|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 09, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151209 |
877.00 |
883.75 |
869.75 |
876.75 |
unch |
160,092 |
237,552 |
-10,102 |
Mar16 |
151209 |
880.00 |
886.75 |
872.50 |
879.75 |
unch |
87,948 |
193,528 |
+11,273 |
May16 |
151209 |
886.00 |
892.50 |
878.75 |
885.75 |
unch |
24,038 |
90,038 |
+632 |
Jul16 |
151209 |
892.00 |
898.75 |
885.00 |
892.25 |
unch |
22,096 |
87,385 |
+63 |
Aug16 |
151209 |
895.50 |
899.75 |
888.00 |
893.75 |
unch |
995 |
11,152 |
+59 |
Sep16 |
151209 |
893.50 |
898.00 |
889.00 |
892.50 |
+0.25 |
543 |
2,427 |
+33 |
Nov16 |
151209 |
895.00 |
901.25 |
889.00 |
895.50 |
+0.25 |
10,880 |
72,077 |
-28 |
Jan17 |
151209 |
901.50 |
904.50 |
901.00 |
901.00 |
unch |
32 |
802 |
+2 |
Mar17 |
151209 |
904.50 |
904.50 |
904.50 |
904.50 |
-0.50 |
144 |
836 |
+89 |
May17 |
151209 |
905.00 |
908.75 |
905.00 |
908.75 |
-0.25 |
90 |
625 |
+13 |
Jul17 |
151209 |
914.25 |
914.25 |
914.25 |
914.25 |
-0.50 |
24 |
902 |
+6 |
Aug17 |
151209 |
911.50 |
911.50 |
911.50 |
911.50 |
-0.50 |
0 |
42 |
+0 |
Sep17 |
151209 |
906.25 |
906.25 |
906.25 |
906.25 |
-0.50 |
2 |
24 |
+2 |
Nov17 |
151209 |
904.00 |
905.75 |
897.50 |
903.00 |
-0.25 |
47 |
1,071 |
+8 |
Total Volume and Open Interest |
306,935 |
698,475 |
+2,052 |
Soybean Meal(CBOT) |
Dec15 |
151209 |
277.30 |
279.80 |
276.50 |
278.80 |
+2.20 |
1,393 |
1,479 |
-921 |
Jan16 |
151209 |
275.50 |
278.70 |
274.10 |
277.00 |
+1.60 |
64,023 |
120,603 |
-6,245 |
Mar16 |
151209 |
277.20 |
279.90 |
275.60 |
278.50 |
+1.30 |
43,175 |
112,572 |
+3,353 |
May16 |
151209 |
279.60 |
282.30 |
278.20 |
281.00 |
+1.40 |
13,280 |
67,390 |
+156 |
Jul16 |
151209 |
282.30 |
284.90 |
281.00 |
283.60 |
+1.30 |
7,350 |
49,374 |
+689 |
Aug16 |
151209 |
283.80 |
286.00 |
282.40 |
284.90 |
+1.40 |
825 |
14,461 |
+179 |
Sep16 |
151209 |
284.90 |
287.00 |
283.50 |
286.00 |
+1.50 |
1,052 |
12,350 |
+76 |
Oct16 |
151209 |
284.80 |
286.70 |
283.70 |
286.10 |
+1.60 |
591 |
10,082 |
-10 |
Dec16 |
151209 |
285.70 |
288.10 |
284.90 |
287.20 |
+1.50 |
2,590 |
30,394 |
+404 |
Jan17 |
151209 |
288.60 |
288.60 |
288.40 |
288.40 |
+1.40 |
165 |
1,701 |
+50 |
Total Volume and Open Interest |
134,703 |
423,951 |
-2,154 |
Soybean Oil(CBOT) |
Dec15 |
151209 |
31.40 |
31.42 |
30.72 |
30.86 |
-0.37 |
1,346 |
1,209 |
-296 |
Jan16 |
151209 |
31.50 |
31.71 |
30.87 |
31.11 |
-0.38 |
91,117 |
115,179 |
-7,634 |
Mar16 |
151209 |
31.71 |
31.94 |
31.10 |
31.34 |
-0.36 |
57,035 |
115,350 |
+641 |
May16 |
151209 |
31.85 |
32.07 |
31.28 |
31.50 |
-0.35 |
21,455 |
73,506 |
+322 |
Jul16 |
151209 |
31.96 |
32.18 |
31.40 |
31.64 |
-0.32 |
11,609 |
59,858 |
+159 |
Aug16 |
151209 |
31.80 |
32.10 |
31.48 |
31.65 |
-0.32 |
1,430 |
8,958 |
+24 |
Sep16 |
151209 |
31.87 |
32.10 |
31.59 |
31.68 |
-0.30 |
1,651 |
7,536 |
+279 |
Oct16 |
151209 |
31.60 |
32.06 |
31.41 |
31.57 |
-0.32 |
950 |
8,443 |
+69 |
Dec16 |
151209 |
31.87 |
32.10 |
31.37 |
31.59 |
-0.28 |
3,499 |
28,200 |
+496 |
Jan17 |
151209 |
31.80 |
31.80 |
31.80 |
31.80 |
-0.27 |
148 |
1,915 |
+37 |
Total Volume and Open Interest |
190,511 |
423,434 |
-5,819 |
Canola(WCE) |
Jan16 |
151209 |
471.5 |
474.5 |
468.2 |
469.3 |
-4.0 |
11,264 |
66,175 |
-3,825 |
Mar16 |
151209 |
483.5 |
484.1 |
478.1 |
479.2 |
-4.0 |
11,452 |
88,467 |
+4,010 |
May16 |
151209 |
492.1 |
492.4 |
486.8 |
487.5 |
-3.6 |
2,392 |
13,445 |
+250 |
Jul16 |
151209 |
497.3 |
497.9 |
492.6 |
493.0 |
-3.5 |
3,192 |
14,675 |
-129 |
Nov16 |
151209 |
494.0 |
495.0 |
491.6 |
491.8 |
-2.1 |
2,938 |
11,260 |
+244 |
Total Volume and Open Interest |
31,253 |
194,244 |
+563 |
Corn(CBOT) |
Dec15 |
151209 |
370.75 |
376.75 |
368.50 |
371.75 |
+1.75 |
3,397 |
7,935 |
-1,568 |
Mar16 |
151209 |
373.50 |
379.25 |
370.25 |
373.75 |
+0.25 |
154,264 |
719,334 |
-11,850 |
May16 |
151209 |
379.25 |
384.75 |
376.25 |
379.25 |
unch |
22,969 |
181,854 |
+208 |
Jul16 |
151209 |
384.25 |
389.75 |
381.25 |
384.25 |
-0.25 |
19,023 |
167,837 |
-3,316 |
Sep16 |
151209 |
388.25 |
393.25 |
385.50 |
388.25 |
-0.25 |
2,769 |
66,079 |
+65 |
Dec16 |
151209 |
395.50 |
400.50 |
393.00 |
395.50 |
unch |
9,603 |
126,012 |
-800 |
Mar17 |
151209 |
405.00 |
409.50 |
403.00 |
405.00 |
unch |
172 |
7,336 |
-9 |
May17 |
151209 |
412.75 |
415.00 |
411.00 |
411.25 |
+0.25 |
18 |
1,816 |
+6 |
Jul17 |
151209 |
418.00 |
420.00 |
415.50 |
416.25 |
+0.25 |
65 |
2,366 |
+15 |
Sep17 |
151209 |
411.00 |
411.00 |
411.00 |
411.00 |
+0.25 |
0 |
1,060 |
+0 |
Total Volume and Open Interest |
212,461 |
1,285,500 |
-17,170 |
Wheat(CBOT) |
Dec15 |
151209 |
469.75 |
479.75 |
469.75 |
478.00 |
+7.25 |
284 |
382 |
+36 |
Mar16 |
151209 |
481.50 |
491.25 |
481.50 |
489.75 |
+8.25 |
78,087 |
216,353 |
-10,023 |
May16 |
151209 |
488.00 |
497.50 |
487.75 |
495.50 |
+7.50 |
21,648 |
49,674 |
-118 |
Jul16 |
151209 |
493.00 |
502.75 |
493.00 |
500.00 |
+7.25 |
21,023 |
53,868 |
-1,918 |
Sep16 |
151209 |
504.75 |
513.25 |
504.75 |
509.75 |
+6.50 |
1,193 |
9,170 |
+67 |
Dec16 |
151209 |
518.75 |
526.50 |
518.75 |
523.25 |
+5.75 |
1,588 |
17,968 |
+257 |
Total Volume and Open Interest |
123,862 |
349,507 |
-11,706 |
Wheat(KCBT) |
Dec15 |
151209 |
467.00 |
470.00 |
467.00 |
467.25 |
+8.00 |
5 |
73 |
-11 |
Mar16 |
151209 |
472.00 |
482.25 |
472.00 |
480.50 |
+8.00 |
11,859 |
111,796 |
-266 |
May16 |
151209 |
482.50 |
492.75 |
482.50 |
491.25 |
+8.00 |
1,738 |
19,957 |
-158 |
Jul16 |
151209 |
493.25 |
503.00 |
493.25 |
502.00 |
+8.25 |
2,154 |
40,501 |
-116 |
Sep16 |
151209 |
508.25 |
517.00 |
508.00 |
516.25 |
+8.25 |
387 |
6,157 |
+104 |
Dec16 |
151209 |
526.50 |
535.00 |
526.00 |
534.50 |
+8.50 |
374 |
10,410 |
+23 |
Total Volume and Open Interest |
16,518 |
189,537 |
-425 |
Wheat(MGE) |
Dec15 |
151209 |
525.00 |
525.00 |
522.75 |
522.75 |
