|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 10, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151210 |
877.00 |
886.50 |
872.75 |
878.25 |
+1.50 |
155,245 |
221,560 |
-15,992 |
Mar16 |
151210 |
879.50 |
889.50 |
875.75 |
881.25 |
+1.50 |
76,084 |
204,373 |
+10,845 |
May16 |
151210 |
884.75 |
895.50 |
881.75 |
887.50 |
+1.75 |
21,419 |
92,424 |
+2,386 |
Jul16 |
151210 |
892.25 |
902.25 |
888.25 |
894.00 |
+1.75 |
17,464 |
89,692 |
+2,307 |
Aug16 |
151210 |
895.00 |
902.25 |
891.25 |
896.00 |
+2.25 |
1,060 |
11,268 |
+116 |
Sep16 |
151210 |
892.25 |
903.50 |
891.00 |
895.25 |
+2.75 |
264 |
2,448 |
+21 |
Nov16 |
151210 |
896.50 |
907.00 |
891.25 |
898.75 |
+3.25 |
6,511 |
72,392 |
+315 |
Jan17 |
151210 |
901.00 |
910.25 |
900.00 |
905.00 |
+4.00 |
54 |
793 |
-9 |
Mar17 |
151210 |
909.00 |
911.25 |
907.25 |
907.25 |
+2.75 |
51 |
836 |
+0 |
May17 |
151210 |
911.25 |
911.25 |
911.25 |
911.25 |
+2.50 |
12 |
626 |
+1 |
Jul17 |
151210 |
925.00 |
925.00 |
917.00 |
917.00 |
+2.75 |
8 |
904 |
+2 |
Aug17 |
151210 |
914.25 |
914.25 |
914.25 |
914.25 |
+2.75 |
0 |
42 |
+0 |
Sep17 |
151210 |
909.00 |
909.00 |
909.00 |
909.00 |
+2.75 |
0 |
24 |
+0 |
Nov17 |
151210 |
909.50 |
909.50 |
906.00 |
906.00 |
+3.00 |
2 |
1,071 |
+0 |
Total Volume and Open Interest |
278,174 |
698,467 |
-8 |
Soybean Meal(CBOT) |
Dec15 |
151210 |
279.00 |
280.00 |
274.20 |
274.20 |
-4.60 |
699 |
1,025 |
-454 |
Jan16 |
151210 |
277.40 |
278.40 |
273.50 |
273.80 |
-3.20 |
57,027 |
111,183 |
-9,420 |
Mar16 |
151210 |
278.90 |
280.00 |
275.40 |
275.70 |
-2.80 |
41,775 |
118,682 |
+6,110 |
May16 |
151210 |
281.20 |
282.60 |
278.20 |
278.40 |
-2.60 |
13,635 |
67,600 |
+210 |
Jul16 |
151210 |
284.00 |
285.10 |
280.80 |
281.00 |
-2.60 |
10,032 |
49,351 |
-23 |
Aug16 |
151210 |
285.00 |
285.90 |
282.20 |
282.40 |
-2.50 |
1,777 |
14,649 |
+188 |
Sep16 |
151210 |
286.30 |
287.10 |
283.50 |
283.50 |
-2.50 |
1,179 |
12,439 |
+89 |
Oct16 |
151210 |
286.80 |
286.80 |
283.80 |
283.90 |
-2.20 |
544 |
10,172 |
+90 |
Dec16 |
151210 |
287.60 |
288.40 |
285.10 |
285.30 |
-1.90 |
2,667 |
30,848 |
+454 |
Jan17 |
151210 |
288.50 |
288.50 |
286.60 |
286.60 |
-1.80 |
29 |
1,718 |
+17 |
Total Volume and Open Interest |
129,423 |
421,259 |
-2,692 |
Soybean Oil(CBOT) |
Dec15 |
151210 |
31.25 |
31.60 |
31.24 |
31.51 |
+0.65 |
673 |
822 |
-387 |
Jan16 |
151210 |
31.03 |
32.06 |
30.86 |
31.79 |
+0.68 |
83,484 |
107,095 |
-8,084 |
Mar16 |
151210 |
31.25 |
32.29 |
31.10 |
32.03 |
+0.69 |
54,905 |
118,253 |
+2,903 |
May16 |
151210 |
31.43 |
32.44 |
31.25 |
32.18 |
+0.68 |
21,014 |
75,097 |
+1,591 |
Jul16 |
151210 |
31.51 |
32.59 |
31.39 |
32.34 |
+0.70 |
12,268 |
59,794 |
-64 |
Aug16 |
151210 |
31.61 |
32.55 |
31.43 |
32.37 |
+0.72 |
2,204 |
9,136 |
+178 |
Sep16 |
151210 |
31.61 |
32.61 |
31.43 |
32.38 |
+0.70 |
1,716 |
7,465 |
-71 |
Oct16 |
151210 |
31.44 |
32.54 |
31.39 |
32.28 |
+0.71 |
748 |
8,454 |
+11 |
Dec16 |
151210 |
31.50 |
32.54 |
31.38 |
32.29 |
+0.70 |
4,011 |
28,525 |
+325 |
Jan17 |
151210 |
31.63 |
32.49 |
31.63 |
32.49 |
+0.69 |
27 |
1,927 |
+12 |
Total Volume and Open Interest |
181,166 |
419,901 |
-3,533 |
Canola(WCE) |
Jan16 |
151210 |
468.0 |
475.1 |
468.0 |
474.0 |
+4.7 |
12,448 |
55,871 |
-10,304 |
Mar16 |
151210 |
479.5 |
485.0 |
477.8 |
483.6 |
+4.4 |
17,145 |
94,285 |
+5,818 |
May16 |
151210 |
487.9 |
492.7 |
485.9 |
491.5 |
+4.0 |
5,148 |
13,525 |
+80 |
Jul16 |
151210 |
494.8 |
498.1 |
491.7 |
496.8 |
+3.8 |
3,482 |
14,510 |
-165 |
Nov16 |
151210 |
493.7 |
494.6 |
491.6 |
493.8 |
+2.0 |
2,928 |
11,685 |
+425 |
Total Volume and Open Interest |
41,518 |
190,247 |
-3,997 |
Corn(CBOT) |
Dec15 |
151210 |
372.50 |
379.25 |
371.75 |
377.25 |
+5.50 |
3,115 |
6,411 |
-1,524 |
Mar16 |
151210 |
373.75 |
379.75 |
372.25 |
379.25 |
+5.50 |
114,580 |
718,414 |
-920 |
May16 |
151210 |
379.25 |
385.00 |
378.00 |
384.25 |
+5.00 |
26,372 |
180,740 |
-1,114 |
Jul16 |
151210 |
384.25 |
389.50 |
383.00 |
388.75 |
+4.50 |
17,147 |
165,488 |
-2,349 |
Sep16 |
151210 |
388.75 |
393.50 |
387.00 |
392.25 |
+4.00 |
2,799 |
66,232 |
+153 |
Dec16 |
151210 |
395.25 |
400.50 |
394.00 |
399.25 |
+3.75 |
6,270 |
126,854 |
+842 |
Mar17 |
151210 |
406.25 |
410.00 |
404.25 |
408.75 |
+3.75 |
332 |
7,383 |
+47 |
May17 |
151210 |
411.00 |
415.75 |
411.00 |
414.75 |
+3.50 |
83 |
1,853 |
+37 |
Jul17 |
151210 |
415.75 |
420.25 |
415.75 |
419.75 |
+3.50 |
83 |
2,382 |
+16 |
Sep17 |
151210 |
411.00 |
414.25 |
411.00 |
414.25 |
+3.25 |
22 |
1,074 |
+14 |
Total Volume and Open Interest |
170,900 |
1,280,685 |
-4,815 |
Wheat(CBOT) |
Dec15 |
151210 |
478.50 |
487.75 |
476.75 |
484.50 |
+6.50 |
134 |
174 |
-208 |
Mar16 |
151210 |
489.00 |
498.00 |
485.50 |
495.50 |
+5.75 |
48,421 |
216,612 |
+259 |
May16 |
151210 |
495.50 |
503.50 |
491.50 |
501.00 |
+5.50 |
12,812 |
49,263 |
-411 |
Jul16 |
151210 |
500.00 |
507.50 |
496.00 |
505.00 |
+5.00 |
8,692 |
54,037 |
+169 |
Sep16 |
151210 |
509.75 |
516.00 |
505.25 |
514.75 |
+5.00 |
1,321 |
9,437 |
+267 |
Dec16 |
151210 |
524.00 |
530.50 |
519.75 |
528.00 |
+4.75 |
979 |
18,170 |
+202 |
Total Volume and Open Interest |
72,431 |
349,793 |
+286 |
Wheat(KCBT) |
Dec15 |
151210 |
475.75 |
475.75 |
475.75 |
475.75 |
+8.50 |
27 |
68 |
-5 |
Mar16 |
151210 |
479.25 |
491.75 |
477.75 |
489.75 |
+9.25 |
10,147 |
111,702 |
-94 |
May16 |
151210 |
490.50 |
501.75 |
488.00 |
500.00 |
+8.75 |
3,376 |
20,328 |
+371 |
Jul16 |
151210 |
500.75 |
512.50 |
499.25 |
510.25 |
+8.25 |
2,025 |
40,729 |
+228 |
Sep16 |
151210 |
516.00 |
525.50 |
514.50 |
524.25 |
+8.00 |
357 |
6,258 |
+101 |
Dec16 |
151210 |
533.00 |
544.00 |
532.25 |
542.25 |
+7.75 |
181 |
10,498 |
+88 |
Total Volume and Open Interest |
16,127 |
190,229 |
+692 |
Wheat(MGE) |
Dec15 |
151210 |
529.00 |
529.00 |
522.75 |
