
1082.5 |
1082.5 |
1082.5 |
1082.5 |
-9.0 |
0 |
674 |
+0 |
Jun17 |
151207 |
1084.4 |
1084.4 |
1084.0 |
1084.0 |
-8.9 |
100 |
5,099 |
+50 |
Aug17 |
151207 |
1085.6 |
1085.6 |
1085.6 |
1085.6 |
-8.9 |
40 |
90 |
+40 |
Oct17 |
151207 |
1087.3 |
1087.3 |
1087.3 |
1087.3 |
-8.9 |
|
|
|
Total Volume and Open Interest |
183,571 |
394,847 |
-3,802 |
Silver(CMX) |
Dec15 |
151207 |
1448.0 |
1460.5 |
1430.7 |
1430.7 |
-19.8 |
498 |
480 |
-111 |
Mar16 |
151207 |
1459.0 |
1464.0 |
1420.5 |
1433.2 |
-19.6 |
46,119 |
131,061 |
-384 |
May16 |
151207 |
1461.0 |
1462.0 |
1430.0 |
1436.5 |
-19.6 |
938 |
9,175 |
+80 |
Jul16 |
151207 |
1463.0 |
1465.0 |
1439.5 |
1439.6 |
-19.8 |
753 |
7,574 |
+50 |
Sep16 |
151207 |
1462.0 |
1462.0 |
1443.1 |
1443.1 |
-19.8 |
88 |
3,738 |
+14 |
Dec16 |
151207 |
1475.0 |
1475.0 |
1446.0 |
1447.9 |
-19.9 |
264 |
7,639 |
+91 |
Mar17 |
151207 |
1453.0 |
1453.0 |
1453.0 |
1453.0 |
-19.9 |
0 |
34 |
+0 |
Total Volume and Open Interest |
49,468 |
164,446 |
-419 |
Platinum(NYMEX) |
Jan16 |
151207 |
881.5 |
887.7 |
852.4 |
863.2 |
-17.4 |
13,720 |
64,094 |
-756 |
Apr16 |
151207 |
883.7 |
887.6 |
853.2 |
863.9 |
-17.4 |
1,726 |
10,803 |
+979 |
Jul16 |
151207 |
877.5 |
877.5 |
860.6 |
865.3 |
-17.2 |
27 |
2,147 |
-2 |
Oct16 |
151207 |
866.5 |
866.5 |
866.5 |
866.5 |
-17.2 |
0 |
15 |
+0 |
Total Volume and Open Interest |
15,477 |
77,064 |
+221 |
Palladium(NYMEX) |
Dec15 |
151207 |
553.90 |
557.00 |
553.85 |
554.45 |
-11.75 |
27 |
329 |
+8 |
Mar16 |
151207 |
569.05 |
569.05 |
546.05 |
555.45 |
-11.40 |
3,634 |
26,554 |
+146 |
Jun16 |
151207 |
554.50 |
555.75 |
551.55 |
555.75 |
-11.40 |
0 |
131 |
+0 |
Total Volume and Open Interest |
3,669 |
27,052 |
+154 |
Copper(CMX) |
Dec15 |
151207 |
207.30 |
208.45 |
203.80 |
204.45 |
-2.95 |
665 |
3,782 |
-180 |
Mar16 |
151207 |
207.85 |
209.45 |
204.30 |
205.10 |
-2.80 |
55,511 |
135,902 |
-2,420 |
May16 |
151207 |
208.50 |
210.00 |
205.15 |
205.70 |
-2.85 |
2,950 |
18,894 |
+500 |
Jul16 |
151207 |
208.70 |
210.65 |
205.80 |
206.20 |
-3.00 |
797 |
12,217 |
+44 |
Sep16 |
151207 |
209.30 |
210.85 |
206.45 |
206.75 |
-3.05 |
98 |
2,223 |
+6 |
Total Volume and Open Interest |
60,840 |
182,792 |
-2,068 |
E-mini DJIA Index(CBOT) |
Dec15 |
151207 |
17849 |
17869 |
17626 |
17756 |
-63 |
244,078 |
98,516 |
-1,580 |
Mar16 |
151207 |
17777 |
17790 |
17550 |
17680 |
-62 |
2,430 |
4,755 |
+583 |
Jun16 |
151207 |
17580 |
17599 |
17580 |
17599 |
-62 |
0 |
18 |
+0 |
Sep16 |
151207 |
17503 |
17503 |
17503 |
17503 |
-62 |
0 |
56 |
+0 |
Total Volume and Open Interest |
246,508 |
103,345 |
-997 |
S & P 500(CME) |
Dec15 |
151207 |
2092.20 |
2095.20 |
2066.00 |
2081.00 |
-7.40 |
11,837 |
95,048 |
+351 |
Mar16 |
151207 |