+4.50 |
0 |
9 |
-4 |
Mar16 |
151209 |
505.25 |
512.00 |
505.00 |
509.75 |
+4.50 |
6,175 |
37,291 |
-704 |
May16 |
151209 |
513.75 |
520.75 |
513.75 |
518.75 |
+4.75 |
1,486 |
12,306 |
-56 |
Jul16 |
151209 |
522.75 |
529.25 |
522.50 |
527.50 |
+4.50 |
697 |
9,306 |
+267 |
Sep16 |
151209 |
534.00 |
539.00 |
534.00 |
537.75 |
+3.75 |
171 |
4,889 |
+67 |
Total Volume and Open Interest |
8,767 |
67,242 |
-307 |
Oats(CBOT) |
Dec15 |
151209 |
262.25 |
262.25 |
262.25 |
262.25 |
-3.75 |
5 |
165 |
+2 |
Mar16 |
151209 |
241.50 |
242.25 |
235.25 |
238.25 |
-3.75 |
467 |
7,029 |
-5 |
May16 |
151209 |
238.00 |
238.00 |
235.00 |
236.00 |
-3.50 |
99 |
870 |
+91 |
Jul16 |
151209 |
240.00 |
240.00 |
236.75 |
236.75 |
-4.00 |
2 |
240 |
+2 |
Total Volume and Open Interest |
573 |
8,332 |
+90 |
Rough Rice(CBOT) |
Jan16 |
151209 |
11.00 |
11.02 |
10.86 |
11.01 |
+0.03 |
1,665 |
7,747 |
-377 |
Mar16 |
151209 |
11.24 |
11.28 |
11.15 |
11.27 |
+0.04 |
1,247 |
3,723 |
+343 |
May16 |
151209 |
11.56 |
11.56 |
11.56 |
11.56 |
+0.04 |
568 |
2,007 |
+312 |
Jul16 |
151209 |
11.70 |
11.82 |
11.70 |
11.82 |
+0.03 |
0 |
807 |
+0 |
Total Volume and Open Interest |
3,480 |
14,382 |
+278 |
Live Cattle(CME) |
Dec15 |
151209 |
121.250 |
121.885 |
119.250 |
119.850 |
-2.400 |
14,352 |
12,826 |
-4,247 |
Feb16 |
151209 |
125.680 |
126.650 |
124.080 |
124.150 |
-2.930 |
28,947 |
121,116 |
-752 |
Apr16 |
151209 |
126.635 |
127.885 |
125.050 |
125.635 |
-2.415 |
13,834 |
59,866 |
+373 |
Jun16 |
151209 |
118.450 |
119.580 |
116.750 |
117.785 |
-1.945 |
8,240 |
36,663 |
+44 |
Aug16 |
151209 |
116.600 |
117.285 |
114.550 |
115.635 |
-1.915 |
3,286 |
10,799 |
+796 |
Oct16 |
151209 |
117.980 |
118.600 |
115.850 |
116.785 |
-2.065 |
970 |
6,255 |
+192 |
Total Volume and Open Interest |
70,127 |
254,057 |
-3,547 |
Feeder Cattle(CME) |
Jan16 |
151209 |
152.000 |
153.700 |
149.350 |
150.630 |
-3.220 |
5,706 |
15,946 |
-649 |
Mar16 |
151209 |
148.800 |
151.450 |
146.985 |
148.535 |
-2.950 |
3,650 |
8,791 |
+178 |
Apr16 |
151209 |
151.380 |
152.650 |
148.185 |
149.735 |
-2.950 |
1,253 |
3,342 |
-26 |
May16 |
151209 |
152.300 |
153.435 |
149.035 |
150.800 |
-2.735 |
1,074 |
3,453 |
+174 |
Aug16 |
151209 |
154.100 |
155.950 |
151.750 |
153.300 |
-2.950 |
457 |
2,566 |
+13 |
Sep16 |
151209 |
152.050 |
152.450 |
149.900 |
151.130 |
-3.170 |
71 |
161 |
-11 |
Oct16 |
151209 |
151.750 |
151.750 |
148.200 |
149.700 |
-2.930 |
39 |
116 |
-7 |
Total Volume and Open Interest |
12,278 |
34,501 |
-321 |
Lean Hogs(CME) |
Dec15 |
151209 |
55.700 |
56.850 |
55.550 |
56.750 |
+1.420 |
7,127 |
16,570 |
-2,427 |
Feb16 |
151209 |
57.900 |
59.450 |
57.700 |
59.250 |
+0.870 |
14,805 |
82,887 |
-124 |
Apr16 |
151209 |
62.200 |
63.330 |
61.800 |
63.250 |
+0.900 |
6,064 |
40,987 |
-54 |
May16 |
151209 |
70.500 |
70.830 |
70.500 |
70.830 |
+0.945 |
10 |
742 |
-1 |
Jun16 |
151209 |
73.830 |
75.050 |
73.580 |
74.980 |
+0.800 |
5,123 |
21,282 |
+459 |
Jul16 |
151209 |
74.785 |
75.635 |
74.600 |
75.550 |
+0.370 |
2,347 |
7,259 |
-316 |
Aug16 |
151209 |
75.230 |
75.730 |
75.135 |
75.635 |
unch |
1,946 |
5,082 |
+845 |
Oct16 |
151209 |
67.180 |
67.285 |
66.885 |
67.225 |
-0.105 |
295 |
3,796 |
+87 |
Total Volume and Open Interest |
37,798 |
182,043 |
-1,548 |
Class III Milk(CME) |
Dec15 |
151209 |
14.57 |
14.63 |
14.56 |
14.60 |
+0.02 |
129 |
4,304 |
-21 |
Jan16 |
151209 |
14.14 |
14.17 |
13.93 |
14.02 |
-0.13 |
246 |
3,826 |
+32 |
Feb16 |
151209 |
14.38 |
14.38 |
14.25 |
14.28 |
-0.10 |
106 |
3,042 |
+28 |
Mar16 |
151209 |
14.82 |
14.82 |
14.72 |
14.75 |
-0.10 |
120 |
2,739 |
+79 |
Apr16 |
151209 |
15.17 |
15.20 |
15.13 |
15.16 |
-0.07 |
31 |
2,104 |
+10 |
May16 |
151209 |
15.52 |
15.52 |
15.47 |
15.49 |
-0.01 |
59 |
1,818 |
-12 |
Jun16 |
151209 |
15.85 |
15.90 |
15.83 |
15.84 |
-0.01 |
16 |
1,633 |
+7 |
Jul16 |
151209 |
16.21 |
16.30 |
16.20 |
16.20 |
-0.02 |
11 |
1,360 |
+7 |
Aug16 |
151209 |
16.43 |
16.52 |
16.42 |
16.43 |
-0.01 |
14 |
1,270 |
+10 |
Sep16 |
151209 |
16.57 |
16.72 |
16.53 |
16.61 |
+0.04 |
18 |
1,274 |
+12 |
Oct16 |
151209 |
16.54 |
16.64 |
16.51 |
16.60 |
+0.07 |
11 |
1,195 |
+6 |
Nov16 |
151209 |
16.37 |
16.43 |
16.36 |
16.42 |
+0.05 |
11 |
1,072 |
+9 |
Dec16 |
151209 |
16.37 |
16.43 |
16.34 |
16.34 |
-0.03 |
7 |
1,060 |
+3 |
Total Volume and Open Interest |
816 |
27,015 |
+207 |
Cocoa(ICE) |
Dec15 |
151209 |
3345 |
3369 |
3345 |
3369 |
+60 |
38 |
81 |
-37 |
Mar16 |
151209 |
3322 |
3382 |
3322 |
3371 |
+55 |
14,749 |
127,784 |
+729 |
May16 |
151209 |
3317 |
3375 |
3316 |
3366 |
+57 |
3,510 |
44,801 |
-66 |
Jul16 |
151209 |
3309 |
3368 |
3309 |
3359 |
+58 |
1,921 |
21,480 |
+268 |
Sep16 |
151209 |
3308 |
3359 |
3306 |
3350 |
+58 |
1,468 |
17,302 |
+848 |
Dec16 |
151209 |
3282 |
3333 |
3280 |
3325 |
+59 |
468 |
11,139 |
+220 |
Mar17 |
151209 |
3262 |
3309 |
3261 |
3304 |
+59 |
663 |
19,873 |
+61 |
Total Volume and Open Interest |
22,869 |
249,253 |
+2,038 |
Coffee "C"(ICE) |
Dec15 |
151209 |
122.75 |
124.60 |
122.75 |
123.85 |
+1.60 |
29 |
176 |
-22 |
Mar16 |
151209 |
125.00 |
127.70 |
124.80 |
126.80 |
+1.60 |
17,379 |
90,642 |
-2,769 |
May16 |
151209 |
127.25 |
129.75 |
127.25 |
128.90 |
+1.55 |
2,617 |
31,800 |
+227 |
Jul16 |
151209 |
129.00 |
131.55 |
129.00 |
130.85 |
+1.55 |
1,143 |
15,865 |
+48 |
Sep16 |
151209 |
131.00 |
133.45 |
131.00 |
132.70 |
+1.50 |
613 |
9,561 |
+122 |
Dec16 |
151209 |
135.00 |
136.00 |
134.35 |
135.25 |
+1.40 |
462 |
11,799 |
+246 |
Total Volume and Open Interest |
22,553 |
166,227 |
-2,065 |
Orange Juice(ICE) |
Jan16 |
151209 |
142.35 |
153.25 |
142.15 |
151.85 |
+8.60 |
807 |
8,391 |
-149 |
Mar16 |
151209 |
141.00 |
151.90 |
141.00 |
151.30 |
+9.20 |
205 |
5,094 |
+51 |
May16 |
151209 |
143.00 |
151.35 |
143.00 |
151.00 |
+9.40 |
5 |
1,194 |
+2 |
Jul16 |