529.00 |
+6.25 |
0 |
9 |
+0 |
Mar16 |
151210 |
509.00 |
517.50 |
508.00 |
515.50 |
+5.75 |
4,652 |
37,152 |
-139 |
May16 |
151210 |
518.00 |
526.00 |
517.25 |
525.25 |
+6.50 |
1,119 |
12,280 |
-26 |
Jul16 |
151210 |
526.50 |
535.00 |
526.50 |
534.25 |
+6.75 |
714 |
9,521 |
+215 |
Sep16 |
151210 |
543.75 |
546.00 |
541.50 |
545.25 |
+7.50 |
51 |
4,895 |
+6 |
Total Volume and Open Interest |
6,691 |
67,383 |
+141 |
Oats(CBOT) |
Dec15 |
151210 |
261.50 |
261.50 |
261.50 |
261.50 |
-0.75 |
10 |
156 |
-9 |
Mar16 |
151210 |
238.25 |
238.75 |
236.25 |
237.50 |
-0.75 |
506 |
6,956 |
-73 |
May16 |
151210 |
235.00 |
236.00 |
235.00 |
235.25 |
-0.75 |
30 |
881 |
+11 |
Jul16 |
151210 |
238.00 |
238.00 |
236.25 |
236.25 |
-0.50 |
40 |
272 |
+32 |
Total Volume and Open Interest |
586 |
8,293 |
-39 |
Rough Rice(CBOT) |
Jan16 |
151210 |
11.02 |
11.22 |
10.98 |
11.11 |
+0.10 |
603 |
7,664 |
-83 |
Mar16 |
151210 |
11.31 |
11.48 |
11.25 |
11.38 |
+0.11 |
431 |
3,895 |
+172 |
May16 |
151210 |
11.75 |
11.78 |
11.67 |
11.67 |
+0.11 |
20 |
2,004 |
-3 |
Jul16 |
151210 |
11.92 |
11.92 |
11.92 |
11.92 |
+0.10 |
22 |
824 |
+17 |
Total Volume and Open Interest |
1,076 |
14,485 |
+103 |
Live Cattle(CME) |
Dec15 |
151210 |
119.700 |
122.350 |
118.100 |
121.550 |
+1.700 |
6,392 |
10,681 |
-2,145 |
Feb16 |
151210 |
123.635 |
127.050 |
122.385 |
126.535 |
+2.385 |
23,695 |
119,367 |
-1,749 |
Apr16 |
151210 |
124.950 |
128.350 |
124.050 |
127.650 |
+2.015 |
9,769 |
59,034 |
-832 |
Jun16 |
151210 |
117.180 |
119.850 |
116.350 |
119.135 |
+1.350 |
8,589 |
37,680 |
+1,017 |
Aug16 |
151210 |
115.180 |
117.230 |
113.885 |
116.600 |
+0.965 |
3,161 |
11,243 |
+444 |
Oct16 |
151210 |
116.400 |
118.350 |
115.180 |
117.635 |
+0.850 |
1,449 |
6,572 |
+317 |
Total Volume and Open Interest |
53,552 |
251,061 |
-2,996 |
Feeder Cattle(CME) |
Jan16 |
151210 |
149.880 |
153.900 |
147.750 |
153.050 |
+2.420 |
5,657 |
15,416 |
-530 |
Mar16 |
151210 |
147.535 |
151.785 |
145.535 |
150.850 |
+2.315 |
4,030 |
9,097 |
+306 |
Apr16 |
151210 |
148.685 |
152.950 |
146.850 |
152.150 |
+2.415 |
1,685 |
3,125 |
-217 |
May16 |
151210 |
149.685 |
153.785 |
148.000 |
153.185 |
+2.385 |
1,637 |
3,822 |
+369 |
Aug16 |
151210 |
152.300 |
155.800 |
150.550 |
155.080 |
+1.780 |
714 |
2,739 |
+173 |
Sep16 |
151210 |
150.150 |
153.630 |
148.830 |
153.250 |
+2.120 |
61 |
171 |
+10 |
Oct16 |
151210 |
148.350 |
151.580 |
147.350 |
151.580 |
+1.880 |
39 |
125 |
+9 |
Total Volume and Open Interest |
13,855 |
34,635 |
+134 |
Lean Hogs(CME) |
Dec15 |
151210 |
56.250 |
56.650 |
56.180 |
56.235 |
-0.515 |
7,825 |
14,412 |
-2,158 |
Feb16 |
151210 |
58.830 |
59.550 |
58.830 |
59.235 |
-0.015 |
18,807 |
81,626 |
-1,261 |
Apr16 |
151210 |
62.930 |
63.500 |
62.930 |
63.250 |
unch |
6,416 |
40,275 |
-712 |
May16 |
151210 |
70.500 |
70.650 |
70.500 |
70.650 |
-0.180 |
35 |
745 |
+3 |
Jun16 |
151210 |
74.900 |
75.285 |
74.830 |
75.100 |
+0.120 |
5,496 |
21,811 |
+529 |
Jul16 |
151210 |
75.600 |
75.800 |
75.480 |
75.650 |
+0.100 |
1,828 |
7,380 |
+121 |
Aug16 |
151210 |
75.635 |
75.750 |
75.385 |
75.650 |
+0.015 |
1,341 |
5,245 |
+163 |
Oct16 |
151210 |
67.135 |
67.300 |
67.000 |
67.250 |
+0.025 |
563 |
4,042 |
+246 |
Total Volume and Open Interest |
42,500 |
179,003 |
-3,040 |
Class III Milk(CME) |
Dec15 |
151210 |
14.63 |
14.66 |
14.59 |
14.60 |
unch |
51 |
4,300 |
-4 |
Jan16 |
151210 |
14.02 |
14.06 |
13.98 |
14.03 |
+0.01 |
374 |
3,858 |
+32 |
Feb16 |
151210 |
14.25 |
14.29 |
14.21 |
14.24 |
-0.04 |
131 |
3,108 |
+66 |
Mar16 |
151210 |
14.76 |
14.76 |
14.62 |
14.65 |
-0.10 |
99 |
2,806 |
+67 |
Apr16 |
151210 |
15.16 |
15.17 |
15.03 |
15.05 |
-0.11 |
82 |
2,156 |
+52 |
May16 |
151210 |
15.49 |
15.49 |
15.43 |
15.44 |
-0.05 |
85 |
1,886 |
+68 |
Jun16 |
151210 |
15.84 |
15.85 |
15.80 |
15.80 |
-0.04 |
18 |
1,646 |
+13 |
Jul16 |
151210 |
16.21 |
16.21 |
16.19 |
16.19 |
-0.01 |
21 |
1,374 |
+14 |
Aug16 |
151210 |
16.50 |
16.50 |
16.40 |
16.45 |
+0.02 |
21 |
1,287 |
+17 |
Sep16 |
151210 |
16.63 |
16.66 |
16.59 |
16.62 |
+0.01 |
22 |
1,285 |
+11 |
Oct16 |
151210 |
16.62 |
16.62 |
16.60 |
16.60 |
unch |
32 |
1,202 |
+7 |
Nov16 |
151210 |
16.42 |
16.45 |
16.42 |
16.43 |
+0.01 |
33 |
1,100 |
+28 |
Dec16 |
151210 |
16.35 |
16.45 |
16.35 |
16.39 |
+0.05 |
11 |
1,067 |
+7 |
Total Volume and Open Interest |
980 |
27,393 |
+378 |
Cocoa(ICE) |
Dec15 |
151210 |
3371 |
3373 |
3344 |
3344 |
-25 |
8 |
60 |
-21 |
Mar16 |
151210 |
3375 |
3380 |
3344 |
3347 |
-24 |
28,563 |
121,510 |
-6,274 |
May16 |
151210 |
3374 |
3374 |
3338 |
3341 |
-25 |
6,638 |
44,225 |
-576 |
Jul16 |
151210 |
3366 |
3367 |
3333 |
3335 |
-24 |
3,342 |
21,456 |
-24 |
Sep16 |
151210 |
3351 |
3351 |
3326 |
3327 |
-23 |
1,549 |
17,554 |
+252 |
Dec16 |
151210 |
3324 |
3326 |
3302 |
3303 |
-22 |
328 |
11,124 |
-15 |
Mar17 |
151210 |
3303 |
3303 |
3279 |
3280 |
-24 |
83 |
19,837 |
-36 |
Total Volume and Open Interest |
40,530 |
242,561 |
-6,692 |
Coffee "C"(ICE) |
Dec15 |
151210 |
122.65 |
122.65 |
122.65 |
122.65 |
-1.20 |
1 |
127 |
-49 |
Mar16 |
151210 |
126.80 |
127.65 |
124.90 |
126.35 |
-0.45 |
14,068 |
89,440 |
-1,202 |
May16 |
151210 |
128.50 |
129.70 |
127.10 |
128.40 |
-0.50 |
2,195 |
32,264 |
+464 |
Jul16 |
151210 |
130.65 |
131.70 |
128.95 |
130.35 |
-0.50 |
1,214 |
16,056 |
+191 |
Sep16 |
151210 |
132.15 |
133.50 |
130.80 |
132.15 |
-0.55 |
825 |
9,617 |
+56 |
Dec16 |
151210 |
136.00 |
136.00 |
133.85 |
134.60 |
-0.65 |
588 |
11,760 |
-39 |
Total Volume and Open Interest |
19,174 |
165,755 |
-472 |
Orange Juice(ICE) |
Jan16 |
151210 |
153.00 |
155.00 |
146.75 |
148.60 |
-3.25 |
808 |
8,236 |
-155 |
Mar16 |
151210 |
151.75 |
153.00 |
147.00 |
148.35 |
-2.95 |
262 |
5,034 |
-60 |
May16 |
151210 |
149.95 |
149.95 |
147.00 |
148.30 |
-2.70 |
55 |
