|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 11, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151211 |
878.25 |
884.25 |
870.00 |
870.75 |
-7.50 |
122,830 |
215,374 |
-6,186 |
Mar16 |
151211 |
881.00 |
887.75 |
873.00 |
873.75 |
-7.50 |
67,568 |
211,683 |
+7,310 |
May16 |
151211 |
887.50 |
894.25 |
879.50 |
880.00 |
-7.50 |
19,034 |
93,108 |
+684 |
Jul16 |
151211 |
894.00 |
901.25 |
886.00 |
886.50 |
-7.50 |
12,282 |
89,929 |
+237 |
Aug16 |
151211 |
894.00 |
902.75 |
888.00 |
888.50 |
-7.50 |
1,045 |
11,249 |
-19 |
Sep16 |
151211 |
893.50 |
900.00 |
887.00 |
887.50 |
-7.75 |
605 |
2,368 |
-80 |
Nov16 |
151211 |
898.25 |
905.00 |
889.50 |
890.25 |
-8.50 |
5,973 |
72,833 |
+441 |
Jan17 |
151211 |
906.00 |
907.00 |
896.25 |
896.25 |
-8.75 |
204 |
827 |
+34 |
Mar17 |
151211 |
899.50 |
899.50 |
899.50 |
899.50 |
-7.75 |
199 |
912 |
+76 |
May17 |
151211 |
917.00 |
917.00 |
903.25 |
903.25 |
-8.00 |
31 |
620 |
-6 |
Jul17 |
151211 |
909.00 |
909.00 |
909.00 |
909.00 |
-8.00 |
25 |
902 |
-2 |
Aug17 |
151211 |
906.25 |
906.25 |
906.25 |
906.25 |
-8.00 |
0 |
42 |
+0 |
Sep17 |
151211 |
901.00 |
901.00 |
901.00 |
901.00 |
-8.00 |
0 |
24 |
+0 |
Nov17 |
151211 |
897.75 |
897.75 |
897.50 |
897.50 |
-8.50 |
29 |
1,082 |
+11 |
Total Volume and Open Interest |
229,825 |
700,967 |
+2,500 |
Soybean Meal(CBOT) |
Dec15 |
151211 |
276.50 |
276.50 |
271.10 |
272.20 |
-2.00 |
726 |
607 |
-418 |
Jan16 |
151211 |
274.00 |
276.80 |
272.00 |
273.70 |
-0.10 |
54,493 |
102,123 |
-9,060 |
Mar16 |
151211 |
276.00 |
278.70 |
273.70 |
275.50 |
-0.20 |
42,468 |
127,782 |
+9,100 |
May16 |
151211 |
278.90 |
281.40 |
276.50 |
277.90 |
-0.50 |
8,938 |
68,260 |
+660 |
Jul16 |
151211 |
281.70 |
283.80 |
279.40 |
280.50 |
-0.50 |
6,441 |
49,697 |
+346 |
Aug16 |
151211 |
282.60 |
285.00 |
280.80 |
281.80 |
-0.60 |
1,111 |
14,758 |
+109 |
Sep16 |
151211 |
283.60 |
286.00 |
281.90 |
282.90 |
-0.60 |
1,036 |
12,411 |
-28 |
Oct16 |
151211 |
284.10 |
286.20 |
282.40 |
283.10 |
-0.80 |
790 |
10,293 |
+121 |
Dec16 |
151211 |
285.40 |
287.40 |
283.30 |
284.20 |
-1.10 |
2,721 |
31,163 |
+315 |
Jan17 |
151211 |
288.00 |
288.00 |
285.50 |
285.50 |
-1.10 |
172 |
1,628 |
-90 |
Total Volume and Open Interest |
118,935 |
422,326 |
+1,067 |
Soybean Oil(CBOT) |
Dec15 |
151211 |
31.37 |
31.37 |
31.08 |
31.08 |
-0.43 |
997 |
454 |
-368 |
Jan16 |
151211 |
31.79 |
31.97 |
31.26 |
31.36 |
-0.43 |
74,535 |
99,176 |
-7,919 |
Mar16 |
151211 |
32.03 |
32.21 |
31.51 |
31.60 |
-0.43 |
47,370 |
122,510 |
+4,257 |
May16 |
151211 |
32.17 |
32.36 |
31.66 |
31.76 |
-0.42 |
12,716 |
75,682 |
+585 |
Jul16 |
151211 |
32.31 |
32.49 |
31.81 |
31.91 |
-0.43 |
6,981 |
59,085 |
-709 |
Aug16 |
151211 |
32.34 |
32.48 |
31.90 |
31.92 |
-0.45 |
963 |
9,003 |
-133 |
Sep16 |
151211 |
32.37 |
32.48 |
31.82 |
31.92 |
-0.46 |
1,248 |
7,528 |
+63 |
Oct16 |
151211 |
32.31 |
32.41 |
31.73 |
31.84 |
-0.44 |
501 |
8,484 |
+30 |
Dec16 |
151211 |
32.30 |
32.70 |
31.76 |
31.86 |
-0.43 |
3,087 |
28,300 |
-225 |
Jan17 |
151211 |
32.55 |
32.55 |
32.08 |
32.08 |
-0.41 |
198 |
1,888 |
-39 |
Total Volume and Open Interest |
148,926 |
415,473 |
-4,428 |
Canola(WCE) |
Jan16 |
151211 |
474.0 |
477.0 |
472.8 |
476.4 |
+2.4 |
6,207 |
53,313 |
-2,558 |
Mar16 |
151211 |
483.5 |
486.3 |
482.0 |
485.8 |
+2.2 |
9,916 |
97,111 |
+2,826 |
May16 |
151211 |
492.0 |
493.7 |
489.7 |
493.3 |
+1.8 |
1,823 |
14,005 |
+480 |
Jul16 |
151211 |
498.0 |
498.9 |
495.0 |
498.6 |
+1.8 |
729 |
14,487 |
-23 |
Nov16 |
151211 |
494.0 |
494.9 |
491.8 |
494.5 |
+0.7 |
598 |
11,639 |
-46 |
Total Volume and Open Interest |
19,371 |
190,946 |
+699 |
Corn(CBOT) |
Dec15 |
151211 |
377.00 |
378.75 |
372.75 |
373.00 |
-4.25 |
3,550 |
4,444 |
-1,967 |
Mar16 |
151211 |
378.75 |
380.25 |
374.50 |
375.25 |
-4.00 |
179,986 |
718,064 |
-350 |
May16 |
151211 |
383.75 |
385.25 |
379.75 |
380.25 |
-4.00 |
39,829 |
186,095 |
+5,355 |
Jul16 |
151211 |
388.25 |
389.75 |
384.50 |
384.75 |
-4.00 |
22,649 |
164,430 |
-1,058 |
Sep16 |
151211 |
392.00 |
393.25 |
388.25 |
388.50 |
-3.75 |
3,607 |
66,776 |
+544 |
Dec16 |
151211 |
399.00 |
400.00 |
395.50 |
396.00 |
-3.25 |
10,126 |
127,725 |
+871 |
Mar17 |
151211 |
408.25 |
409.00 |
405.00 |
405.25 |
-3.50 |
385 |
7,380 |
-3 |
May17 |
151211 |
413.50 |
413.50 |
411.25 |
411.50 |
-3.25 |
124 |
1,844 |
-9 |
Jul17 |
151211 |
419.25 |
419.50 |
416.25 |
416.75 |
-3.00 |
75 |
2,414 |
+32 |
Sep17 |
151211 |
411.50 |
413.25 |
410.50 |
411.00 |
-3.25 |
74 |
1,126 |
+52 |
Total Volume and Open Interest |
260,546 |
1,284,180 |
+3,495 |
Wheat(CBOT) |
Dec15 |
151211 |
487.50 |
491.25 |
480.00 |
482.75 |
-1.75 |
36 |
86 |
-88 |
Mar16 |
151211 |
495.25 |
498.00 |
487.50 |
490.50 |
-5.00 |
56,275 |
211,782 |
-4,830 |
May16 |
151211 |
500.75 |
503.25 |
493.00 |
496.25 |
-4.75 |
10,253 |
50,590 |
+1,327 |
Jul16 |
151211 |
504.25 |
507.25 |
497.25 |
500.50 |
-4.50 |
9,029 |
54,763 |
+726 |
Sep16 |
151211 |
512.75 |
516.25 |
507.50 |
510.50 |
-4.25 |
4,382 |
9,713 |
+276 |
Dec16 |
151211 |
527.00 |
529.75 |
520.25 |
524.00 |
-4.00 |
3,735 |
18,288 |
+118 |
Total Volume and Open Interest |
83,884 |
347,334 |
-2,459 |
Wheat(KCBT) |
Dec15 |
151211 |
478.00 |
478.00 |
468.25 |
468.25 |
-7.50 |
10 |
60 |
-8 |
Mar16 |
151211 |
488.50 |
490.50 |
480.50 |
482.50 |
-7.25 |
13,561 |
110,746 |
-956 |
May16 |
151211 |
499.00 |
500.50 |
491.00 |
492.75 |
-7.25 |
3,033 |
20,627 |
+299 |
Jul16 |
151211 |
509.50 |
511.00 |
501.25 |
502.75 |
-7.50 |
3,638 |
40,926 |
+197 |
Sep16 |
151211 |
522.25 |
524.00 |
516.25 |
516.75 |
-7.50 |
303 |
6,363 |
+105 |
Dec16 |
151211 |
541.50 |
542.00 |
534.75 |
534.75 |
-7.50 |
300 |
10,566 |
+68 |
Total Volume and Open Interest |
