|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 30, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
151230 |
870.00 |
878.25 |
869.00 |
875.50 |
+5.50 |
54,719 |
41,805 |
-16,353 |
Mar16 |
151230 |
865.50 |
873.50 |
864.00 |
870.25 |
+4.50 |
94,047 |
295,655 |
+2,943 |
May16 |
151230 |
871.00 |
878.75 |
869.50 |
875.75 |
+4.25 |
17,302 |
112,205 |
+664 |
Jul16 |
151230 |
878.75 |
886.00 |
877.00 |
883.00 |
+4.25 |
13,826 |
93,787 |
+220 |
Aug16 |
151230 |
881.50 |
888.25 |
880.00 |
886.00 |
+4.25 |
565 |
12,405 |
+84 |
Sep16 |
151230 |
888.00 |
888.00 |
880.75 |
885.50 |
+3.50 |
233 |
3,412 |
+24 |
Nov16 |
151230 |
885.00 |
891.50 |
883.25 |
888.25 |
+3.00 |
3,592 |
81,505 |
+382 |
Jan17 |
151230 |
895.75 |
896.25 |
889.50 |
893.75 |
+2.75 |
101 |
663 |
-21 |
Mar17 |
151230 |
893.75 |
899.25 |
893.75 |
897.50 |
+3.25 |
44 |
1,532 |
+15 |
May17 |
151230 |
902.25 |
903.00 |
901.25 |
901.25 |
+3.25 |
52 |
849 |
+17 |
Jul17 |
151230 |
907.25 |
908.25 |
906.75 |
906.75 |
+3.25 |
70 |
981 |
+16 |
Aug17 |
151230 |
904.50 |
904.50 |
904.50 |
904.50 |
+3.50 |
0 |
40 |
+0 |
Sep17 |
151230 |
899.25 |
899.25 |
899.25 |
899.25 |
+3.50 |
0 |
24 |
+0 |
Nov17 |
151230 |
895.00 |
897.25 |
895.00 |
897.25 |
+3.75 |
51 |
1,164 |
+10 |
Total Volume and Open Interest |
184,604 |
646,042 |
-11,999 |
Soybean Meal(CBOT) |
Jan16 |
151230 |
268.50 |
269.80 |
265.50 |
265.80 |
-2.70 |
23,185 |
13,531 |
-8,366 |
Mar16 |
151230 |
269.90 |
271.00 |
267.30 |
267.60 |
-2.40 |
38,851 |
180,608 |
+6,350 |
May16 |
151230 |
273.20 |
274.30 |
270.80 |
271.10 |
-2.20 |
7,386 |
72,054 |
+686 |
Jul16 |
151230 |
276.80 |
277.70 |
274.20 |
274.50 |
-2.10 |
4,934 |
54,774 |
+208 |
Aug16 |
151230 |
278.10 |
279.20 |
275.90 |
276.10 |
-2.00 |
1,537 |
16,226 |
+13 |
Sep16 |
151230 |
279.50 |
280.00 |
277.30 |
277.40 |
-2.00 |
875 |
13,756 |
+114 |
Oct16 |
151230 |
279.70 |
280.50 |
277.90 |
278.20 |
-1.60 |
437 |
10,798 |
+34 |
Dec16 |
151230 |
281.20 |
282.20 |
279.40 |
279.60 |
-1.80 |
2,078 |
33,600 |
+695 |
Jan17 |
151230 |
282.70 |
282.70 |
281.00 |
281.00 |
-1.70 |
89 |
1,625 |
+24 |
Mar17 |
151230 |
283.00 |
283.40 |
282.20 |
282.30 |
-1.70 |
139 |
2,144 |
+84 |
Total Volume and Open Interest |
79,768 |
401,272 |
+42 |
Soybean Oil(CBOT) |
Jan16 |
151230 |
30.45 |
30.86 |
30.34 |
30.84 |
+0.32 |
20,699 |
18,088 |
-4,317 |
Mar16 |
151230 |
30.82 |
31.10 |
30.59 |
31.07 |
+0.30 |
46,815 |
169,263 |
-3,080 |
May16 |
151230 |
31.01 |
31.30 |
30.81 |
31.28 |
+0.31 |
7,831 |
81,605 |
-589 |
Jul16 |
151230 |
31.30 |
31.52 |
31.03 |
31.49 |
+0.31 |
5,661 |
56,773 |
-421 |
Aug16 |
151230 |
31.40 |
31.51 |
31.12 |
31.51 |
+0.30 |
369 |
8,927 |
-47 |
Sep16 |
151230 |
31.36 |
31.54 |
31.12 |
31.54 |
+0.30 |
414 |
9,159 |
+61 |
Oct16 |
151230 |
31.24 |
31.50 |
31.09 |
31.50 |
+0.28 |
469 |
8,827 |
+137 |
Dec16 |
151230 |
31.30 |
31.60 |
31.04 |
31.57 |
+0.29 |
1,536 |
30,860 |
+313 |
Jan17 |
151230 |
31.48 |
31.82 |
31.36 |
31.80 |
+0.30 |
42 |
1,918 |
-4 |
Mar17 |
151230 |
32.00 |