1,208 |
+14 |
Jul16 |
151210 |
150.05 |
150.05 |
149.30 |
149.30 |
-1.50 |
30 |
407 |
+26 |
Sep16 |
151210 |
149.05 |
149.45 |
149.05 |
149.45 |
-1.50 |
10 |
76 |
+10 |
Nov16 |
151210 |
149.45 |
149.45 |
149.45 |
149.45 |
-1.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,165 |
14,968 |
-165 |
Sugar #11(ICE) |
Mar16 |
151210 |
15.13 |
15.16 |
14.50 |
14.55 |
-0.54 |
66,829 |
421,948 |
-5,673 |
May16 |
151210 |
14.72 |
14.72 |
14.14 |
14.18 |
-0.50 |
16,139 |
171,934 |
+2,721 |
Jul16 |
151210 |
14.39 |
14.39 |
13.84 |
13.89 |
-0.46 |
7,118 |
117,506 |
-505 |
Oct16 |
151210 |
14.38 |
14.40 |
13.90 |
13.95 |
-0.43 |
3,668 |
76,084 |
+358 |
Mar17 |
151210 |
14.79 |
14.79 |
14.34 |
14.38 |
-0.41 |
1,465 |
42,176 |
+458 |
May17 |
151210 |
14.48 |
14.48 |
14.12 |
14.15 |
-0.38 |
177 |
8,654 |
-4 |
Jul17 |
151210 |
14.17 |
14.17 |
13.90 |
13.90 |
-0.33 |
134 |
9,777 |
+5 |
Oct17 |
151210 |
14.07 |
14.07 |
13.80 |
13.86 |
-0.26 |
56 |
9,428 |
-4 |
Total Volume and Open Interest |
95,649 |
864,728 |
-2,648 |
London Cocoa(LCE) |
Dec15 |
151210 |
2268 |
2269 |
2241 |
2244 |
-21 |
2,650 |
22,142 |
-128 |
Mar16 |
151210 |
2294 |
2297 |
2278 |
2279 |
-14 |
14,741 |
91,572 |
+374 |
May16 |
151210 |
2295 |
2295 |
2272 |
2274 |
-14 |
5,198 |
37,251 |
+573 |
Jul16 |
151210 |
2286 |
2287 |
2269 |
2270 |
-13 |
2,708 |
36,139 |
-18 |
Sep16 |
151210 |
2276 |
2278 |
2261 |
2262 |
-13 |
1,533 |
35,343 |
-97 |
Dec16 |
151210 |
2242 |
2242 |
2229 |
2229 |
-13 |
823 |
23,229 |
+217 |
Mar17 |
151210 |
2212 |
2212 |
2203 |
2203 |
-13 |
213 |
28,505 |
-43 |
Total Volume and Open Interest |
27,904 |
274,816 |
+880 |
London Sugar(LCE) |
Mar16 |
151210 |
409.10 |
409.40 |
397.50 |
398.20 |
-10.70 |
5,674 |
43,199 |
-153 |
May16 |
151210 |
408.90 |
408.90 |
397.00 |
397.20 |
-11.40 |
1,962 |
18,764 |
+322 |
Aug16 |
151210 |
405.40 |
405.40 |
395.00 |
395.10 |
-10.30 |
820 |
10,363 |
-75 |
Oct16 |
151210 |
403.20 |
403.20 |
394.00 |
394.00 |
-9.90 |
296 |
5,351 |
+46 |
Dec16 |
151210 |
403.90 |
403.90 |
396.20 |
396.20 |
-8.60 |
101 |
1,888 |
+9 |
Total Volume and Open Interest |
8,980 |
81,561 |
+166 |
Cotton(ICE) |
Mar16 |
151210 |
64.81 |
64.84 |
63.58 |
63.77 |
-1.04 |
14,741 |
143,077 |
-15 |
May16 |
151210 |
65.52 |
65.52 |
64.33 |
64.55 |
-1.01 |
3,763 |
27,293 |
+139 |
Jul16 |
151210 |
65.96 |
65.96 |
64.97 |
65.20 |
-0.94 |
1,431 |
11,442 |
+740 |
Oct16 |
151210 |
64.64 |
64.64 |
64.64 |
64.64 |
-0.83 |
0 |
3 |
+0 |
Dec16 |
151210 |
65.77 |
65.77 |
64.87 |
65.23 |
-0.67 |
357 |
9,404 |
+4 |
Mar17 |
151210 |
65.64 |
65.64 |
65.37 |
65.37 |
-0.70 |
15 |
400 |
+5 |
Total Volume and Open Interest |
20,307 |
191,774 |
+866 |
Lumber(CME) |
Jan16 |
151210 |
264.2 |
267.1 |
260.8 |
263.7 |
-1.1 |
799 |
2,362 |
-24 |
Mar16 |
151210 |
262.2 |
266.5 |
261.0 |
262.9 |
-1.2 |
317 |
1,619 |
+25 |
May16 |
151210 |
265.0 |
267.0 |
263.7 |
263.9 |
-1.0 |
19 |
360 |
+4 |
Jul16 |
151210 |
265.0 |
265.0 |
265.0 |
265.0 |
-1.0 |
1 |
18 |
+1 |
Total Volume and Open Interest |
1,136 |
4,367 |
+6 |
Crude Oil(NYM) |
Jan16 |
151210 |
37.27 |
37.54 |
36.38 |
36.76 |
-0.40 |
767,184 |
389,020 |
-82,195 |
Feb16 |
151210 |
38.89 |
39.11 |
38.08 |
38.43 |
-0.29 |
352,770 |
260,428 |
+34,639 |
Mar16 |
151210 |
40.09 |
40.37 |
39.42 |
39.78 |
-0.17 |
179,570 |
217,640 |
+16,676 |
Apr16 |
151210 |
41.11 |
41.31 |
40.47 |
40.82 |
-0.09 |
66,372 |
89,770 |
+7,480 |
May16 |
151210 |
41.96 |
42.11 |
41.35 |
41.69 |
unch |
35,884 |
70,365 |
+1,363 |
Jun16 |
151210 |
42.45 |
42.73 |
41.94 |
42.38 |
+0.09 |
58,218 |
118,056 |
+3,027 |
Jul16 |
151210 |
43.08 |
43.19 |
42.54 |
42.98 |
+0.17 |
16,560 |
35,194 |
-1,001 |
Aug16 |
151210 |
43.31 |
43.67 |
43.08 |
43.55 |
+0.23 |
14,922 |
31,618 |
+1,508 |
Sep16 |
151210 |
44.02 |
44.25 |
43.69 |
44.10 |
+0.27 |
23,048 |
58,394 |
+50 |
Oct16 |
151210 |
44.25 |
44.65 |
44.25 |
44.61 |
+0.30 |
5,595 |
29,803 |
+1,526 |
Nov16 |
151210 |
44.76 |
45.17 |
44.68 |
45.11 |
+0.31 |
3,160 |
23,959 |
+608 |
Dec16 |
151210 |
45.47 |
45.79 |
45.06 |
45.62 |
+0.32 |
46,923 |
159,619 |
+1,857 |
Jan17 |
151210 |
45.90 |
46.01 |
45.85 |
46.01 |
+0.32 |
1,195 |
21,417 |
+285 |
Feb17 |
151210 |
46.39 |
46.39 |
46.39 |
46.39 |
+0.32 |
241 |
9,934 |
+47 |
Mar17 |
151210 |
46.50 |
46.78 |
46.48 |
46.78 |
+0.32 |
665 |
9,673 |
+123 |
Apr17 |
151210 |
47.17 |
47.17 |
47.17 |
47.17 |
+0.32 |
123 |
5,955 |
-15 |
Total Volume and Open Interest |
1,595,710 |
1,713,573 |
-10,197 |
e-miNY Crude Oil(NYM) |
Jan16 |
151210 |
37.225 |
37.550 |
36.350 |
36.750 |
-0.400 |
14,376 |
4,021 |
-349 |
Feb16 |
151210 |
38.875 |
39.125 |
38.075 |
38.425 |
-0.300 |
1,036 |
1,313 |
+93 |
Mar16 |
151210 |
40.250 |
40.300 |
39.450 |
39.775 |
-0.175 |
519 |
185 |
+5 |
Apr16 |
151210 |
40.825 |
40.925 |
40.550 |
40.825 |
-0.075 |
267 |
90 |
+48 |
May16 |
151210 |
41.600 |
41.700 |
41.600 |
41.700 |
unch |
63 |
260 |
+50 |
Jun16 |
151210 |
42.575 |
42.575 |
42.375 |
42.375 |
+0.075 |
9 |
40 |
-8 |
Jul16 |
151210 |
42.975 |
42.975 |
42.975 |
42.975 |
+0.175 |
0 |
9 |
+0 |
Aug16 |
151210 |
43.550 |
43.550 |
43.550 |
43.550 |
+0.225 |
0 |
3 |
+0 |
Sep16 |
151210 |
44.100 |
44.100 |
44.100 |
44.100 |
+0.275 |
1 |
6 |
+1 |
Oct16 |
151210 |
44.600 |
44.600 |
44.600 |
44.600 |
+0.300 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,281 |
6,243 |
-157 |
NY Harbor ULSD(NYM) |
Jan16 |
151210 |
124.75 |
125.44 |
121.40 |
122.51 |
-1.38 |
60,129 |
81,505 |
-3,982 |
Feb16 |
151210 |
127.25 |
128.11 |
124.42 |
125.36 |
-1.33 |
33,078 |
56,431 |
+290 |
Mar16 |
151210 |
129.78 |
130.33 |
126.99 |
127.85 |
-1.27 |
21,684 |
51,975 |
+2,911 |
Apr16 |
151210 |
131.85 |
132.08 |
129.15 |
129.80 |
-1.17 |
11,149 |
32,426 |
+435 |
May16 |
151210 |
134.15 |
134.15 |
131.59 |
131.98 |
-1.15 |
10,834 |