20,845 |
189,934 |
-295 |
Wheat(MGE) |
Dec15 |
151211 |
513.75 |
513.75 |
498.25 |
498.25 |
-30.75 |
1 |
9 |
+0 |
Mar16 |
151211 |
515.00 |
515.25 |
506.75 |
507.75 |
-7.75 |
7,023 |
36,926 |
-226 |
May16 |
151211 |
524.00 |
525.25 |
517.25 |
518.25 |
-7.00 |
2,118 |
12,607 |
+327 |
Jul16 |
151211 |
532.75 |
533.75 |
526.00 |
527.00 |
-7.25 |
1,092 |
9,679 |
+158 |
Sep16 |
151211 |
544.00 |
545.25 |
537.00 |
538.25 |
-7.00 |
263 |
4,886 |
-9 |
Total Volume and Open Interest |
10,654 |
67,656 |
+273 |
Oats(CBOT) |
Dec15 |
151211 |
268.00 |
268.25 |
256.50 |
256.50 |
-5.00 |
0 |
56 |
-100 |
Mar16 |
151211 |
237.50 |
238.75 |
232.25 |
232.50 |
-5.00 |
531 |
6,969 |
+13 |
May16 |
151211 |
235.00 |
235.00 |
231.00 |
231.00 |
-4.25 |
55 |
923 |
+42 |
Jul16 |
151211 |
235.00 |
235.00 |
232.25 |
232.25 |
-4.00 |
20 |
289 |
+17 |
Total Volume and Open Interest |
606 |
8,265 |
-28 |
Rough Rice(CBOT) |
Jan16 |
151211 |
11.19 |
11.23 |
10.98 |
11.06 |
-0.05 |
543 |
7,764 |
+100 |
Mar16 |
151211 |
11.47 |
11.49 |
11.25 |
11.32 |
-0.06 |
467 |
4,085 |
+190 |
May16 |
151211 |
11.60 |
11.65 |
11.60 |
11.61 |
-0.06 |
131 |
2,004 |
+0 |
Jul16 |
151211 |
11.87 |
11.87 |
11.87 |
11.87 |
-0.05 |
113 |
880 |
+56 |
Total Volume and Open Interest |
1,258 |
14,831 |
+346 |
Live Cattle(CME) |
Dec15 |
151211 |
121.100 |
122.885 |
120.300 |
121.450 |
-0.100 |
5,413 |
8,542 |
-2,139 |
Feb16 |
151211 |
126.330 |
127.535 |
124.730 |
126.250 |
-0.285 |
29,834 |
119,540 |
+173 |
Apr16 |
151211 |
127.300 |
128.450 |
126.000 |
127.350 |
-0.300 |
12,466 |
59,535 |
+501 |
Jun16 |
151211 |
118.930 |
119.650 |
117.500 |
118.800 |
-0.335 |
9,048 |
38,742 |
+1,062 |
Aug16 |
151211 |
116.300 |
116.930 |
114.850 |
116.230 |
-0.370 |
2,985 |
11,855 |
+612 |
Oct16 |
151211 |
117.350 |
118.000 |
115.950 |
117.285 |
-0.350 |
1,263 |
6,819 |
+247 |
Total Volume and Open Interest |
61,873 |
251,733 |
+672 |
Feeder Cattle(CME) |
Jan16 |
151211 |
152.850 |
154.080 |
149.285 |
152.130 |
-0.920 |
6,495 |
15,048 |
-368 |
Mar16 |
151211 |
150.700 |
151.935 |
147.200 |
150.130 |
-0.720 |
4,195 |
9,648 |
+551 |
Apr16 |
151211 |
151.500 |
153.100 |
148.330 |
151.080 |
-1.070 |
1,518 |
3,082 |
-43 |
May16 |
151211 |
152.700 |
154.000 |
148.935 |
151.735 |
-1.450 |
1,448 |
4,119 |
+297 |
Aug16 |
151211 |
154.785 |
156.000 |
151.235 |
153.985 |
-1.095 |
848 |
2,937 |
+198 |
Sep16 |
151211 |
152.535 |
153.900 |
149.235 |
151.750 |
-1.500 |
66 |
189 |
+18 |
Oct16 |
151211 |
149.985 |
150.130 |
149.550 |
149.550 |
-2.030 |
35 |
142 |
+17 |
Total Volume and Open Interest |
14,628 |
35,320 |
+685 |
Lean Hogs(CME) |
Dec15 |
151211 |
56.350 |
56.500 |
55.950 |
56.000 |
-0.235 |
4,046 |
13,575 |
-837 |
Feb16 |
151211 |
59.000 |
61.750 |
59.000 |
60.550 |
+1.315 |
11,794 |
81,137 |
-489 |
Apr16 |
151211 |
63.200 |
65.500 |
63.180 |
64.700 |
+1.450 |
5,372 |
40,119 |
-156 |
May16 |
151211 |
71.080 |
72.200 |
71.080 |
72.000 |
+1.350 |
42 |
747 |
+2 |
Jun16 |
151211 |
74.930 |
76.730 |
74.885 |
76.180 |
+1.080 |
4,391 |
22,494 |
+683 |
Jul16 |
151211 |
75.700 |
76.950 |
75.535 |
76.450 |
+0.800 |
1,422 |
7,462 |
+82 |
Aug16 |
151211 |
75.650 |
76.385 |
75.350 |
76.100 |
+0.450 |
1,134 |
5,338 |
+93 |
Oct16 |
151211 |
67.285 |
67.950 |
67.000 |
67.650 |
+0.400 |
415 |
4,182 |
+140 |
Total Volume and Open Interest |
28,738 |
178,548 |
-455 |
Class III Milk(CME) |
Dec15 |
151211 |
14.60 |
14.62 |
14.52 |
14.56 |
-0.04 |
104 |
4,262 |
-38 |
Jan16 |
151211 |
14.08 |
14.08 |
13.57 |
13.70 |
-0.33 |
274 |
3,934 |
+76 |
Feb16 |
151211 |
14.20 |
14.26 |
13.90 |
14.01 |
-0.23 |
150 |
3,184 |
+76 |
Mar16 |
151211 |
14.63 |
14.63 |
14.40 |
14.46 |
-0.19 |
103 |
2,866 |
+60 |
Apr16 |
151211 |
14.99 |
15.00 |
14.81 |
14.86 |
-0.19 |
55 |
2,194 |
+38 |
May16 |
151211 |
15.40 |
15.41 |
15.14 |
15.17 |
-0.27 |
79 |
1,956 |
+70 |
Jun16 |
151211 |
15.77 |
15.77 |
15.48 |
15.50 |
-0.30 |
62 |
1,699 |
+53 |
Jul16 |
151211 |
16.17 |
16.18 |
15.90 |
15.90 |
-0.29 |
51 |
1,408 |
+34 |
Aug16 |
151211 |
16.39 |
16.39 |
16.20 |
16.22 |
-0.23 |
44 |
1,327 |
+40 |
Sep16 |
151211 |
16.60 |
16.60 |
16.43 |
16.43 |
-0.19 |
48 |
1,319 |
+34 |
Oct16 |
151211 |
16.60 |
16.60 |
16.35 |
16.37 |
-0.23 |
40 |
1,230 |
+28 |
Nov16 |
151211 |
16.43 |
16.44 |
16.27 |
16.32 |
-0.11 |
59 |
1,151 |
+51 |
Dec16 |
151211 |
16.39 |
16.40 |
16.27 |
16.27 |
-0.12 |
27 |
1,088 |
+21 |
Total Volume and Open Interest |
1,097 |
27,937 |
+544 |
Cocoa(ICE) |
Dec15 |
151211 |
3349 |
3350 |
3348 |
3348 |
+4 |
3 |
48 |
-12 |
Mar16 |
151211 |
3356 |
3362 |
3309 |
3353 |
+6 |
16,360 |
122,225 |
+715 |
May16 |
151211 |
3349 |
3355 |
3304 |
3347 |
+6 |
3,369 |
43,852 |
-373 |
Jul16 |
151211 |
3345 |
3350 |
3298 |
3342 |
+7 |
1,460 |
21,456 |
+0 |
Sep16 |
151211 |
3333 |
3341 |
3289 |
3335 |
+8 |
3,751 |
16,785 |
-769 |
Dec16 |
151211 |
3310 |
3316 |
3270 |
3312 |
+9 |
145 |
11,121 |
-3 |
Mar17 |
151211 |
3282 |
3296 |
3249 |
3292 |
+12 |
43 |
19,809 |
-28 |
Total Volume and Open Interest |
25,136 |
242,088 |
-473 |
Coffee "C"(ICE) |
Dec15 |
151211 |
118.10 |
118.10 |
118.10 |
118.10 |
-4.55 |
3 |
100 |
-27 |
Mar16 |
151211 |
126.35 |
126.40 |
120.85 |
121.20 |
-5.15 |
12,425 |
88,359 |
-1,081 |
May16 |
151211 |
128.40 |
128.40 |
123.00 |
123.30 |
-5.10 |
1,481 |
32,202 |
-62 |
Jul16 |
151211 |
130.15 |
130.30 |
125.05 |
125.30 |
-5.05 |
789 |
15,957 |
-99 |
Sep16 |
151211 |
131.95 |
131.95 |
126.95 |
127.20 |
-4.95 |
456 |
9,679 |
+62 |
Dec16 |
151211 |
134.30 |
134.35 |
129.50 |
129.80 |
-4.80 |
243 |
11,804 |
+44 |
Total Volume and Open Interest |
15,507 |
164,616 |
-1,139 |
Orange Juice(ICE) |
Jan16 |
151211 |
149.40 |
150.95 |
148.90 |