32.00 |
32.00 |
32.00 |
+0.31 |
19 |
1,739 |
+6 |
Total Volume and Open Interest |
83,982 |
389,688 |
-7,913 |
Canola(WCE) |
Jan16 |
151230 |
485.0 |
486.1 |
477.5 |
481.5 |
-2.1 |
1,442 |
9,388 |
-848 |
Mar16 |
151230 |
492.0 |
494.4 |
485.8 |
491.5 |
-1.3 |
3,184 |
125,572 |
+615 |
May16 |
151230 |
496.8 |
498.2 |
489.9 |
495.7 |
-1.2 |
317 |
14,661 |
+18 |
Jul16 |
151230 |
499.5 |
499.5 |
491.2 |
497.0 |
-1.3 |
272 |
17,237 |
-47 |
Nov16 |
151230 |
492.5 |
492.5 |
487.0 |
491.9 |
-0.8 |
52 |
13,546 |
+39 |
Total Volume and Open Interest |
5,279 |
181,099 |
-212 |
Corn(CBOT) |
Mar16 |
151230 |
362.50 |
364.00 |
358.00 |
359.00 |
-3.50 |
101,006 |
696,219 |
+5,118 |
May16 |
151230 |
369.00 |
370.25 |
364.25 |
365.25 |
-3.75 |
28,779 |
201,514 |
+1,506 |
Jul16 |
151230 |
375.00 |
376.25 |
370.50 |
371.50 |
-3.50 |
14,723 |
171,923 |
+5,365 |
Sep16 |
151230 |
379.75 |
380.25 |
375.25 |
375.75 |
-3.50 |
1,475 |
72,631 |
+255 |
Dec16 |
151230 |
386.75 |
387.50 |
382.75 |
383.25 |
-3.50 |
5,156 |
138,553 |
+587 |
Mar17 |
151230 |
396.50 |
397.25 |
392.75 |
393.25 |
-3.25 |
263 |
8,672 |
+61 |
May17 |
151230 |
400.00 |
400.00 |
399.75 |
399.75 |
-3.25 |
44 |
2,012 |
+10 |
Jul17 |
151230 |
406.75 |
406.75 |
404.00 |
404.25 |
-3.25 |
30 |
2,705 |
+0 |
Sep17 |
151230 |
400.75 |
400.75 |
400.75 |
400.75 |
-2.25 |
4 |
1,287 |
+0 |
Dec17 |
151230 |
402.00 |
402.00 |
399.25 |
400.25 |
-3.00 |
298 |
4,254 |
+133 |
Total Volume and Open Interest |
151,782 |
1,300,355 |
+13,039 |
Wheat(CBOT) |
Mar16 |
151230 |
476.50 |
479.50 |
469.25 |
469.75 |
-6.00 |
30,601 |
216,050 |
+289 |
May16 |
151230 |
482.00 |
485.25 |
475.75 |
476.50 |
-5.50 |
8,081 |
51,640 |
+737 |
Jul16 |
151230 |
490.00 |
491.75 |
482.50 |
483.50 |
-5.50 |
6,548 |
57,377 |
-750 |
Sep16 |
151230 |
500.50 |
500.75 |
492.25 |
493.00 |
-5.50 |
432 |
11,875 |
+246 |
Dec16 |
151230 |
514.00 |
514.75 |
506.00 |
507.00 |
-5.50 |
375 |
21,131 |
+78 |
Mar17 |
151230 |
518.75 |
518.75 |
518.75 |
518.75 |
-5.75 |
25 |
2,201 |
+20 |
Total Volume and Open Interest |
46,064 |
360,396 |
+620 |
Wheat(KCBT) |
Mar16 |
151230 |
474.75 |
475.25 |
465.25 |
465.50 |
-7.75 |
6,110 |
103,842 |
+573 |
May16 |
151230 |
482.75 |
485.25 |
475.25 |
475.50 |
-7.75 |
1,190 |
22,374 |
+160 |
Jul16 |
151230 |
495.00 |
495.00 |
485.75 |
486.00 |
-7.25 |
1,212 |
43,879 |
+85 |
Sep16 |
151230 |
501.25 |
501.25 |
500.00 |
500.25 |
-7.00 |
292 |
6,978 |
+54 |
Dec16 |
151230 |
527.25 |
528.00 |
520.00 |
520.25 |
-6.50 |
753 |
11,704 |
+12 |
Mar17 |
151230 |
535.25 |
535.25 |
535.00 |
535.25 |
-6.00 |
99 |
1,273 |
+68 |
Total Volume and Open Interest |
9,662 |
190,308 |
+954 |
Wheat(MGE) |
Mar16 |
151230 |
496.75 |
500.00 |
492.00 |
492.25 |
-5.25 |
2,307 |
33,085 |
+281 |
May16 |
151230 |
506.75 |
509.50 |
501.00 |
501.00 |
-5.75 |
808 |
13,889 |
-188 |
Jul16 |
151230 |
518.25 |
518.25 |
511.25 |
511.25 |
-5.75 |
862 |
11,460 |
+361 |
Sep16 |
151230 |
530.50 |
530.50 |
523.00 |
523.00 |
-6.25 |
332 |
6,091 |
+98 |
Dec16 |
151230 |
