|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 14, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151214 |
870.75 |
877.75 |
868.00 |
874.25 |
+3.50 |
116,291 |
195,837 |
-19,537 |
Mar16 |
151214 |
873.25 |
879.75 |
870.75 |
876.00 |
+2.25 |
53,303 |
221,833 |
+10,150 |
May16 |
151214 |
879.50 |
885.75 |
877.25 |
882.00 |
+2.00 |
15,096 |
95,124 |
+2,016 |
Jul16 |
151214 |
886.50 |
892.50 |
884.50 |
888.50 |
+2.00 |
14,502 |
90,154 |
+225 |
Aug16 |
151214 |
889.75 |
894.25 |
887.75 |
890.25 |
+1.75 |
878 |
11,264 |
+15 |
Sep16 |
151214 |
889.25 |
892.75 |
887.25 |
888.50 |
+1.00 |
915 |
2,517 |
+149 |
Nov16 |
151214 |
891.00 |
895.00 |
887.50 |
890.75 |
+0.50 |
9,884 |
73,119 |
+286 |
Jan17 |
151214 |
896.00 |
896.50 |
896.00 |
896.50 |
+0.25 |
257 |
787 |
-40 |
Mar17 |
151214 |
899.75 |
899.75 |
899.75 |
899.75 |
+0.25 |
225 |
964 |
+52 |
May17 |
151214 |
905.00 |
905.00 |
903.00 |
903.00 |
-0.25 |
14 |
627 |
+7 |
Jul17 |
151214 |
909.00 |
911.00 |
908.50 |
908.50 |
-0.50 |
13 |
910 |
+8 |
Aug17 |
151214 |
905.75 |
905.75 |
905.75 |
905.75 |
-0.50 |
0 |
42 |
+0 |
Sep17 |
151214 |
900.50 |
900.50 |
900.50 |
900.50 |
-0.50 |
0 |
24 |
+0 |
Nov17 |
151214 |
899.00 |
900.25 |
897.00 |
897.50 |
unch |
21 |
1,094 |
+12 |
Total Volume and Open Interest |
211,399 |
694,310 |
-6,657 |
Soybean Meal(CBOT) |
Dec15 |
151214 |
275.30 |
277.80 |
274.80 |
277.80 |
+5.60 |
735 |
255 |
-352 |
Jan16 |
151214 |
273.90 |
276.10 |
273.20 |
275.50 |
+1.80 |
54,634 |
93,957 |
-8,166 |
Mar16 |
151214 |
274.90 |
278.10 |
274.90 |
277.60 |
+2.10 |
42,977 |
138,137 |
+10,355 |
May16 |
151214 |
277.90 |
280.50 |
277.40 |
279.80 |
+1.90 |
10,883 |
69,164 |
+904 |
Jul16 |
151214 |
280.50 |
283.00 |
280.00 |
282.30 |
+1.80 |
7,990 |
50,631 |
+934 |
Aug16 |
151214 |
281.80 |
284.20 |
281.30 |
283.60 |
+1.80 |
905 |
14,810 |
+52 |
Sep16 |
151214 |
282.90 |
285.30 |
282.90 |
284.60 |
+1.70 |
848 |
12,416 |
+5 |
Oct16 |
151214 |
283.50 |
285.30 |
283.40 |
284.50 |
+1.40 |
716 |
10,327 |
+34 |
Dec16 |
151214 |
284.40 |
286.60 |
283.80 |
285.30 |
+1.10 |
3,413 |
31,497 |
+334 |
Jan17 |
151214 |
286.60 |
287.00 |
286.10 |
286.70 |
+1.20 |
18 |
1,623 |
-5 |
Total Volume and Open Interest |
123,167 |
426,435 |
+4,109 |
Soybean Oil(CBOT) |
Dec15 |
151214 |
31.30 |
31.30 |
31.30 |
31.30 |
+0.22 |
151 |
168 |
-286 |
Jan16 |
151214 |
31.33 |
31.59 |
30.80 |
31.12 |
-0.24 |
73,402 |
93,895 |
-5,281 |
Mar16 |
151214 |
31.59 |
31.83 |
31.04 |
31.37 |
-0.23 |
46,235 |
133,057 |
+10,547 |
May16 |
151214 |
31.72 |
31.98 |
31.20 |
31.53 |
-0.23 |
18,092 |
75,872 |
+190 |
Jul16 |
151214 |
31.91 |
32.13 |
31.37 |
31.69 |
-0.22 |
8,710 |
58,511 |
-574 |
Aug16 |
151214 |
31.98 |
31.98 |
31.53 |
31.69 |
-0.23 |
1,387 |
8,528 |
-475 |
Sep16 |
151214 |
31.97 |
32.12 |
31.50 |
31.69 |
-0.23 |
962 |
7,678 |
+150 |
Oct16 |
151214 |
31.79 |
31.94 |
31.41 |
31.62 |
-0.22 |
785 |
8,211 |
-273 |
Dec16 |
151214 |
31.81 |
32.04 |
31.30 |
31.61 |
-0.25 |
4,630 |
28,382 |
+82 |
Jan17 |
151214 |
31.74 |
31.83 |
31.73 |
31.83 |
-0.25 |
53 |
1,911 |
+23 |
Total Volume and Open Interest |
155,392 |
419,986 |
+4,513 |
Canola(WCE) |
Jan16 |
151214 |
475.9 |
478.8 |
473.8 |
477.5 |
+1.1 |
11,903 |
49,788 |
-3,525 |
Mar16 |
151214 |
485.3 |
488.6 |
483.5 |
487.3 |
+1.5 |
13,181 |
102,414 |
+5,303 |
May16 |
151214 |
492.9 |
495.7 |
490.9 |
494.9 |
+1.6 |
2,198 |
13,616 |
-389 |
Jul16 |
151214 |
498.0 |
500.9 |
496.0 |
500.2 |
+1.6 |
1,354 |
14,864 |
+377 |
Nov16 |
151214 |
494.5 |
497.9 |
493.2 |
497.2 |
+2.7 |
794 |
11,875 |
+236 |
Total Volume and Open Interest |
29,462 |
192,963 |
+2,017 |
Corn(CBOT) |
Dec15 |
151214 |
373.50 |
381.75 |
373.50 |
381.75 |
+8.75 |
2,951 |
2,474 |
-1,970 |
Mar16 |
151214 |
375.00 |
379.75 |
374.25 |
379.00 |
+3.75 |
155,867 |
718,216 |
+152 |
May16 |
151214 |
380.00 |
385.00 |
379.75 |
384.25 |
+4.00 |
28,162 |
188,760 |
+2,665 |
Jul16 |
151214 |
384.75 |
389.50 |
384.25 |
389.00 |
+4.25 |
26,617 |
158,290 |
-6,140 |
Sep16 |
151214 |
388.50 |
393.00 |
388.00 |
392.25 |
+3.75 |
3,494 |
67,182 |
+406 |
Dec16 |
151214 |
395.75 |
400.00 |
395.00 |
399.00 |
+3.00 |
9,461 |
128,683 |
+958 |
Mar17 |
151214 |
404.25 |
409.25 |
404.25 |
408.25 |
+3.00 |
421 |
7,443 |
+63 |
May17 |
151214 |
411.00 |
414.75 |
411.00 |
414.25 |
+2.75 |
279 |
1,990 |
+146 |
Jul17 |
151214 |
416.00 |
420.00 |
415.75 |
419.00 |
+2.25 |
225 |
2,458 |
+44 |
Sep17 |
151214 |
413.50 |
413.75 |
413.25 |
413.75 |
+2.75 |
34 |
1,150 |
+24 |
Total Volume and Open Interest |
227,618 |
1,280,555 |
-3,625 |
Wheat(CBOT) |
Dec15 |
151214 |
488.00 |
490.50 |
487.75 |
487.75 |
+5.00 |
32 |
67 |
-19 |
Mar16 |
151214 |
491.50 |
497.00 |
488.25 |
493.50 |
+3.00 |
55,281 |
206,249 |
-5,533 |
May16 |
151214 |
497.00 |
502.50 |
494.25 |
499.25 |
+3.00 |
9,785 |
49,027 |
-1,563 |
Jul16 |
151214 |
501.75 |
506.50 |
498.75 |
503.50 |
+3.00 |
8,481 |
53,464 |
-1,299 |
Sep16 |
151214 |
512.25 |
515.00 |
511.25 |
513.25 |
+2.75 |
1,021 |
10,026 |
+313 |
Dec16 |
151214 |
525.75 |
529.50 |
521.50 |
526.75 |
+2.75 |
1,263 |
18,591 |
+303 |
Total Volume and Open Interest |
76,121 |
339,478 |
-7,856 |
Wheat(KCBT) |
Dec15 |
151214 |
472.50 |
476.00 |
472.50 |
472.50 |
+4.25 |
9 |
59 |
-1 |
Mar16 |
151214 |
482.50 |
491.00 |
480.75 |
488.00 |
+5.50 |
14,933 |
108,851 |
-1,895 |
May16 |
151214 |
493.75 |
501.00 |
491.75 |
498.25 |
+5.50 |
2,870 |
20,640 |
+13 |
Jul16 |
151214 |
504.00 |
511.25 |
501.25 |
508.25 |
+5.50 |
3,510 |
41,201 |
+275 |
Sep16 |
151214 |
517.25 |
523.50 |
515.25 |
522.00 |
+5.25 |
665 |
6,427 |
+64 |
Dec16 |
151214 |
535.75 |
543.00 |
535.75 |
540.25 |
+5.50 |
666 |
10,760 |
+194 |
Total Volume and Open Interest |
22,855 |
188,668 |
-1,266 |
Wheat(MGE) |
Dec15 |
151214 |
495.25 |
495.25 |