150.10 |
+1.50 |
1,375 |
7,950 |
-286 |
Mar16 |
151211 |
150.00 |
150.70 |
148.75 |
150.10 |
+1.75 |
690 |
5,285 |
+251 |
May16 |
151211 |
149.55 |
150.45 |
149.50 |
149.75 |
+1.45 |
53 |
1,222 |
+14 |
Jul16 |
151211 |
149.50 |
150.00 |
149.50 |
150.00 |
+0.70 |
16 |
416 |
+9 |
Sep16 |
151211 |
149.45 |
149.45 |
149.45 |
149.45 |
unch |
0 |
76 |
+0 |
Nov16 |
151211 |
149.45 |
149.45 |
149.45 |
149.45 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,134 |
14,956 |
-12 |
Sugar #11(ICE) |
Mar16 |
151211 |
14.65 |
14.72 |
14.51 |
14.58 |
+0.03 |
39,182 |
418,482 |
-3,466 |
May16 |
151211 |
14.31 |
14.34 |
14.15 |
14.22 |
+0.04 |
12,690 |
173,705 |
+1,771 |
Jul16 |
151211 |
14.02 |
14.05 |
13.87 |
13.94 |
+0.05 |
4,427 |
118,309 |
+803 |
Oct16 |
151211 |
14.01 |
14.11 |
13.94 |
13.99 |
+0.04 |
2,814 |
74,779 |
-1,305 |
Mar17 |
151211 |
14.42 |
14.53 |
14.38 |
14.43 |
+0.05 |
598 |
42,321 |
+145 |
May17 |
151211 |
14.18 |
14.28 |
14.13 |
14.19 |
+0.04 |
78 |
8,628 |
-26 |
Jul17 |
151211 |
13.94 |
14.02 |
13.87 |
13.92 |
+0.02 |
108 |
9,750 |
-27 |
Oct17 |
151211 |
13.90 |
13.96 |
13.84 |
13.86 |
unch |
22 |
9,413 |
-15 |
Total Volume and Open Interest |
59,931 |
862,608 |
-2,120 |
London Cocoa(LCE) |
Dec15 |
151211 |
2252 |
2257 |
2226 |
2257 |
+13 |
5,421 |
18,440 |
-3,702 |
Mar16 |
151211 |
2280 |
2290 |
2240 |
2278 |
-1 |
10,257 |
90,784 |
-788 |
May16 |
151211 |
2277 |
2285 |
2238 |
2273 |
-1 |
3,721 |
37,508 |
+257 |
Jul16 |
151211 |
2279 |
2280 |
2233 |
2268 |
-2 |
1,835 |
36,077 |
-62 |
Sep16 |
151211 |
2271 |
2271 |
2226 |
2261 |
-1 |
476 |
35,265 |
-78 |
Dec16 |
151211 |
2238 |
2238 |
2201 |
2230 |
+1 |
148 |
23,188 |
-41 |
Mar17 |
151211 |
2206 |
2210 |
2178 |
2207 |
+4 |
36 |
28,491 |
-14 |
Total Volume and Open Interest |
21,895 |
270,388 |
-4,428 |
London Sugar(LCE) |
Mar16 |
151211 |
400.50 |
404.10 |
398.80 |
399.20 |
+1.00 |
2,340 |
43,337 |
+138 |
May16 |
151211 |
399.70 |
402.10 |
397.00 |
397.80 |
+0.60 |
771 |
18,824 |
+60 |
Aug16 |
151211 |
397.70 |
400.60 |
395.50 |
396.80 |
+1.70 |
446 |
10,305 |
-58 |
Oct16 |
151211 |
396.70 |
398.90 |
394.10 |
395.30 |
+1.30 |
57 |
5,371 |
+20 |
Dec16 |
151211 |
398.10 |
399.80 |
395.80 |
396.80 |
+0.60 |
42 |
1,896 |
+8 |
Total Volume and Open Interest |
3,677 |
81,735 |
+174 |
Cotton(ICE) |
Mar16 |
151211 |
63.77 |
63.91 |
63.43 |
63.71 |
-0.06 |
20,799 |
146,818 |
+3,741 |
May16 |
151211 |
64.62 |
64.65 |
64.22 |
64.49 |
-0.06 |
3,940 |
27,926 |
+633 |
Jul16 |
151211 |
65.01 |
65.23 |
64.86 |
65.14 |
-0.06 |
1,454 |
12,064 |
+622 |
Oct16 |
151211 |
64.83 |
64.83 |
64.83 |
64.83 |
+0.19 |
0 |
3 |
+0 |
Dec16 |
151211 |
65.00 |
65.24 |
64.87 |
65.16 |
-0.07 |
600 |
9,700 |
+296 |
Mar17 |
151211 |
65.45 |
65.53 |
65.45 |
65.53 |
+0.16 |
18 |
408 |
+8 |
Total Volume and Open Interest |
26,819 |
197,077 |
+5,303 |
Lumber(CME) |
Jan16 |
151211 |
262.1 |
262.5 |
259.4 |
260.8 |
-2.9 |
553 |
2,220 |
-142 |
Mar16 |
151211 |
261.5 |
262.5 |
258.8 |
260.0 |
-2.9 |
254 |
1,671 |
+52 |
May16 |
151211 |
263.2 |
263.6 |
261.3 |
261.3 |
-2.6 |
14 |
366 |
+6 |
Jul16 |
151211 |
262.4 |
262.4 |
262.4 |
262.4 |
-2.6 |
0 |
18 |
+0 |
Total Volume and Open Interest |
821 |
4,283 |
-84 |
Crude Oil(NYM) |
Jan16 |
151211 |
36.63 |
36.84 |
35.16 |
35.62 |
-1.14 |
646,166 |
329,005 |
-60,015 |
Feb16 |
151211 |
38.29 |
38.53 |
36.82 |
37.25 |
-1.18 |
266,971 |
294,006 |
+33,578 |
Mar16 |
151211 |
39.61 |
39.82 |
38.18 |
38.57 |
-1.21 |
154,592 |
223,904 |
+6,264 |
Apr16 |
151211 |
40.65 |
40.74 |
39.19 |
39.59 |
-1.23 |
55,613 |
89,466 |
-304 |
May16 |
151211 |
41.33 |
41.60 |
40.07 |
40.45 |
-1.24 |
28,006 |
72,413 |
+2,048 |
Jun16 |
151211 |
42.02 |
42.27 |
40.78 |
41.15 |
-1.23 |
54,821 |
118,737 |
+681 |
Jul16 |
151211 |
42.61 |
42.77 |
41.36 |
41.77 |
-1.21 |
14,841 |
35,640 |
+446 |
Aug16 |
151211 |
43.30 |
43.30 |
41.93 |
42.37 |
-1.18 |
14,216 |
32,171 |
+553 |
Sep16 |
151211 |
43.87 |
43.87 |
42.49 |
42.95 |
-1.15 |
18,993 |
59,672 |
+1,278 |
Oct16 |
151211 |
44.24 |
44.27 |
43.00 |
43.49 |
-1.12 |
5,739 |
29,857 |
+54 |
Nov16 |
151211 |
44.01 |
44.01 |
44.01 |
44.01 |
-1.10 |
3,345 |
25,091 |
+1,132 |
Dec16 |
151211 |
45.48 |
45.51 |
44.03 |
44.54 |
-1.08 |
35,280 |
158,172 |
-1,447 |
Jan17 |
151211 |
44.90 |
44.95 |
44.85 |
44.95 |
-1.06 |
905 |
21,583 |
+166 |
Feb17 |
151211 |
45.36 |
45.36 |
45.36 |
45.36 |
-1.03 |
538 |
9,935 |
+1 |
Mar17 |
151211 |
45.70 |
45.78 |
45.70 |
45.78 |
-1.00 |
1,222 |
9,802 |
+129 |
Apr17 |
151211 |
46.19 |
46.19 |
46.19 |
46.19 |
-0.98 |
203 |
6,018 |
+63 |
Total Volume and Open Interest |
1,320,644 |
1,699,480 |
-14,093 |
e-miNY Crude Oil(NYM) |
Jan16 |
151211 |
36.625 |
36.825 |
35.150 |
35.625 |
-1.125 |
13,716 |
4,212 |
+191 |
Feb16 |
151211 |
38.300 |
38.500 |
36.800 |
37.250 |
-1.175 |
1,021 |
1,402 |
+89 |
Mar16 |
151211 |
39.450 |
39.500 |
38.200 |
38.575 |
-1.200 |
473 |
227 |
+42 |
Apr16 |
151211 |
40.550 |
40.600 |
39.325 |
39.600 |
-1.225 |
240 |
104 |
+14 |
May16 |
151211 |
40.725 |
40.725 |
40.200 |
40.450 |
-1.250 |
67 |
311 |
+51 |
Jun16 |
151211 |
41.400 |
41.400 |
41.000 |
41.150 |
-1.225 |
3 |
41 |
+1 |
Jul16 |
151211 |
41.775 |
41.775 |
41.775 |
41.775 |
-1.200 |
0 |
9 |
+0 |
Aug16 |
151211 |
42.375 |
42.375 |
42.375 |
42.375 |
-1.175 |
0 |
3 |
+0 |
Sep16 |
151211 |
42.950 |
42.950 |
42.950 |
42.950 |
-1.150 |
0 |
6 |
+0 |
Oct16 |
151211 |
43.500 |
43.500 |
43.500 |
43.500 |
-1.100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,521 |
6,630 |
+387 |
NY Harbor ULSD(NYM) |
Jan16 |
151211 |
121.55 |
121.79 |
113.67 |
114.56 |
-7.95 |
62,397 |
77,302 |
-4,203 |
Feb16 |
151211 |
124.87 |
124.87 |
117.31 |
118.11 |
-7.25 |