151209 |
142.50 |
150.80 |
142.50 |
150.80 |
+9.35 |
28 |
381 |
+25 |
Sep16 |
151209 |
150.95 |
150.95 |
150.95 |
150.95 |
+9.35 |
15 |
66 |
+15 |
Nov16 |
151209 |
150.95 |
150.95 |
150.95 |
150.95 |
+9.35 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,060 |
15,133 |
-56 |
Sugar #11(ICE) |
Mar16 |
151209 |
15.02 |
15.22 |
14.96 |
15.09 |
+0.09 |
39,308 |
427,621 |
-4,267 |
May16 |
151209 |
14.62 |
14.79 |
14.56 |
14.68 |
+0.09 |
12,876 |
169,213 |
+2,265 |
Jul16 |
151209 |
14.27 |
14.45 |
14.25 |
14.35 |
+0.08 |
4,612 |
118,011 |
+159 |
Oct16 |
151209 |
14.29 |
14.46 |
14.27 |
14.38 |
+0.09 |
1,562 |
75,726 |
-48 |
Mar17 |
151209 |
14.69 |
14.86 |
14.69 |
14.79 |
+0.10 |
448 |
41,718 |
+50 |
May17 |
151209 |
14.51 |
14.55 |
14.47 |
14.53 |
+0.11 |
328 |
8,658 |
-59 |
Jul17 |
151209 |
14.21 |
14.25 |
14.18 |
14.23 |
+0.11 |
55 |
9,772 |
-7 |
Oct17 |
151209 |
14.10 |
14.14 |
14.08 |
14.12 |
+0.11 |
10 |
9,432 |
+2 |
Total Volume and Open Interest |
59,216 |
867,376 |
-1,908 |
London Cocoa(LCE) |
Dec15 |
151209 |
2258 |
2267 |
2252 |
2265 |
+10 |
1,776 |
22,270 |
-373 |
Mar16 |
151209 |
2284 |
2294 |
2280 |
2293 |
+12 |
13,192 |
91,198 |
-2,069 |
May16 |
151209 |
2278 |
2289 |
2274 |
2288 |
+13 |
4,548 |
36,678 |
+1,372 |
Jul16 |
151209 |
2275 |
2284 |
2269 |
2283 |
+12 |
2,481 |
36,157 |
+545 |
Sep16 |
151209 |
2264 |
2276 |
2262 |
2275 |
+12 |
2,276 |
35,440 |
+100 |
Dec16 |
151209 |
2231 |
2242 |
2228 |
2242 |
+12 |
1,523 |
23,012 |
+623 |
Mar17 |
151209 |
2202 |
2216 |
2202 |
2216 |
+12 |
597 |
28,548 |
+263 |
Total Volume and Open Interest |
26,435 |
273,936 |
+501 |
London Sugar(LCE) |
Mar16 |
151209 |
407.20 |
411.30 |
406.30 |
408.90 |
+2.80 |
2,912 |
43,352 |
+308 |
May16 |
151209 |
407.30 |
410.50 |
406.10 |
408.60 |
+2.60 |
1,053 |
18,442 |
+70 |
Aug16 |
151209 |
405.10 |
408.10 |
403.10 |
405.40 |
+2.30 |
670 |
10,438 |
-55 |
Oct16 |
151209 |
403.80 |
406.20 |
401.60 |
403.90 |
+2.20 |
134 |
5,305 |
-4 |
Dec16 |
151209 |
405.10 |
406.70 |
402.60 |
404.80 |
+1.70 |
33 |
1,879 |
-14 |
Total Volume and Open Interest |
5,050 |
81,395 |
+489 |
Cotton(ICE) |
Mar16 |
151209 |
64.44 |
65.23 |
64.03 |
64.81 |
+0.37 |
17,411 |
143,092 |
-809 |
May16 |
151209 |
65.21 |
65.80 |
64.77 |
65.56 |
+0.35 |
3,635 |
27,154 |
+668 |
Jul16 |
151209 |
65.67 |
66.31 |
65.38 |
66.14 |
+0.37 |
1,490 |
10,702 |
+406 |
Oct16 |
151209 |
65.47 |
65.47 |
65.47 |
65.47 |
+0.27 |
2 |
3 |
+0 |
Dec16 |
151209 |
65.60 |
65.95 |
65.25 |
65.90 |
+0.19 |
732 |
9,400 |
+269 |
Mar17 |
151209 |
65.63 |
66.07 |
65.63 |
66.07 |
+0.19 |
19 |
395 |
+13 |
Total Volume and Open Interest |
23,321 |
190,908 |
+555 |
Lumber(CME) |
Jan16 |
151209 |
267.8 |
269.9 |
263.1 |
264.8 |
-2.6 |
720 |
2,386 |
-151 |
Mar16 |
151209 |
266.6 |
268.5 |
262.2 |
264.1 |
-2.4 |
244 |
1,594 |
-9 |
May16 |
151209 |
269.7 |
269.9 |
263.0 |
264.9 |
-1.6 |
20 |
356 |
+14 |
Jul16 |
151209 |
266.0 |
266.0 |
266.0 |
266.0 |
-1.1 |
0 |
17 |
+0 |
Total Volume and Open Interest |
984 |
4,361 |
-146 |
Crude Oil(NYM) |
Jan16 |
151209 |
37.86 |
38.99 |
36.87 |
37.16 |
-0.35 |
635,413 |
471,215 |
-68,508 |
Feb16 |
151209 |
39.21 |
40.34 |
38.30 |
38.72 |
-0.29 |
264,152 |
225,789 |
+32,236 |
Mar16 |
151209 |
40.36 |
41.44 |
39.46 |
39.95 |
-0.26 |
125,733 |
200,964 |
+14,860 |
Apr16 |
151209 |
41.25 |
42.28 |
40.40 |
40.91 |
-0.23 |
51,561 |
82,290 |
+4,349 |
May16 |
151209 |
42.27 |
42.98 |
41.19 |
41.69 |
-0.19 |
42,225 |
69,002 |
+6,179 |
Jun16 |
151209 |
42.81 |
43.51 |
41.74 |
42.29 |
-0.16 |
70,067 |
115,029 |
+3,637 |
Jul16 |
151209 |
43.58 |
43.93 |
42.38 |
42.81 |
-0.14 |
17,941 |
36,195 |
+511 |
Aug16 |
151209 |
43.82 |
44.29 |
42.87 |
43.32 |
-0.12 |
18,460 |
30,110 |
+906 |
Sep16 |
151209 |
44.31 |
44.61 |
43.30 |
43.83 |
-0.11 |
19,297 |
58,344 |
-660 |
Oct16 |
151209 |
44.60 |
44.99 |
43.84 |
44.31 |
-0.11 |
4,164 |
28,277 |
+526 |
Nov16 |
151209 |
44.83 |
44.83 |
44.24 |
44.80 |
-0.11 |
2,720 |
23,351 |
+526 |
Dec16 |
151209 |
45.58 |
46.25 |
44.69 |
45.30 |
-0.11 |
54,895 |
157,762 |
+3,951 |
Jan17 |
151209 |
45.54 |
45.69 |
45.54 |
45.69 |
-0.10 |
2,839 |
21,132 |
+658 |
Feb17 |
151209 |
46.07 |
46.07 |
46.07 |
46.07 |
-0.10 |
765 |
9,887 |
+82 |
Mar17 |
151209 |
46.77 |
46.77 |
46.46 |
46.46 |
-0.10 |
1,024 |
9,550 |
-144 |
Apr17 |
151209 |
46.85 |
46.85 |
46.85 |
46.85 |
-0.10 |
448 |
5,970 |
-57 |
Total Volume and Open Interest |
1,371,460 |
1,723,770 |
+7,041 |
e-miNY Crude Oil(NYM) |
Jan16 |
151209 |
37.875 |
38.975 |
36.850 |
37.150 |
-0.350 |
9,621 |
4,370 |
+597 |
Feb16 |
151209 |
39.200 |
40.325 |
38.375 |
38.725 |
-0.275 |
713 |
1,220 |
+83 |
Mar16 |
151209 |
40.500 |
41.400 |
39.525 |
39.950 |
-0.250 |
375 |
180 |
-38 |
Apr16 |
151209 |
41.550 |
41.550 |
40.425 |
40.900 |
-0.250 |
274 |
42 |
-112 |
May16 |
151209 |
42.725 |
42.725 |
41.700 |
41.700 |
-0.175 |
78 |
210 |
+58 |
Jun16 |
151209 |
42.950 |
42.950 |
42.300 |
42.300 |
-0.150 |
4 |
48 |
+2 |
Jul16 |
151209 |
42.800 |
42.800 |
42.800 |
42.800 |
-0.150 |
1 |
9 |
+0 |
Aug16 |
151209 |
43.325 |
43.325 |
43.325 |
43.325 |
-0.125 |
0 |
3 |
+0 |
Sep16 |
151209 |
43.825 |
43.825 |
43.825 |
43.825 |
-0.125 |
0 |
5 |
+0 |
Oct16 |
151209 |
44.300 |
44.300 |
44.300 |
44.300 |
-0.125 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11,173 |
6,400 |
+685 |
NY Harbor ULSD(NYM) |
Jan16 |
151209 |
125.57 |
127.49 |
122.77 |
123.89 |
-2.03 |
74,857 |
85,487 |
-5,741 |
Feb16 |
151209 |
128.07 |
130.17 |
125.48 |
126.69 |
-1.88 |
35,861 |
56,141 |
+4,649 |
Mar16 |
151209 |
130.73 |
132.46 |
127.90 |
129.12 |
-1.76 |
24,901 |
49,064 |
+2,446 |
Apr16 |
151209 |
133.23 |
134.14 |
129.70 |
130.97 |
-1.54 |
11,970 |
31,991 |
+431 |
May16 |
151209 |
135.11 |
136.10 |
131.94 |
133.13 |
-1.38 |
8,456 |
22,418 |
+1,006 |