23,479 |
+1,061 |
Jun16 |
151210 |
136.07 |
136.24 |
133.38 |
134.05 |
-1.11 |
12,988 |
31,671 |
+953 |
Jul16 |
151210 |
136.47 |
136.95 |
136.01 |
136.15 |
-1.11 |
2,803 |
8,842 |
+379 |
Aug16 |
151210 |
139.21 |
139.88 |
138.15 |
138.23 |
-1.17 |
1,662 |
7,264 |
+387 |
Sep16 |
151210 |
140.73 |
141.91 |
140.32 |
140.42 |
-1.23 |
2,144 |
6,844 |
-441 |
Oct16 |
151210 |
144.91 |
144.91 |
142.39 |
142.64 |
-1.28 |
1,866 |
3,884 |
-412 |
Nov16 |
151210 |
145.31 |
145.61 |
144.44 |
144.72 |
-1.26 |
1,079 |
3,811 |
-130 |
Dec16 |
151210 |
148.75 |
148.78 |
146.15 |
146.70 |
-1.21 |
4,488 |
28,080 |
-384 |
Jan17 |
151210 |
148.81 |
149.10 |
147.50 |
148.76 |
-1.15 |
917 |
2,999 |
+417 |
Feb17 |
151210 |
151.13 |
151.13 |
150.20 |
150.20 |
-1.08 |
168 |
805 |
+7 |
Total Volume and Open Interest |
165,860 |
347,675 |
+1,648 |
RBOB Gasoline(NYM) |
Jan16 |
151210 |
124.05 |
129.59 |
123.95 |
128.02 |
+4.85 |
67,043 |
104,010 |
-6,165 |
Feb16 |
151210 |
125.25 |
130.16 |
125.25 |
129.01 |
+4.41 |
30,248 |
64,236 |
+4,355 |
Mar16 |
151210 |
128.05 |
132.59 |
127.92 |
131.77 |
+4.19 |
21,881 |
42,133 |
+1,086 |
Apr16 |
151210 |
150.76 |
154.27 |
150.76 |
153.56 |
+3.89 |
12,631 |
33,543 |
+1,815 |
May16 |
151210 |
151.88 |
155.47 |
151.88 |
155.19 |
+3.87 |
8,455 |
26,015 |
+357 |
Jun16 |
151210 |
151.69 |
155.43 |
151.69 |
155.10 |
+3.81 |
8,076 |
21,304 |
+101 |
Jul16 |
151210 |
152.27 |
154.26 |
152.09 |
154.03 |
+3.69 |
3,141 |
11,439 |
+228 |
Aug16 |
151210 |
151.90 |
152.42 |
150.33 |
152.26 |
+3.57 |
1,931 |
10,264 |
+95 |
Sep16 |
151210 |
148.49 |
149.90 |
147.75 |
149.75 |
+3.50 |
4,410 |
13,554 |
+1,940 |
Oct16 |
151210 |
133.97 |
135.36 |
133.97 |
135.36 |
+3.21 |
1,000 |
7,362 |
+183 |
Total Volume and Open Interest |
164,826 |
365,916 |
+5,888 |
e-miNY RBOB Gasoline(NYM) |
Jan16 |
151210 |
128.00 |
128.02 |
128.00 |
128.00 |
+4.80 |
0 |
1 |
+0 |
Feb16 |
151210 |
129.00 |
129.01 |
129.00 |
129.00 |
+4.40 |
|
|
|
Mar16 |
151210 |
131.80 |
131.80 |
131.77 |
131.80 |
+4.20 |
|
|
|
Apr16 |
151210 |
153.60 |
153.60 |
153.56 |
153.60 |
+3.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan16 |
151210 |
2.065 |
2.099 |
1.999 |
2.015 |
-0.047 |
172,495 |
289,714 |
-28,799 |
Feb16 |
151210 |
2.122 |
2.150 |
2.062 |
2.075 |
-0.042 |
66,979 |
118,329 |
+10,101 |
Mar16 |
151210 |
2.165 |
2.197 |
2.118 |
2.129 |
-0.033 |
70,433 |
170,205 |
+5,957 |
Apr16 |
151210 |
2.236 |
2.261 |
2.197 |
2.208 |
-0.024 |
47,104 |
104,416 |
-3,756 |
May16 |
151210 |
2.282 |
2.318 |
2.258 |
2.270 |
-0.022 |
26,906 |
53,789 |
+2,828 |
Jun16 |
151210 |
2.334 |
2.367 |
2.315 |
2.327 |
-0.018 |
14,488 |
32,082 |
-60 |
Jul16 |
151210 |
2.385 |
2.417 |
2.367 |
2.384 |
-0.015 |
13,962 |
24,515 |
+352 |
Aug16 |
151210 |
2.415 |
2.446 |
2.397 |
2.416 |
-0.012 |
9,682 |
21,320 |
-310 |
Sep16 |
151210 |
2.425 |
2.470 |
2.406 |
2.426 |
-0.011 |
11,493 |
27,847 |
+2,806 |
Oct16 |
151210 |
2.445 |
2.480 |
2.428 |
2.446 |
-0.011 |
13,592 |
40,367 |
+837 |
Nov16 |
151210 |
2.534 |
2.557 |
2.513 |
2.526 |
-0.013 |
1,336 |
12,829 |
+267 |
Dec16 |
151210 |
2.697 |
2.715 |
2.669 |
2.684 |
-0.013 |
2,081 |
15,598 |
+680 |
Jan17 |
151210 |
2.790 |
2.819 |
2.773 |
2.790 |
-0.013 |
3,760 |
25,380 |
+591 |
Feb17 |
151210 |
2.788 |
2.800 |
2.777 |
2.788 |
-0.013 |
471 |
4,594 |
+38 |
Mar17 |
151210 |
2.779 |
2.779 |
2.745 |
2.756 |
-0.011 |
1,425 |
10,741 |
-87 |
Apr17 |
151210 |
2.616 |
2.650 |
2.615 |
2.618 |
-0.006 |
696 |
10,171 |
-483 |
Total Volume and Open Interest |
457,225 |
1,001,636 |
-8,828 |
Brent Crude Oil(ICE) |
Jan16 |
151210 |
40.44 |
40.70 |
39.46 |
39.73 |
-0.38 |
328,376 |
221,281 |
-42,859 |
Feb16 |
151210 |
40.60 |
40.97 |
39.82 |
40.13 |
-0.21 |
250,656 |
376,283 |
-6,422 |
Mar16 |
151210 |
41.26 |
41.61 |
40.50 |
40.81 |
-0.17 |
122,375 |
345,423 |
+5,744 |
Apr16 |
151210 |
42.18 |
42.51 |
41.41 |
41.72 |
-0.15 |
52,030 |
167,505 |
+4,398 |
May16 |
151210 |
43.06 |
43.39 |
42.34 |
42.63 |
-0.13 |
30,048 |
101,818 |
+2,000 |
Jun16 |
151210 |
44.02 |
44.22 |
43.24 |
43.52 |
-0.12 |
75,199 |
154,017 |
-3,497 |
Jul16 |
151210 |
44.69 |
45.01 |
44.06 |
44.33 |
-0.10 |
14,290 |
56,758 |
+1,801 |
Aug16 |
151210 |
45.27 |
45.62 |
44.74 |
45.02 |
-0.08 |
6,655 |
42,752 |
+295 |
Sep16 |
151210 |
45.94 |
46.32 |
45.38 |
45.68 |
-0.06 |
14,732 |
49,163 |
+208 |
Oct16 |
151210 |
46.45 |
46.51 |
46.25 |
46.31 |
-0.04 |
2,505 |
31,958 |
+40 |
Nov16 |
151210 |
47.09 |
47.12 |
46.81 |
46.94 |
-0.02 |
1,831 |
26,791 |
+233 |
Dec16 |
151210 |
47.79 |
48.15 |
47.20 |
47.56 |
unch |
51,760 |
197,092 |
+1,502 |
Jan17 |
151210 |
48.23 |
48.23 |
47.59 |
48.13 |
+0.01 |
2,321 |
25,633 |
+256 |
Feb17 |
151210 |
48.68 |
48.68 |
48.68 |
48.68 |
+0.01 |
1,529 |
27,083 |
+741 |
Total Volume and Open Interest |
990,486 |
2,134,049 |
-36,032 |
Gas Oil(ICE) |
Dec15 |
151210 |
363.00 |
363.25 |
354.50 |
363.25 |
unch |
33,906 |
27,099 |
-15,341 |
Jan16 |
151210 |
373.00 |
374.50 |
362.00 |
365.00 |
-8.00 |
108,630 |
143,141 |
-1,632 |
Feb16 |
151210 |
381.00 |
383.50 |
371.25 |
374.00 |
-7.00 |
56,999 |
91,193 |
+7,761 |
Mar16 |
151210 |
389.50 |
392.00 |
380.00 |
382.25 |
-6.25 |
25,379 |
53,437 |
-896 |
Apr16 |
151210 |
398.25 |
399.25 |
387.25 |
389.25 |
-5.75 |
14,460 |
38,742 |
-1,275 |
May16 |
151210 |
405.00 |
406.00 |
394.00 |
396.00 |
-5.50 |
8,049 |
32,892 |
+304 |
Jun16 |
151210 |
409.25 |
411.25 |
400.00 |
401.50 |
-5.25 |
25,405 |
49,905 |
+4,111 |
Jul16 |
151210 |
415.75 |
416.50 |
406.75 |
407.50 |
-4.75 |
3,282 |
17,919 |
+503 |
Aug16 |
151210 |
420.50 |
422.00 |
412.50 |
413.25 |
-4.50 |
2,017 |
12,364 |
+132 |
Sep16 |
151210 |
427.00 |
427.00 |
418.25 |
418.75 |
-4.50 |
2,660 |
17,828 |
+160 |
Total Volume and Open Interest |
306,610 |
675,941 |
-2,932 |