33,701 |
60,218 |
+3,787 |
Mar16 |
151211 |
130.00 |
130.00 |
120.52 |
121.21 |
-6.64 |
25,940 |
54,252 |
+2,277 |
Apr16 |
151211 |
128.89 |
129.07 |
123.41 |
123.61 |
-6.19 |
11,917 |
32,508 |
+82 |
May16 |
151211 |
131.16 |
131.25 |
125.74 |
126.22 |
-5.76 |
7,577 |
24,036 |
+557 |
Jun16 |
151211 |
133.41 |
133.41 |
128.04 |
128.69 |
-5.36 |
9,862 |
32,264 |
+593 |
Jul16 |
151211 |
135.00 |
135.06 |
130.52 |
131.15 |
-5.00 |
1,995 |
8,758 |
-84 |
Aug16 |
151211 |
137.76 |
137.78 |
133.09 |
133.50 |
-4.73 |
1,070 |
7,544 |
+280 |
Sep16 |
151211 |
139.50 |
139.50 |
135.39 |
135.80 |
-4.62 |
927 |
6,886 |
+42 |
Oct16 |
151211 |
140.87 |
141.22 |
137.39 |
138.05 |
-4.59 |
458 |
4,025 |
+141 |
Nov16 |
151211 |
143.40 |
143.40 |
139.73 |
140.12 |
-4.60 |
854 |
4,006 |
+195 |
Dec16 |
151211 |
146.29 |
146.42 |
141.21 |
142.11 |
-4.59 |
2,930 |
28,669 |
+589 |
Jan17 |
151211 |
146.70 |
146.70 |
144.23 |
144.23 |
-4.53 |
286 |
3,131 |
+132 |
Feb17 |
151211 |
149.52 |
149.52 |
145.50 |
145.81 |
-4.39 |
109 |
803 |
-2 |
Total Volume and Open Interest |
160,933 |
352,203 |
+4,528 |
RBOB Gasoline(NYM) |
Jan16 |
151211 |
127.99 |
130.12 |
125.89 |
128.15 |
+0.13 |
72,644 |
98,412 |
-5,598 |
Feb16 |
151211 |
129.15 |
130.70 |
127.01 |
129.08 |
+0.07 |
44,782 |
67,930 |
+3,694 |
Mar16 |
151211 |
131.83 |
133.31 |
128.12 |
131.78 |
+0.01 |
29,752 |
44,454 |
+2,321 |
Apr16 |
151211 |
152.74 |
154.87 |
151.40 |
153.31 |
-0.25 |
15,556 |
34,649 |
+1,106 |
May16 |
151211 |
155.42 |
155.79 |
152.95 |
154.80 |
-0.39 |
7,584 |
27,245 |
+1,230 |
Jun16 |
151211 |
154.04 |
156.18 |
152.66 |
154.58 |
-0.52 |
8,258 |
21,541 |
+237 |
Jul16 |
151211 |
153.54 |
154.27 |
151.52 |
153.37 |
-0.66 |
2,629 |
11,604 |
+165 |
Aug16 |
151211 |
152.18 |
152.18 |
150.11 |
151.47 |
-0.79 |
1,824 |
10,332 |
+68 |
Sep16 |
151211 |
149.63 |
149.63 |
147.17 |
148.87 |
-0.88 |
4,027 |
14,557 |
+1,003 |
Oct16 |
151211 |
135.25 |
135.25 |
132.71 |
134.30 |
-1.06 |
827 |
7,073 |
-289 |
Total Volume and Open Interest |
192,367 |
370,112 |
+4,196 |
e-miNY RBOB Gasoline(NYM) |
Jan16 |
151211 |
128.20 |
128.20 |
128.15 |
128.20 |
+0.20 |
0 |
1 |
+0 |
Feb16 |
151211 |
129.10 |
129.10 |
129.08 |
129.10 |
+0.10 |
|
|
|
Mar16 |
151211 |
131.80 |
131.80 |
131.78 |
131.80 |
unch |
|
|
|
Apr16 |
151211 |
153.30 |
153.31 |
153.30 |
153.30 |
-0.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan16 |
151211 |
2.003 |
2.011 |
1.959 |
1.990 |
-0.025 |
153,581 |
262,487 |
-27,227 |
Feb16 |
151211 |
2.061 |
2.066 |
2.022 |
2.050 |
-0.025 |
75,272 |
132,808 |
+14,479 |
Mar16 |
151211 |
2.117 |
2.119 |
2.081 |
2.107 |
-0.022 |
67,842 |
183,327 |
+13,122 |
Apr16 |
151211 |
2.190 |
2.200 |
2.163 |
2.192 |
-0.016 |
37,374 |
101,062 |
-3,354 |
May16 |
151211 |
2.262 |
2.263 |
2.227 |
2.254 |
-0.016 |
16,851 |
55,954 |
+2,165 |
Jun16 |
151211 |
2.314 |
2.320 |
2.287 |
2.311 |
-0.016 |
10,030 |
33,493 |
+1,411 |
Jul16 |
151211 |
2.374 |
2.374 |
2.345 |
2.366 |
-0.018 |
9,721 |
23,827 |
-688 |
Aug16 |
151211 |
2.406 |
2.408 |
2.376 |
2.399 |
-0.017 |
4,394 |
21,726 |
+406 |
Sep16 |
151211 |
2.412 |
2.417 |
2.387 |
2.409 |
-0.017 |
9,248 |
31,804 |
+3,957 |
Oct16 |
151211 |
2.429 |
2.439 |
2.409 |
2.430 |
-0.016 |
12,729 |
43,634 |
+3,267 |
Nov16 |
151211 |
2.502 |
2.518 |
2.491 |
2.509 |
-0.017 |
383 |
12,886 |
+57 |
Dec16 |
151211 |
2.680 |
2.680 |
2.651 |
2.667 |
-0.017 |
1,067 |
15,530 |
-68 |
Jan17 |
151211 |
2.764 |
2.781 |
2.752 |
2.773 |
-0.017 |
2,439 |
25,789 |
+409 |
Feb17 |
151211 |
2.767 |
2.772 |
2.763 |
2.772 |
-0.016 |
737 |
4,777 |
+183 |
Mar17 |
151211 |
2.722 |
2.744 |
2.722 |
2.743 |
-0.013 |
1,377 |
11,205 |
+464 |
Apr17 |
151211 |
2.625 |
2.625 |
2.593 |
2.610 |
-0.008 |
451 |
10,109 |
-62 |
Total Volume and Open Interest |
405,236 |
1,010,190 |
+8,554 |
Brent Crude Oil(ICE) |
Jan16 |
151211 |
39.55 |
39.74 |
37.36 |
37.93 |
-1.80 |
284,646 |
174,830 |
-46,451 |
Feb16 |
151211 |
39.91 |
40.13 |
37.73 |
38.32 |
-1.81 |
267,927 |
381,192 |
+4,909 |
Mar16 |
151211 |
40.61 |
40.81 |
38.46 |
39.02 |
-1.79 |
135,490 |
359,239 |
+13,816 |
Apr16 |
151211 |
41.52 |
41.71 |
39.45 |
39.98 |
-1.74 |
67,068 |
159,614 |
-7,891 |
May16 |
151211 |
42.46 |
42.60 |
40.40 |
40.95 |
-1.68 |
26,722 |
103,148 |
+1,330 |
Jun16 |
151211 |
43.38 |
43.50 |
41.36 |
41.92 |
-1.60 |
61,543 |
154,204 |
+187 |
Jul16 |
151211 |
44.11 |
44.31 |
42.29 |
42.79 |
-1.54 |
15,286 |
59,895 |
+3,137 |
Aug16 |
151211 |
44.80 |
44.98 |
43.03 |
43.56 |
-1.46 |
6,212 |
43,228 |
+476 |
Sep16 |
151211 |
45.46 |
45.65 |
43.73 |
44.28 |
-1.40 |
10,491 |
49,864 |
+701 |
Oct16 |
151211 |
45.75 |
45.92 |
44.74 |
44.96 |
-1.35 |
3,147 |
31,734 |
-224 |
Nov16 |
151211 |
46.58 |
46.58 |
45.34 |
45.62 |
-1.32 |
2,214 |
27,255 |
+464 |
Dec16 |
151211 |
47.33 |
47.54 |
45.65 |
46.28 |
-1.28 |
50,079 |
194,369 |
-2,723 |
Jan17 |
151211 |
46.88 |
46.88 |
46.88 |
46.88 |
-1.25 |
3,224 |
25,968 |
+335 |
Feb17 |
151211 |
47.47 |
47.47 |
47.47 |
47.47 |
-1.21 |
1,631 |
27,323 |
+240 |
Total Volume and Open Interest |
965,949 |
2,104,818 |
-29,231 |
Gas Oil(ICE) |
Jan16 |
151211 |
362.50 |
364.00 |
339.25 |
343.25 |
-21.75 |
121,128 |
149,266 |
+6,125 |
Feb16 |
151211 |
372.25 |
372.75 |
350.25 |
354.00 |
-20.00 |
63,714 |
100,088 |
+8,895 |
Mar16 |
151211 |
380.25 |
381.50 |
361.25 |
364.00 |
-18.25 |
33,109 |
58,330 |
+4,893 |
Apr16 |
151211 |
387.75 |
388.50 |
370.25 |
372.75 |
-16.50 |
14,444 |
39,503 |
+761 |
May16 |
151211 |
393.50 |
395.00 |
379.00 |
381.25 |
-14.75 |
8,325 |
33,239 |
+347 |
Jun16 |
151211 |
399.25 |
400.50 |
385.75 |
388.50 |
-13.00 |
17,902 |
51,812 |
+1,907 |
Jul16 |
151211 |
406.50 |
406.50 |
392.75 |