2072.00 |
2077.20 |
2060.50 |
2073.70 |
-7.50 |
701 |
5,928 |
+416 |
Jun16 |
151207 |
2067.00 |
2067.00 |
2053.50 |
2067.00 |
-7.50 |
99 |
3,509 |
+56 |
Sep16 |
151207 |
2061.00 |
2061.00 |
2047.50 |
2061.00 |
-7.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,637 |
104,486 |
+823 |
S & P 500 E-Mini(Globex) |
Dec15 |
151207 |
2092.25 |
2095.50 |
2064.50 |
2081.00 |
-7.50 |
2,655,148 |
2,748,380 |
+7,012 |
Mar16 |
151207 |
2084.50 |
2088.75 |
2057.50 |
2073.75 |
-7.50 |
55,002 |
189,005 |
+28,161 |
Jun16 |
151207 |
2076.50 |
2081.25 |
2051.25 |
2067.00 |
-7.50 |
257 |
6,860 |
+7 |
Sep16 |
151207 |
2051.00 |
2069.50 |
2046.75 |
2061.00 |
-7.50 |
14 |
180 |
+1 |
Total Volume and Open Interest |
2,710,421 |
2,944,432 |
+35,181 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151207 |
4721.30 |
4730.00 |
4670.50 |
4701.00 |
-12.30 |
379,530 |
325,937 |
-14,478 |
Mar16 |
151207 |
4711.30 |
4724.30 |
4665.80 |
4696.00 |
-12.30 |
3,012 |
8,360 |
+1,126 |
Jun16 |
151207 |
4689.80 |
4710.50 |
4668.50 |
4689.80 |
-12.20 |
1 |
228 |
+0 |
Total Volume and Open Interest |
382,543 |
334,602 |
-13,352 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151207 |
1450.60 |
1452.80 |
1426.00 |
1436.40 |
-12.30 |
26,862 |
87,216 |
-1,096 |
Mar16 |
151207 |
1429.90 |
1446.90 |
1421.20 |
1430.60 |
-12.70 |
2 |
32 |
+2 |
Jun16 |
151207 |
1422.50 |
1422.50 |
1422.50 |
1422.50 |
-12.70 |
|
|
|
Total Volume and Open Interest |
26,866 |
87,263 |
-1,092 |
Volatility Index(CBOE) |
Dec15 |
151207 |
16.20 |
17.60 |
16.03 |
16.52 |
+0.29 |
147,914 |
0 |
-164,295 |
Jan16 |
151207 |
17.30 |
18.27 |
17.13 |
17.53 |
+0.20 |
86,882 |
0 |
-103,141 |
Feb16 |
151207 |
18.00 |
18.83 |
17.87 |
18.13 |
+0.10 |
19,931 |
0 |
-20,066 |
Mar16 |
151207 |
18.40 |
19.10 |
18.25 |
18.43 |
+0.08 |
10,632 |
0 |
-10,812 |
Total Volume and Open Interest |
278,008 |
307,328 |
-4,484 |
Russell 2000(ICE) |
Dec15 |
151207 |
1185.00 |
1187.20 |
1159.30 |
1165.80 |
-17.70 |
137,718 |
377,190 |
+2,625 |
Mar16 |
151207 |
1178.00 |
1182.00 |
1154.60 |
1160.70 |
-17.90 |
316 |
23,337 |
+35 |
Jun16 |
151207 |
1157.00 |
1157.00 |
1157.00 |
1157.00 |
-17.90 |
|
|
|
Total Volume and Open Interest |
138,034 |
400,528 |
+2,660 |
Nikkei 225(CME) |
Dec15 |
151207 |
19720 |
19840 |
19625 |
19740 |
+20 |
26,544 |
49,399 |
-2,014 |
Mar16 |
151207 |
19775 |
19880 |
19680 |
19800 |
+30 |
1,810 |
1,958 |
+1,146 |
Total Volume and Open Interest |
28,354 |
51,358 |
-868 |
Nikkei 225(SGX) |
Dec15 |
151207 |
19455 |
19815 |
19390 |
19770 |
+330 |
66,861 |
260,839 |
-5,231 |
Mar16 |
151207 |
19455 |
19795 |
19370 |
19745 |
+330 |
3,583 |
8,683 |
+3,140 |
Jun16 |
151207 |
19625 |
19625 |
19625 |
19625 |