545.25 |
547.00 |
540.00 |
540.00 |
-5.75 |
391 |
4,489 |
+77 |
Total Volume and Open Interest |
4,885 |
69,369 |
+716 |
Oats(CBOT) |
Mar16 |
151230 |
220.75 |
221.25 |
218.00 |
218.25 |
-2.25 |
344 |
7,246 |
-101 |
May16 |
151230 |
221.25 |
221.50 |
220.50 |
220.50 |
-1.50 |
30 |
1,417 |
+27 |
Jul16 |
151230 |
224.25 |
224.25 |
224.25 |
224.25 |
-1.25 |
3 |
429 |
+0 |
Sep16 |
151230 |
230.00 |
230.25 |
230.00 |
230.25 |
-0.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
377 |
9,216 |
-74 |
Rough Rice(CBOT) |
Jan16 |
151230 |
11.66 |
11.68 |
11.53 |
11.54 |
-0.13 |
1,241 |
2,313 |
-950 |
Mar16 |
151230 |
11.93 |
11.95 |
11.76 |
11.81 |
-0.12 |
1,325 |
8,859 |
+638 |
May16 |
151230 |
12.14 |
12.20 |
12.05 |
12.10 |
-0.12 |
17 |
2,581 |
+5 |
Jul16 |
151230 |
12.47 |
12.47 |
12.38 |
12.38 |
-0.12 |
0 |
921 |
+0 |
Total Volume and Open Interest |
2,583 |
14,765 |
-307 |
Live Cattle(CME) |
Dec15 |
151230 |
131.000 |
135.000 |
130.630 |
133.000 |
+2.800 |
850 |
488 |
-553 |
Feb16 |
151230 |
135.550 |
137.880 |
135.185 |
136.700 |
+1.200 |
18,869 |
106,491 |
-507 |
Apr16 |
151230 |
136.630 |
138.950 |
136.400 |
138.050 |
+1.365 |
8,072 |
68,483 |
+614 |
Jun16 |
151230 |
126.600 |
128.450 |
126.580 |
127.785 |
+1.035 |
5,657 |
51,303 |
+324 |
Aug16 |
151230 |
122.635 |
124.080 |
122.600 |
123.550 |
+0.915 |
2,675 |
17,612 |
+567 |
Oct16 |
151230 |
123.930 |
125.400 |
123.885 |
124.785 |
+0.935 |
1,398 |
9,798 |
+339 |
Total Volume and Open Interest |
38,191 |
262,690 |
+942 |
Feeder Cattle(CME) |
Jan16 |
151230 |
162.700 |
166.985 |
162.630 |
165.950 |
+3.465 |
2,293 |
7,832 |
-675 |
Mar16 |
151230 |
158.185 |
162.830 |
158.185 |
161.630 |
+3.300 |
3,544 |
13,720 |
+466 |
Apr16 |
151230 |
159.500 |
163.380 |
159.500 |
162.235 |
+2.835 |
832 |
3,225 |
+107 |
May16 |
151230 |
160.100 |
164.000 |
160.050 |
162.900 |
+2.570 |
890 |
5,085 |
-35 |
Aug16 |
151230 |
162.600 |
165.300 |
162.550 |
164.400 |
+2.270 |
494 |
3,634 |
+37 |
Sep16 |
151230 |
160.000 |
162.900 |
160.000 |
162.250 |
+2.265 |
66 |
404 |
+15 |
Oct16 |
151230 |
158.500 |
160.380 |
158.500 |
159.350 |
+2.300 |
40 |
274 |
+3 |
Total Volume and Open Interest |
8,170 |
34,446 |
-80 |
Lean Hogs(CME) |
Feb16 |
151230 |
59.150 |
59.900 |
58.985 |
59.785 |
+0.635 |
8,612 |
74,286 |
-1,418 |
Apr16 |
151230 |
65.950 |
66.080 |
65.450 |
66.035 |
+0.150 |
4,307 |
41,014 |
+539 |
May16 |
151230 |
73.900 |
73.950 |
73.700 |
73.930 |
-0.050 |
30 |
920 |
+12 |
Jun16 |
151230 |
78.180 |
78.300 |
77.680 |
78.150 |
-0.050 |
2,561 |
24,446 |
+438 |
Jul16 |
151230 |
77.785 |
77.850 |
77.350 |
77.830 |
-0.055 |
826 |
8,078 |
-141 |
Aug16 |
151230 |
77.000 |
77.000 |
76.400 |
76.850 |
-0.130 |
733 |
7,515 |
+366 |
Oct16 |
151230 |
65.475 |
65.580 |
65.000 |
65.550 |
unch |
328 |
5,426 |
+27 |
Dec16 |
151230 |
61.400 |
61.535 |
61.035 |
61.380 |
-0.155 |
262 |
3,786 |
+93 |
Total Volume and Open Interest |
17,669 |
165,713 |
-75 |
Class III Milk(CME) |
Dec15 |
151229 |
14.48 |
14.48 |
14.46 |
14.47 |
unch |