Jun16 |
151209 |
136.70 |
138.06 |
133.89 |
135.16 |
-1.23 |
10,507 |
30,718 |
-22 |
Jul16 |
151209 |
139.28 |
139.70 |
135.95 |
137.26 |
-1.15 |
2,725 |
8,463 |
+111 |
Aug16 |
151209 |
140.16 |
141.63 |
138.10 |
139.40 |
-1.07 |
885 |
6,877 |
+89 |
Sep16 |
151209 |
142.67 |
144.35 |
140.24 |
141.65 |
-1.02 |
1,233 |
7,285 |
+92 |
Oct16 |
151209 |
145.26 |
146.62 |
142.67 |
143.92 |
-0.97 |
1,026 |
4,296 |
+109 |
Nov16 |
151209 |
147.30 |
148.63 |
145.12 |
145.98 |
-0.94 |
1,234 |
3,941 |
+28 |
Dec16 |
151209 |
148.94 |
150.54 |
146.61 |
147.91 |
-0.92 |
3,719 |
28,464 |
+695 |
Jan17 |
151209 |
149.81 |
150.30 |
149.25 |
149.91 |
-0.87 |
737 |
2,582 |
-129 |
Feb17 |
151209 |
150.93 |
151.28 |
150.93 |
151.28 |
-0.77 |
61 |
798 |
+20 |
Total Volume and Open Interest |
180,296 |
346,027 |
+4,213 |
RBOB Gasoline(NYM) |
Jan16 |
151209 |
120.09 |
125.34 |
120.02 |
123.17 |
+2.81 |
73,003 |
110,175 |
-10,912 |
Feb16 |
151209 |
121.75 |
126.84 |
121.75 |
124.60 |
+2.47 |
36,503 |
59,881 |
+4,097 |
Mar16 |
151209 |
125.30 |
129.74 |
124.89 |
127.58 |
+2.32 |
22,299 |
41,047 |
+680 |
Apr16 |
151209 |
148.66 |
151.63 |
147.33 |
149.67 |
+2.18 |
12,038 |
31,728 |
+1,323 |
May16 |
151209 |
149.19 |
153.09 |
149.17 |
151.32 |
+2.15 |
8,229 |
25,658 |
+502 |
Jun16 |
151209 |
149.42 |
153.02 |
148.94 |
151.29 |
+2.11 |
9,685 |
21,203 |
-853 |
Jul16 |
151209 |
149.41 |
151.97 |
148.29 |
150.34 |
+2.07 |
2,697 |
11,211 |
-50 |
Aug16 |
151209 |
147.63 |
148.69 |
146.85 |
148.69 |
+2.00 |
2,072 |
10,169 |
+72 |
Sep16 |
151209 |
145.27 |
147.43 |
144.33 |
146.25 |
+1.91 |
4,875 |
11,614 |
+1,271 |
Oct16 |
151209 |
132.74 |
133.02 |
130.51 |
132.15 |
+1.72 |
1,145 |
7,179 |
+213 |
Total Volume and Open Interest |
181,857 |
360,028 |
-193 |
e-miNY RBOB Gasoline(NYM) |
Jan16 |
151209 |
123.20 |
123.20 |
123.17 |
123.20 |
+2.80 |
0 |
1 |
+0 |
Feb16 |
151209 |
124.60 |
124.60 |
124.60 |
124.60 |
+2.50 |
|
|
|
Mar16 |
151209 |
127.60 |
127.60 |
127.58 |
127.60 |
+2.30 |
|
|
|
Apr16 |
151209 |
149.70 |
149.70 |
149.67 |
149.70 |
+2.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan16 |
151209 |
2.080 |
2.118 |
2.048 |
2.062 |
-0.008 |
188,741 |
318,513 |
-24,256 |
Feb16 |
151209 |
2.144 |
2.171 |
2.098 |
2.117 |
-0.010 |
79,578 |
108,228 |
+16,070 |
Mar16 |
151209 |
2.180 |
2.212 |
2.146 |
2.162 |
-0.009 |
79,421 |
164,248 |
+9,771 |
Apr16 |
151209 |
2.245 |
2.274 |
2.218 |
2.232 |
-0.007 |
46,371 |
108,172 |
-1,351 |
May16 |
151209 |
2.303 |
2.329 |
2.278 |
2.292 |
-0.005 |
18,256 |
50,961 |
+641 |
Jun16 |
151209 |
2.355 |
2.378 |
2.330 |
2.345 |
-0.001 |
9,308 |
32,142 |
+726 |
Jul16 |
151209 |
2.415 |
2.430 |
2.385 |
2.399 |
+0.002 |
7,518 |
24,163 |
+929 |
Aug16 |
151209 |
2.457 |
2.457 |
2.408 |
2.428 |
+0.003 |
4,086 |
21,630 |
+554 |
Sep16 |
151209 |
2.444 |
2.461 |
2.419 |
2.437 |
+0.005 |
7,524 |
25,041 |
+2,537 |
Oct16 |
151209 |
2.481 |
2.481 |
2.441 |
2.457 |
+0.004 |
15,300 |
39,530 |
+3,273 |
Nov16 |
151209 |
2.547 |
2.552 |
2.523 |
2.539 |
+0.005 |
1,550 |
12,562 |
+197 |
Dec16 |
151209 |
2.715 |
2.724 |
2.684 |
2.697 |
+0.006 |
2,471 |
14,918 |
+354 |
Jan17 |
151209 |
2.823 |
2.826 |
2.790 |
2.803 |
+0.002 |
2,785 |
24,789 |
+388 |
Feb17 |
151209 |
2.807 |
2.807 |
2.793 |
2.801 |
+0.003 |
440 |
4,556 |
+129 |
Mar17 |
151209 |
2.775 |
2.779 |
2.756 |
2.767 |
+0.005 |
1,022 |
10,828 |
+347 |
Apr17 |
151209 |
2.632 |
2.632 |
2.616 |
2.624 |
+0.007 |
404 |
10,654 |
+100 |
Total Volume and Open Interest |
464,953 |
1,010,464 |
+10,497 |
Brent Crude Oil(ICE) |
Jan16 |
151209 |
40.63 |
41.59 |
39.57 |
40.11 |
-0.15 |
272,442 |
264,140 |
-23,903 |
Feb16 |
151209 |
40.94 |
41.79 |
39.80 |
40.34 |
-0.25 |
205,298 |
382,705 |
-6,039 |
Mar16 |
151209 |
41.57 |
42.44 |
40.43 |
40.98 |
-0.23 |
124,515 |
339,679 |
+18,663 |
Apr16 |
151209 |
42.44 |
43.31 |
41.35 |
41.87 |
-0.24 |
48,526 |
163,107 |
-4,807 |
May16 |
151209 |
43.31 |
44.17 |
42.22 |
42.76 |
-0.23 |
33,525 |
99,818 |
+1,729 |
Jun16 |
151209 |
44.13 |
45.02 |
43.10 |
43.64 |
-0.20 |
66,716 |
157,514 |
+1,673 |
Jul16 |
151209 |
44.88 |
45.74 |
43.92 |
44.43 |
-0.17 |
10,928 |
54,957 |
+825 |
Aug16 |
151209 |
45.70 |
46.31 |
44.59 |
45.10 |
-0.16 |
7,684 |
42,457 |
+1,309 |
Sep16 |
151209 |
46.18 |
46.96 |
45.21 |
45.74 |
-0.15 |
14,360 |
48,955 |
-95 |
Oct16 |
151209 |
46.98 |
46.98 |
45.86 |
46.35 |
-0.15 |
3,547 |
31,918 |
+88 |
Nov16 |
151209 |
47.53 |
47.53 |
46.48 |
46.96 |
-0.15 |
2,461 |
26,558 |
+462 |
Dec16 |
151209 |
47.97 |
48.66 |
47.03 |
47.56 |
-0.15 |
54,857 |
195,590 |
+2,438 |
Jan17 |
151209 |
48.48 |
48.48 |
47.62 |
48.12 |
-0.15 |
2,317 |
25,377 |
+494 |
Feb17 |
151209 |
48.67 |
48.67 |
48.67 |
48.67 |
-0.16 |
1,334 |
26,342 |
+393 |
Total Volume and Open Interest |
884,566 |
2,170,081 |
-2,953 |
Gas Oil(ICE) |
Dec15 |
151209 |
369.00 |
372.75 |
356.25 |
363.25 |
-5.00 |
40,901 |
42,440 |
-13,304 |
Jan16 |
151209 |
377.50 |
382.25 |
366.00 |
373.00 |
-4.75 |
116,115 |
144,773 |
+2,457 |
Feb16 |
151209 |
386.50 |
390.00 |
375.00 |
381.00 |
-4.75 |
62,125 |
83,432 |
+5,989 |
Mar16 |
151209 |
393.00 |
396.75 |
383.25 |
388.50 |
-4.25 |
30,708 |
54,333 |
+1,322 |
Apr16 |
151209 |
399.25 |
403.25 |
390.50 |
395.00 |
-4.00 |
13,387 |
40,017 |
+1,509 |
May16 |
151209 |
406.50 |
409.50 |
397.75 |
401.50 |
-3.75 |
6,092 |
32,588 |
-158 |
Jun16 |
151209 |
411.00 |
415.25 |
402.50 |
406.75 |
-3.50 |
15,760 |
45,794 |
+142 |
Jul16 |
151209 |
417.25 |
420.00 |
408.75 |
412.25 |
-3.50 |
2,917 |
17,416 |
+660 |
Aug16 |
151209 |
422.75 |
425.50 |
414.75 |
417.75 |
-3.50 |
1,011 |
12,232 |
+68 |
Sep16 |
151209 |
427.75 |
430.25 |
419.75 |
423.25 |
-3.25 |
2,196 |
17,668 |
-333 |
Total Volume and Open Interest |
317,728 |
678,873 |
-3,134 |
Ethanol(CBOT) |
Jan16 |
151209 |
1.460 |