395.50 |
-12.00 |
1,887 |
17,627 |
-292 |
Aug16 |
151211 |
411.00 |
412.25 |
399.00 |
401.75 |
-11.50 |
1,228 |
12,647 |
+283 |
Sep16 |
151211 |
416.25 |
417.50 |
404.50 |
407.50 |
-11.25 |
2,037 |
18,590 |
+762 |
Oct16 |
151211 |
424.00 |
424.00 |
411.50 |
414.25 |
-11.00 |
1,424 |
15,228 |
-163 |
Total Volume and Open Interest |
323,008 |
680,334 |
+4,393 |
Ethanol(CBOT) |
Jan16 |
151211 |
1.450 |
1.463 |
1.446 |
1.455 |
-0.010 |
228 |
1,862 |
-128 |
Feb16 |
151211 |
1.475 |
1.475 |
1.457 |
1.468 |
-0.007 |
453 |
893 |
-87 |
Mar16 |
151211 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.006 |
305 |
436 |
-69 |
Apr16 |
151211 |
1.496 |
1.496 |
1.496 |
1.496 |
-0.006 |
0 |
434 |
+0 |
May16 |
151211 |
1.514 |
1.514 |
1.510 |
1.510 |
-0.006 |
0 |
155 |
+0 |
Jun16 |
151211 |
1.504 |
1.504 |
1.504 |
1.504 |
-0.006 |
0 |
217 |
+0 |
Jul16 |
151211 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.006 |
0 |
54 |
+0 |
Aug16 |
151211 |
1.494 |
1.494 |
1.494 |
1.494 |
-0.006 |
0 |
56 |
+0 |
Total Volume and Open Interest |
986 |
4,269 |
-284 |
WTI Crude Oil(ICE) |
Jan16 |
151211 |
36.60 |
36.81 |
35.17 |
35.62 |
-1.14 |
70,753 |
66,803 |
-8,384 |
Feb16 |
151211 |
38.26 |
38.42 |
36.92 |
37.25 |
-1.18 |
56,993 |
68,890 |
+9,016 |
Mar16 |
151211 |
39.58 |
39.75 |
38.25 |
38.57 |
-1.21 |
29,886 |
59,907 |
+1,263 |
Apr16 |
151211 |
40.51 |
40.65 |
39.26 |
39.59 |
-1.23 |
13,334 |
17,586 |
+239 |
May16 |
151211 |
41.49 |
41.49 |
40.11 |
40.45 |
-1.24 |
7,120 |
8,357 |
-571 |
Jun16 |
151211 |
42.18 |
42.18 |
40.95 |
41.15 |
-1.23 |
7,123 |
34,848 |
+12 |
Jul16 |
151211 |
42.09 |
42.09 |
41.67 |
41.77 |
-1.21 |
1,201 |
2,958 |
-17 |
Aug16 |
151211 |
43.33 |
43.33 |
42.37 |
42.37 |
-1.18 |
841 |
5,631 |
+212 |
Sep16 |
151211 |
43.24 |
43.24 |
42.95 |
42.95 |
-1.15 |
1,170 |
10,329 |
+3 |
Oct16 |
151211 |
43.49 |
43.49 |
43.49 |
43.49 |
-1.12 |
178 |
3,231 |
+21 |
Nov16 |
151211 |
44.01 |
44.01 |
44.01 |
44.01 |
-1.10 |
141 |
7,453 |
+35 |
Dec16 |
151211 |
45.39 |
45.39 |
44.12 |
44.54 |
-1.08 |
4,409 |
50,431 |
+375 |
Jan17 |
151211 |
44.95 |
44.95 |
44.95 |
44.95 |
-1.06 |
29 |
4,566 |
-10 |
Feb17 |
151211 |
45.36 |
45.36 |
45.36 |
45.36 |
-1.03 |
9 |
1,632 |
+0 |
Mar17 |
151211 |
45.78 |
45.78 |
45.78 |
45.78 |
-1.00 |
36 |
3,318 |
+24 |
Apr17 |
151211 |
46.19 |
46.19 |
46.19 |
46.19 |
-0.98 |
1 |
1,424 |
+0 |
Total Volume and Open Interest |
195,009 |
399,295 |
+2,241 |
US Dollar Index(ICE) |
Dec15 |
151211 |
97.980 |
98.195 |
97.325 |
97.550 |
-0.410 |
49,354 |
50,371 |
-14,581 |
Mar16 |
151211 |
98.050 |
98.155 |
97.375 |
97.605 |
-0.440 |
30,210 |
44,924 |
+13,861 |
Jun16 |
151211 |
98.180 |
98.180 |
97.550 |
97.700 |
-0.438 |
139 |
634 |
-9 |
Total Volume and Open Interest |
79,758 |
96,056 |
-742 |
Australian Dollar(CME) |
Dec15 |
151211 |
72.63 |
72.72 |
71.83 |
71.89 |
-0.98 |
147,975 |
85,719 |
-32,096 |
Mar16 |
151211 |
72.29 |
72.38 |
71.49 |
71.55 |
-0.98 |
68,053 |
78,708 |
+34,470 |
Jun16 |
151211 |
71.25 |
71.25 |
71.25 |
71.25 |
-0.99 |
14 |
51 |
+0 |
Total Volume and Open Interest |
216,042 |
164,513 |
+2,374 |
British Pound(CME) |
Dec15 |
151211 |
151.57 |
152.41 |
151.27 |
152.31 |
+0.77 |
149,244 |
95,913 |
-54,580 |
Mar16 |
151211 |
151.58 |
152.42 |
151.26 |
152.31 |
+0.77 |
83,515 |
99,544 |
+50,167 |
Jun16 |
151211 |
151.59 |
152.40 |
151.33 |
152.33 |
+0.74 |
2 |
316 |
+1 |
Total Volume and Open Interest |
232,762 |
195,834 |
-4,411 |
Canadian Dollar(CME) |
Dec15 |
151211 |
73.35 |
73.36 |
72.68 |
72.80 |
-0.64 |
112,734 |
72,685 |
-31,437 |
Mar16 |
151211 |
73.33 |
73.36 |
72.69 |
72.80 |
-0.64 |
57,608 |
89,792 |
+32,916 |
Jun16 |
151211 |
73.26 |
73.39 |
72.75 |
72.81 |
-0.65 |
115 |
1,428 |
+29 |
Sep16 |
151211 |
73.25 |
73.25 |
72.80 |
72.85 |
-0.65 |
27 |
336 |
+13 |
Total Volume and Open Interest |
170,515 |
164,400 |
+1,543 |
Japanese Yen(CME) |
Dec15 |
151211 |
82.21 |
82.94 |
81.81 |
82.81 |
+0.59 |
280,820 |
103,624 |
-87,265 |
Mar16 |
151211 |
82.42 |
83.14 |
82.00 |
83.01 |
+0.59 |
151,730 |
132,972 |
+78,349 |
Jun16 |
151211 |
82.37 |
83.30 |
82.28 |
83.25 |
+0.60 |
67 |
459 |
+62 |
Total Volume and Open Interest |
432,622 |
237,205 |
-8,850 |
Swiss Franc(CME) |
Dec15 |
151211 |
101.22 |
102.02 |
101.04 |
101.82 |
+0.67 |
42,968 |
46,838 |
-5,808 |
Mar16 |
151211 |
101.58 |
102.41 |
101.42 |
102.21 |
+0.69 |
23,198 |
36,416 |
+11,878 |
Jun16 |
151211 |
102.12 |
102.70 |
101.98 |
102.65 |
+0.67 |
8 |
44 |
+0 |
Total Volume and Open Interest |
66,174 |
83,328 |
+6,070 |
EuroFX(CME) |
Dec15 |
151211 |
109.43 |
110.31 |
109.27 |
109.92 |
+0.55 |
446,556 |
259,799 |
-77,760 |
Mar16 |
151211 |
109.70 |
110.60 |
109.54 |
110.20 |
+0.55 |
231,644 |
270,488 |
+136,180 |
Jun16 |
151211 |
109.99 |
110.88 |
109.86 |
110.50 |
+0.55 |
222 |
1,953 |
+6 |
Total Volume and Open Interest |
678,494 |
533,377 |
+58,456 |
Mexican Peso(CME) |
Dec15 |
151211 |
581.25 |
581.75 |
573.38 |
575.25 |
-6.00 |
63,872 |
90,280 |
-16,150 |
Jan16 |
151211 |
574.38 |
574.38 |
574.38 |
574.38 |
-6.13 |
|
|
|
Total Volume and Open Interest |
95,274 |
201,747 |
+1,857 |
Brazilian Real(CME) |
Jan16 |
151211 |
261.25 |
261.25 |
254.15 |
256.15 |
-5.70 |
3,166 |
15,526 |
-1,624 |
Feb16 |
151211 |
254.05 |
254.05 |
253.75 |
254.05 |
-5.45 |
0 |
16 |
+0 |
Mar16 |
151211 |
253.00 |
254.00 |
251.00 |
251.35 |
-5.70 |
366 |
3,584 |
-211 |
Apr16 |
151211 |
249.10 |
249.10 |
249.10 |
249.10 |
-5.50 |
|
|
|
Total Volume and Open Interest |
3,532 |
19,534 |
-1,835 |
30-Year T-Bonds(CBOT) |
Dec15 |
151211 |
156~240 |
158~280 |
156~240 |
158~190 |
+2~040 |
1,765 |
13,547 |
-819 |
Mar16 |
151211 |
155~050 |
157~170 |
155~040 |
157~070 |