495.25 |
495.25 |
-3.00 |
6 |
8 |
-1 |
Mar16 |
151214 |
508.50 |
514.75 |
505.50 |
510.50 |
+2.75 |
7,409 |
36,893 |
-33 |
May16 |
151214 |
519.25 |
524.50 |
516.25 |
520.25 |
+2.00 |
2,587 |
13,507 |
+900 |
Jul16 |
151214 |
528.00 |
532.75 |
526.00 |
529.50 |
+2.50 |
1,355 |
10,201 |
+522 |
Sep16 |
151214 |
538.50 |
543.75 |
538.50 |
540.50 |
+2.25 |
246 |
4,942 |
+56 |
Total Volume and Open Interest |
11,825 |
69,187 |
+1,531 |
Oats(CBOT) |
Dec15 |
151214 |
267.25 |
267.25 |
248.50 |
248.50 |
-8.00 |
0 |
56 |
+0 |
Mar16 |
151214 |
232.50 |
235.75 |
228.50 |
232.75 |
+0.25 |
280 |
6,893 |
-76 |
May16 |
151214 |
233.25 |
234.25 |
230.00 |
231.25 |
+0.25 |
33 |
953 |
+30 |
Jul16 |
151214 |
234.50 |
236.50 |
233.00 |
233.00 |
+0.75 |
13 |
302 |
+13 |
Total Volume and Open Interest |
326 |
8,232 |
-33 |
Rough Rice(CBOT) |
Jan16 |
151214 |
11.11 |
11.15 |
10.95 |
10.98 |
-0.07 |
700 |
7,644 |
-120 |
Mar16 |
151214 |
11.38 |
11.43 |
11.23 |
11.25 |
-0.07 |
467 |
4,365 |
+280 |
May16 |
151214 |
11.69 |
11.69 |
11.55 |
11.55 |
-0.07 |
40 |
2,007 |
+3 |
Jul16 |
151214 |
11.81 |
11.81 |
11.81 |
11.81 |
-0.06 |
13 |
886 |
+6 |
Total Volume and Open Interest |
1,220 |
15,000 |
+169 |
Live Cattle(CME) |
Dec15 |
151214 |
120.650 |
121.450 |
118.550 |
119.535 |
-1.915 |
4,484 |
7,702 |
-840 |
Feb16 |
151214 |
125.750 |
126.680 |
123.480 |
124.400 |
-1.850 |
31,290 |
117,566 |
-1,974 |
Apr16 |
151214 |
126.980 |
127.550 |
124.350 |
125.300 |
-2.050 |
12,616 |
59,650 |
+115 |
Jun16 |
151214 |
118.480 |
118.750 |
116.200 |
117.250 |
-1.550 |
10,893 |
38,956 |
+214 |
Aug16 |
151214 |
115.830 |
116.200 |
113.300 |
114.250 |
-1.980 |
4,877 |
11,807 |
-48 |
Oct16 |
151214 |
116.785 |
117.035 |
114.350 |
115.250 |
-2.035 |
2,209 |
7,037 |
+218 |
Total Volume and Open Interest |
67,665 |
249,473 |
-2,260 |
Feeder Cattle(CME) |
Jan16 |
151214 |
151.150 |
152.350 |
147.630 |
148.150 |
-3.980 |
6,908 |
14,477 |
-571 |
Mar16 |
151214 |
149.200 |
150.380 |
145.630 |
146.500 |
-3.630 |
4,928 |
10,040 |
+392 |
Apr16 |
151214 |
150.285 |
151.150 |
146.580 |
147.300 |
-3.780 |
1,751 |
3,084 |
+2 |
May16 |
151214 |
150.600 |
151.500 |
147.235 |
147.750 |
-3.985 |
1,906 |
4,527 |
+408 |
Aug16 |
151214 |
153.000 |
153.550 |
149.485 |
149.785 |
-4.200 |
780 |
3,080 |
+143 |
Sep16 |
151214 |
151.350 |
151.350 |
147.250 |
147.830 |
-3.920 |
121 |
201 |
+12 |
Oct16 |
151214 |
147.850 |
148.200 |
145.100 |
146.150 |
-3.400 |
50 |
142 |
+0 |
Total Volume and Open Interest |
16,499 |
35,722 |
+402 |
Lean Hogs(CME) |
Dec15 |
151214 |
56.035 |
56.035 |
55.485 |
55.550 |
-0.450 |
2,310 |
12,636 |
-939 |
Feb16 |
151214 |
60.285 |
60.830 |
59.235 |
60.130 |
-0.420 |
9,217 |
81,600 |
+463 |
Apr16 |
151214 |
64.385 |
64.885 |
63.850 |
64.430 |
-0.270 |
4,854 |
40,184 |
+65 |
May16 |
151214 |
71.785 |
72.100 |
71.785 |
72.100 |
+0.100 |
81 |
760 |
+13 |
Jun16 |
151214 |
76.100 |
76.250 |
75.500 |
76.100 |
-0.080 |
3,760 |
22,990 |
+496 |
Jul16 |
151214 |
76.330 |
76.500 |
75.950 |
76.400 |
-0.050 |
1,179 |
7,625 |
+163 |
Aug16 |
151214 |
76.100 |
76.100 |
75.450 |
75.885 |
-0.215 |
1,047 |
5,588 |
+250 |
Oct16 |
151214 |
67.500 |
67.900 |
67.200 |
67.635 |
-0.015 |
330 |
4,393 |
+211 |
Total Volume and Open Interest |
22,813 |
179,280 |
+732 |
Class III Milk(CME) |
Dec15 |
151214 |
14.53 |
14.58 |
14.53 |
14.58 |
+0.02 |
105 |
4,262 |
+0 |
Jan16 |
151214 |
13.73 |
13.80 |
13.65 |
13.73 |
+0.03 |
266 |
3,923 |
-11 |
Feb16 |
151214 |
14.02 |
14.06 |
13.96 |
14.01 |
unch |
128 |
3,210 |
+26 |
Mar16 |
151214 |
14.45 |
14.49 |
14.41 |
14.42 |
-0.04 |
161 |
2,944 |
+78 |
Apr16 |
151214 |
14.84 |
14.84 |
14.73 |
14.74 |
-0.12 |
72 |
2,244 |
+50 |
May16 |
151214 |
15.12 |
15.14 |
15.02 |
15.02 |
-0.15 |
55 |
1,991 |
+35 |
Jun16 |
151214 |
15.48 |
15.49 |
15.35 |
15.38 |
-0.12 |
29 |
1,728 |
+29 |
Jul16 |
151214 |
15.92 |
15.92 |
15.80 |
15.84 |
-0.06 |
49 |
1,430 |
+22 |
Aug16 |
151214 |
16.20 |
16.20 |
16.15 |
16.17 |
-0.05 |
38 |
1,351 |
+24 |
Sep16 |
151214 |
16.36 |
16.42 |
16.35 |
16.36 |
-0.07 |
43 |
1,343 |
+24 |
Oct16 |
151214 |
16.36 |
16.37 |
16.26 |
16.31 |
-0.06 |
35 |
1,243 |
+13 |
Nov16 |
151214 |
16.27 |
16.28 |
16.24 |
16.25 |
-0.07 |
31 |
1,172 |
+21 |
Dec16 |
151214 |
16.25 |
16.27 |
16.17 |
16.21 |
-0.06 |
37 |
1,109 |
+21 |
Total Volume and Open Interest |
1,049 |
28,269 |
+332 |
Cocoa(ICE) |
Dec15 |
151214 |
3336 |
3375 |
3336 |
3369 |
+21 |
3 |
46 |
-2 |
Mar16 |
151214 |
3357 |
3386 |
3337 |
3375 |
+22 |
11,969 |
120,617 |
-1,608 |
May16 |
151214 |
3350 |
3378 |
3333 |
3368 |
+21 |
4,231 |
43,024 |
-828 |
Jul16 |
151214 |
3345 |
3370 |
3327 |
3361 |
+19 |
1,562 |
21,499 |
+43 |
Sep16 |
151214 |
3325 |
3364 |
3320 |
3354 |
+19 |
1,395 |
17,272 |
+487 |
Dec16 |
151214 |
3300 |
3340 |
3300 |
3329 |
+17 |
345 |
11,007 |
-114 |
Mar17 |
151214 |
3280 |
3307 |
3280 |
3307 |
+15 |
251 |
19,902 |
+93 |
Total Volume and Open Interest |
19,756 |
240,159 |
-1,929 |
Coffee "C"(ICE) |
Dec15 |
151214 |
117.25 |
117.50 |
116.20 |
117.25 |
-0.85 |
7 |
41 |
-59 |
Mar16 |
151214 |
121.10 |
121.20 |
117.90 |
119.90 |
-1.30 |
9,623 |
88,311 |
-48 |
May16 |
151214 |
123.40 |
123.40 |
120.10 |
122.10 |
-1.20 |
1,489 |
32,175 |
-27 |
Jul16 |
151214 |
125.15 |
125.15 |
122.15 |
124.15 |
-1.15 |
1,042 |
15,878 |
-79 |
Sep16 |
151214 |
127.00 |
127.00 |
124.10 |
126.05 |
-1.15 |
645 |
9,723 |
+44 |
Dec16 |
151214 |
129.60 |
129.65 |
126.95 |
128.80 |
-1.00 |
410 |
11,922 |
+118 |
Total Volume and Open Interest |
13,287 |
164,588 |
-28 |
Orange Juice(ICE) |
Jan16 |
151214 |
149.90 |
151.80 |
149.00 |
149.65 |
-0.45 |
838 |
7,706 |
-244 |
Mar16 |
151214 |
150.00 |
151.00 |
148.35 |
149.40 |
-0.70 |
243 |
5,429 |
+144 |
May16 |
151214 |
150.05 |
150.60 |
148.75 |
149.40 |
-0.35 |
60 |