1.480 |
1.460 |
1.464 |
-0.002 |
293 |
2,054 |
-177 |
Feb16 |
151209 |
1.491 |
1.491 |
1.470 |
1.473 |
-0.002 |
266 |
906 |
+70 |
Mar16 |
151209 |
1.486 |
1.486 |
1.485 |
1.486 |
-0.001 |
58 |
505 |
-9 |
Apr16 |
151209 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.001 |
77 |
434 |
+18 |
May16 |
151209 |
1.514 |
1.514 |
1.514 |
1.514 |
-0.001 |
6 |
155 |
+2 |
Jun16 |
151209 |
1.508 |
1.508 |
1.508 |
1.508 |
-0.001 |
4 |
217 |
+2 |
Jul16 |
151209 |
1.503 |
1.503 |
1.503 |
1.503 |
-0.001 |
0 |
54 |
+0 |
Aug16 |
151209 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.001 |
0 |
56 |
+0 |
Total Volume and Open Interest |
706 |
4,543 |
-92 |
WTI Crude Oil(ICE) |
Jan16 |
151209 |
38.10 |
39.00 |
36.87 |
37.16 |
-0.35 |
59,387 |
84,691 |
-4,173 |
Feb16 |
151209 |
39.52 |
40.35 |
38.30 |
38.72 |
-0.29 |
41,164 |
57,986 |
+5,084 |
Mar16 |
151209 |
40.71 |
41.39 |
39.46 |
39.95 |
-0.26 |
26,695 |
63,199 |
+4,487 |
Apr16 |
151209 |
41.58 |
42.26 |
40.53 |
40.91 |
-0.23 |
13,016 |
15,831 |
+1,737 |
May16 |
151209 |
42.24 |
42.96 |
41.28 |
41.69 |
-0.19 |
8,438 |
8,701 |
-81 |
Jun16 |
151209 |
42.71 |
43.51 |
41.87 |
42.29 |
-0.16 |
10,858 |
34,362 |
-12 |
Jul16 |
151209 |
42.92 |
43.27 |
42.63 |
42.81 |
-0.14 |
1,489 |
3,123 |
-130 |
Aug16 |
151209 |
43.95 |
43.95 |
43.32 |
43.32 |
-0.12 |
739 |
5,178 |
+242 |
Sep16 |
151209 |
44.16 |
44.80 |
43.58 |
43.83 |
-0.11 |
2,047 |
10,100 |
+1,055 |
Oct16 |
151209 |
44.31 |
44.31 |
44.31 |
44.31 |
-0.11 |
191 |
3,279 |
+30 |
Nov16 |
151209 |
44.80 |
44.80 |
44.80 |
44.80 |
-0.11 |
159 |
7,306 |
+35 |
Dec16 |
151209 |
45.60 |
46.21 |
44.83 |
45.30 |
-0.11 |
7,938 |
49,048 |
-222 |
Jan17 |
151209 |
45.69 |
45.69 |
45.69 |
45.69 |
-0.10 |
144 |
4,538 |
-2 |
Feb17 |
151209 |
46.07 |
46.07 |
46.07 |
46.07 |
-0.10 |
29 |
1,632 |
+6 |
Mar17 |
151209 |
46.00 |
46.46 |
46.00 |
46.46 |
-0.10 |
528 |
3,282 |
+308 |
Apr17 |
151209 |
46.85 |
46.85 |
46.85 |
46.85 |
-0.10 |
1 |
1,417 |
+0 |
Total Volume and Open Interest |
177,045 |
405,487 |
+8,135 |
US Dollar Index(ICE) |
Dec15 |
151209 |
98.485 |
98.510 |
97.210 |
97.335 |
-1.132 |
29,004 |
70,969 |
-4,341 |
Mar16 |
151209 |
98.615 |
98.630 |
97.305 |
97.425 |
-1.157 |
12,700 |
23,768 |
+7,118 |
Jun16 |
151209 |
98.575 |
98.575 |
97.450 |
97.530 |
-1.168 |
23 |
637 |
+14 |
Total Volume and Open Interest |
41,737 |
95,510 |
+2,790 |
Australian Dollar(CME) |
Dec15 |
151209 |
72.17 |
72.44 |
71.70 |
72.09 |
+0.07 |
77,149 |
130,957 |
-12,703 |
Mar16 |
151209 |
71.86 |
72.10 |
71.38 |
71.76 |
+0.07 |
20,768 |
25,806 |
+14,570 |
Jun16 |
151209 |
71.56 |
71.75 |
71.31 |
71.47 |
+0.06 |
1 |
46 |
-1 |
Total Volume and Open Interest |
97,918 |
156,816 |
+1,866 |
British Pound(CME) |
Dec15 |
151209 |
150.10 |
151.93 |
150.04 |
151.64 |
+1.69 |
70,786 |
166,195 |
-8,748 |
Mar16 |
151209 |
150.13 |
151.94 |
150.05 |
151.65 |
+1.69 |
19,299 |
27,094 |
+12,761 |
Jun16 |
151209 |
150.85 |
151.86 |
150.85 |
151.68 |
+1.69 |
24 |
312 |
-2 |
Total Volume and Open Interest |
90,109 |
193,661 |
+4,011 |
Canadian Dollar(CME) |
Dec15 |
151209 |
73.63 |
73.98 |
73.42 |
73.55 |
-0.03 |
82,852 |
128,022 |
-9,012 |
Mar16 |
151209 |
73.60 |
73.98 |
73.42 |
73.55 |
-0.03 |
28,273 |
27,988 |
+18,142 |
Jun16 |
151209 |
73.78 |
73.98 |
73.47 |
73.57 |
-0.03 |
75 |
1,327 |
+30 |
Sep16 |
151209 |
73.65 |
74.00 |
73.60 |
73.61 |
-0.03 |
13 |
319 |
+15 |
Total Volume and Open Interest |
111,216 |
157,791 |
+9,176 |
Japanese Yen(CME) |
Dec15 |
151209 |
81.37 |
82.60 |
81.28 |
82.54 |
+1.27 |
110,600 |
201,537 |
-27,509 |
Mar16 |
151209 |
81.58 |
82.80 |
81.47 |
82.74 |
+1.28 |
38,506 |
37,574 |
+24,542 |
Jun16 |
151209 |
82.25 |
83.02 |
82.25 |
82.96 |
+1.26 |
54 |
396 |
+42 |
Total Volume and Open Interest |
149,160 |
239,653 |
-2,925 |
Swiss Franc(CME) |
Dec15 |
151209 |
100.78 |
101.86 |
100.57 |
101.73 |
+0.97 |
29,931 |
56,710 |
-9,025 |
Mar16 |
151209 |
101.31 |
102.27 |
101.02 |
102.15 |
+0.95 |
12,088 |
14,831 |
+10,625 |
Jun16 |
151209 |
102.62 |
102.62 |
101.59 |
102.62 |
+0.91 |
0 |
44 |
+0 |
Total Volume and Open Interest |
42,019 |
71,615 |
+1,600 |
EuroFX(CME) |
Dec15 |
151209 |
108.95 |
110.44 |
108.80 |
110.27 |
+1.38 |
226,990 |
370,792 |
-39,498 |
Mar16 |
151209 |
109.18 |
110.70 |
109.05 |
110.53 |
+1.39 |
66,097 |
78,845 |
+41,577 |
Jun16 |
151209 |
109.42 |
111.00 |
109.38 |
110.83 |
+1.38 |
730 |
1,791 |
+308 |
Total Volume and Open Interest |
293,853 |
452,513 |
+2,418 |
Mexican Peso(CME) |
Dec15 |
151209 |
587.75 |
590.75 |
584.63 |
584.88 |
-2.88 |
46,383 |
123,888 |
-1,800 |
Jan16 |
151209 |
584.13 |
584.13 |
584.13 |
584.13 |
-2.75 |
|
|
|
Total Volume and Open Interest |
57,564 |
188,103 |
+5,911 |
Brazilian Real(CME) |
Jan16 |
151209 |
261.60 |
267.25 |
260.80 |
266.50 |
+6.20 |
951 |
17,160 |
+52 |
Feb16 |
151209 |
264.05 |
264.05 |
264.05 |
264.05 |
+6.20 |
10 |
15 |
+10 |
Mar16 |
151209 |
259.00 |
262.60 |
257.25 |
261.60 |
+6.10 |
44 |
3,805 |
+9 |
Apr16 |
151209 |
258.90 |
258.90 |
258.90 |
258.90 |
+5.95 |
|
|
|
Total Volume and Open Interest |
1,005 |
21,388 |
+71 |
30-Year T-Bonds(CBOT) |
Dec15 |
151209 |
156~140 |
157~000 |
155~080 |
156~270 |
+0~200 |
3,315 |
15,347 |
-1,548 |
Mar16 |
151209 |
155~030 |
155~250 |
153~240 |
155~150 |
+0~200 |
239,836 |
509,923 |
+7,961 |
Jun16 |
151209 |
152~300 |
154~050 |
152~300 |
154~050 |
+0~200 |
|
|
|
Total Volume and Open Interest |
243,151 |
525,270 |
+6,413 |
10-Year T-Notes(CBOT) |
Dec15 |
151209 |
126~310 |
127~105 |
126~225 |
127~080 |
+0~105 |
30,109 |
66,215 |
-12,954 |
Mar16 |
151209 |
126~140 |
126~245 |
126~035 |
126~215 |
+0~110 |
882,975 |
2,586,306 |
-11,858 |
Jun16 |
151209 |
126~035 |
126~035 |
126~035 |
126~035 |
+0~110 |
1 |
1 |
+1 |
Total Volume and Open Interest |
913,085 |
2,652,522 |