+2~030 |
272,502 |
515,183 |
+1,376 |
Jun16 |
151211 |
155~100 |
155~290 |
155~100 |
155~290 |
+2~030 |
1 |
1 |
+1 |
Total Volume and Open Interest |
274,268 |
528,731 |
+558 |
10-Year T-Notes(CBOT) |
Dec15 |
151211 |
126~295 |
127~280 |
126~295 |
127~230 |
+0~245 |
17,511 |
49,653 |
-8,903 |
Mar16 |
151211 |
126~100 |
127~100 |
126~090 |
127~050 |
+0~265 |
1,155,916 |
2,655,899 |
+28,466 |
Jun16 |
151211 |
126~200 |
126~200 |
126~200 |
126~200 |
+0~275 |
0 |
47 |
+0 |
Total Volume and Open Interest |
1,173,427 |
2,705,599 |
+19,563 |
5-Year T-Notes(CBOT) |
Dec15 |
151211 |
119~080 |
119~252 |
119~076 |
119~232 |
+0~172 |
31,916 |
74,391 |
-11,756 |
Mar16 |
151211 |
118~220 |
119~110 |
118~212 |
119~082 |
+0~182 |
677,676 |
2,349,129 |
+35,482 |
Jun16 |
151211 |
118~236 |
118~236 |
118~236 |
118~236 |
+0~186 |
|
|
|
Total Volume and Open Interest |
709,592 |
2,423,520 |
+23,726 |
2 Year T-Notes(CBOT) |
Dec15 |
151211 |
108~316 |
109~050 |
108~316 |
109~040 |
+0~036 |
6,522 |
24,528 |
-1,323 |
Mar16 |
151211 |
108~246 |
108~312 |
108~240 |
108~296 |
+0~052 |
229,244 |
950,726 |
+5,943 |
Jun16 |
151211 |
108~222 |
108~222 |
108~222 |
108~222 |
+0~052 |
|
|
|
Total Volume and Open Interest |
235,766 |
975,254 |
+4,620 |
Eurodollars(CME) |
Dec15 |
151211 |
99.480 |
99.485 |
99.478 |
99.480 |
-0.002 |
287,410 |
988,154 |
-30,943 |
Mar16 |
151211 |
99.310 |
99.360 |
99.310 |
99.350 |
+0.035 |
355,987 |
1,391,073 |
-2,691 |
Jun16 |
151211 |
99.160 |
99.230 |
99.160 |
99.215 |
+0.045 |
323,326 |
1,222,008 |
+2,331 |
Sep16 |
151211 |
99.010 |
99.090 |
99.005 |
99.070 |
+0.055 |
278,853 |
1,096,017 |
-3,960 |
Dec16 |
151211 |
98.850 |
98.945 |
98.850 |
98.920 |
+0.065 |
392,968 |
1,389,160 |
+17,750 |
Mar17 |
151211 |
98.710 |
98.810 |
98.705 |
98.785 |
+0.070 |
215,972 |
759,283 |
+2,893 |
Jun17 |
151211 |
98.565 |
98.675 |
98.565 |
98.650 |
+0.080 |
145,561 |
670,723 |
+3,337 |
Sep17 |
151211 |
98.435 |
98.550 |
98.430 |
98.525 |
+0.085 |
142,084 |
595,210 |
-11,995 |
Dec17 |
151211 |
98.315 |
98.430 |
98.310 |
98.405 |
+0.090 |
170,917 |
756,719 |
-964 |
Mar18 |
151211 |
98.210 |
98.340 |
98.210 |
98.310 |
+0.090 |
90,846 |
401,402 |
-2,129 |
Jun18 |
151211 |
98.115 |
98.245 |
98.115 |
98.220 |
+0.095 |
77,975 |
374,076 |
+810 |
Sep18 |
151211 |
98.030 |
98.160 |
98.030 |
98.140 |
+0.100 |
71,994 |
359,514 |
+2,774 |
Dec18 |
151211 |
97.950 |
98.075 |
97.945 |
98.055 |
+0.100 |
58,367 |
339,343 |
-1,775 |
Mar19 |
151211 |
97.880 |
98.005 |
97.880 |
97.990 |
+0.100 |
37,440 |
198,302 |
+459 |
Jun19 |
151211 |
97.815 |
97.935 |
97.810 |
97.920 |
+0.100 |
24,211 |
159,989 |
+331 |
Sep19 |
151211 |
97.745 |
97.865 |
97.745 |
97.850 |
+0.095 |
25,966 |
125,144 |
-277 |
Dec19 |
151211 |
97.680 |
97.795 |
97.680 |
97.780 |
+0.090 |
19,943 |
135,514 |
+357 |
Mar20 |
151211 |
97.625 |
97.735 |
97.625 |
97.720 |
+0.090 |
15,434 |
72,058 |
-143 |
Total Volume and Open Interest |
2,806,088 |
11,384,706 |
-10,375 |
Ultra T-Bond(CBOT) |
Dec15 |
151211 |
160~16 |
162~01 |
160~16 |
162~01 |
+2~21 |
5,159 |
21,262 |
-2,746 |
Mar16 |
151211 |
159~20 |
162~17 |
159~18 |
162~07 |
+2~24 |
100,399 |
609,693 |
-1,842 |
Jun16 |
151211 |
163~07 |
163~07 |
163~07 |
163~07 |
+2~24 |
|
|
|
Total Volume and Open Interest |
105,558 |
630,955 |
-4,588 |
30 Day Federal Funds(CBOT) |
Dec15 |
151211 |
99.775 |
99.780 |
99.775 |
99.777 |
+0.005 |
8,842 |
93,836 |
+3,290 |
Jan16 |
151211 |
99.685 |
99.700 |
99.680 |
99.690 |
+0.010 |
28,462 |
169,862 |
-10,269 |
Feb16 |
151211 |
99.645 |
99.665 |
99.645 |
99.660 |
+0.010 |
27,128 |
128,535 |
+3,969 |
Mar16 |
151211 |
99.585 |
99.615 |
99.585 |
99.610 |
+0.025 |
11,052 |
27,107 |
-1,125 |
Apr16 |
151211 |
99.520 |
99.570 |
99.520 |
99.560 |
+0.040 |
32,790 |
78,555 |
-668 |
May16 |
151211 |
99.480 |
99.540 |
99.480 |
99.530 |
+0.050 |
23,594 |
57,479 |
+6,099 |
Total Volume and Open Interest |
182,064 |
695,828 |
+18,883 |
3-Mth Euro-Yen(CME) |
Dec15 |
151211 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
151211 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151211 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151211 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151211 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151211 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151211 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151211 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151211 |
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) |
Mar16 |
151211 |
158.57 |
159.36 |
158.56 |
159.18 |
+0.41 |
507,912 |
1,115,698 |
-4,223 |
Jun16 |
151211 |
156.40 |
156.70 |
156.40 |
156.70 |
+0.40 |
0 |
3 |
+0 |
Sep16 |
151211 |
156.70 |
156.70 |
156.70 |
156.70 |
+0.40 |
|
|
|
Total Volume and Open Interest |
507,912 |
1,115,701 |
-4,223 |
Euro-Bobl(EUREX) |
Mar16 |
151211 |
130.95 |
131.21 |
130.94 |
131.14 |
+0.13 |
417,166 |
939,366 |
-15,932 |
Jun16 |
151211 |
129.41 |
129.41 |
129.41 |
129.41 |
+0.13 |
|
|
|
Sep16 |
151211 |
129.41 |
129.41 |
129.41 |
129.41 |
+0.13 |
|
|
|
Total Volume and Open Interest |
417,166 |
939,366 |
-15,932 |
3-Mth Euribor(EUREX) |
Dec15 |
151211 |
100.130 |
100.130 |
100.130 |
100.130 |
unch |
17 |
27,300 |
+0 |
Mar16 |
151211 |
100.165 |
100.165 |
100.165 |
100.165 |
+0.010 |
418 |
5,744 |
+326 |
Jun16 |
151211 |
100.175 |
100.185 |
100.175 |
100.180 |
+0.010 |
398 |
10,514 |
+262 |
Total Volume and Open Interest |
4,037 |
74,762 |
+1,280 |
Long Gilt(LIFFE) |
Dec15 |
151211 |
118~10 |
118~28 |
118~10 |
118~28 |
+0~15 |
456 |
20,507 |
+143 |
Mar16 |
151211 |
117~13 |
118~04 |
117~11 |
117~31 |
+0~15 |
164,259 |
420,880 |
-3,427 |