1,226 |
+4 |
Jul16 |
151214 |
149.95 |
150.00 |
148.75 |
149.40 |
-0.60 |
11 |
411 |
-5 |
Sep16 |
151214 |
149.50 |
149.50 |
149.10 |
149.10 |
-0.35 |
1 |
77 |
+1 |
Nov16 |
151214 |
149.10 |
149.10 |
149.10 |
149.10 |
-0.35 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,153 |
14,856 |
-100 |
Sugar #11(ICE) |
Mar16 |
151214 |
14.57 |
14.65 |
14.23 |
14.51 |
-0.07 |
78,218 |
404,092 |
-14,390 |
May16 |
151214 |
14.24 |
14.28 |
13.88 |
14.14 |
-0.08 |
18,182 |
175,453 |
+1,748 |
Jul16 |
151214 |
13.94 |
14.00 |
13.64 |
13.88 |
-0.06 |
10,325 |
119,159 |
+850 |
Oct16 |
151214 |
13.94 |
14.06 |
13.70 |
13.93 |
-0.06 |
5,174 |
75,328 |
+549 |
Mar17 |
151214 |
14.39 |
14.49 |
14.15 |
14.37 |
-0.06 |
1,650 |
42,582 |
+261 |
May17 |
151214 |
14.15 |
14.24 |
13.94 |
14.15 |
-0.04 |
689 |
8,654 |
+26 |
Jul17 |
151214 |
13.88 |
13.97 |
13.70 |
13.92 |
unch |
664 |
9,811 |
+61 |
Oct17 |
151214 |
13.81 |
13.93 |
13.67 |
13.89 |
+0.03 |
661 |
9,745 |
+332 |
Total Volume and Open Interest |
115,929 |
852,117 |
-10,491 |
London Cocoa(LCE) |
Dec15 |
151214 |
2251 |
2252 |
2241 |
2251 |
-6 |
5,301 |
14,638 |
-3,802 |
Mar16 |
151214 |
2280 |
2302 |
2276 |
2300 |
+22 |
7,317 |
92,162 |
+1,378 |
May16 |
151214 |
2276 |
2295 |
2272 |
2294 |
+21 |
2,130 |
37,170 |
-338 |
Jul16 |
151214 |
2271 |
2288 |
2265 |
2288 |
+20 |
1,037 |
36,220 |
+143 |
Sep16 |
151214 |
2264 |
2281 |
2260 |
2281 |
+20 |
747 |
35,497 |
+232 |
Dec16 |
151214 |
2231 |
2251 |
2231 |
2250 |
+20 |
320 |
23,179 |
-9 |
Mar17 |
151214 |
2207 |
2227 |
2207 |
2226 |
+19 |
114 |
28,531 |
+40 |
Total Volume and Open Interest |
16,966 |
268,032 |
-2,356 |
London Sugar(LCE) |
Mar16 |
151214 |
399.00 |
402.90 |
395.00 |
401.40 |
+2.20 |
5,318 |
43,512 |
+175 |
May16 |
151214 |
399.00 |
400.90 |
393.30 |
399.40 |
+1.60 |
2,292 |
19,390 |
+566 |
Aug16 |
151214 |
396.00 |
398.80 |
391.30 |
397.20 |
+0.40 |
891 |
10,242 |
-63 |
Oct16 |
151214 |
394.20 |
396.60 |
389.80 |
395.40 |
+0.10 |
276 |
5,352 |
-19 |
Dec16 |
151214 |
396.30 |
398.00 |
391.90 |
397.20 |
+0.40 |
226 |
2,045 |
+149 |
Total Volume and Open Interest |
9,160 |
82,664 |
+929 |
Cotton(ICE) |
Mar16 |
151214 |
63.81 |
63.91 |
62.98 |
63.38 |
-0.33 |
18,663 |
144,952 |
-1,866 |
May16 |
151214 |
64.41 |
64.70 |
63.80 |
64.15 |
-0.34 |
5,147 |
29,079 |
+1,153 |
Jul16 |
151214 |
65.25 |
65.32 |
64.45 |
64.77 |
-0.37 |
1,791 |
12,856 |
+792 |
Oct16 |
151214 |
64.42 |
64.42 |
64.42 |
64.42 |
-0.41 |
0 |
3 |
+0 |
Dec16 |
151214 |
65.02 |
65.07 |
64.50 |
64.69 |
-0.47 |
306 |
9,720 |
+20 |
Mar17 |
151214 |
65.40 |
65.40 |
65.11 |
65.11 |
-0.42 |
2 |
408 |
+0 |
Total Volume and Open Interest |
25,909 |
197,176 |
+99 |
Lumber(CME) |
Jan16 |
151214 |
259.5 |
262.5 |
255.9 |
257.4 |
-3.4 |
428 |
2,066 |
-154 |
Mar16 |
151214 |
260.1 |
262.5 |
256.7 |
258.5 |
-1.5 |
201 |
1,739 |
+68 |
May16 |
151214 |
260.0 |
263.6 |
259.4 |
259.4 |
-1.9 |
7 |
370 |
+4 |
Jul16 |
151214 |
262.0 |
262.0 |
262.0 |
262.0 |
-0.4 |
0 |
18 |
+0 |
Total Volume and Open Interest |
636 |
4,201 |
-82 |
Crude Oil(NYM) |
Jan16 |
151214 |
35.40 |
36.70 |
34.53 |
36.31 |
+0.69 |
513,940 |
261,885 |
-67,120 |
Feb16 |
151214 |
36.99 |
37.97 |
36.10 |
37.60 |
+0.35 |
228,071 |
343,152 |
+49,146 |
Mar16 |
151214 |
38.33 |
39.14 |
37.33 |
38.75 |
+0.18 |
124,284 |
234,539 |
+10,635 |
Apr16 |
151214 |
39.40 |
40.06 |
38.29 |
39.66 |
+0.07 |
44,027 |
91,662 |
+2,196 |
May16 |
151214 |
40.26 |
40.82 |
39.08 |
40.42 |
-0.03 |
28,548 |
72,125 |
-288 |
Jun16 |
151214 |
40.96 |
41.48 |
39.73 |
41.03 |
-0.12 |
45,731 |
118,852 |
+115 |
Jul16 |
151214 |
41.59 |
42.05 |
40.40 |
41.58 |
-0.19 |
17,399 |
36,454 |
+814 |
Aug16 |
151214 |
42.20 |
42.60 |
41.02 |
42.11 |
-0.26 |
17,376 |
32,558 |
+387 |
Sep16 |
151214 |
42.78 |
43.12 |
41.72 |
42.63 |
-0.32 |
20,416 |
61,402 |
+1,730 |
Oct16 |
151214 |
43.28 |
43.55 |
42.20 |
43.11 |
-0.38 |
6,474 |
30,784 |
+927 |
Nov16 |
151214 |
43.84 |
43.84 |
43.33 |
43.59 |
-0.42 |
2,203 |
25,154 |
+63 |
Dec16 |
151214 |
44.37 |
44.75 |
43.12 |
44.08 |
-0.46 |
29,249 |
161,111 |
+2,939 |
Jan17 |
151214 |
44.98 |
44.98 |
44.27 |
44.46 |
-0.49 |
1,330 |
21,830 |
+247 |
Feb17 |
151214 |
44.84 |
44.84 |
44.84 |
44.84 |
-0.52 |
181 |
9,916 |
-19 |
Mar17 |
151214 |
45.23 |
45.23 |
45.23 |
45.23 |
-0.55 |
407 |
9,826 |
+24 |
Apr17 |
151214 |
45.61 |
45.61 |
45.61 |
45.61 |
-0.58 |
152 |
6,033 |
+15 |
Total Volume and Open Interest |
1,091,822 |
1,701,266 |
+1,786 |
e-miNY Crude Oil(NYM) |
Jan16 |
151214 |
35.350 |
36.700 |
34.525 |
36.300 |
+0.675 |
8,672 |
4,300 |
+88 |
Feb16 |
151214 |
36.975 |
37.950 |
36.100 |
37.600 |
+0.350 |
660 |
1,391 |
-11 |
Mar16 |
151214 |
38.425 |
39.100 |
37.425 |
38.750 |
+0.175 |
215 |
222 |
-5 |
Apr16 |
151214 |
39.300 |
39.750 |
38.350 |
39.650 |
+0.050 |
60 |
149 |
+45 |
May16 |
151214 |
40.425 |
40.425 |
40.425 |
40.425 |
-0.025 |
23 |
324 |
+13 |
Jun16 |
151214 |
39.900 |
41.025 |
39.900 |
41.025 |
-0.125 |
1 |
41 |
+0 |
Jul16 |
151214 |
41.575 |
41.575 |
41.575 |
41.575 |
-0.200 |
0 |
9 |
+0 |
Aug16 |
151214 |
42.100 |
42.100 |
42.100 |
42.100 |
-0.275 |
0 |
3 |
+0 |
Sep16 |
151214 |
42.625 |
42.625 |
42.625 |
42.625 |
-0.325 |
0 |
6 |
+0 |
Oct16 |
151214 |
43.100 |
43.100 |
43.100 |
43.100 |
-0.400 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,631 |
6,760 |
+130 |
NY Harbor ULSD(NYM) |
Jan16 |
151214 |
114.50 |
115.85 |
108.74 |
112.77 |
-1.79 |
65,682 |
71,619 |
-5,683 |
Feb16 |
151214 |
118.05 |
119.42 |
112.61 |
116.76 |
-1.35 |
33,122 |
63,225 |
+3,007 |
Mar16 |
151214 |
121.20 |
122.53 |
116.10 |
120.58 |
-0.63 |
23,274 |
56,532 |
+2,280 |
Apr16 |
151214 |
123.90 |
124.59 |
118.82 |
123.35 |
-0.26 |
11,378 |
32,661 |
+153 |
May16 |
151214 |
127.50 |
127.54 |
121.56 |
126.02 |
-0.20 |
8,794 |