164 |
3,904 |
-70 |
Jan16 |
151230 |
13.54 |
13.65 |
13.45 |
13.61 |
+0.05 |
491 |
4,186 |
-81 |
Feb16 |
151230 |
13.70 |
13.90 |
13.69 |
13.87 |
+0.15 |
274 |
4,154 |
+59 |
Mar16 |
151230 |
14.12 |
14.32 |
14.09 |
14.29 |
+0.14 |
183 |
3,466 |
-21 |
Apr16 |
151230 |
14.43 |
14.65 |
14.43 |
14.58 |
+0.13 |
174 |
2,795 |
+57 |
May16 |
151230 |
14.80 |
14.94 |
14.80 |
14.88 |
+0.11 |
123 |
2,627 |
+43 |
Jun16 |
151230 |
15.15 |
15.25 |
15.15 |
15.22 |
+0.11 |
138 |
2,374 |
+14 |
Jul16 |
151230 |
15.70 |
15.70 |
15.70 |
15.70 |
+0.08 |
98 |
1,985 |
+0 |
Aug16 |
151230 |
16.10 |
16.10 |
16.10 |
16.10 |
+0.07 |
85 |
1,851 |
+25 |
Sep16 |
151230 |
16.45 |
16.45 |
16.40 |
16.43 |
+0.08 |
73 |
1,821 |
+39 |
Oct16 |
151230 |
16.41 |
16.50 |
16.41 |
16.43 |
+0.03 |
10 |
1,439 |
+0 |
Nov16 |
151230 |
16.36 |
16.41 |
16.35 |
16.35 |
+0.05 |
15 |
1,339 |
+5 |
Dec16 |
151230 |
16.25 |
16.30 |
16.24 |
16.27 |
+0.08 |
20 |
1,260 |
-16 |
Total Volume and Open Interest |
1,783 |
33,640 |
+161 |
Cocoa(ICE) |
Mar16 |
151230 |
3200 |
3233 |
3200 |
3229 |
+18 |
5,653 |
97,678 |
-575 |
May16 |
151230 |
3200 |
3230 |
3197 |
3225 |
+18 |
1,947 |
45,036 |
+58 |
Jul16 |
151230 |
3202 |
3223 |
3190 |
3220 |
+19 |
416 |
23,847 |
+121 |
Sep16 |
151230 |
3195 |
3216 |
3186 |
3214 |
+20 |
211 |
18,700 |
+110 |
Dec16 |
151230 |
3166 |
3194 |
3166 |
3194 |
+21 |
55 |
11,105 |
-8 |
Mar17 |
151230 |
3145 |
3173 |
3145 |
3173 |
+20 |
9 |
19,724 |
+0 |
May17 |
151230 |
3166 |
3166 |
3166 |
3166 |
+19 |
1 |
1,543 |
+0 |
Total Volume and Open Interest |
8,294 |
222,867 |
-294 |
Coffee "C"(ICE) |
Mar16 |
151230 |
121.50 |
123.75 |
121.25 |
123.65 |
+2.20 |
5,175 |
89,437 |
+319 |
May16 |
151230 |
124.05 |
125.85 |
123.35 |
125.75 |
+2.15 |
529 |
33,505 |
+123 |
Jul16 |
151230 |
125.85 |
127.75 |
125.25 |
127.70 |
+2.10 |
386 |
19,519 |
+83 |
Sep16 |
151230 |
127.60 |
129.45 |
127.05 |
129.45 |
+2.05 |
179 |
10,324 |
+5 |
Dec16 |
151230 |
130.25 |
132.00 |
129.60 |
131.95 |
+1.90 |
230 |
12,792 |
-53 |
Mar17 |
151230 |
132.40 |
134.30 |
132.05 |
134.30 |
+1.80 |
46 |
3,308 |
+19 |
Total Volume and Open Interest |
6,559 |
172,630 |
+545 |
Orange Juice(ICE) |
Jan16 |
151230 |
145.75 |
149.25 |
138.35 |
138.50 |
-9.80 |
242 |
1,189 |
-223 |
Mar16 |
151230 |
150.45 |
150.45 |
143.15 |
143.35 |
-7.70 |
587 |
11,228 |
+277 |
May16 |
151230 |
146.50 |
146.50 |
143.50 |
143.50 |
-7.20 |
14 |
1,366 |
+9 |
Jul16 |
151230 |
143.60 |
143.60 |
143.60 |
143.60 |
-7.00 |
3 |
461 |
-2 |
Sep16 |
151230 |
144.10 |
144.10 |
144.10 |
144.10 |
-7.05 |
0 |
88 |
+0 |
Nov16 |
151230 |
144.10 |
144.10 |
144.10 |
144.10 |
-7.05 |
0 |
4 |
+0 |
Total Volume and Open Interest |
846 |
14,339 |
+61 |
Sugar #11(ICE) |
Mar16 |
151230 |
14.85 |
15.20 |
14.75 |
15.15 |
+0.37 |
27,926 |
388,600 |
-4,219 |
May16 |
151230 |
14.51 |
14.81 |
14.41 |
14.76 |
+0.32 |
4,508 |
183,248 |
-410 |
Jul16 |
151230 |
14.23 |
14.53 |
14.17 |
14.48 |
+0.28 |
2,407 |
131,199 |
+471 |
Oct16 |
151230 |
14.29 |
14.58 |
14.27 |
14.53 |