-24,811 |
5-Year T-Notes(CBOT) |
Dec15 |
151209 |
119~074 |
119~142 |
119~036 |
119~130 |
+0~080 |
27,779 |
96,698 |
-14,608 |
Mar16 |
151209 |
118~232 |
118~312 |
118~192 |
118~292 |
+0~084 |
517,791 |
2,285,798 |
+6,714 |
Jun16 |
151209 |
118~122 |
118~122 |
118~122 |
118~122 |
+0~084 |
|
|
|
Total Volume and Open Interest |
545,570 |
2,382,496 |
-7,894 |
2 Year T-Notes(CBOT) |
Dec15 |
151209 |
109~000 |
109~020 |
108~314 |
109~012 |
+0~016 |
11,136 |
27,820 |
-3,376 |
Mar16 |
151209 |
108~236 |
108~264 |
108~226 |
108~256 |
+0~026 |
160,417 |
935,841 |
+4,604 |
Jun16 |
151209 |
108~182 |
108~182 |
108~182 |
108~182 |
+0~026 |
|
|
|
Total Volume and Open Interest |
171,553 |
963,661 |
+1,228 |
Eurodollars(CME) |
Dec15 |
151209 |
99.473 |
99.488 |
99.473 |
99.482 |
+0.005 |
219,620 |
1,068,724 |
-14,219 |
Mar16 |
151209 |
99.310 |
99.345 |
99.300 |
99.330 |
+0.020 |
172,806 |
1,396,645 |
+4,503 |
Jun16 |
151209 |
99.165 |
99.205 |
99.155 |
99.190 |
+0.030 |
178,773 |
1,207,139 |
+16,863 |
Sep16 |
151209 |
99.005 |
99.050 |
98.995 |
99.040 |
+0.040 |
135,555 |
1,081,625 |
+18,631 |
Dec16 |
151209 |
98.845 |
98.890 |
98.835 |
98.880 |
+0.040 |
248,269 |
1,359,367 |
+14,898 |
Mar17 |
151209 |
98.715 |
98.755 |
98.695 |
98.740 |
+0.040 |
142,783 |
760,659 |
+9,886 |
Jun17 |
151209 |
98.575 |
98.610 |
98.550 |
98.595 |
+0.040 |
118,448 |
671,686 |
+4,900 |
Sep17 |
151209 |
98.450 |
98.485 |
98.425 |
98.470 |
+0.040 |
126,210 |
614,393 |
+13,594 |
Dec17 |
151209 |
98.330 |
98.365 |
98.300 |
98.350 |
+0.040 |
153,328 |
745,204 |
+7,374 |
Mar18 |
151209 |
98.240 |
98.275 |
98.205 |
98.260 |
+0.045 |
87,861 |
394,601 |
+3,532 |
Jun18 |
151209 |
98.150 |
98.185 |
98.115 |
98.175 |
+0.045 |
82,892 |
371,577 |
+1,228 |
Sep18 |
151209 |
98.075 |
98.110 |
98.035 |
98.095 |
+0.045 |
55,354 |
353,360 |
+1,506 |
Dec18 |
151209 |
97.995 |
98.025 |
97.950 |
98.015 |
+0.045 |
55,458 |
331,655 |
+5,348 |
Mar19 |
151209 |
97.930 |
97.965 |
97.885 |
97.955 |
+0.045 |
29,691 |
195,826 |
-1,566 |
Jun19 |
151209 |
97.870 |
97.895 |
97.815 |
97.890 |
+0.045 |
24,900 |
159,934 |
+326 |
Sep19 |
151209 |
97.800 |
97.835 |
97.755 |
97.825 |
+0.040 |
24,478 |
127,302 |
-1,436 |
Dec19 |
151209 |
97.740 |
97.770 |
97.685 |
97.760 |
+0.035 |
23,130 |
135,727 |
-380 |
Mar20 |
151209 |
97.695 |
97.715 |
97.630 |
97.705 |
+0.030 |
13,791 |
71,165 |
-440 |
Total Volume and Open Interest |
1,950,195 |
11,370,178 |
+98,249 |
Ultra T-Bond(CBOT) |
Dec15 |
151209 |
159~02 |
159~28 |
158~00 |
159~22 |
+0~13 |
8,436 |
24,346 |
-5,025 |
Mar16 |
151209 |
159~22 |
160~02 |
158~00 |
159~24 |
+0~13 |
73,055 |
610,276 |
+6,192 |
Jun16 |
151209 |
160~24 |
160~24 |
160~24 |
160~24 |
+0~13 |
|
|
|
Total Volume and Open Interest |
81,491 |
634,622 |
+1,167 |
30 Day Federal Funds(CBOT) |
Dec15 |
151209 |
99.772 |
99.772 |
99.770 |
99.772 |
-0.003 |
5,304 |
89,319 |
+1,529 |
Jan16 |
151209 |
99.675 |
99.680 |
99.675 |
99.680 |
unch |
24,127 |
186,458 |
-10,736 |
Feb16 |
151209 |
99.645 |
99.655 |
99.640 |
99.650 |
unch |
5,718 |
127,516 |
-953 |
Mar16 |
151209 |
99.575 |
99.600 |
99.575 |
99.590 |
+0.010 |
3,698 |
26,524 |
+183 |
Apr16 |
151209 |
99.510 |
99.540 |
99.505 |
99.530 |
+0.015 |
3,649 |
80,025 |
-106 |
May16 |
151209 |
99.470 |
99.500 |
99.470 |
99.490 |
+0.020 |
5,239 |
48,440 |
+3,230 |
Total Volume and Open Interest |
63,807 |
676,342 |
-1,676 |
3-Mth Euro-Yen(CME) |
Dec15 |
151209 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151209 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151209 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151209 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151209 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151209 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151209 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151209 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151209 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151209 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
151209 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151209 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151209 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
151209 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151209 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151209 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
151209 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
151209 |
148.68 |
148.78 |
148.68 |
148.71 |
+0.03 |
3,210 |
6,141 |
+1,022 |
Jun16 |
151209 |
148.15 |
148.15 |
148.15 |
148.15 |
+0.03 |
|
|
|
Sep16 |
151209 |
147.59 |
147.59 |
147.59 |
147.59 |
+0.03 |
|
|
|
Total Volume and Open Interest |
7,441 |
24,341 |
+429 |
Euro-Bund(EUREX) |
Dec15 |
151208 |
156.55 |
157.11 |
156.55 |
156.94 |
+0.01 |
1,267,237 |
248,229 |
-267,226 |
Mar16 |
151209 |
158.74 |
158.83 |
158.13 |
158.26 |
-0.43 |
847,318 |
1,125,107 |
+123,772 |
Jun16 |
151209 |
155.75 |
155.75 |
155.75 |
155.75 |
-0.43 |
1 |
3 |
-1 |
Total Volume and Open Interest |
1,146,540 |
1,156,150 |
-93,418 |
Euro-Bobl(EUREX) |
Dec15 |
151208 |
129.29 |
129.38 |
129.24 |
129.25 |
-0.12 |
969,238 |
161,604 |
-239,533 |
Mar16 |
151209 |
130.88 |
130.98 |
130.81 |
130.86 |
-0.02 |
642,094 |
962,203 |
+82,749 |
Jun16 |
151209 |
129.13 |
129.13 |
129.13 |
129.13 |
-0.26 |
|
|
|
Total Volume and Open Interest |
878,273 |
967,754 |
-73,304 |
3-Mth Euribor(EUREX) |
Dec15 |
151209 |
100.130 |
100.130 |
100.125 |
100.125 |
unch |
15 |
27,315 |
-1,455 |
Mar16 |
151209 |
100.155 |
100.155 |
100.155 |
100.155 |
-0.005 |
38 |
5,271 |
-2 |
Jun16 |
151209 |
100.170 |
100.170 |
100.170 |
100.170 |
-0.005 |
22 |
10,199 |
+11 |
Total Volume and Open Interest |
803 |
72,921 |
-1,195 |
Long Gilt(LIFFE) |
Dec15 |