24,813 |
+777 |
Jun16 |
151214 |
129.05 |
129.65 |
124.26 |
128.46 |
-0.23 |
10,066 |
31,846 |
-418 |
Jul16 |
151214 |
130.71 |
131.88 |
126.83 |
130.94 |
-0.21 |
3,772 |
8,946 |
+188 |
Aug16 |
151214 |
131.08 |
134.40 |
129.55 |
133.35 |
-0.15 |
1,880 |
7,396 |
-148 |
Sep16 |
151214 |
134.92 |
136.67 |
131.66 |
135.62 |
-0.18 |
1,086 |
7,004 |
+118 |
Oct16 |
151214 |
138.48 |
138.93 |
134.17 |
137.77 |
-0.28 |
745 |
3,979 |
-46 |
Nov16 |
151214 |
137.50 |
140.95 |
136.00 |
139.70 |
-0.42 |
593 |
4,001 |
-5 |
Dec16 |
151214 |
142.24 |
142.91 |
137.82 |
141.60 |
-0.51 |
2,821 |
29,605 |
+936 |
Jan17 |
151214 |
141.39 |
145.33 |
141.39 |
143.69 |
-0.54 |
329 |
3,236 |
+105 |
Feb17 |
151214 |
147.13 |
147.13 |
144.99 |
145.26 |
-0.55 |
51 |
812 |
+9 |
Total Volume and Open Interest |
164,148 |
353,736 |
+1,533 |
RBOB Gasoline(NYM) |
Jan16 |
151214 |
128.03 |
130.89 |
121.90 |
125.58 |
-2.57 |
76,764 |
89,887 |
-8,525 |
Feb16 |
151214 |
128.15 |
131.65 |
123.12 |
126.83 |
-2.25 |
54,937 |
73,377 |
+5,447 |
Mar16 |
151214 |
131.49 |
134.12 |
125.93 |
129.63 |
-2.15 |
35,487 |
46,905 |
+2,451 |
Apr16 |
151214 |
153.55 |
155.34 |
147.55 |
151.17 |
-2.14 |
19,747 |
35,294 |
+645 |
May16 |
151214 |
154.60 |
156.60 |
150.12 |
152.57 |
-2.23 |
9,429 |
27,852 |
+607 |
Jun16 |
151214 |
154.48 |
156.45 |
148.90 |
152.33 |
-2.25 |
10,735 |
22,257 |
+716 |
Jul16 |
151214 |
152.81 |
152.81 |
147.83 |
151.07 |
-2.30 |
3,254 |
12,142 |
+538 |
Aug16 |
151214 |
150.79 |
150.79 |
145.92 |
149.12 |
-2.35 |
2,534 |
10,558 |
+226 |
Sep16 |
151214 |
149.07 |
149.07 |
143.15 |
146.52 |
-2.35 |
4,795 |
15,671 |
+1,114 |
Oct16 |
151214 |
135.78 |
135.78 |
130.42 |
131.90 |
-2.40 |
826 |
7,158 |
+85 |
Total Volume and Open Interest |
222,504 |
373,149 |
+3,037 |
e-miNY RBOB Gasoline(NYM) |
Jan16 |
151214 |
125.60 |
125.60 |
125.58 |
125.60 |
-2.60 |
0 |
1 |
+0 |
Feb16 |
151214 |
126.80 |
126.83 |
126.80 |
126.80 |
-2.30 |
|
|
|
Mar16 |
151214 |
129.60 |
129.63 |
129.60 |
129.60 |
-2.20 |
|
|
|
Apr16 |
151214 |
151.20 |
151.20 |
151.17 |
151.20 |
-2.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan16 |
151214 |
1.913 |
1.923 |
1.862 |
1.894 |
-0.096 |
186,400 |
243,310 |
-19,177 |
Feb16 |
151214 |
1.977 |
1.985 |
1.929 |
1.959 |
-0.091 |
83,167 |
152,459 |
+19,651 |
Mar16 |
151214 |
2.038 |
2.041 |
1.992 |
2.018 |
-0.089 |
79,820 |
199,156 |
+15,829 |
Apr16 |
151214 |
2.121 |
2.134 |
2.088 |
2.109 |
-0.083 |
44,793 |
100,090 |
-972 |
May16 |
151214 |
2.194 |
2.201 |
2.158 |
2.174 |
-0.080 |
16,969 |
57,426 |
+1,472 |
Jun16 |
151214 |
2.262 |
2.262 |
2.215 |
2.233 |
-0.078 |
9,495 |
34,465 |
+972 |
Jul16 |
151214 |
2.322 |
2.322 |
2.273 |
2.290 |
-0.076 |
10,396 |
24,198 |
+371 |
Aug16 |
151214 |
2.344 |
2.347 |
2.305 |
2.321 |
-0.078 |
5,517 |
22,150 |
+424 |
Sep16 |
151214 |
2.352 |
2.353 |
2.313 |
2.328 |
-0.081 |
8,248 |
34,568 |
+2,764 |
Oct16 |
151214 |
2.380 |
2.381 |
2.336 |
2.350 |
-0.080 |
14,187 |
45,247 |
+1,613 |
Nov16 |
151214 |
2.455 |
2.455 |
2.419 |
2.430 |
-0.079 |
990 |
13,122 |
+236 |
Dec16 |
151214 |
2.621 |
2.621 |
2.580 |
2.590 |
-0.077 |
729 |
15,565 |
+35 |
Jan17 |
151214 |
2.749 |
2.749 |
2.689 |
2.699 |
-0.074 |
3,632 |
26,642 |
+853 |
Feb17 |
151214 |
2.704 |
2.704 |
2.693 |
2.698 |
-0.074 |
707 |
4,710 |
-67 |
Mar17 |
151214 |
2.674 |
2.686 |
2.666 |
2.672 |
-0.071 |
1,166 |
11,073 |
-132 |
Apr17 |
151214 |
2.585 |
2.585 |
2.535 |
2.544 |
-0.066 |
869 |
10,248 |
+139 |
Total Volume and Open Interest |
467,855 |
1,034,698 |
+24,508 |
Brent Crude Oil(ICE) |
Jan16 |
151214 |
37.85 |
38.43 |
36.33 |
37.92 |
-0.01 |
188,988 |
157,890 |
-16,940 |
Feb16 |
151214 |
38.39 |
38.68 |
36.75 |
38.16 |
-0.16 |
230,531 |
381,282 |
+90 |
Mar16 |
151214 |
38.97 |
39.33 |
37.45 |
38.81 |
-0.21 |
126,680 |
374,466 |
+15,227 |
Apr16 |
151214 |
39.90 |
40.23 |
38.42 |
39.71 |
-0.27 |
59,058 |
160,318 |
+704 |
May16 |
151214 |
40.91 |
41.14 |
39.42 |
40.64 |
-0.31 |
31,939 |
102,404 |
-744 |
Jun16 |
151214 |
41.84 |
42.08 |
40.37 |
41.56 |
-0.36 |
63,638 |
152,713 |
-1,491 |
Jul16 |
151214 |
42.76 |
42.93 |
41.30 |
42.40 |
-0.39 |
15,244 |
60,960 |
+1,065 |
Aug16 |
151214 |
43.50 |
43.68 |
42.10 |
43.14 |
-0.42 |
7,879 |
43,488 |
+260 |
Sep16 |
151214 |
44.26 |
44.40 |
42.79 |
43.82 |
-0.46 |
11,709 |
49,563 |
-301 |
Oct16 |
151214 |
44.52 |
44.52 |
44.37 |
44.47 |
-0.49 |
2,945 |
31,805 |
+71 |
Nov16 |
151214 |
45.12 |
45.35 |
44.88 |
45.11 |
-0.51 |
2,881 |
26,921 |
-334 |
Dec16 |
151214 |
46.26 |
46.42 |
44.84 |
45.74 |
-0.54 |
41,942 |
197,411 |
+3,042 |
Jan17 |
151214 |
45.49 |
46.31 |
45.49 |
46.31 |
-0.57 |
3,332 |
26,342 |
+374 |
Feb17 |
151214 |
46.86 |
46.86 |
46.86 |
46.86 |
-0.61 |
1,596 |
27,430 |
+107 |
Total Volume and Open Interest |
812,309 |
2,106,986 |
+2,168 |
Gas Oil(ICE) |
Jan16 |
151214 |
342.25 |
345.25 |
323.50 |
331.25 |
-12.00 |
103,336 |
147,887 |
-1,379 |
Feb16 |
151214 |
354.00 |
356.00 |
335.50 |
343.00 |
-11.00 |
83,441 |
108,931 |
+8,843 |
Mar16 |
151214 |
362.75 |
365.75 |
347.00 |
354.25 |
-9.75 |
39,535 |
63,019 |
+4,689 |
Apr16 |
151214 |
370.25 |
374.50 |
357.75 |
364.25 |
-8.50 |
25,235 |
40,215 |
+712 |
May16 |
151214 |
379.00 |
383.00 |
366.75 |
373.25 |
-8.00 |
15,889 |
35,546 |
+2,307 |
Jun16 |
151214 |
386.00 |
388.75 |
374.75 |
380.75 |
-7.75 |
21,553 |
53,372 |
+1,560 |
Jul16 |
151214 |
394.25 |
395.00 |
382.00 |
388.00 |
-7.50 |
5,551 |
18,246 |
+619 |
Aug16 |
151214 |
399.75 |
400.25 |
388.75 |
394.25 |
-7.50 |
2,512 |
13,243 |
+596 |
Sep16 |
151214 |
406.00 |
407.50 |
394.50 |
400.25 |
-7.25 |
2,688 |
18,188 |
-402 |
Oct16 |
151214 |
412.50 |
414.00 |
401.00 |
407.00 |
-7.25 |
1,288 |
15,285 |
+57 |
Total Volume and Open Interest |
321,394 |
693,944 |
+13,610 |
Ethanol(CBOT) |
Jan16 |