+0.27 |
918 |
74,519 |
+88 |
Mar17 |
151230 |
14.69 |
15.00 |
14.69 |
14.96 |
+0.27 |
299 |
44,482 |
-113 |
May17 |
151230 |
14.54 |
14.75 |
14.54 |
14.73 |
+0.27 |
51 |
9,039 |
-17 |
Jul17 |
151230 |
14.30 |
14.51 |
14.30 |
14.47 |
+0.25 |
53 |
13,985 |
-2 |
Oct17 |
151230 |
14.26 |
14.42 |
14.26 |
14.38 |
+0.21 |
116 |
11,176 |
-33 |
Total Volume and Open Interest |
36,489 |
863,779 |
-4,154 |
London Cocoa(LCE) |
Mar16 |
151230 |
2238 |
2252 |
2233 |
2251 |
+8 |
0 |
87,805 |
-170 |
May16 |
151230 |
2237 |
2245 |
2226 |
2245 |
+7 |
0 |
33,992 |
-242 |
Jul16 |
151230 |
2234 |
2241 |
2222 |
2241 |
+7 |
0 |
41,846 |
-372 |
Sep16 |
151230 |
2224 |
2235 |
2215 |
2234 |
+8 |
0 |
36,311 |
+133 |
Dec16 |
151230 |
2188 |
2206 |
2188 |
2205 |
+10 |
0 |
24,416 |
+11 |
Mar17 |
151230 |
2166 |
2181 |
2164 |
2180 |
+10 |
0 |
28,575 |
+73 |
May17 |
151230 |
2176 |
2176 |
2176 |
2176 |
+10 |
0 |
557 |
+0 |
Total Volume and Open Interest |
0 |
253,645 |
-567 |
London Sugar(LCE) |
Mar16 |
151230 |
412.60 |
419.90 |
410.90 |
419.00 |
+8.40 |
0 |
41,606 |
+108 |
May16 |
151230 |
409.40 |
415.50 |
409.00 |
415.10 |
+6.90 |
0 |
19,901 |
+158 |
Aug16 |
151230 |
405.30 |
410.20 |
405.30 |
409.90 |
+5.50 |
0 |
10,563 |
+116 |
Oct16 |
151230 |
403.80 |
408.30 |
403.80 |
407.20 |
+4.50 |
0 |
6,023 |
+99 |
Dec16 |
151230 |
405.00 |
409.00 |
405.00 |
408.30 |
+4.40 |
0 |
2,130 |
-10 |
Total Volume and Open Interest |
0 |
82,396 |
+471 |
Cotton(ICE) |
Mar16 |
151230 |
63.87 |
64.14 |
63.78 |
63.97 |
+0.10 |
12,018 |
124,256 |
+1,240 |
May16 |
151230 |
64.50 |
64.84 |
64.50 |
64.71 |
+0.09 |
2,261 |
30,778 |
+354 |
Jul16 |
151230 |
65.13 |
65.40 |
65.13 |
65.35 |
+0.10 |
446 |
16,461 |
+97 |
Oct16 |
151230 |
64.91 |
64.91 |
64.91 |
64.91 |
+0.10 |
0 |
3 |
+0 |
Dec16 |
151230 |
65.00 |
65.12 |
65.00 |
65.10 |
+0.10 |
211 |
11,063 |
+129 |
Mar17 |
151230 |
65.37 |
65.37 |
65.37 |
65.37 |
+0.10 |
0 |
430 |
+0 |
Total Volume and Open Interest |
14,936 |
183,151 |
+1,820 |
Lumber(CME) |
Jan16 |
151230 |
257.1 |
259.2 |
256.6 |
256.9 |
+0.4 |
306 |
878 |
-131 |
Mar16 |
151230 |
256.1 |
257.8 |
255.0 |
255.4 |
+0.7 |
277 |
2,600 |
+6 |
May16 |
151230 |
258.0 |
258.1 |
257.0 |
257.8 |
+2.0 |
18 |
428 |
+11 |
Jul16 |
151230 |
262.0 |
262.0 |
262.0 |
262.0 |
+2.0 |
3 |
25 |
+2 |
Total Volume and Open Interest |
604 |
3,939 |
-112 |
Crude Oil(NYM) |
Feb16 |
151230 |
37.36 |
37.40 |
36.40 |
36.60 |
-1.27 |
220,644 |
444,681 |
-5,811 |
Mar16 |
151230 |
38.36 |
38.36 |
37.46 |
37.64 |
-1.22 |
49,195 |
264,989 |
-2,464 |
Apr16 |
151230 |
39.13 |
39.22 |
38.33 |
38.51 |
-1.18 |
19,492 |
113,222 |
-861 |
May16 |
151230 |
39.84 |
39.91 |
39.08 |
39.27 |
-1.13 |
11,492 |
77,184 |
-299 |
Jun16 |
151230 |
40.46 |
40.55 |
39.72 |
39.92 |
-1.09 |
14,105 |
140,113 |
+2,195 |
Jul16 |
151230 |
40.97 |
41.10 |
40.36 |
40.48 |
-1.06 |
2,494 |
41,016 |
+298 |
Aug16 |
151230 |
41.26 |
41.33 |
40.90 |
41.00 |
-1.04 |
1,756 |
30,919 |
-64 |
Sep16 |
151230 |
41.78 |
41.80 |
41.36 |
41.50 |
-1.01 |
2,370 |