Ethanol(CBOT) |
Jan16 |
151210 |
1.467 |
1.471 |
1.462 |
1.465 |
+0.001 |
128 |
1,990 |
-64 |
Feb16 |
151210 |
1.477 |
1.480 |
1.472 |
1.475 |
+0.002 |
93 |
980 |
+74 |
Mar16 |
151210 |
1.488 |
1.488 |
1.488 |
1.488 |
+0.002 |
4 |
505 |
+0 |
Apr16 |
151210 |
1.502 |
1.502 |
1.502 |
1.502 |
+0.002 |
0 |
434 |
+0 |
May16 |
151210 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.002 |
0 |
155 |
+0 |
Jun16 |
151210 |
1.510 |
1.510 |
1.510 |
1.510 |
+0.002 |
0 |
217 |
+0 |
Jul16 |
151210 |
1.505 |
1.505 |
1.505 |
1.505 |
+0.002 |
0 |
54 |
+0 |
Aug16 |
151210 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.002 |
0 |
56 |
+0 |
Total Volume and Open Interest |
225 |
4,553 |
+10 |
WTI Crude Oil(ICE) |
Jan16 |
151210 |
37.42 |
37.53 |
36.40 |
36.76 |
-0.40 |
94,919 |
75,187 |
-9,504 |
Feb16 |
151210 |
38.96 |
39.10 |
38.10 |
38.43 |
-0.29 |
83,549 |
59,874 |
+1,888 |
Mar16 |
151210 |
40.28 |
40.36 |
39.50 |
39.78 |
-0.17 |
46,985 |
58,644 |
-4,555 |
Apr16 |
151210 |
41.16 |
41.16 |
40.55 |
40.82 |
-0.09 |
18,396 |
17,347 |
+1,516 |
May16 |
151210 |
41.93 |
41.93 |
41.38 |
41.69 |
unch |
9,540 |
8,928 |
+227 |
Jun16 |
151210 |
42.53 |
42.53 |
42.06 |
42.38 |
+0.09 |
7,270 |
34,836 |
+474 |
Jul16 |
151210 |
43.05 |
43.05 |
42.69 |
42.98 |
+0.17 |
1,355 |
2,975 |
-148 |
Aug16 |
151210 |
43.29 |
43.55 |
43.29 |
43.55 |
+0.23 |
689 |
5,419 |
+241 |
Sep16 |
151210 |
44.06 |
44.10 |
43.71 |
44.10 |
+0.27 |
1,564 |
10,326 |
+226 |
Oct16 |
151210 |
44.61 |
44.61 |
44.61 |
44.61 |
+0.30 |
370 |
3,210 |
-69 |
Nov16 |
151210 |
45.11 |
45.11 |
45.11 |
45.11 |
+0.31 |
245 |
7,418 |
+112 |
Dec16 |
151210 |
45.54 |
45.66 |
45.19 |
45.62 |
+0.32 |
6,543 |
50,056 |
+1,008 |
Jan17 |
151210 |
46.01 |
46.01 |
46.01 |
46.01 |
+0.32 |
62 |
4,576 |
+38 |
Feb17 |
151210 |
46.39 |
46.39 |
46.39 |
46.39 |
+0.32 |
0 |
1,632 |
+0 |
Mar17 |
151210 |
46.78 |
46.78 |
46.78 |
46.78 |
+0.32 |
18 |
3,294 |
+12 |
Apr17 |
151210 |
47.17 |
47.17 |
47.17 |
47.17 |
+0.32 |
20 |
1,424 |
+7 |
Total Volume and Open Interest |
274,173 |
397,054 |
-8,433 |
US Dollar Index(ICE) |
Dec15 |
151210 |
97.365 |
97.980 |
97.365 |
97.960 |
+0.625 |
23,938 |
64,952 |
-6,017 |
Mar16 |
151210 |
97.450 |
98.070 |
97.450 |
98.045 |
+0.620 |
12,649 |
31,063 |
+7,295 |
Jun16 |
151210 |
97.620 |
98.137 |
97.605 |
98.137 |
+0.607 |
31 |
643 |
+6 |
Total Volume and Open Interest |
36,626 |
96,798 |
+1,288 |
Australian Dollar(CME) |
Dec15 |
151210 |
72.28 |
73.34 |
72.21 |
72.87 |
+0.78 |
99,211 |
117,815 |
-13,142 |
Mar16 |
151210 |
71.96 |
73.00 |
71.88 |
72.53 |
+0.77 |
33,414 |
44,238 |
+18,432 |
Jun16 |
151210 |
72.50 |
72.65 |
72.16 |
72.24 |
+0.77 |
13 |
51 |
+5 |
Total Volume and Open Interest |
132,878 |
162,139 |
+5,323 |
British Pound(CME) |
Dec15 |
151210 |
151.80 |
152.06 |
151.10 |
151.54 |
-0.10 |
92,944 |
150,493 |
-15,702 |
Mar16 |
151210 |
151.78 |
152.02 |
151.09 |
151.54 |
-0.11 |
35,400 |
49,377 |
+22,283 |
Jun16 |
151210 |
151.88 |
152.02 |
151.16 |
151.59 |
-0.09 |
14 |
315 |
+3 |
Total Volume and Open Interest |
128,358 |
200,245 |
+6,584 |
Canadian Dollar(CME) |
Dec15 |
151210 |
73.68 |
73.89 |
73.30 |
73.44 |
-0.11 |
108,364 |
104,122 |
-23,900 |
Mar16 |
151210 |
73.68 |
73.90 |
73.30 |
73.44 |
-0.11 |
42,886 |
56,876 |
+28,888 |
Jun16 |
151210 |
73.77 |
73.90 |
73.36 |
73.46 |
-0.11 |
105 |
1,399 |
+72 |
Sep16 |
151210 |
73.50 |
73.75 |
73.50 |
73.50 |
-0.11 |
5 |
323 |
+4 |
Total Volume and Open Interest |
151,362 |
162,857 |
+5,066 |
Japanese Yen(CME) |
Dec15 |
151210 |
82.24 |
82.48 |
82.06 |
82.22 |
-0.32 |
117,383 |
190,889 |
-10,648 |
Mar16 |
151210 |
82.43 |
82.67 |
82.26 |
82.42 |
-0.32 |
32,110 |
54,623 |
+17,049 |
Jun16 |
151210 |
82.55 |
82.85 |
82.51 |
82.65 |
-0.31 |
7 |
397 |
+1 |
Total Volume and Open Interest |
149,500 |
246,055 |
+6,402 |
Swiss Franc(CME) |
Dec15 |
151210 |
101.72 |
101.74 |
100.94 |
101.15 |
-0.58 |
26,523 |
52,646 |
-4,064 |
Mar16 |
151210 |
102.21 |
102.21 |
101.32 |
101.52 |
-0.63 |
12,772 |
24,538 |
+9,707 |
Jun16 |
151210 |
102.34 |
102.38 |
101.91 |
101.98 |
-0.64 |
0 |
44 |
+0 |
Total Volume and Open Interest |
39,295 |
77,258 |
+5,643 |
EuroFX(CME) |
Dec15 |
151210 |
110.20 |
110.22 |
109.25 |
109.37 |
-0.90 |
225,011 |
337,559 |
-33,233 |
Mar16 |
151210 |
110.47 |
110.48 |
109.54 |
109.65 |
-0.88 |
87,716 |
134,308 |
+55,463 |
Jun16 |
151210 |
110.74 |
110.77 |
109.85 |
109.95 |
-0.88 |
269 |
1,947 |
+156 |
Total Volume and Open Interest |
313,063 |
474,921 |
+22,408 |
Mexican Peso(CME) |
Dec15 |
151210 |
585.25 |
586.88 |
580.88 |
581.25 |
-3.63 |
76,591 |
106,430 |
-17,458 |
Jan16 |
151210 |
584.13 |
584.13 |
580.50 |
580.50 |
-3.63 |
|
|
|
Total Volume and Open Interest |
121,941 |
199,890 |
+11,787 |
Brazilian Real(CME) |
Jan16 |
151210 |
264.10 |
265.15 |
260.80 |
261.85 |
-4.65 |
650 |
17,150 |
-10 |
Feb16 |
151210 |
259.70 |
259.70 |
258.75 |
259.50 |
-4.55 |
1 |
16 |
+1 |
Mar16 |
151210 |
258.75 |
258.75 |
257.05 |
257.05 |
-4.55 |
21 |
3,795 |
-10 |
Apr16 |
151210 |
254.60 |
254.60 |
254.60 |
254.60 |
-4.30 |
|
|
|
Total Volume and Open Interest |
672 |
21,369 |
-19 |
30-Year T-Bonds(CBOT) |
Dec15 |
151210 |
156~160 |
157~000 |
156~120 |
156~150 |
-0~120 |
2,134 |
14,366 |
-981 |
Mar16 |
151210 |
155~020 |
155~210 |
154~300 |
155~040 |
-0~110 |
251,915 |
513,807 |
+3,884 |
Jun16 |
151210 |
153~260 |
153~260 |
153~260 |
153~260 |
-0~110 |
|
|
|
Total Volume and Open Interest |
254,049 |
528,173 |
+2,903 |
10-Year T-Notes(CBOT) |
Dec15 |
151210 |
127~060 |
127~080 |
126~300 |
126~305 |
-0~095 |
20,552 |
58,556 |
-7,659 |
Mar16 |
151210 |
126~175 |
126~225 |
126~095 |
126~105 |
-0~110 |
1,008,344 |
2,627,433 |
+41,127 |
Jun16 |
151210 |
125~245 |
125~245 |
125~245 |
125~245 |
-0~110 |
46 |
47 |
+46 |