151214 |
1.441 |
1.462 |
1.441 |
1.456 |
+0.001 |
290 |
1,730 |
-132 |
Feb16 |
151214 |
1.453 |
1.472 |
1.453 |
1.466 |
-0.002 |
170 |
977 |
+84 |
Mar16 |
151214 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.002 |
0 |
436 |
+0 |
Apr16 |
151214 |
1.505 |
1.505 |
1.496 |
1.496 |
unch |
0 |
434 |
+0 |
May16 |
151214 |
1.510 |
1.510 |
1.510 |
1.510 |
unch |
0 |
155 |
+0 |
Jun16 |
151214 |
1.504 |
1.504 |
1.504 |
1.504 |
unch |
0 |
217 |
+0 |
Jul16 |
151214 |
1.499 |
1.499 |
1.499 |
1.499 |
unch |
0 |
54 |
+0 |
Aug16 |
151214 |
1.494 |
1.494 |
1.494 |
1.494 |
unch |
0 |
56 |
+0 |
Total Volume and Open Interest |
460 |
4,221 |
-48 |
WTI Crude Oil(ICE) |
Jan16 |
151214 |
35.40 |
36.69 |
34.54 |
36.31 |
+0.69 |
50,785 |
55,714 |
-11,089 |
Feb16 |
151214 |
37.13 |
37.97 |
36.09 |
37.60 |
+0.35 |
42,663 |
76,478 |
+7,588 |
Mar16 |
151214 |
38.22 |
39.09 |
37.33 |
38.75 |
+0.18 |
24,802 |
59,948 |
+41 |
Apr16 |
151214 |
39.38 |
40.06 |
38.27 |
39.66 |
+0.07 |
9,987 |
18,180 |
+594 |
May16 |
151214 |
40.20 |
40.81 |
39.06 |
40.42 |
-0.03 |
6,095 |
8,714 |
+357 |
Jun16 |
151214 |
40.98 |
41.48 |
39.80 |
41.03 |
-0.12 |
8,156 |
37,164 |
+2,316 |
Jul16 |
151214 |
41.01 |
41.85 |
40.82 |
41.58 |
-0.19 |
1,789 |
2,951 |
-7 |
Aug16 |
151214 |
41.61 |
42.11 |
41.10 |
42.11 |
-0.26 |
1,239 |
5,763 |
+132 |
Sep16 |
151214 |
42.34 |
43.18 |
41.53 |
42.63 |
-0.32 |
1,071 |
10,032 |
-297 |
Oct16 |
151214 |
43.11 |
43.11 |
43.11 |
43.11 |
-0.38 |
621 |
3,070 |
-161 |
Nov16 |
151214 |
43.59 |
43.59 |
43.59 |
43.59 |
-0.42 |
509 |
7,298 |
-155 |
Dec16 |
151214 |
44.33 |
44.72 |
43.38 |
44.08 |
-0.46 |
4,224 |
50,210 |
-221 |
Jan17 |
151214 |
44.46 |
44.46 |
44.46 |
44.46 |
-0.49 |
60 |
4,569 |
+3 |
Feb17 |
151214 |
44.84 |
44.84 |
44.84 |
44.84 |
-0.52 |
5 |
1,627 |
-5 |
Mar17 |
151214 |
45.23 |
45.23 |
45.23 |
45.23 |
-0.55 |
10 |
3,321 |
+3 |
Apr17 |
151214 |
45.61 |
45.61 |
45.61 |
45.61 |
-0.58 |
0 |
1,424 |
+0 |
Total Volume and Open Interest |
155,264 |
398,792 |
-503 |
US Dollar Index(ICE) |
Dec15 |
151214 |
97.725 |
97.870 |
97.470 |
97.470 |
-0.080 |
39,189 |
28,626 |
-21,745 |
Mar16 |
151214 |
97.770 |
97.990 |
97.310 |
97.652 |
+0.047 |
46,970 |
64,966 |
+20,042 |
Jun16 |
151214 |
97.915 |
98.035 |
97.430 |
97.750 |
+0.050 |
331 |
913 |
+279 |
Total Volume and Open Interest |
86,495 |
94,632 |
-1,424 |
Australian Dollar(CME) |
Dec15 |
151214 |
71.87 |
72.60 |
71.60 |
72.53 |
+0.64 |
97,024 |
75,811 |
-9,908 |
Mar16 |
151214 |
71.50 |
72.36 |
71.25 |
72.14 |
+0.59 |
46,920 |
98,133 |
+19,425 |
Jun16 |
151214 |
71.68 |
72.04 |
71.02 |
71.84 |
+0.59 |
21 |
71 |
+20 |
Total Volume and Open Interest |
143,965 |
174,050 |
+9,537 |
British Pound(CME) |
Dec15 |
151214 |
151.99 |
152.05 |
151.09 |
151.44 |
-0.87 |
113,814 |
48,523 |
-47,390 |
Mar16 |
151214 |
151.96 |
152.06 |
151.08 |
151.42 |
-0.89 |
80,293 |
143,232 |
+43,688 |
Jun16 |
151214 |
151.72 |
151.73 |
151.20 |
151.45 |
-0.88 |
52 |
354 |
+38 |
Total Volume and Open Interest |
194,173 |
192,183 |
-3,651 |
Canadian Dollar(CME) |
Dec15 |
151214 |
72.80 |
73.11 |
72.56 |
72.79 |
-0.01 |
91,801 |
46,311 |
-26,374 |
Mar16 |
151214 |
72.81 |
73.12 |
72.56 |
72.79 |
-0.01 |
61,854 |
133,651 |
+43,859 |
Jun16 |
151214 |
72.71 |
73.04 |
72.60 |
72.80 |
-0.01 |
91 |
1,464 |
+36 |
Sep16 |
151214 |
72.85 |
73.03 |
72.74 |
72.85 |
unch |
0 |
333 |
-3 |
Total Volume and Open Interest |
153,818 |
181,981 |
+17,581 |
Japanese Yen(CME) |
Dec15 |
151214 |
82.61 |
82.89 |
82.41 |
82.84 |
+0.03 |
163,604 |
63,150 |
-40,474 |
Mar16 |
151214 |
82.82 |
83.32 |
82.61 |
82.99 |
-0.02 |
105,803 |
177,390 |
+44,418 |
Jun16 |
151214 |
83.24 |
83.52 |
82.87 |
83.23 |
-0.02 |
3 |
461 |
+2 |
Total Volume and Open Interest |
269,410 |
241,151 |
+3,946 |
Swiss Franc(CME) |
Dec15 |
151214 |
101.58 |
102.00 |
101.31 |
101.97 |
+0.15 |
36,394 |
41,884 |
-4,954 |
Mar16 |
151214 |
102.02 |
102.63 |
101.71 |
101.96 |
-0.25 |
25,716 |
52,929 |
+16,513 |
Jun16 |
151214 |
102.98 |
103.03 |
102.22 |
102.41 |
-0.24 |
37 |
77 |
+33 |
Total Volume and Open Interest |
62,152 |
94,925 |
+11,597 |
EuroFX(CME) |
Dec15 |
151214 |
109.69 |
110.20 |
109.45 |
110.20 |
+0.28 |
373,583 |
124,257 |
-135,542 |
Mar16 |
151214 |
110.01 |
110.77 |
109.73 |
110.27 |
+0.07 |
257,438 |
357,950 |
+87,462 |
Jun16 |
151214 |
110.38 |
111.07 |
110.07 |
110.57 |
+0.07 |
328 |
2,016 |
+63 |
Total Volume and Open Interest |
631,420 |
485,379 |
-47,998 |
Mexican Peso(CME) |
Dec15 |
151214 |
577.13 |
578.00 |
572.50 |
576.75 |
+1.50 |
79,346 |
67,298 |
-22,982 |
Jan16 |
151214 |
574.38 |
575.50 |
574.38 |
575.50 |
+1.13 |
2 |
2 |
+2 |
Total Volume and Open Interest |
146,494 |
211,108 |
+9,361 |
Brazilian Real(CME) |
Jan16 |
151214 |
256.40 |
257.65 |
253.45 |
256.40 |
+0.25 |
1,075 |
15,781 |
+255 |
Feb16 |
151214 |
254.20 |
255.50 |
252.60 |
254.15 |
+0.10 |
24 |
34 |
+18 |
Mar16 |
151214 |
248.70 |
251.65 |
248.70 |
251.65 |
+0.30 |
215 |
3,574 |
-10 |
Apr16 |
151214 |
249.00 |
249.00 |
249.00 |
249.00 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,314 |
19,797 |
+263 |
30-Year T-Bonds(CBOT) |
Dec15 |
151214 |
158~090 |
158~200 |
156~160 |
156~260 |
-1~250 |
2,483 |
13,426 |
-121 |
Mar16 |
151214 |
157~070 |
157~120 |
155~030 |
155~140 |
-1~250 |
207,897 |
513,511 |
-1,672 |
Jun16 |
151214 |
154~040 |
154~040 |
154~040 |
154~040 |
-1~250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
210,380 |
526,938 |
-1,793 |
10-Year T-Notes(CBOT) |
Dec15 |
151214 |
127~215 |
127~240 |
127~000 |
127~010 |
-0~220 |
28,202 |
42,315 |
-7,338 |
Mar16 |
151214 |
127~045 |
127~060 |
126~120 |
126~135 |
-0~235 |
785,778 |
2,666,921 |
+11,022 |
Jun16 |
151214 |
125~285 |
125~285 |
125~285 |
125~285 |
-0~235 |
0 |
47 |
+0 |
Total Volume and Open Interest |