60,749 |
+6 |
Oct16 |
151230 |
42.25 |
42.27 |
41.95 |
41.95 |
-0.99 |
1,069 |
29,912 |
+87 |
Nov16 |
151230 |
42.37 |
42.45 |
42.37 |
42.41 |
-0.97 |
1,010 |
24,473 |
-50 |
Dec16 |
151230 |
43.38 |
43.53 |
42.68 |
42.90 |
-0.95 |
13,860 |
163,645 |
+741 |
Jan17 |
151230 |
43.19 |
43.29 |
43.19 |
43.29 |
-0.94 |
2,494 |
23,283 |
+443 |
Feb17 |
151230 |
43.69 |
43.69 |
43.69 |
43.69 |
-0.92 |
1,865 |
10,136 |
+177 |
Mar17 |
151230 |
44.09 |
44.09 |
44.09 |
44.09 |
-0.90 |
1,127 |
10,872 |
+359 |
Apr17 |
151230 |
44.47 |
44.47 |
44.47 |
44.47 |
-0.88 |
108 |
6,133 |
-3 |
May17 |
151230 |
44.81 |
44.81 |
44.81 |
44.81 |
-0.87 |
66 |
5,405 |
+20 |
Total Volume and Open Interest |
350,208 |
1,643,988 |
-4,165 |
e-miNY Crude Oil(NYM) |
Feb16 |
151230 |
37.375 |
37.375 |
36.400 |
36.600 |
-1.275 |
5,906 |
3,375 |
+279 |
Mar16 |
151230 |
38.325 |
38.400 |
37.500 |
37.650 |
-1.200 |
248 |
1,169 |
+11 |
Apr16 |
151230 |
39.125 |
39.200 |
38.400 |
38.500 |
-1.200 |
56 |
276 |
-6 |
May16 |
151230 |
39.400 |
39.400 |
39.275 |
39.275 |
-1.125 |
12 |
389 |
+8 |
Jun16 |
151230 |
40.000 |
40.000 |
39.925 |
39.925 |
-1.075 |
12 |
48 |
-1 |
Jul16 |
151230 |
40.475 |
40.475 |
40.475 |
40.475 |
-1.075 |
0 |
7 |
+0 |
Aug16 |
151230 |
41.000 |
41.000 |
41.000 |
41.000 |
-1.050 |
0 |
3 |
+0 |
Sep16 |
151230 |
41.500 |
41.500 |
41.500 |
41.500 |
-1.000 |
0 |
8 |
+0 |
Oct16 |
151230 |
41.950 |
41.950 |
41.950 |
41.950 |
-1.000 |
1 |
2 |
+0 |
Nov16 |
151230 |
42.400 |
42.400 |
42.400 |
42.400 |
-0.975 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,235 |
5,754 |
+291 |
NY Harbor ULSD(NYM) |
Jan16 |
151230 |
111.86 |
112.45 |
107.79 |
107.91 |
-5.04 |
17,636 |
17,795 |
-5,943 |
Feb16 |
151230 |
114.56 |
115.29 |
110.96 |
111.10 |
-4.77 |
41,419 |
94,208 |
+2,139 |
Mar16 |
151230 |
116.80 |
117.66 |
113.56 |
113.69 |
-4.56 |
14,489 |
58,532 |
-926 |
Apr16 |
151230 |
118.74 |
119.34 |
115.58 |
115.65 |
-4.33 |
6,585 |
35,948 |
+695 |
May16 |
151230 |
121.02 |
121.50 |
117.88 |
117.98 |
-4.26 |
3,100 |
25,764 |
-132 |
Jun16 |
151230 |
123.60 |
123.86 |
120.36 |
120.46 |
-4.23 |
4,140 |
32,617 |
+75 |
Jul16 |
151230 |
125.22 |
126.08 |
122.99 |
123.05 |
-4.17 |
1,292 |
10,848 |
-42 |
Aug16 |
151230 |
128.10 |
128.10 |
125.44 |
125.44 |
-4.12 |
635 |
8,283 |
-83 |
Sep16 |
151230 |
130.25 |
130.35 |
127.55 |
127.62 |
-4.06 |
531 |
7,408 |
+46 |
Oct16 |
151230 |
132.31 |
132.31 |
129.87 |
129.87 |
-3.88 |
300 |
4,643 |
-13 |
Nov16 |
151230 |
134.30 |
134.30 |
131.89 |
131.89 |
-3.68 |
300 |
4,676 |
+1 |
Dec16 |
151230 |
136.00 |
136.24 |
133.69 |
133.84 |
-3.51 |
752 |
29,180 |
+75 |
Jan17 |
151230 |
136.59 |
136.59 |
135.84 |
135.84 |
-3.46 |
82 |
5,120 |
-12 |
Feb17 |
151230 |
138.82 |
138.83 |
137.46 |
137.46 |
-3.42 |
35 |
1,147 |
+11 |
Total Volume and Open Interest |
91,503 |
345,736 |
-4,062 |
RBOB Gasoline(NYM) |
Jan16 |
151230 |
125.50 |
126.03 |
122.25 |
123.00 |
-4.60 |
18,447 |
16,341 |
-6,760 |
Feb16 |
151230 |
126.77 |
127.33 |
123.67 |
124.36 |
-4.17 |