Total Volume and Open Interest |
164,715 |
441,387 |
-3,284 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151211 |
99.42 |
99.42 |
99.40 |
99.41 |
-0.01 |
43,951 |
300,334 |
-13,391 |
Mar16 |
151211 |
99.36 |
99.36 |
99.35 |
99.36 |
unch |
57,352 |
423,438 |
-2,980 |
Jun16 |
151211 |
99.27 |
99.29 |
99.27 |
99.29 |
+0.01 |
56,697 |
481,954 |
+5,652 |
Sep16 |
151211 |
99.18 |
99.21 |
99.17 |
99.20 |
+0.02 |
45,581 |
324,869 |
-7,243 |
Dec16 |
151211 |
99.07 |
99.11 |
99.06 |
99.10 |
+0.03 |
57,437 |
465,381 |
+6,973 |
Mar17 |
151211 |
98.96 |
99.00 |
98.95 |
98.99 |
+0.03 |
46,279 |
365,446 |
+2,945 |
Total Volume and Open Interest |
475,234 |
3,608,719 |
-14,149 |
3-Mth Euribor(LIFFE) |
Dec15 |
151211 |
100.130 |
100.130 |
100.125 |
100.125 |
unch |
63,810 |
376,250 |
-27,195 |
Mar16 |
151211 |
100.155 |
100.165 |
100.150 |
100.160 |
+0.005 |
98,377 |
460,890 |
+17,959 |
Jun16 |
151211 |
100.165 |
100.185 |
100.165 |
100.175 |
+0.005 |
57,944 |
378,238 |
-6,367 |
Total Volume and Open Interest |
505,755 |
3,734,829 |
-13,643 |
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 |
151211 |
97.74 |
97.77 |
97.72 |
97.76 |
+0.01 |
36,823 |
242,214 |
+808 |
Jun16 |
151211 |
97.77 |
97.82 |
97.75 |
97.81 |
+0.03 |
28,051 |
216,363 |
-2,222 |
Sep16 |
151211 |
97.80 |
97.84 |
97.78 |
97.83 |
+0.03 |
22,428 |
140,454 |
+541 |
Dec16 |
151211 |
97.81 |
97.84 |
97.78 |
97.82 |
+0.01 |
10,387 |
107,712 |
+2,181 |
Mar17 |
151211 |
97.78 |
97.81 |
97.76 |
97.80 |
+0.01 |
6,607 |
71,581 |
+1,877 |
Jun17 |
151211 |
97.75 |
97.78 |
97.73 |
97.76 |
+0.01 |
3,508 |
48,776 |
-680 |
Sep17 |
151211 |
97.71 |
97.73 |
97.69 |
97.71 |
unch |
780 |
38,005 |
-874 |
Dec17 |
151211 |
97.66 |
97.69 |
97.64 |
97.66 |
unch |
223 |
12,600 |
+3 |
Mar18 |
151211 |
97.60 |
97.60 |
97.60 |
97.60 |
unch |
17 |
3,345 |
+4 |
Total Volume and Open Interest |
130,779 |
914,301 |
-26,322 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151211 |
97.12 |
97.15 |
97.08 |
97.12 |
unch |
274,621 |
735,516 |
-91,477 |
Mar16 |
151211 |
97.08 |
97.11 |
97.05 |
97.08 |
unch |
200,031 |
185,009 |
+172,565 |
Total Volume and Open Interest |
474,652 |
920,525 |
+81,088 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151211 |
97.81 |
97.85 |
97.79 |
97.82 |
+0.01 |
232,045 |
762,032 |
-34,062 |
Mar16 |
151211 |
97.80 |
97.84 |
97.79 |
97.82 |
+0.01 |
156,885 |
149,504 |
+138,100 |
Total Volume and Open Interest |
388,930 |
911,536 |
+104,038 |
Gold(CMX) |
Dec15 |
151211 |
1067.8 |
1079.4 |
1064.4 |
1076.9 |
+3.8 |
386 |
2,008 |
-268 |
Feb16 |
151211 |
1071.4 |
1079.1 |
1061.7 |
1075.7 |
+3.7 |
140,705 |
282,569 |
-255 |
Apr16 |
151211 |
1071.6 |
1079.8 |
1062.5 |
1076.4 |
+3.7 |
2,359 |
35,290 |
+238 |
Jun16 |
151211 |
1069.1 |
1079.5 |
1063.3 |
1077.0 |
+3.7 |
2,222 |
25,572 |
-37 |
Aug16 |
151211 |
1068.2 |
1079.8 |
1066.3 |
1077.9 |
+3.7 |
482 |
9,915 |
+150 |
Oct16 |
151211 |
1078.3 |
1080.3 |
1078.3 |
1078.9 |
+3.6 |
6 |
3,035 |
-5 |
Dec16 |
151211 |
1073.2 |
1082.0 |
1067.6 |
1080.2 |
+3.6 |
382 |
17,226 |
+168 |
Feb17 |
151211 |
1081.1 |
1082.0 |
1080.1 |
1081.4 |
+3.6 |
1 |
364 |
+0 |
Apr17 |
151211 |
1082.7 |
1082.7 |
1082.7 |
1082.7 |
+3.6 |
0 |
677 |
+0 |
Jun17 |
151211 |
1084.1 |
1084.1 |
1084.1 |
1084.1 |
+3.5 |
23 |
5,159 |
+19 |
Aug17 |
151211 |
1085.7 |
1085.7 |
1085.7 |
1085.7 |
+3.5 |
0 |
90 |
+0 |
Oct17 |
151211 |
1087.4 |
1087.4 |
1087.4 |
1087.4 |
+3.5 |
|
|
|
Total Volume and Open Interest |
147,043 |
394,118 |
-10 |
Silver(CMX) |
Dec15 |
151211 |
1402.5 |
1402.5 |
1385.9 |
1385.9 |
-22.6 |
37 |
381 |
+1 |
Mar16 |
151211 |
1407.0 |
1413.5 |
1375.0 |
1388.4 |
-22.6 |
38,025 |
128,839 |
+277 |
May16 |
151211 |
1408.0 |
1413.0 |
1380.0 |
1391.6 |
-22.6 |
2,331 |
10,663 |
+508 |
Jul16 |
151211 |
1413.0 |
1418.0 |
1387.0 |
1394.5 |
-22.7 |
1,888 |
6,634 |
-885 |
Sep16 |
151211 |
1390.0 |
1397.7 |
1390.0 |
1397.7 |
-22.8 |
179 |
4,416 |
+107 |
Dec16 |
151211 |
1420.0 |
1420.0 |
1393.5 |
1402.2 |
-23.0 |
50 |
7,990 |
+5 |
Mar17 |
151211 |
1407.1 |
1407.1 |
1407.1 |
1407.1 |
-23.2 |
0 |
34 |
+0 |
Total Volume and Open Interest |
42,819 |
162,766 |
+8 |
Platinum(NYMEX) |
Jan16 |
151211 |
855.9 |
859.9 |
838.3 |
843.7 |
-12.2 |
13,328 |
58,683 |
-1,324 |
Apr16 |
151211 |
856.0 |
858.0 |
838.8 |
844.1 |
-12.2 |
2,238 |
14,830 |
+948 |
Jul16 |
151211 |
847.0 |
847.3 |
845.5 |
845.5 |
-12.2 |
18 |
2,288 |
+10 |
Oct16 |
151211 |
846.5 |
846.5 |
846.5 |
846.5 |
-12.2 |
0 |
15 |
+0 |
Total Volume and Open Interest |
15,589 |
75,822 |
-370 |
Palladium(NYMEX) |
Dec15 |
151211 |
543.95 |
543.95 |
543.95 |
543.95 |
+2.55 |
5 |
285 |
-4 |
Mar16 |
151211 |
542.30 |
549.00 |
540.10 |
544.80 |
+2.55 |
2,832 |
25,375 |
-156 |
Jun16 |
151211 |
541.30 |
547.00 |
541.30 |
545.05 |
+2.35 |
13 |
140 |
-10 |
Total Volume and Open Interest |
2,852 |
25,835 |
-171 |
Copper(CMX) |
Dec15 |
151211 |
205.80 |
212.50 |
205.80 |
210.80 |
+4.30 |
574 |
2,260 |
-232 |
Mar16 |
151211 |
207.00 |
213.85 |
206.30 |
211.65 |
+4.40 |
49,574 |
135,223 |
+204 |
May16 |
151211 |
207.25 |
214.25 |
207.25 |
212.15 |
+4.40 |
2,874 |
19,358 |
+172 |
Jul16 |
151211 |
209.15 |
214.10 |
209.15 |
212.45 |
+4.40 |
2,501 |
9,234 |
-1,143 |
Sep16 |
151211 |
209.95 |
213.60 |
209.95 |
212.95 |
+4.40 |
718 |
2,526 |
+189 |
Total Volume and Open Interest |
56,752 |
178,422 |
-826 |
E-mini DJIA Index(CBOT) |
Dec15 |
151211 |
17580 |
17624 |
17220 |
17261 |
-305 |
244,069 |
87,699 |
-2,807 |
Mar16 |
151211 |
17503 |
17541 |
17135 |
17179 |
-307 |
14,173 |
14,455 |
+2,447 |
Jun16 |
151211 |
17098 |
17098 |
17098 |
17098 |
-307 |
1 |
20 |
+0 |
Sep16 |
151211 |
17002 |
17002 |
17002 |
17002 |
-307 |
0 |
57 |
+0 |