813,980 |
2,709,283 |
+3,684 |
5-Year T-Notes(CBOT) |
Dec15 |
151214 |
119~214 |
119~216 |
119~106 |
119~106 |
-0~124 |
11,158 |
72,668 |
-1,723 |
Mar16 |
151214 |
119~072 |
119~084 |
118~262 |
118~266 |
-0~134 |
467,608 |
2,348,114 |
-1,015 |
Jun16 |
151214 |
118~102 |
118~102 |
118~102 |
118~102 |
-0~134 |
|
|
|
Total Volume and Open Interest |
478,766 |
2,420,782 |
-2,738 |
2 Year T-Notes(CBOT) |
Dec15 |
151214 |
109~036 |
109~054 |
109~000 |
109~002 |
-0~036 |
2,338 |
25,712 |
+1,184 |
Mar16 |
151214 |
108~300 |
108~300 |
108~254 |
108~260 |
-0~036 |
143,131 |
940,323 |
-10,403 |
Jun16 |
151214 |
108~184 |
108~184 |
108~184 |
108~184 |
-0~036 |
1 |
1 |
+1 |
Total Volume and Open Interest |
145,470 |
966,036 |
-9,218 |
Eurodollars(CME) |
Dec15 |
151214 |
99.482 |
99.482 |
99.480 |
99.482 |
+0.002 |
239,052 |
950,097 |
-38,057 |
Mar16 |
151214 |
99.350 |
99.350 |
99.330 |
99.340 |
-0.010 |
275,047 |
1,404,805 |
+13,732 |
Jun16 |
151214 |
99.220 |
99.220 |
99.190 |
99.200 |
-0.015 |
227,142 |
1,243,751 |
+21,743 |
Sep16 |
151214 |
99.080 |
99.080 |
99.040 |
99.050 |
-0.020 |
206,712 |
1,120,500 |
+24,483 |
Dec16 |
151214 |
98.930 |
98.930 |
98.885 |
98.900 |
-0.020 |
259,488 |
1,406,761 |
+17,601 |
Mar17 |
151214 |
98.795 |
98.795 |
98.750 |
98.765 |
-0.020 |
170,875 |
767,295 |
+8,012 |
Jun17 |
151214 |
98.660 |
98.660 |
98.610 |
98.625 |
-0.025 |
132,078 |
672,955 |
+2,232 |
Sep17 |
151214 |
98.525 |
98.535 |
98.485 |
98.500 |
-0.025 |
113,327 |
606,790 |
+11,580 |
Dec17 |
151214 |
98.425 |
98.425 |
98.365 |
98.380 |
-0.025 |
119,740 |
751,800 |
-4,919 |
Mar18 |
151214 |
98.320 |
98.320 |
98.270 |
98.280 |
-0.030 |
92,632 |
402,585 |
+1,183 |
Jun18 |
151214 |
98.235 |
98.235 |
98.175 |
98.185 |
-0.035 |
65,529 |
370,311 |
-3,765 |
Sep18 |
151214 |
98.145 |
98.145 |
98.090 |
98.100 |
-0.040 |
73,067 |
362,806 |
+3,292 |
Dec18 |
151214 |
98.065 |
98.065 |
98.005 |
98.015 |
-0.040 |
44,273 |
344,811 |
+5,468 |
Mar19 |
151214 |
97.980 |
97.990 |
97.935 |
97.945 |
-0.045 |
35,952 |
197,496 |
-806 |
Jun19 |
151214 |
97.910 |
97.920 |
97.860 |
97.875 |
-0.045 |
19,408 |
160,235 |
+246 |
Sep19 |
151214 |
97.835 |
97.850 |
97.795 |
97.805 |
-0.045 |
21,286 |
124,622 |
-522 |
Dec19 |
151214 |
97.755 |
97.780 |
97.720 |
97.735 |
-0.045 |
25,048 |
134,325 |
-1,189 |
Mar20 |
151214 |
97.700 |
97.720 |
97.660 |
97.675 |
-0.045 |
13,769 |
71,344 |
-714 |
Total Volume and Open Interest |
2,176,475 |
11,442,224 |
+57,518 |
Ultra T-Bond(CBOT) |
Dec15 |
151214 |
161~02 |
161~02 |
159~25 |
159~31 |
-2~02 |
929 |
20,897 |
-365 |
Mar16 |
151214 |
162~04 |
162~10 |
159~21 |
160~03 |
-2~04 |
68,759 |
614,028 |
+4,335 |
Jun16 |
151214 |
161~03 |
161~03 |
161~03 |
161~03 |
-2~04 |
|
|
|
Total Volume and Open Interest |
69,688 |
634,925 |
+3,970 |
30 Day Federal Funds(CBOT) |
Dec15 |
151214 |
99.777 |
99.777 |
99.772 |
99.777 |
unch |
3,224 |
94,220 |
+384 |
Jan16 |
151214 |
99.695 |
99.695 |
99.680 |
99.685 |
-0.005 |
29,533 |
179,082 |
+9,220 |
Feb16 |
151214 |
99.660 |
99.665 |
99.650 |
99.660 |
unch |
14,322 |
133,697 |
+5,162 |
Mar16 |
151214 |
99.610 |
99.610 |
99.600 |
99.610 |
unch |
7,166 |
27,364 |
+257 |
Apr16 |
151214 |
99.565 |
99.565 |
99.550 |
99.560 |
unch |
14,788 |
77,055 |
-1,500 |
May16 |
151214 |
99.535 |
99.540 |
99.520 |
99.530 |
unch |
16,573 |
57,714 |
+235 |
Total Volume and Open Interest |
118,081 |
714,165 |
+18,337 |
3-Mth Euro-Yen(CME) |
Dec15 |
151214 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.005 |
|
|
|
Mar16 |
151214 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151214 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151214 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151214 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151214 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151214 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151214 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151214 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151214 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
151214 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151214 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151214 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151214 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
151214 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151214 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151214 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
151214 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
151214 |
148.69 |
148.81 |
148.69 |
148.81 |
+0.07 |
8,553 |
14,923 |
+5,699 |
Jun16 |
151214 |
148.25 |
148.25 |
148.25 |
148.25 |
+0.07 |
|
|
|
Sep16 |
151214 |
147.69 |
147.69 |
147.69 |
147.69 |
+0.07 |
|
|
|
Total Volume and Open Interest |
16,430 |
27,319 |
+2,443 |
Euro-Bund(EUREX) |
Mar16 |
151214 |
159.06 |
159.21 |
158.51 |
158.73 |
-0.45 |
440,376 |
1,123,360 |
+7,662 |
Jun16 |
151214 |
156.25 |
156.26 |
156.18 |
156.25 |
-0.45 |
5 |
8 |
+5 |
Sep16 |
151214 |
156.25 |
156.25 |
156.25 |
156.25 |
-0.45 |
|
|
|
Total Volume and Open Interest |
440,381 |
1,123,368 |
+7,667 |
Euro-Bobl(EUREX) |
Mar16 |
151214 |
131.09 |
131.16 |
130.94 |
131.03 |
-0.11 |
322,704 |
942,974 |
+3,608 |
Jun16 |
151214 |
129.39 |
129.39 |
129.39 |
129.39 |
-0.02 |
5 |
5 |
+5 |
Sep16 |
151214 |
129.39 |
129.39 |
129.39 |
129.39 |
-0.02 |
|
|
|
Total Volume and Open Interest |
322,709 |
942,979 |
+3,613 |
3-Mth Euribor(EUREX) |
Dec15 |
151214 |
100.130 |
100.130 |
100.130 |
100.130 |
unch |
79 |
27,306 |
+6 |
Mar16 |
151214 |
100.160 |
100.165 |
100.160 |
100.165 |
unch |
390 |
5,826 |
+82 |
Jun16 |
151214 |
100.180 |
100.185 |
100.180 |
100.185 |
+0.005 |
338 |
10,558 |
+44 |
Total Volume and Open Interest |