Total Volume and Open Interest |
1,028,942 |
2,686,036 |
+33,514 |
5-Year T-Notes(CBOT) |
Dec15 |
151210 |
119~096 |
119~122 |
119~060 |
119~060 |
-0~070 |
35,659 |
86,147 |
-10,551 |
Mar16 |
151210 |
118~272 |
118~294 |
118~216 |
118~220 |
-0~072 |
564,448 |
2,313,647 |
+27,849 |
Jun16 |
151210 |
118~050 |
118~050 |
118~050 |
118~050 |
-0~072 |
|
|
|
Total Volume and Open Interest |
600,107 |
2,399,794 |
+17,298 |
2 Year T-Notes(CBOT) |
Dec15 |
151210 |
109~010 |
109~014 |
109~000 |
109~002 |
-0~010 |
4,161 |
25,851 |
-1,969 |
Mar16 |
151210 |
108~254 |
108~262 |
108~240 |
108~244 |
-0~012 |
212,279 |
944,783 |
+8,942 |
Jun16 |
151210 |
108~170 |
108~170 |
108~170 |
108~170 |
-0~012 |
|
|
|
Total Volume and Open Interest |
216,440 |
970,634 |
+6,973 |
Eurodollars(CME) |
Dec15 |
151210 |
99.485 |
99.488 |
99.480 |
99.482 |
unch |
322,230 |
1,019,097 |
-49,627 |
Mar16 |
151210 |
99.330 |
99.330 |
99.310 |
99.315 |
-0.015 |
233,128 |
1,393,764 |
-2,881 |
Jun16 |
151210 |
99.185 |
99.190 |
99.160 |
99.170 |
-0.020 |
167,489 |
1,219,677 |
+12,538 |
Sep16 |
151210 |
99.030 |
99.035 |
99.010 |
99.015 |
-0.025 |
167,750 |
1,099,977 |
+18,352 |
Dec16 |
151210 |
98.870 |
98.875 |
98.850 |
98.855 |
-0.025 |
254,547 |
1,371,410 |
+12,043 |
Mar17 |
151210 |
98.735 |
98.740 |
98.705 |
98.715 |
-0.025 |
159,186 |
756,390 |
-4,269 |
Jun17 |
151210 |
98.590 |
98.600 |
98.560 |
98.570 |
-0.025 |
113,190 |
667,386 |
-4,300 |
Sep17 |
151210 |
98.465 |
98.475 |
98.435 |
98.440 |
-0.030 |
114,526 |
607,205 |
-7,188 |
Dec17 |
151210 |
98.345 |
98.355 |
98.310 |
98.315 |
-0.035 |
156,984 |
757,683 |
+12,479 |
Mar18 |
151210 |
98.250 |
98.265 |
98.210 |
98.220 |
-0.040 |
101,984 |
403,531 |
+8,930 |
Jun18 |
151210 |
98.165 |
98.175 |
98.115 |
98.125 |
-0.050 |
72,715 |
373,266 |
+1,689 |
Sep18 |
151210 |
98.090 |
98.095 |
98.035 |
98.040 |
-0.055 |
76,022 |
356,740 |
+3,380 |
Dec18 |
151210 |
98.005 |
98.015 |
97.945 |
97.955 |
-0.060 |
74,113 |
341,118 |
+9,463 |
Mar19 |
151210 |
97.940 |
97.950 |
97.880 |
97.890 |
-0.065 |
40,415 |
197,843 |
+2,017 |
Jun19 |
151210 |
97.875 |
97.880 |
97.810 |
97.820 |
-0.070 |
23,079 |
159,658 |
-276 |
Sep19 |
151210 |
97.810 |
97.815 |
97.745 |
97.755 |
-0.070 |
25,927 |
125,421 |
-1,881 |
Dec19 |
151210 |
97.745 |
97.750 |
97.680 |
97.690 |
-0.070 |
20,567 |
135,157 |
-570 |
Mar20 |
151210 |
97.685 |
97.690 |
97.625 |
97.630 |
-0.075 |
14,504 |
72,201 |
+1,036 |
Total Volume and Open Interest |
2,188,100 |
11,395,081 |
+24,903 |
Ultra T-Bond(CBOT) |
Dec15 |
151210 |
159~14 |
159~21 |
159~11 |
159~12 |
-0~10 |
949 |
24,008 |
-338 |
Mar16 |
151210 |
159~11 |
160~00 |
159~05 |
159~15 |
-0~09 |
71,522 |
611,535 |
+1,259 |
Jun16 |
151210 |
160~15 |
160~15 |
160~15 |
160~15 |
-0~09 |
|
|
|
Total Volume and Open Interest |
72,471 |
635,543 |
+921 |
30 Day Federal Funds(CBOT) |
Dec15 |
151210 |
99.772 |
99.775 |
99.772 |
99.772 |
unch |
4,753 |
90,546 |
+1,227 |
Jan16 |
151210 |
99.680 |
99.685 |
99.675 |
99.680 |
unch |
26,860 |
180,131 |
-6,327 |
Feb16 |
151210 |
99.650 |
99.650 |
99.645 |
99.650 |
unch |
19,171 |
124,566 |
-2,950 |
Mar16 |
151210 |
99.590 |
99.590 |
99.580 |
99.585 |
-0.005 |
5,426 |
28,232 |
+1,708 |
Apr16 |
151210 |
99.530 |
99.530 |
99.515 |
99.520 |
-0.010 |
12,640 |
79,223 |
-802 |
May16 |
151210 |
99.490 |
99.490 |
99.480 |
99.480 |
-0.010 |
7,904 |
51,380 |
+2,940 |
Total Volume and Open Interest |
93,796 |
676,945 |
+603 |
3-Mth Euro-Yen(CME) |
Dec15 |
151210 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151210 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151210 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151210 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151210 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151210 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151210 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151210 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151210 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
151210 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151210 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151210 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
151210 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151210 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151210 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
151210 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
151210 |
148.73 |
148.77 |
148.67 |
148.74 |
+0.03 |
5,552 |
9,224 |
+3,083 |
Jun16 |
151210 |
148.18 |
148.18 |
148.18 |
148.18 |
+0.03 |
|
|
|
Sep16 |
151210 |
147.62 |
147.62 |
147.62 |
147.62 |
+0.03 |
|
|
|
Total Volume and Open Interest |
11,877 |
24,876 |
+535 |
Euro-Bund(EUREX) |
Dec15 |
151208 |
156.55 |
157.11 |
156.55 |
156.94 |
+0.01 |
1,267,237 |
248,229 |
-267,226 |
Mar16 |
151210 |
158.55 |
158.97 |
158.36 |
158.77 |
+0.51 |
531,866 |
1,119,921 |
-5,186 |
Jun16 |
151210 |
156.30 |
156.30 |
156.30 |
156.30 |
+0.55 |
0 |
3 |
+0 |
Total Volume and Open Interest |
551,633 |
1,119,924 |
-36,226 |
Euro-Bobl(EUREX) |
Dec15 |
151208 |
129.29 |
129.38 |
129.24 |
129.25 |
-0.12 |
969,238 |
161,604 |
-239,533 |
Mar16 |
151210 |
130.94 |
131.09 |
130.86 |
131.01 |
+0.15 |
401,410 |
955,298 |
-6,905 |
Jun16 |
151210 |
129.02 |
129.28 |
129.02 |
129.28 |
+0.15 |
|
|
|
Total Volume and Open Interest |
410,019 |
955,298 |
-12,456 |
3-Mth Euribor(EUREX) |
Dec15 |
151210 |
100.125 |
100.130 |
100.125 |
100.130 |
+0.005 |
50 |
27,300 |
-15 |
Mar16 |
151210 |
100.150 |
100.160 |
100.150 |
100.155 |
unch |
338 |
5,418 |
+147 |
Jun16 |
151210 |
100.165 |
100.175 |
100.165 |
100.170 |
unch |
308 |
10,252 |
+53 |
Total Volume and Open Interest |
2,060 |
73,482 |
+561 |
Long Gilt(LIFFE) |
Dec15 |
151210 |