+325 |
0 |
205 |
+0 |
Total Volume and Open Interest |
70,444 |
279,038 |
-2,091 |
CAC 40(EURONEXT) |
Dec15 |
151207 |
4767.5 |
4803.5 |
4731.0 |
4755.0 |
+43.0 |
235,248 |
317,533 |
+30,105 |
Jan16 |
151207 |
4766.5 |
4797.0 |
4741.5 |
4751.0 |
+43.5 |
769 |
1,660 |
+602 |
Feb16 |
151207 |
4746.0 |
4746.0 |
4746.0 |
4746.0 |
+43.5 |
1 |
2 |
+2 |
Total Volume and Open Interest |
236,043 |
319,975 |
+30,733 |
Hang Seng Index(HKFE) |
Dec15 |
151207 |
22154 |
22388 |
22101 |
22280 |
+128 |
104,479 |
93,840 |
-749 |
Jan16 |
151207 |
22222 |
22397 |
22150 |
22296 |
+121 |
115 |
637 |
+39 |
Total Volume and Open Interest |
104,922 |
98,654 |
-507 |
DAX(EUREX) |
Dec15 |
151207 |
10877.0 |
10994.5 |
10805.0 |
10868.5 |
+115.5 |
103,033 |
141,252 |
-2,657 |
Mar16 |
151207 |
10855.0 |
10999.0 |
10814.5 |
10878.0 |
+116.0 |
5,384 |
32,607 |
+2,975 |
Jun16 |
151207 |
11000.0 |
11026.0 |
10911.5 |
10911.5 |
+116.0 |
108 |
2,188 |
+21 |
Total Volume and Open Interest |
108,525 |
176,047 |
+339 |
FT-SE 100(EURONEXT) |
Dec15 |
151207 |
6285.50 |
6288.50 |
6208.50 |
6216.00 |
-15.00 |
186,363 |
561,810 |
+4,641 |
Mar16 |
151207 |
6238.50 |
6240.00 |
6166.00 |
6169.50 |
-14.50 |
589 |
16,092 |
-40 |
Jun16 |
151207 |
6150.00 |
6150.00 |
6117.00 |
6117.00 |
-14.50 |
352 |
2,129 |
+351 |
Total Volume and Open Interest |
187,304 |
580,031 |
+4,952 |
SPI 200(SFE) |
Dec15 |
151207 |
5154.0 |
5246.0 |
5124.0 |
5149.0 |
-6.0 |
27,935 |
258,922 |
+102 |
Mar16 |
151207 |
5108.0 |
5185.0 |
5094.0 |
5097.0 |
-7.0 |
40 |
5,347 |
+8 |
Jun16 |
151207 |
5087.0 |
5087.0 |
5087.0 |
5087.0 |
-7.0 |
0 |
1,424 |
+0 |
Total Volume and Open Interest |
27,975 |
266,734 |
+110 |
FTSE MIB(ISE) |
Dec15 |
151207 |
22070.00 |
22225.00 |
21950.00 |
22023.00 |
-16.00 |
76,550 |
71,802 |
-254 |
Mar16 |
151207 |
22125.00 |
22245.00 |
21990.00 |
22043.00 |
-16.00 |
227 |
1,740 |
+128 |
Jun16 |
151207 |
21624.00 |
21624.00 |
21624.00 |
21624.00 |
-16.00 |
|
|
|
Total Volume and Open Interest |
76,777 |
73,542 |
-126 |
KOSPI 200(KFE) |
Dec15 |
151207 |
241.80 |
242.25 |
241.50 |
241.50 |
-0.20 |
162,459 |
109,543 |
+2,789 |
Mar16 |
151207 |
239.35 |
239.70 |
238.95 |
238.95 |
-0.25 |
2,913 |
12,678 |
+3,787 |
Jun16 |
151207 |
239.55 |
241.70 |
239.50 |
239.50 |
-0.75 |
12 |
681 |
+15 |
Total Volume and Open Interest |
165,393 |
124,294 |
+6,586 |
GSCI(CME) |
Dec15 |
151207 |
325.80 |
326.55 |
318.90 |
319.15 |
-12.65 |
703 |
12,861 |
-577 |
Jan16 |
151207 |
324.00 |
324.00 |
323.75 |
324.00 |
-11.90 |
0 |
179 |
+0 |
Feb16 |
151207 |
329.00 |
329.00 |
329.00 |
329.00 |
-11.40 |
|
|
|
Total Volume and Open Interest |
703 |
13,040 |
-577 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|