1,589 |
74,995 |
+233 |
Long Gilt(LIFFE) |
Dec15 |
151214 |
118~20 |
118~29 |
118~20 |
118~24 |
-0~04 |
285 |
20,312 |
-195 |
Mar16 |
151214 |
117~22 |
118~03 |
117~14 |
117~27 |
-0~04 |
135,014 |
423,694 |
+2,814 |
Total Volume and Open Interest |
135,299 |
444,006 |
+2,619 |
3-Mth Short Sterling(LIFFE) |
Dec15 |
151214 |
99.41 |
99.42 |
99.40 |
99.42 |
+0.01 |
21,998 |
304,319 |
+3,985 |
Mar16 |
151214 |
99.36 |
99.37 |
99.35 |
99.36 |
unch |
60,446 |
419,816 |
-3,622 |
Jun16 |
151214 |
99.28 |
99.29 |
99.27 |
99.28 |
-0.01 |
53,553 |
490,409 |
+8,455 |
Sep16 |
151214 |
99.20 |
99.21 |
99.17 |
99.19 |
-0.01 |
36,029 |
326,852 |
+1,983 |
Dec16 |
151214 |
99.09 |
99.11 |
99.07 |
99.09 |
-0.01 |
51,586 |
470,755 |
+5,374 |
Mar17 |
151214 |
98.99 |
99.00 |
98.96 |
98.98 |
-0.01 |
35,683 |
369,055 |
+3,609 |
Total Volume and Open Interest |
392,842 |
3,625,945 |
+17,226 |
3-Mth Euribor(LIFFE) |
Dec15 |
151214 |
100.125 |
100.130 |
100.125 |
100.130 |
+0.005 |
67,489 |
359,224 |
-17,026 |
Mar16 |
151214 |
100.165 |
100.165 |
100.155 |
100.160 |
unch |
77,681 |
471,295 |
+10,405 |
Jun16 |
151214 |
100.180 |
100.190 |
100.175 |
100.180 |
+0.005 |
43,734 |
385,830 |
+7,592 |
Total Volume and Open Interest |
501,647 |
3,739,028 |
+4,199 |
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 |
151214 |
97.76 |
97.78 |
97.75 |
97.78 |
+0.02 |
67,871 |
260,913 |
+18,699 |
Jun16 |
151214 |
97.80 |
97.83 |
97.80 |
97.83 |
+0.02 |
59,156 |
238,107 |
+21,744 |
Sep16 |
151214 |
97.82 |
97.86 |
97.82 |
97.85 |
+0.02 |
38,862 |
148,483 |
+8,029 |
Dec16 |
151214 |
97.81 |
97.85 |
97.81 |
97.85 |
+0.03 |
26,330 |
112,432 |
+4,720 |
Mar17 |
151214 |
97.79 |
97.83 |
97.79 |
97.82 |
+0.02 |
13,074 |
74,604 |
+3,023 |
Jun17 |
151214 |
97.75 |
97.79 |
97.75 |
97.78 |
+0.02 |
10,771 |
49,812 |
+1,036 |
Sep17 |
151214 |
97.70 |
97.74 |
97.70 |
97.73 |
+0.02 |
4,072 |
38,019 |
+14 |
Dec17 |
151214 |
97.65 |
97.68 |
97.65 |
97.68 |
+0.02 |
6,600 |
16,159 |
+3,559 |
Mar18 |
151214 |
97.61 |
97.62 |
97.61 |
97.62 |
+0.02 |
343 |
3,658 |
+313 |
Total Volume and Open Interest |
233,565 |
949,729 |
+35,428 |
10-Year Aus T-Bonds(SFE) |
Dec15 |
151214 |
97.11 |
97.19 |
97.11 |
97.15 |
+0.03 |
466,960 |
706,985 |
-28,531 |
Mar16 |
151214 |
97.08 |
97.15 |
97.08 |
97.11 |
+0.03 |
407,408 |
479,418 |
+294,409 |
Total Volume and Open Interest |
874,368 |
1,186,403 |
+265,878 |
3-Year Aus T-Bonds(SFE) |
Dec15 |
151214 |
97.82 |
97.89 |
97.82 |
97.87 |
+0.05 |
560,733 |
799,179 |
+37,147 |
Mar16 |
151214 |
97.82 |
97.87 |
97.82 |
97.86 |
+0.04 |
426,768 |
462,006 |
+312,502 |
Total Volume and Open Interest |
987,501 |
1,261,185 |
+349,649 |
Gold(CMX) |
Dec15 |
151214 |
1074.0 |
1076.7 |
1060.0 |
1064.7 |
-12.2 |
226 |
1,911 |
-97 |
Feb16 |
151214 |
1073.0 |
1077.3 |
1058.1 |
1063.4 |
-12.3 |
99,734 |
283,226 |
+657 |
Apr16 |
151214 |
1073.7 |
1077.0 |
1058.8 |
1064.1 |
-12.3 |
2,088 |
35,185 |
-105 |
Jun16 |
151214 |
1076.1 |
1077.2 |
1059.5 |
1064.7 |
-12.3 |
1,811 |
25,452 |
-120 |
Aug16 |
151214 |
1076.2 |
1078.0 |
1061.9 |
1065.6 |
-12.3 |
353 |
9,950 |
+35 |
Oct16 |
151214 |
1077.2 |
1079.2 |
1066.6 |
1066.6 |
-12.3 |
5 |
3,040 |
+5 |
Dec16 |
151214 |
1076.6 |
1080.3 |
1062.6 |
1067.8 |
-12.4 |
546 |
17,449 |
+223 |
Feb17 |
151214 |
1073.9 |
1073.9 |
1069.0 |
1069.0 |
-12.4 |
0 |
364 |
+0 |
Apr17 |
151214 |
1077.3 |
1077.3 |
1070.3 |
1070.3 |
-12.4 |
0 |
677 |
+0 |
Jun17 |
151214 |
1071.7 |
1071.7 |
1071.7 |
1071.7 |
-12.4 |
2 |
5,161 |
+2 |
Aug17 |
151214 |
1073.3 |
1073.3 |
1073.3 |
1073.3 |
-12.4 |
0 |
90 |
+0 |
Oct17 |
151214 |
1075.0 |
1075.0 |
1075.0 |
1075.0 |
-12.4 |
|
|
|
Total Volume and Open Interest |
104,930 |
394,735 |
+617 |
Silver(CMX) |
Dec15 |
151214 |
1387.5 |
1392.5 |
1366.6 |
1366.6 |
-19.3 |
6 |
380 |
-1 |
Mar16 |
151214 |
1390.0 |
1396.5 |
1362.0 |
1369.5 |
-18.9 |
22,051 |
129,964 |
+1,125 |
May16 |
151214 |
1392.0 |
1395.0 |
1366.0 |
1372.6 |
-19.0 |
1,375 |
10,774 |
+111 |
Jul16 |
151214 |
1379.0 |
1383.5 |
1374.5 |
1375.6 |
-18.9 |
1,030 |
6,874 |
+240 |
Sep16 |
151214 |
1386.0 |
1386.0 |
1378.8 |
1378.8 |
-18.9 |
303 |
4,542 |
+126 |
Dec16 |
151214 |
1387.0 |
1392.5 |
1377.0 |
1383.4 |
-18.8 |
201 |
8,038 |
+48 |
Mar17 |
151214 |
1388.3 |
1388.3 |
1388.3 |
1388.3 |
-18.8 |
0 |
34 |
+0 |
Total Volume and Open Interest |
25,486 |
164,425 |
+1,659 |
Platinum(NYMEX) |
Jan16 |
151214 |
843.0 |
856.8 |
837.1 |
850.2 |
+6.5 |
12,046 |
58,119 |
-564 |
Apr16 |
151214 |
842.3 |
856.5 |
837.8 |
850.4 |
+6.3 |
2,616 |
16,427 |
+1,597 |
Jul16 |
151214 |
842.9 |
854.6 |
842.9 |
851.8 |
+6.3 |
13 |
2,290 |
+2 |
Oct16 |
151214 |
852.8 |
852.8 |
852.8 |
852.8 |
+6.3 |
0 |
15 |
+0 |
Total Volume and Open Interest |
14,675 |
76,857 |
+1,035 |
Palladium(NYMEX) |
Dec15 |
151214 |
547.50 |
548.95 |
543.15 |
547.75 |
+3.80 |
1 |
284 |
-1 |
Mar16 |
151214 |
544.10 |
551.40 |
542.30 |
548.70 |
+3.90 |
3,050 |
25,222 |
-153 |
Jun16 |
151214 |
548.60 |
549.15 |
548.15 |
549.15 |
+4.10 |
8 |
140 |
+0 |
Total Volume and Open Interest |
3,061 |
25,680 |
-155 |
Copper(CMX) |
Dec15 |
151214 |
210.55 |
210.55 |
208.45 |
210.40 |
-0.40 |
325 |
1,882 |
-378 |
Mar16 |
151214 |
211.20 |
212.75 |
209.10 |
211.15 |
-0.50 |
29,832 |
135,287 |
+64 |
May16 |
151214 |
211.90 |
213.00 |
209.85 |
211.75 |
-0.40 |
2,259 |
19,918 |
+560 |
Jul16 |
151214 |
212.15 |
212.80 |
210.00 |
212.20 |
-0.25 |
2,156 |
8,565 |
-669 |
Sep16 |
151214 |
213.60 |
213.60 |
212.25 |
212.70 |
-0.25 |
276 |
2,623 |
+97 |
Total Volume and Open Interest |
35,074 |
178,097 |
-325 |
E-mini DJIA Index(CBOT) |
Dec15 |
151214 |
17239 |
17398 |
17134 |
17336 |
+75 |
184,439 |
79,068 |
-8,631 |
Mar16 |
151214 |
17168 |
17316 |
17053 |
17254 |
+75 |
48,271 |
31,927 |
+17,472 |
Jun16 |
151214 |