118~16 |
118~22 |
118~13 |
118~13 |
+0~08 |
1,630 |
20,364 |
-1,003 |
Mar16 |
151210 |
117~18 |
117~27 |
117~10 |
117~16 |
+0~08 |
236,163 |
424,307 |
+3,604 |
Total Volume and Open Interest |
237,793 |
444,671 |
+2,601 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151210 |
99.41 |
99.42 |
99.41 |
99.42 |
unch |
18,632 |
313,725 |
-92 |
Mar16 |
151210 |
99.36 |
99.37 |
99.35 |
99.36 |
unch |
68,621 |
426,418 |
-802 |
Jun16 |
151210 |
99.28 |
99.29 |
99.27 |
99.28 |
unch |
47,895 |
476,302 |
+3,122 |
Sep16 |
151210 |
99.19 |
99.20 |
99.17 |
99.18 |
unch |
40,604 |
332,112 |
-4,492 |
Dec16 |
151210 |
99.09 |
99.10 |
99.06 |
99.07 |
unch |
56,003 |
458,408 |
-1,523 |
Mar17 |
151210 |
98.97 |
98.99 |
98.95 |
98.96 |
unch |
51,441 |
362,501 |
+6,212 |
Total Volume and Open Interest |
477,918 |
3,622,868 |
+7,439 |
3-Mth Euribor(LIFFE) |
Dec15 |
151210 |
100.125 |
100.135 |
100.125 |
100.125 |
+0.005 |
62,270 |
403,445 |
-12,260 |
Mar16 |
151210 |
100.155 |
100.160 |
100.150 |
100.155 |
+0.005 |
78,359 |
442,931 |
+18,389 |
Jun16 |
151210 |
100.175 |
100.175 |
100.165 |
100.170 |
+0.005 |
49,318 |
384,605 |
+7,344 |
Total Volume and Open Interest |
525,211 |
3,748,472 |
-26,289 |
3-Mth Aus T-Bills(SFE) |
Dec15 |
151210 |
97.64 |
97.67 |
97.58 |
97.63 |
-0.03 |
18,730 |
55,527 |
-27,190 |
Mar16 |
151210 |
97.81 |
97.81 |
97.71 |
97.75 |
-0.06 |
41,605 |
241,406 |
+4,295 |
Jun16 |
151210 |
97.86 |
97.86 |
97.75 |
97.78 |
-0.08 |
23,782 |
218,585 |
+1,073 |
Sep16 |
151210 |
97.89 |
97.89 |
97.78 |
97.80 |
-0.10 |
17,964 |
139,913 |
+1,499 |
Dec16 |
151210 |
97.89 |
97.90 |
97.77 |
97.81 |
-0.09 |
15,216 |
105,531 |
+2,464 |
Mar17 |
151210 |
97.88 |
97.88 |
97.76 |
97.79 |
-0.10 |
4,928 |
69,704 |
+1,008 |
Jun17 |
151210 |
97.85 |
97.85 |
97.72 |
97.75 |
-0.11 |
6,396 |
49,456 |
+1,322 |
Sep17 |
151210 |
97.80 |
97.81 |
97.69 |
97.71 |
-0.10 |
2,577 |
38,879 |
+62 |
Dec17 |
151210 |
97.76 |
97.76 |
97.63 |
97.66 |
-0.10 |
2,845 |
12,597 |
+1,963 |
Mar18 |
151210 |
97.70 |
97.70 |
97.59 |
97.60 |
-0.11 |
295 |
3,341 |
-3 |
Total Volume and Open Interest |
135,045 |
940,623 |
-13,127 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151210 |
97.15 |
97.16 |
97.08 |
97.12 |
-0.03 |
115,166 |
826,993 |
-1,228 |
Mar16 |
151210 |
97.11 |
97.12 |
97.05 |
97.08 |
-0.03 |
10,036 |
12,444 |
+9,482 |
Total Volume and Open Interest |
125,202 |
839,437 |
+8,254 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151210 |
97.89 |
97.90 |
97.76 |
97.81 |
-0.09 |
136,490 |
796,094 |
+97 |
Mar16 |
151210 |
97.88 |
97.89 |
97.75 |
97.81 |
-0.07 |
5,656 |
11,404 |
+4,654 |
Total Volume and Open Interest |
142,146 |
807,498 |
+4,751 |
Gold(CMX) |
Dec15 |
151210 |
1073.0 |
1076.3 |
1071.7 |
1073.1 |
-4.5 |
306 |
2,276 |
-1,327 |
Feb16 |
151210 |
1071.7 |
1076.0 |
1068.8 |
1072.0 |
-4.5 |
128,216 |
282,824 |
+108 |
Apr16 |
151210 |
1072.5 |
1075.2 |
1069.4 |
1072.7 |
-4.5 |
3,655 |
35,052 |
+399 |
Jun16 |
151210 |
1073.7 |
1076.6 |
1070.5 |
1073.3 |
-4.6 |
2,835 |
25,609 |
+156 |
Aug16 |
151210 |
1075.5 |
1075.6 |
1073.3 |
1074.2 |
-4.6 |
304 |
9,765 |
+145 |
Oct16 |
151210 |
1075.3 |
1075.3 |
1075.3 |
1075.3 |
-4.6 |
262 |
3,040 |
+113 |
Dec16 |
151210 |
1077.1 |
1079.2 |
1073.9 |
1076.6 |
-4.6 |
562 |
17,058 |
+93 |
Feb17 |
151210 |
1077.8 |
1077.8 |
1077.8 |
1077.8 |
-4.6 |
4 |
364 |
+4 |
Apr17 |
151210 |
1079.1 |
1079.1 |
1079.1 |
1079.1 |
-4.6 |
0 |
677 |
+0 |
Jun17 |
151210 |
1080.0 |
1081.0 |
1080.0 |
1080.6 |
-4.6 |
0 |
5,140 |
+0 |
Aug17 |
151210 |
1082.2 |
1082.2 |
1082.2 |
1082.2 |
-4.6 |
0 |
90 |
+0 |
Oct17 |
151210 |
1083.9 |
1083.9 |
1083.9 |
1083.9 |
-4.6 |
|
|
|
Total Volume and Open Interest |
136,531 |
394,128 |
-273 |
Silver(CMX) |
Dec15 |
151210 |
1411.0 |
1411.5 |
1408.0 |
1408.5 |
-7.9 |
72 |
380 |
-32 |
Mar16 |
151210 |
1415.5 |
1422.5 |
1409.0 |
1411.0 |
-7.9 |
38,788 |
128,562 |
-594 |
May16 |
151210 |
1418.0 |
1419.5 |
1413.0 |
1414.2 |
-7.9 |
1,286 |
10,155 |
+238 |
Jul16 |
151210 |
1425.0 |
1425.0 |
1416.5 |
1417.2 |
-8.0 |
960 |
7,519 |
+63 |
Sep16 |
151210 |
1420.5 |
1420.5 |
1420.5 |
1420.5 |
-8.0 |
373 |
4,309 |
+284 |
Dec16 |
151210 |
1430.5 |
1430.5 |
1425.2 |
1425.2 |
-8.0 |
218 |
7,985 |
+182 |
Mar17 |
151210 |
1430.3 |
1430.3 |
1430.3 |
1430.3 |
-8.0 |
0 |
34 |
+0 |
Total Volume and Open Interest |
42,287 |
162,758 |
-152 |
Platinum(NYMEX) |
Jan16 |
151210 |
857.7 |
863.1 |
848.6 |
855.9 |
-9.9 |
14,488 |
60,007 |
-495 |
Apr16 |
151210 |
859.2 |
862.8 |
848.8 |
856.3 |
-10.0 |
2,115 |
13,882 |
+1,028 |
Jul16 |
151210 |
864.5 |
864.5 |
854.9 |
857.7 |
-9.9 |
38 |
2,278 |
+32 |
Oct16 |
151210 |
858.7 |
858.7 |
858.7 |
858.7 |
-9.9 |
0 |
15 |
+0 |
Total Volume and Open Interest |
16,644 |
76,192 |
+566 |
Palladium(NYMEX) |
Dec15 |
151210 |
545.25 |
545.25 |
541.40 |
541.40 |
-10.80 |
34 |
289 |
-28 |
Mar16 |
151210 |
552.60 |
557.50 |
540.10 |
542.25 |
-10.10 |
3,917 |
25,531 |
-262 |
Jun16 |
151210 |
542.80 |
545.70 |
542.70 |
542.70 |
-9.85 |
1 |
150 |
+0 |
Total Volume and Open Interest |
3,959 |
26,006 |
-293 |
Copper(CMX) |
Dec15 |
151210 |
205.80 |
206.70 |
205.20 |
206.50 |
+0.50 |
381 |
2,492 |
-168 |
Mar16 |
151210 |
206.40 |
207.70 |
205.55 |
207.25 |
+0.65 |
43,079 |
135,019 |
-1,841 |
May16 |
151210 |
207.05 |
208.10 |
206.30 |
207.75 |
+0.70 |
2,964 |
19,186 |
+50 |
Jul16 |
151210 |
207.00 |
208.20 |
206.95 |
208.05 |
+0.70 |
2,109 |
10,377 |
-862 |
Sep16 |
151210 |
208.65 |
208.65 |
208.40 |
208.55 |
+0.75 |
278 |
2,337 |
+42 |
Total Volume and Open Interest |
49,392 |
179,248 |
-2,778 |
E-mini DJIA Index(CBOT) |
Dec15 |
151210 |
17482 |
17697 |
17454 |
17566 |
+110 |
179,094 |
90,506 |
-5,763 |
Mar16 |
151210 |
17405 |
17617 |
17375 |
17486 |
+111 |
7,883 |
12,008 |
+3,900 |
Jun16 |