Total Volume and Open Interest |
258,243 |
102,231 |
-360 |
S & P 500(CME) |
Dec15 |
151211 |
2025.00 |
2033.40 |
2008.00 |
2009.80 |
-39.50 |
14,755 |
89,420 |
-211 |
Mar16 |
151211 |
2046.90 |
2047.30 |
1998.10 |
2001.20 |
-39.80 |
6,838 |
13,123 |
+3,340 |
Jun16 |
151211 |
1994.20 |
1994.20 |
1994.00 |
1994.20 |
-39.80 |
137 |
3,506 |
-10 |
Sep16 |
151211 |
1988.20 |
1988.20 |
1988.00 |
1988.20 |
-39.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,730 |
106,050 |
+3,119 |
S & P 500 E-Mini(Globex) |
Dec15 |
151211 |
2050.75 |
2056.25 |
2005.00 |
2009.75 |
-39.50 |
2,690,846 |
2,452,093 |
-172,218 |
Mar16 |
151211 |
2042.50 |
2047.75 |
1996.25 |
2001.25 |
-39.75 |
381,061 |
483,940 |
+182,325 |
Jun16 |
151211 |
2038.25 |
2040.50 |
1989.75 |
1994.25 |
-39.75 |
860 |
6,907 |
-209 |
Sep16 |
151211 |
2010.00 |
2032.50 |
1986.75 |
1988.25 |
-39.75 |
125 |
188 |
+10 |
Total Volume and Open Interest |
3,072,892 |
2,943,140 |
+9,908 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151211 |
4646.30 |
4659.00 |
4527.50 |
4539.30 |
-104.70 |
388,709 |
306,998 |
-13,822 |
Mar16 |
151211 |
4641.50 |
4653.50 |
4521.50 |
4532.50 |
-105.80 |
26,383 |
27,749 |
+11,652 |
Jun16 |
151211 |
4595.00 |
4636.80 |
4526.30 |
4526.30 |
-105.70 |
21 |
232 |
+2 |
Total Volume and Open Interest |
415,113 |
335,056 |
-2,168 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151211 |
1412.00 |
1412.20 |
1384.80 |
1386.90 |
-21.70 |
30,348 |
84,303 |
-3,076 |
Mar16 |
151211 |
1406.60 |
1407.70 |
1379.60 |
1382.00 |
-22.00 |
2,647 |
2,219 |
+2,121 |
Jun16 |
151211 |
1373.90 |
1373.90 |
1373.90 |
1373.90 |
-22.00 |
|
|
|
Total Volume and Open Interest |
32,995 |
86,537 |
-955 |
Volatility Index(CBOE) |
Dec15 |
151211 |
19.35 |
24.28 |
18.95 |
23.65 |
+4.32 |
134 |
92,504 |
-10,688 |
Jan16 |
151211 |
19.15 |
22.00 |
18.85 |
21.93 |
+2.80 |
88,029 |
116,468 |
+5,038 |
Feb16 |
151211 |
19.46 |
21.65 |
19.22 |
21.58 |
+2.10 |
20,332 |
33,339 |
+1,709 |
Mar16 |
151211 |
19.62 |
21.47 |
19.41 |
21.43 |
+1.80 |
8,168 |
18,427 |
-218 |
Total Volume and Open Interest |
127,911 |
296,615 |
-3,374 |
Russell 2000(ICE) |
Dec15 |
151211 |
1149.80 |
1151.40 |
1118.30 |
1123.20 |
-24.50 |
167,749 |
336,293 |
-17,300 |
Mar16 |
151211 |
1143.80 |
1146.00 |
1113.80 |
1117.70 |
-24.60 |
35,244 |
56,913 |
+26,793 |
Jun16 |
151211 |
1114.00 |
1114.00 |
1114.00 |
1114.00 |
-24.60 |
|
|
|
Total Volume and Open Interest |
202,993 |
393,207 |
+9,493 |
Nikkei 225(CME) |
Mar16 |
151211 |
19100 |
19325 |
18650 |
18750 |
-355 |
17,099 |
46,981 |
+4,814 |
Jun16 |
151211 |
18820 |
19210 |
18820 |
18820 |
-360 |
0 |
1 |
+0 |
Total Volume and Open Interest |
40,521 |
67,817 |
+2,102 |
Nikkei 225(SGX) |
Mar16 |
151211 |
18985 |
19260 |
18950 |
19205 |
+230 |
113,186 |
153,802 |
+61,634 |
Jun16 |
151211 |
19095 |
19095 |
19095 |
19095 |
+225 |
0 |
237 |
+0 |
Sep16 |
151211 |
19075 |
19075 |
19075 |
19075 |
+225 |
0 |
4 |
+0 |
Total Volume and Open Interest |
290,923 |
335,000 |
+3,139 |
CAC 40(EURONEXT) |
Dec15 |
151211 |
4634.5 |
4637.0 |
4518.0 |
4549.0 |
-85.0 |
108,708 |
273,321 |
-5,704 |
Jan16 |
151211 |
4629.0 |
4630.0 |
4515.5 |
4544.5 |
-85.0 |
844 |
2,786 |
+702 |
Feb16 |
151211 |
4540.0 |
4540.0 |
4540.0 |
4540.0 |
-85.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
113,085 |
280,819 |
-1,563 |
Hang Seng Index(HKFE) |
Dec15 |
151211 |
21621 |
21743 |
21385 |
21387 |
-243 |
100,677 |
96,184 |
-386 |
Jan16 |
151211 |
21668 |
21746 |
21405 |
21405 |
-243 |
725 |
2,337 |
+335 |
Total Volume and Open Interest |
101,706 |
103,045 |
+139 |
DAX(EUREX) |
Dec15 |
151211 |
10598.0 |
10606.0 |
10268.5 |
10353.5 |
-260.0 |
122,274 |
133,578 |
+1,431 |
Mar16 |
151211 |
10603.0 |
10612.5 |
10280.0 |
10360.0 |
-260.5 |
5,307 |
36,337 |
+2,533 |
Jun16 |
151211 |
10626.0 |
10626.0 |
10326.0 |
10395.5 |
-260.5 |
8 |
2,296 |
-1 |
Total Volume and Open Interest |
127,589 |
172,211 |
+3,963 |
FT-SE 100(EURONEXT) |
Dec15 |
151211 |
6078.00 |
6087.00 |
5918.50 |
5964.50 |
-133.50 |
126,957 |
552,290 |
-7,076 |
Mar16 |
151211 |
6035.50 |
6035.50 |
5870.00 |
5916.00 |
-133.50 |
12,201 |
40,182 |
+3,445 |
Jun16 |
151211 |
5864.00 |
5864.00 |
5864.00 |
5864.00 |
-133.50 |
1,000 |
2,898 |
+769 |
Total Volume and Open Interest |
140,158 |
595,370 |
-2,862 |
SPI 200(SFE) |
Dec15 |
151211 |
5042.0 |
5071.0 |
5004.0 |
5021.0 |
-17.0 |
43,357 |
250,082 |
-3,750 |
Mar16 |
151211 |
4990.0 |
5019.0 |
4963.0 |
4973.0 |
-16.0 |
1,645 |
7,070 |
+1,439 |
Jun16 |
151211 |
4963.0 |
4963.0 |
4963.0 |
4963.0 |
-16.0 |
0 |
1,424 |
+0 |
Total Volume and Open Interest |
45,115 |
259,693 |
-2,235 |
FTSE MIB(ISE) |
Dec15 |
151211 |
21355.00 |
21390.00 |
20925.00 |
21032.00 |
-419.00 |
38,764 |
70,632 |
-125 |
Mar16 |
151211 |
21370.00 |
21400.00 |
20950.00 |
21049.00 |
-419.00 |
3,525 |
5,616 |
+2,873 |
Jun16 |
151211 |
20630.00 |
20630.00 |
20630.00 |
20630.00 |
-419.00 |
|
|
|
Total Volume and Open Interest |
42,289 |
76,248 |
+2,748 |
KOSPI 200(KFE) |
Mar16 |
151211 |
237.50 |
238.00 |
237.10 |
238.00 |
-0.35 |
21,020 |
72,363 |
+12,371 |
Jun16 |
151211 |
238.45 |
239.00 |
238.45 |
239.00 |
unch |
25 |
724 |
+11 |
Sep16 |
151211 |
239.75 |
239.75 |
239.75 |
239.75 |
-0.35 |
0 |
223 |
+0 |
Total Volume and Open Interest |
151,498 |
142,286 |
-5,251 |
GSCI(CME) |
Dec15 |
151211 |
313.00 |
313.05 |
308.55 |
308.95 |
-6.25 |
3,376 |
4,290 |
-3,088 |
Jan16 |
151211 |
319.30 |
319.30 |
313.30 |
313.95 |
-6.20 |
3,448 |
8,527 |
+3,343 |
Feb16 |
151211 |
318.95 |
318.95 |
318.95 |
318.95 |
-6.20 |
|
|
|
Total Volume and Open Interest |
6,824 |
12,817 |
+255 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|