17173 |
17173 |
17173 |
17173 |
+75 |
30 |
20 |
+0 |
Sep16 |
151214 |
17077 |
17077 |
17077 |
17077 |
+75 |
0 |
57 |
+0 |
Total Volume and Open Interest |
232,740 |
111,072 |
+8,841 |
S & P 500(CME) |
Dec15 |
151214 |
2012.50 |
2023.50 |
1995.50 |
2018.40 |
+8.60 |
16,707 |
83,293 |
-6,127 |
Mar16 |
151214 |
2002.00 |
2018.90 |
1983.50 |
2009.60 |
+8.40 |
13,347 |
20,716 |
+7,593 |
Jun16 |
151214 |
2002.40 |
2005.20 |
1981.00 |
2002.40 |
+8.20 |
2 |
3,506 |
+0 |
Sep16 |
151214 |
1975.00 |
1999.20 |
1973.00 |
1996.40 |
+8.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
30,056 |
107,518 |
+1,468 |
S & P 500 E-Mini(Globex) |
Dec15 |
151214 |
2008.00 |
2028.25 |
1992.25 |
2018.50 |
+8.75 |
1,814,232 |
2,160,431 |
-291,662 |
Mar16 |
151214 |
2001.50 |
2019.50 |
1983.25 |
2009.50 |
+8.25 |
783,692 |
787,824 |
+303,884 |
Jun16 |
151214 |
1993.75 |
2011.50 |
1976.75 |
2002.50 |
+8.25 |
232 |
6,947 |
+40 |
Sep16 |
151214 |
1990.00 |
2005.50 |
1971.25 |
1996.50 |
+8.25 |
38 |
207 |
+19 |
Total Volume and Open Interest |
2,598,200 |
2,955,421 |
+12,281 |
NASDAQ 100 E-Mini(Globex) |
Dec15 |
151214 |
4534.50 |
4579.50 |
4477.30 |
4566.50 |
+27.20 |
302,768 |
256,227 |
-50,771 |
Mar16 |
151214 |
4527.30 |
4573.50 |
4471.30 |
4560.50 |
+28.00 |
108,319 |
82,485 |
+54,736 |
Jun16 |
151214 |
4530.00 |
4562.50 |
4473.00 |
4554.30 |
+28.00 |
13 |
243 |
+11 |
Total Volume and Open Interest |
411,100 |
339,032 |
+3,976 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151214 |
1385.70 |
1395.70 |
1370.60 |
1377.90 |
-9.00 |
37,755 |
75,309 |
-8,994 |
Mar16 |
151214 |
1381.80 |
1391.30 |
1365.60 |
1373.10 |
-8.90 |
23,648 |
19,474 |
+17,255 |
Jun16 |
151214 |
1365.00 |
1375.30 |
1365.00 |
1365.00 |
-8.90 |
|
|
|
Total Volume and Open Interest |
61,403 |
94,798 |
+8,261 |
Volatility Index(CBOE) |
Dec15 |
151214 |
23.85 |
25.40 |
21.80 |
22.43 |
-1.22 |
89,897 |
84,025 |
-8,479 |
Jan16 |
151214 |
22.05 |
22.43 |
19.80 |
20.43 |
-1.50 |
66,054 |
122,505 |
+6,037 |
Feb16 |
151214 |
21.47 |
22.09 |
19.95 |
20.45 |
-1.13 |
17,055 |
33,361 |
+22 |
Mar16 |
151214 |
21.45 |
21.85 |
20.02 |
20.43 |
-1.00 |
6,476 |
18,331 |
-96 |
Total Volume and Open Interest |
189,682 |
294,765 |
-1,850 |
Russell 2000(ICE) |
Dec15 |
151214 |
1123.20 |
1130.40 |
1107.00 |
1112.60 |
-10.60 |
141,485 |
287,881 |
-48,412 |
Mar16 |
151214 |
1119.20 |
1125.00 |
1101.60 |
1107.60 |
-10.10 |
73,163 |
102,232 |
+45,319 |
Jun16 |
151214 |
1103.90 |
1103.90 |
1103.90 |
1103.90 |
-10.10 |
|
|
|
Total Volume and Open Interest |
214,648 |
390,114 |
-3,093 |
Nikkei 225(CME) |
Mar16 |
151214 |
18770 |
19015 |
18575 |
18820 |
+70 |
14,942 |
47,291 |
+310 |
Jun16 |
151214 |
18775 |
18775 |
18775 |
18775 |
-45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,942 |
47,292 |
-20,525 |
Nikkei 225(SGX) |
Mar16 |
151214 |
19185 |
19200 |
18560 |
18860 |
-345 |
87,741 |
171,586 |
+17,784 |
Jun16 |
151214 |
18630 |
18745 |
18455 |
18745 |
-350 |
0 |
237 |
+0 |
Sep16 |
151214 |
18725 |
18725 |
18725 |
18725 |
-350 |
0 |
4 |
+0 |
Total Volume and Open Interest |
154,366 |
182,088 |
-152,912 |
CAC 40(EURONEXT) |
Dec15 |
151214 |
4551.0 |
4623.0 |
4465.5 |
4472.5 |
-76.5 |
86,097 |
266,353 |
-6,968 |
Jan16 |
151214 |
4544.0 |
4616.0 |
4460.0 |
4467.0 |
-77.5 |
6,168 |
7,673 |
+4,887 |
Feb16 |
151214 |
4504.5 |
4504.5 |
4460.5 |
4460.5 |
-79.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
93,185 |
279,098 |
-1,721 |
Hang Seng Index(HKFE) |
Dec15 |
151214 |
21381 |
21381 |
20985 |
21310 |
-77 |
105,843 |
95,790 |
-394 |
Jan16 |
151214 |
21400 |
21400 |
21000 |
21326 |
-79 |
409 |
2,465 |
+128 |
Total Volume and Open Interest |
106,401 |
102,756 |
-289 |
DAX(EUREX) |
Dec15 |
151214 |
10350.0 |
10446.5 |
10119.5 |
10144.5 |
-209.0 |
89,379 |
128,600 |
-4,978 |
Mar16 |
151214 |
10353.5 |
10450.0 |
10122.0 |
10145.5 |
-214.5 |
9,956 |
42,656 |
+6,319 |
Jun16 |
151214 |
10439.0 |
10450.0 |
10182.5 |
10182.5 |
-213.0 |
14 |
2,304 |
+8 |
Total Volume and Open Interest |
99,349 |
173,560 |
+1,349 |
FT-SE 100(EURONEXT) |
Dec15 |
151214 |
5934.50 |
6011.00 |
5863.00 |
5875.00 |
-89.50 |
158,206 |
516,481 |
-35,809 |
Mar16 |
151214 |
5888.00 |
5961.50 |
5814.00 |
5826.00 |
-90.00 |
63,403 |
77,081 |
+36,899 |
Jun16 |
151214 |
5851.00 |
5860.50 |
5774.00 |
5774.00 |
-90.00 |
20 |
2,900 |
+2 |
Total Volume and Open Interest |
221,629 |
596,462 |
+1,092 |
SPI 200(SFE) |
Dec15 |
151214 |
5019.0 |
5024.0 |
4917.0 |
4921.0 |
-100.0 |
46,281 |
253,568 |
+3,486 |
Mar16 |
151214 |
4971.0 |
4971.0 |
4869.0 |
4871.0 |
-102.0 |
4,940 |
10,181 |
+3,111 |
Jun16 |
151214 |
4860.0 |
4860.0 |
4860.0 |
4860.0 |
-103.0 |
0 |
1,424 |
+0 |
Total Volume and Open Interest |
51,413 |
266,457 |
+6,764 |
FTSE MIB(ISE) |
Dec15 |
151214 |
21050.00 |
21195.00 |
20475.00 |
20573.00 |
-459.00 |
29,794 |
67,989 |
-2,643 |
Mar16 |
151214 |
21065.00 |
21195.00 |
20485.00 |
20580.00 |
-469.00 |
3,537 |
7,986 |
+2,370 |
Jun16 |
151214 |
20730.00 |
20730.00 |
20170.00 |
20170.00 |
-460.00 |
|
|
|
Total Volume and Open Interest |
33,331 |
75,975 |
-273 |
KOSPI 200(KFE) |
Mar16 |
151214 |
236.45 |
236.55 |
236.30 |
236.30 |
-1.70 |
51,187 |
88,149 |
+15,786 |
Jun16 |
151214 |
237.35 |
237.35 |
237.10 |
237.10 |
-1.90 |
79 |
791 |
+67 |
Sep16 |
151214 |
237.00 |
237.00 |
237.00 |
237.00 |
-2.75 |
0 |
223 |
+0 |
Total Volume and Open Interest |
224,445 |
90,372 |
-51,914 |
GSCI(CME) |
Dec15 |
151214 |
306.10 |
309.95 |
304.20 |
308.45 |
-0.50 |
1,917 |
2,530 |
-1,760 |
Jan16 |
151214 |
309.25 |
314.45 |
307.80 |
313.10 |
-0.85 |
2,264 |
10,570 |
+2,043 |
Feb16 |
151214 |
318.10 |
318.10 |
318.10 |
318.10 |
-0.85 |
|
|
|
Total Volume and Open Interest |
4,181 |
13,100 |
+283 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|