151209 |
118~22 |
118~22 |
118~04 |
118~05 |
-0~19 |
2,033 |
21,367 |
-339 |
Mar16 |
151209 |
117~26 |
117~26 |
117~04 |
117~08 |
-0~19 |
202,354 |
420,703 |
+10,737 |
Total Volume and Open Interest |
204,387 |
442,070 |
+10,398 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151209 |
99.42 |
99.43 |
99.41 |
99.42 |
-0.01 |
7,693 |
313,817 |
+1,019 |
Mar16 |
151209 |
99.36 |
99.37 |
99.35 |
99.36 |
unch |
25,353 |
427,220 |
+3,999 |
Jun16 |
151209 |
99.28 |
99.29 |
99.27 |
99.28 |
unch |
34,836 |
473,180 |
-3,475 |
Sep16 |
151209 |
99.19 |
99.19 |
99.17 |
99.18 |
-0.01 |
34,869 |
336,604 |
+58 |
Dec16 |
151209 |
99.09 |
99.09 |
99.06 |
99.07 |
-0.02 |
54,019 |
459,931 |
+1,186 |
Mar17 |
151209 |
98.97 |
98.98 |
98.95 |
98.96 |
-0.02 |
35,449 |
356,289 |
-3,538 |
Total Volume and Open Interest |
398,057 |
3,615,429 |
+31,822 |
3-Mth Euribor(LIFFE) |
Dec15 |
151209 |
100.125 |
100.130 |
100.120 |
100.120 |
-0.005 |
53,421 |
415,705 |
+2,840 |
Mar16 |
151209 |
100.155 |
100.160 |
100.145 |
100.150 |
-0.010 |
101,144 |
424,542 |
-9,934 |
Jun16 |
151209 |
100.170 |
100.175 |
100.160 |
100.165 |
-0.010 |
51,535 |
377,261 |
+4,025 |
Total Volume and Open Interest |
696,494 |
3,774,761 |
-1,623 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151209 |
97.71 |
97.72 |
97.64 |
97.66 |
-0.06 |
40,059 |
82,717 |
-11,672 |
Mar16 |
151209 |
97.80 |
97.82 |
97.79 |
97.81 |
unch |
37,525 |
237,111 |
+8,269 |
Jun16 |
151209 |
97.86 |
97.87 |
97.84 |
97.86 |
unch |
21,351 |
217,512 |
+2,798 |
Sep16 |
151209 |
97.88 |
97.90 |
97.87 |
97.90 |
+0.02 |
18,030 |
138,414 |
+3,236 |
Dec16 |
151209 |
97.89 |
97.91 |
97.88 |
97.90 |
+0.01 |
10,705 |
103,067 |
-1,016 |
Mar17 |
151209 |
97.87 |
97.89 |
97.85 |
97.89 |
+0.02 |
4,976 |
68,696 |
+586 |
Jun17 |
151209 |
97.83 |
97.86 |
97.82 |
97.86 |
+0.02 |
4,162 |
48,134 |
+1,057 |
Sep17 |
151209 |
97.79 |
97.81 |
97.78 |
97.81 |
+0.02 |
2,349 |
38,817 |
-41 |
Dec17 |
151209 |
97.73 |
97.76 |
97.73 |
97.76 |
+0.02 |
1,384 |
10,634 |
+469 |
Mar18 |
151209 |
97.68 |
97.71 |
97.68 |
97.71 |
+0.02 |
174 |
3,344 |
-49 |
Total Volume and Open Interest |
141,037 |
953,750 |
+3,667 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151209 |
97.14 |
97.15 |
97.11 |
97.15 |
+0.01 |
122,948 |
828,221 |
-21,451 |
Mar16 |
151209 |
97.09 |
97.11 |
97.07 |
97.11 |
+0.01 |
1,131 |
2,962 |
+1,095 |
Total Volume and Open Interest |
124,079 |
831,183 |
-20,356 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151209 |
97.88 |
97.90 |
97.86 |
97.90 |
+0.02 |
159,970 |
795,997 |
-24,857 |
Mar16 |
151209 |
97.86 |
97.89 |
97.85 |
97.88 |
+0.02 |
4,128 |
6,750 |
+4,128 |
Total Volume and Open Interest |
164,098 |
802,747 |
-20,729 |
Gold(CMX) |
Dec15 |
151209 |
1075.1 |
1086.0 |
1070.6 |
1077.6 |
+1.3 |
656 |
3,603 |
+834 |
Feb16 |
151209 |
1074.3 |
1085.0 |
1068.7 |
1076.5 |
+1.2 |
109,372 |
282,716 |
+3,593 |
Apr16 |
151209 |
1075.0 |
1085.3 |
1069.9 |
1077.2 |
+1.2 |
3,396 |
34,653 |
+1,149 |
Jun16 |
151209 |
1076.8 |
1085.8 |
1071.9 |
1077.9 |
+1.1 |
1,714 |
25,453 |
-667 |
Aug16 |
151209 |
1084.0 |
1084.0 |
1071.7 |
1078.8 |
+1.0 |
350 |
9,620 |
+64 |
Oct16 |
151209 |
1079.9 |
1079.9 |
1079.9 |
1079.9 |
+1.1 |
107 |
2,927 |
+43 |
Dec16 |
151209 |
1082.6 |
1088.8 |
1073.9 |
1081.2 |
+1.1 |
588 |
16,965 |
+200 |
Feb17 |
151209 |
1078.5 |
1082.4 |
1078.5 |
1082.4 |
+1.1 |
3 |
360 |
-3 |
Apr17 |
151209 |
1083.7 |
1083.7 |
1083.7 |
1083.7 |
+1.1 |
3 |
677 |
+3 |
Jun17 |
151209 |
1085.2 |
1085.2 |
1085.2 |
1085.2 |
+1.1 |
26 |
5,140 |
+26 |
Aug17 |
151209 |
1086.8 |
1086.8 |
1086.8 |
1086.8 |
+1.1 |
0 |
90 |
+0 |
Oct17 |
151209 |
1088.5 |
1088.5 |
1088.5 |
1088.5 |
+1.1 |
|
|
|
Total Volume and Open Interest |
116,805 |
394,401 |
+5,288 |
Silver(CMX) |
Dec15 |
151209 |
1414.0 |
1426.5 |
1411.0 |
1416.4 |
+7.3 |
60 |
412 |
-21 |
Mar16 |
151209 |
1413.0 |
1433.5 |
1410.5 |
1418.9 |
+7.3 |
41,322 |
129,156 |
+268 |
May16 |
151209 |
1418.5 |
1434.0 |
1416.5 |
1422.1 |
+7.3 |
1,150 |
9,917 |
+299 |
Jul16 |
151209 |
1431.0 |
1435.0 |
1419.5 |
1425.2 |
+7.4 |
982 |
7,456 |
+27 |
Sep16 |
151209 |
1435.0 |
1443.0 |
1425.0 |
1428.5 |
+7.4 |
264 |
4,025 |
+226 |
Dec16 |
151209 |
1438.5 |
1444.0 |
1433.2 |
1433.2 |
+7.4 |
141 |
7,803 |
+115 |
Mar17 |
151209 |
1438.3 |
1438.3 |
1438.3 |
1438.3 |
+7.4 |
0 |
34 |
+0 |
Total Volume and Open Interest |
44,880 |
162,910 |
+512 |
Platinum(NYMEX) |
Jan16 |
151209 |
846.9 |
866.8 |
846.2 |
865.8 |
+19.3 |
15,839 |
60,502 |
-1,311 |
Apr16 |
151209 |
850.5 |
867.1 |
848.8 |
866.3 |
+19.1 |
2,395 |
12,854 |
+1,277 |
Jul16 |
151209 |
861.0 |
867.8 |
856.6 |
867.6 |
+19.0 |
94 |
2,246 |
+94 |
Oct16 |
151209 |
868.6 |
868.6 |
868.6 |
868.6 |
+19.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
18,337 |
75,626 |
+63 |
Palladium(NYMEX) |
Dec15 |
151209 |
550.30 |
552.20 |
550.25 |
552.20 |
+4.95 |
6 |
317 |
-1 |
Mar16 |
151209 |
549.50 |
556.25 |
544.25 |
552.35 |
+4.45 |
3,810 |
25,793 |
-133 |
Jun16 |
151209 |
556.00 |
556.00 |
549.55 |
552.55 |
+4.45 |
3 |
150 |
-1 |
Total Volume and Open Interest |
3,822 |
26,299 |
-136 |
Copper(CMX) |
Dec15 |
151209 |
205.30 |
208.35 |
205.20 |
206.00 |
+1.20 |
628 |
2,660 |
-890 |
Mar16 |
151209 |
205.95 |
209.65 |
205.75 |
206.60 |
+1.20 |
41,163 |
136,860 |
+4,668 |
May16 |
151209 |
206.85 |
209.95 |
206.50 |
207.05 |
+1.10 |
4,307 |
19,136 |
+393 |
Jul16 |
151209 |
206.80 |
210.30 |
206.80 |
207.35 |
+1.00 |
2,005 |
11,239 |
-880 |
Sep16 |
151209 |
209.95 |
210.30 |
207.20 |
207.80 |
+0.95 |
304 |
2,295 |
+74 |
Total Volume and Open Interest |
49,209 |
182,026 |
+3,366 |
E-mini DJIA Index(CBOT) |
Dec15 |
151209 |
17542 |
17762 |
17391 |
17456 |
-78 |
148,528 |
96,269 |
-3,705 |
Mar16 |
151209 |
17471 |
17681 |
17309 |
17375 |
-81 |
4,929 |