37,203 |
106,487 |
+1,509 |
Mar16 |
151230 |
129.19 |
129.78 |
126.50 |
127.22 |
-3.89 |
12,265 |
55,632 |
-359 |
Apr16 |
151230 |
150.51 |
150.97 |
147.88 |
148.58 |
-3.69 |
8,100 |
36,023 |
+81 |
May16 |
151230 |
152.21 |
152.21 |
149.33 |
149.94 |
-3.62 |
4,204 |
31,052 |
-177 |
Jun16 |
151230 |
151.10 |
151.69 |
149.03 |
149.70 |
-3.52 |
4,092 |
30,122 |
+597 |
Jul16 |
151230 |
149.13 |
150.15 |
147.70 |
148.27 |
-3.40 |
1,158 |
13,957 |
-19 |
Aug16 |
151230 |
146.80 |
147.75 |
145.30 |
146.03 |
-3.29 |
1,015 |
10,934 |
+2 |
Sep16 |
151230 |
143.80 |
144.73 |
142.38 |
143.12 |
-3.15 |
1,206 |
16,247 |
+98 |
Oct16 |
151230 |
129.21 |
129.22 |
127.62 |
128.47 |
-2.88 |
384 |
7,778 |
+118 |
Total Volume and Open Interest |
89,500 |
358,328 |
-4,501 |
e-miNY RBOB Gasoline(NYM) |
Jan16 |
151230 |
123.00 |
123.00 |
123.00 |
123.00 |
-4.60 |
0 |
1 |
+0 |
Feb16 |
151230 |
124.40 |
124.40 |
124.36 |
124.40 |
-4.10 |
|
|
|
Mar16 |
151230 |
127.20 |
127.22 |
127.20 |
127.20 |
-3.90 |
|
|
|
Apr16 |
151230 |
148.60 |
148.60 |
148.58 |
148.60 |
-3.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb16 |
151230 |
2.322 |
2.335 |
2.188 |
2.214 |
-0.156 |
178,146 |
286,042 |
+251 |
Mar16 |
151230 |
2.355 |
2.364 |
2.228 |
2.255 |
-0.142 |
61,310 |
211,725 |
-530 |
Apr16 |
151230 |
2.381 |
2.382 |
2.276 |
2.296 |
-0.115 |
35,852 |
107,533 |
+5,449 |
May16 |
151230 |
2.418 |
2.423 |
2.320 |
2.338 |
-0.113 |
14,798 |
67,189 |
+385 |
Jun16 |
151230 |
2.456 |
2.460 |
2.362 |
2.381 |
-0.110 |
9,555 |
38,816 |
+186 |
Jul16 |
151230 |
2.493 |
2.500 |
2.407 |
2.426 |
-0.109 |
8,297 |
28,012 |
+1,027 |
Aug16 |
151230 |
2.507 |
2.511 |
2.424 |
2.443 |
-0.108 |
3,292 |
22,964 |
+555 |
Sep16 |
151230 |
2.513 |
2.513 |
2.423 |
2.442 |
-0.105 |
4,448 |
44,940 |
+959 |
Oct16 |
151230 |
2.526 |
2.526 |
2.448 |
2.467 |
-0.102 |
8,140 |
58,633 |
+1,451 |
Nov16 |
151230 |
2.609 |
2.609 |
2.524 |
2.543 |
-0.099 |
1,643 |
14,732 |
+388 |
Dec16 |
151230 |
2.773 |
2.773 |
2.681 |
2.698 |
-0.097 |
1,640 |
16,735 |
+354 |
Jan17 |
151230 |
2.871 |
2.871 |
2.790 |
2.808 |
-0.088 |
2,323 |
26,540 |
-228 |
Feb17 |
151230 |
2.833 |
2.833 |
2.795 |
2.800 |
-0.086 |
369 |
5,664 |
-88 |
Mar17 |
151230 |
2.819 |
2.819 |
2.763 |
2.770 |
-0.087 |
1,328 |
12,975 |
+557 |
Apr17 |
151230 |
2.660 |
2.660 |
2.607 |
2.617 |
-0.075 |
1,494 |
11,245 |
+797 |
May17 |
151230 |
2.677 |
2.677 |
2.627 |
2.627 |
-0.074 |
26 |
3,152 |
+12 |
Total Volume and Open Interest |
398,594 |
1,003,678 |
-4,727 |
Brent Crude Oil(ICE) |
Feb16 |
151230 |
37.29 |
37.55 |
36.35 |
36.46 |
-1.33 |
111,015 |
350,690 |
+0 |
Mar16 |
151230 |
37.71 |
37.95 |
36.76 |
36.87 |
-1.35 |
46,498 |
409,333 |
+0 |
Apr16 |
151230 |
38.52 |
38.74 |
37.60 |
37.71 |
-1.32 |
21,583 |
189,674 |
+0 |
May16 |
151230 |
39.38 |
39.59 |
38.48 |
38.58 |
-1.31 |
11,536 |
120,320 |
+0 |
Jun16 |
151230 |
40.22 |
40.43 |
39.32 |
39.44 |
-1.29 |
14,922 |
170,759 |
+0 |
Jul16 |
151230 |
41.01 |
41.20 |
40.13 |
40.24 |
-1.27 |
5,230 |
70,850 |
+0 |
Aug16 |