151210 |
17370 |
17405 |
17270 |
17405 |
+111 |
1 |
20 |
+0 |
Sep16 |
151210 |
17309 |
17309 |
17309 |
17309 |
+111 |
0 |
57 |
+0 |
Total Volume and Open Interest |
186,978 |
102,591 |
-1,863 |
S & P 500(CME) |
Dec15 |
151210 |
2047.40 |
2066.50 |
2044.50 |
2049.30 |
+7.20 |
10,834 |
89,631 |
-1,544 |
Mar16 |
151210 |
2040.00 |
2057.00 |
2036.00 |
2041.00 |
+6.80 |
4,308 |
9,783 |
+1,176 |
Jun16 |
151210 |
2034.00 |
2044.20 |
2034.00 |
2034.00 |
+6.80 |
0 |
3,516 |
+9 |
Sep16 |
151210 |
2028.00 |
2038.20 |
2028.00 |
2028.00 |
+6.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,142 |
102,931 |
-359 |
S & P 500 E-Mini(Globex) |
Dec15 |
151210 |
2045.75 |
2067.00 |
2043.75 |
2049.25 |
+7.25 |
2,005,017 |
2,624,311 |
-18,251 |
Mar16 |
151210 |
2037.25 |
2058.75 |
2035.75 |
2041.00 |
+6.75 |
161,606 |
301,615 |
+69,864 |
Jun16 |
151210 |
2035.00 |
2051.50 |
2029.25 |
2034.00 |
+6.75 |
492 |
7,116 |
+208 |
Sep16 |
151210 |
2020.75 |
2045.00 |
2020.75 |
2028.00 |
+6.75 |
6 |
178 |
-3 |
Total Volume and Open Interest |
2,167,124 |
2,933,232 |
+51,818 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151210 |
4624.00 |
4674.50 |
4618.30 |
4644.00 |
+28.00 |
299,288 |
320,820 |
-2,731 |
Mar16 |
151210 |
4614.00 |
4668.50 |
4612.50 |
4638.30 |
+28.50 |
8,693 |
16,097 |
+4,061 |
Jun16 |
151210 |
4626.50 |
4651.80 |
4612.50 |
4632.00 |
+28.50 |
0 |
230 |
+0 |
Total Volume and Open Interest |
307,981 |
337,224 |
+1,330 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151210 |
1404.40 |
1419.30 |
1403.10 |
1408.60 |
+5.60 |
17,267 |
87,379 |
+616 |
Mar16 |
151210 |
1401.70 |
1414.90 |
1398.10 |
1404.00 |
+6.30 |
88 |
98 |
+59 |
Jun16 |
151210 |
1395.90 |
1400.50 |
1395.90 |
1395.90 |
+6.30 |
|
|
|
Total Volume and Open Interest |
17,355 |
87,492 |
+675 |
Volatility Index(CBOE) |
Dec15 |
151210 |
18.95 |
19.45 |
18.30 |
19.33 |
+0.35 |
94,325 |
103,192 |
-13,669 |
Jan16 |
151210 |
19.00 |
19.23 |
18.35 |
19.13 |
+0.10 |
65,636 |
111,430 |
+5,732 |
Feb16 |
151210 |
19.30 |
19.50 |
18.80 |
19.48 |
+0.20 |
17,626 |
31,630 |
-410 |
Mar16 |
151210 |
19.35 |
19.65 |
19.02 |
19.63 |
+0.20 |
8,191 |
18,645 |
+538 |
Total Volume and Open Interest |
194,914 |
299,989 |
-7,125 |
Russell 2000(ICE) |
Dec15 |
151210 |
1144.10 |
1155.10 |
1140.50 |
1147.70 |
+5.30 |
128,837 |
353,593 |
-19,502 |
Mar16 |
151210 |
1140.00 |
1149.60 |
1135.60 |
1142.30 |
+4.80 |
4,023 |
30,120 |
+2,735 |
Jun16 |
151210 |
1138.60 |
1138.60 |
1138.60 |
1138.60 |
+4.80 |
|
|
|
Total Volume and Open Interest |
132,860 |
383,714 |
-16,767 |
Nikkei 225(CME) |
Dec15 |
151210 |
18975 |
19195 |
18965 |
19065 |
+115 |
35,201 |
23,547 |
-7,901 |
Mar16 |
151210 |
19030 |
19200 |
19020 |
19105 |
+100 |
23,976 |
42,167 |
+10,771 |
Total Volume and Open Interest |
59,177 |
65,715 |
+2,870 |
Nikkei 225(SGX) |
Mar16 |
151210 |
19305 |
19340 |
18920 |
18975 |
-315 |
90,490 |
92,168 |
+60,439 |
Jun16 |
151210 |
18870 |
18870 |
18870 |
18870 |
-290 |
32 |
237 |
+32 |
Sep16 |
151210 |
18850 |
18850 |
18850 |
18850 |
-290 |
0 |
4 |
+0 |
Total Volume and Open Interest |
263,242 |
331,861 |
+55,628 |
CAC 40(EURONEXT) |
Dec15 |
151210 |
4596.5 |
4661.0 |
4591.5 |
4634.0 |
-2.5 |
101,071 |
279,025 |
+648 |
Jan16 |
151210 |
4592.5 |
4655.5 |
4589.0 |
4629.5 |
-2.5 |
246 |
2,084 |
-308 |
Feb16 |
151210 |
4625.0 |
4625.0 |
4625.0 |
4625.0 |
-2.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
101,535 |
282,382 |
+355 |
Hang Seng Index(HKFE) |
Dec15 |
151210 |
21765 |
21895 |
21608 |
21630 |
-149 |
106,538 |
96,570 |
+4,329 |
Jan16 |
151210 |
21702 |
21908 |
21648 |
21648 |
-146 |
1,262 |
2,002 |
+801 |
Total Volume and Open Interest |
108,162 |
102,906 |
+5,263 |
DAX(EUREX) |
Dec15 |
151210 |
10510.0 |
10664.0 |
10497.5 |
10613.5 |
+3.0 |
109,989 |
132,147 |
-3,550 |
Mar16 |
151210 |
10529.5 |
10665.0 |
10513.5 |
10620.5 |
+1.5 |
3,868 |
33,804 |
-353 |
Jun16 |
151210 |
10604.5 |
10677.5 |
10604.5 |
10656.0 |
+3.0 |
50 |
2,297 |
+5 |
Total Volume and Open Interest |
113,907 |
168,248 |
-3,898 |
FT-SE 100(EURONEXT) |
Dec15 |
151210 |
6082.50 |
6126.50 |
6067.00 |
6098.00 |
-37.50 |
139,482 |
559,366 |
-1,912 |
Mar16 |
151210 |
6048.50 |
6072.50 |
6024.50 |
6049.50 |
-39.00 |
17,998 |
36,737 |
+14,357 |
Jun16 |
151210 |
5997.50 |
5997.50 |
5997.50 |
5997.50 |
-39.00 |
347 |
2,129 |
+0 |
Total Volume and Open Interest |
157,827 |
598,232 |
+12,445 |
SPI 200(SFE) |
Dec15 |
151210 |
5085.0 |
5111.0 |
4994.0 |
5038.0 |
-43.0 |
31,181 |
253,832 |
+520 |
Mar16 |
151210 |
5032.0 |
5060.0 |
4947.0 |
4989.0 |
-42.0 |
292 |
5,631 |
+227 |
Jun16 |
151210 |
4979.0 |
4979.0 |
4979.0 |
4979.0 |
-42.0 |
0 |
1,424 |
+0 |
Total Volume and Open Interest |
31,473 |
261,928 |
+747 |
FTSE MIB(ISE) |
Dec15 |
151210 |
21420.00 |
21615.00 |
21320.00 |
21451.00 |
-117.00 |
37,957 |
70,757 |
-993 |
Mar16 |
151210 |
21415.00 |
21630.00 |
21345.00 |
21468.00 |
-117.00 |
1,547 |
2,743 |
+687 |
Jun16 |
151210 |
21049.00 |
21049.00 |
21049.00 |
21049.00 |
-117.00 |
|
|
|
Total Volume and Open Interest |
39,504 |
73,500 |
-306 |
KOSPI 200(KFE) |
Dec15 |
151210 |
239.80 |
242.00 |
238.85 |
242.00 |
+2.05 |
163,238 |
85,400 |
-14,608 |
Mar16 |
151210 |
238.45 |
238.50 |
237.75 |
238.35 |
+0.85 |
18,341 |
59,992 |
+22,402 |
Jun16 |
151210 |
238.05 |
239.10 |
238.05 |
239.00 |
+0.80 |
44 |
713 |
+39 |
Total Volume and Open Interest |
181,623 |
147,537 |
+7,873 |
GSCI(CME) |
Dec15 |
151210 |
315.80 |
317.50 |
314.30 |
315.20 |
-1.60 |
4,330 |
7,378 |
-4,085 |
Jan16 |
151210 |
320.20 |
322.05 |
319.15 |
320.15 |
-1.40 |
3,457 |
5,184 |
+3,405 |
Feb16 |
151210 |
325.15 |
325.15 |
325.15 |
325.15 |
-1.40 |
|
|
|
Total Volume and Open Interest |
7,787 |
12,562 |
-680 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|