8,108 |
+2,951 |
Jun16 |
151209 |
17340 |
17340 |
17294 |
17294 |
-81 |
2 |
20 |
+1 |
Sep16 |
151209 |
17198 |
17198 |
17198 |
17198 |
-81 |
0 |
57 |
+0 |
Total Volume and Open Interest |
153,459 |
104,454 |
-753 |
S & P 500(CME) |
Dec15 |
151209 |
2062.50 |
2079.50 |
2036.00 |
2042.10 |
-16.60 |
7,462 |
91,175 |
+104 |
Mar16 |
151209 |
2047.00 |
2071.00 |
2028.00 |
2034.20 |
-16.80 |
3,423 |
8,607 |
+2,394 |
Jun16 |
151209 |
2027.20 |
2062.20 |
2023.20 |
2027.20 |
-17.00 |
35 |
3,507 |
+1 |
Sep16 |
151209 |
2021.20 |
2056.20 |
2017.20 |
2021.20 |
-17.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,920 |
103,290 |
+2,499 |
S & P 500 E-Mini(Globex) |
Dec15 |
151209 |
2059.50 |
2079.75 |
2034.25 |
2042.00 |
-16.75 |
1,699,318 |
2,642,562 |
-25,534 |
Mar16 |
151209 |
2051.75 |
2071.75 |
2026.25 |
2034.25 |
-16.75 |
63,092 |
231,751 |
+28,110 |
Jun16 |
151209 |
2050.25 |
2064.50 |
2019.75 |
2027.25 |
-17.00 |
218 |
6,908 |
+12 |
Sep16 |
151209 |
2033.25 |
2057.00 |
2013.75 |
2021.25 |
-17.00 |
9 |
181 |
+0 |
Total Volume and Open Interest |
1,762,639 |
2,881,414 |
+2,588 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151209 |
4690.50 |
4707.50 |
4593.30 |
4616.00 |
-71.30 |
224,657 |
323,551 |
-4,556 |
Mar16 |
151209 |
4683.00 |
4701.80 |
4587.30 |
4609.80 |
-72.00 |
5,611 |
12,036 |
+2,593 |
Jun16 |
151209 |
4677.50 |
4687.50 |
4589.50 |
4603.50 |
-72.00 |
1 |
230 |
+1 |
Total Volume and Open Interest |
230,269 |
335,894 |
-1,962 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151209 |
1421.20 |
1434.60 |
1402.30 |
1403.00 |
-17.10 |
17,540 |
86,763 |
-264 |
Mar16 |
151209 |
1413.30 |
1429.20 |
1397.30 |
1397.70 |
-16.80 |
8 |
39 |
+7 |
Jun16 |
151209 |
1389.60 |
1415.20 |
1389.60 |
1389.60 |
-16.80 |
|
|
|
Total Volume and Open Interest |
17,548 |
86,817 |
-257 |
Volatility Index(CBOE) |
Dec15 |
151209 |
17.80 |
19.40 |
17.06 |
18.98 |
+1.20 |
88,903 |
116,861 |
+0 |
Jan16 |
151209 |
18.35 |
19.34 |
17.79 |
19.03 |
+0.70 |
49,246 |
105,698 |
+0 |
Feb16 |
151209 |
18.73 |
19.63 |
18.35 |
19.28 |
+0.50 |
10,722 |
32,040 |
+0 |
Mar16 |
151209 |
19.00 |
19.75 |
18.68 |
19.43 |
+0.45 |
6,262 |
18,107 |
+0 |
Total Volume and Open Interest |
162,139 |
307,114 |
+0 |
Russell 2000(ICE) |
Dec15 |
151209 |
1159.10 |
1166.00 |
1140.20 |
1142.40 |
-14.00 |
108,959 |
373,095 |
-1,275 |
Mar16 |
151209 |
1155.50 |
1160.70 |
1135.40 |
1137.50 |
-13.80 |
3,269 |
27,385 |
+2,894 |
Jun16 |
151209 |
1133.80 |
1133.80 |
1133.80 |
1133.80 |
-13.80 |
|
|
|
Total Volume and Open Interest |
112,228 |
400,481 |
+1,619 |
Nikkei 225(CME) |
Dec15 |
151209 |
19380 |
19475 |
18875 |
18950 |
-445 |
47,559 |
31,448 |
-17,745 |
Mar16 |
151209 |
19455 |
19525 |
18925 |
19005 |
-445 |
37,567 |
31,396 |
+28,312 |
Total Volume and Open Interest |
85,126 |
62,845 |
+10,567 |
Nikkei 225(SGX) |
Dec15 |
151209 |
19510 |
19520 |
19245 |
19300 |
-185 |
115,319 |
234,893 |
-18,709 |
Mar16 |
151209 |
19490 |
19505 |
19220 |
19290 |
-175 |
21,243 |
31,729 |
+17,461 |
Jun16 |
151209 |
19160 |
19160 |
19160 |
19160 |
-180 |
0 |
205 |
+0 |
Total Volume and Open Interest |
136,617 |
276,233 |
-1,193 |
CAC 40(EURONEXT) |
Dec15 |
151209 |
4687.0 |
4715.5 |
4570.0 |
4636.5 |
-44.5 |
90,844 |
278,377 |
-22,969 |
Jan16 |
151209 |
4690.0 |
4708.0 |
4572.0 |
4632.0 |
-44.5 |
1,187 |
2,392 |
+1,120 |
Feb16 |
151209 |
4627.5 |
4627.5 |
4627.5 |
4627.5 |
-44.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
92,408 |
282,027 |
-21,527 |
Hang Seng Index(HKFE) |
Dec15 |
151209 |
21824 |
21850 |
21552 |
21779 |
-45 |
84,778 |
92,241 |
-794 |
Jan16 |
151209 |
21820 |
21863 |
21579 |
21794 |
-47 |
701 |
1,201 |
+363 |
Total Volume and Open Interest |
85,613 |
97,643 |
-458 |
DAX(EUREX) |
Dec15 |
151209 |
10689.0 |
10719.5 |
10447.5 |
10610.5 |
-76.5 |
95,976 |
135,697 |
-1,903 |
Mar16 |
151209 |
10700.5 |
10725.0 |
10460.0 |
10619.0 |
-76.5 |
2,837 |
34,157 |
+1,009 |
Jun16 |
151209 |
10654.5 |
10654.5 |
10554.5 |
10653.0 |
-77.0 |
13 |
2,292 |
-2 |
Total Volume and Open Interest |
98,826 |
172,146 |
-896 |
FT-SE 100(EURONEXT) |
Dec15 |
151209 |
6143.50 |
6175.00 |
6048.50 |
6135.50 |
-8.00 |
86,206 |
561,278 |
-1,957 |
Mar16 |
151209 |
6107.50 |
6127.00 |
6005.00 |
6088.50 |
-8.00 |
5,778 |
22,380 |
+4,984 |
Jun16 |
151209 |
6036.50 |
6036.50 |
6036.50 |
6036.50 |
-8.00 |
1 |
2,129 |
+0 |
Total Volume and Open Interest |
91,985 |
585,787 |
+3,027 |
SPI 200(SFE) |
Dec15 |
151209 |
5110.0 |
5126.0 |
5063.0 |
5081.0 |
-28.0 |
32,367 |
253,312 |
-1,865 |
Mar16 |
151209 |
5061.0 |
5074.0 |
5024.0 |
5031.0 |
-27.0 |
171 |
5,404 |
+43 |
Jun16 |
151209 |
5021.0 |
5021.0 |
5021.0 |
5021.0 |
-27.0 |
0 |
1,424 |
+0 |
Total Volume and Open Interest |
32,538 |
261,181 |
-1,822 |
FTSE MIB(ISE) |
Dec15 |
151209 |
21610.00 |
21695.00 |
21350.00 |
21568.00 |
-39.00 |
23,222 |
71,750 |
-4 |
Mar16 |
151209 |
21650.00 |
21710.00 |
21380.00 |
21585.00 |
-42.00 |
461 |
2,056 |
+274 |
Jun16 |
151209 |
21166.00 |
21166.00 |
21166.00 |
21166.00 |
-42.00 |
|
|
|
Total Volume and Open Interest |
23,683 |
73,806 |
+270 |
KOSPI 200(KFE) |
Dec15 |
151209 |
239.80 |
239.95 |
239.35 |
239.95 |
+0.05 |
141,872 |
100,008 |
-12,514 |
Mar16 |
151209 |
237.40 |
237.50 |
236.90 |
237.50 |
+0.05 |
7,791 |
37,590 |
+22,030 |
Jun16 |
151209 |
236.70 |
257.20 |
236.70 |
238.20 |
unch |
13 |
674 |
+1 |
Total Volume and Open Interest |
149,676 |
139,664 |
+9,517 |
GSCI(CME) |
Dec15 |
151209 |
320.05 |
322.80 |
313.90 |
316.80 |
-0.40 |
1,583 |
11,463 |
-1,560 |
Jan16 |
151209 |
322.60 |
327.00 |
318.40 |
321.55 |
-0.10 |
1,570 |
1,779 |
+1,537 |
Feb16 |
151209 |
326.55 |
326.55 |
326.55 |
326.55 |
-0.10 |
|
|
|
Total Volume and Open Interest |
3,153 |
13,242 |
-23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|