151230 |
41.73 |
41.89 |
40.89 |
40.97 |
-1.22 |
2,989 |
50,489 |
+0 |
Sep16 |
151230 |
42.35 |
42.53 |
41.55 |
41.66 |
-1.17 |
2,488 |
50,479 |
+0 |
Oct16 |
151230 |
43.09 |
43.09 |
42.21 |
42.29 |
-1.12 |
841 |
33,719 |
+0 |
Nov16 |
151230 |
42.91 |
42.91 |
42.91 |
42.91 |
-1.08 |
557 |
28,411 |
+0 |
Dec16 |
151230 |
44.15 |
44.33 |
43.42 |
43.53 |
-1.05 |
9,117 |
207,076 |
+0 |
Jan17 |
151230 |
44.16 |
44.16 |
44.09 |
44.09 |
-1.02 |
567 |
26,558 |
+0 |
Feb17 |
151230 |
44.65 |
44.65 |
44.65 |
44.65 |
-1.00 |
725 |
30,840 |
+0 |
Mar17 |
151230 |
45.20 |
45.20 |
45.20 |
45.20 |
-0.99 |
386 |
27,245 |
+0 |
Total Volume and Open Interest |
230,552 |
2,060,603 |
+0 |
Gas Oil(ICE) |
Jan16 |
151230 |
336.75 |
338.25 |
328.50 |
331.25 |
-10.00 |
18,965 |
84,633 |
+0 |
Feb16 |
151230 |
345.00 |
346.00 |
335.50 |
339.00 |
-9.75 |
29,883 |
133,461 |
+0 |
Mar16 |
151230 |
352.25 |
353.50 |
343.50 |
347.00 |
-9.25 |
12,977 |
59,132 |
+0 |
Apr16 |
151230 |
359.75 |
360.75 |
351.25 |
354.25 |
-9.00 |
4,682 |
40,316 |
+0 |
May16 |
151230 |
366.50 |
367.25 |
358.00 |
361.00 |
-8.75 |
2,452 |
40,810 |
+0 |
Jun16 |
151230 |
372.25 |
373.00 |
363.75 |
367.00 |
-8.50 |
5,267 |
59,422 |
+0 |
Jul16 |
151230 |
378.50 |
379.25 |
371.75 |
373.50 |
-8.25 |
1,004 |
20,256 |
+0 |
Aug16 |
151230 |
384.75 |
384.75 |
377.00 |
380.00 |
-7.75 |
951 |
13,673 |
+0 |
Sep16 |
151230 |
390.75 |
391.25 |
383.25 |
386.00 |
-7.50 |
824 |
17,179 |
+0 |
Oct16 |
151230 |
395.25 |
398.00 |
390.50 |
393.00 |
-7.50 |
803 |
15,480 |
+0 |
Total Volume and Open Interest |
85,293 |
685,980 |
+0 |
Ethanol(CBOT) |
Jan16 |
151230 |
1.401 |
1.401 |
1.378 |
1.380 |
-0.020 |
157 |
253 |
-97 |
Feb16 |
151230 |
1.417 |
1.420 |
1.393 |
1.393 |
-0.020 |
372 |
1,741 |
-104 |
Mar16 |
151230 |
1.435 |
1.435 |
1.414 |
1.414 |
-0.016 |
289 |
682 |
+96 |
Apr16 |
151230 |
1.440 |
1.441 |
1.435 |
1.435 |
-0.015 |
95 |
693 |
-9 |
May16 |
151230 |
1.445 |
1.450 |
1.445 |
1.450 |
-0.015 |
1 |
294 |
+1 |
Jun16 |
151230 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.015 |
0 |
229 |
+0 |
Jul16 |
151230 |
1.444 |
1.444 |
1.444 |
1.444 |
-0.015 |
0 |
63 |
+0 |
Aug16 |
151230 |
1.439 |
1.439 |
1.439 |
1.439 |
-0.015 |
0 |
61 |
+0 |
Total Volume and Open Interest |
914 |
4,178 |
-113 |
WTI Crude Oil(ICE) |
Feb16 |
151230 |
37.18 |
37.27 |
36.41 |
36.60 |
-1.27 |
16,407 |
83,348 |
+0 |
Mar16 |
151230 |
38.23 |
38.33 |
37.48 |
37.64 |
-1.22 |
10,316 |
82,225 |
+0 |
Apr16 |
151230 |
39.14 |
39.14 |
38.39 |
38.51 |
-1.18 |
4,824 |
27,014 |
+0 |
May16 |
151230 |
39.81 |
39.81 |
39.20 |
39.27 |
-1.13 |
2,071 |
8,779 |
+0 |
Jun16 |
151230 |
40.23 |
40.24 |
39.86 |
39.92 |
-1.09 |
2,826 |
43,886 |
+0 |
Jul16 |
151230 |
40.72 |
40.79 |
40.48 |
40.48 |
-1.06 |
755 |
5,053 |
+0 |
Aug16 |
151230 |
41.03 |
41.03 |
41.00 |
41.00 |
-1.04 |
589 |
6,425 |
+0 |
Sep16 |
151230 |
41.77 |
41.77 |
41.50 |
41.50 |
-1.01 |
696 |
9,990 |
+0 |
Oct16 |
151230 |
42.22 |
42.22 |
41.95 |
41.95 |
-0.99 |
322 |
2,961 |
+0 |
Nov16 |
151230 |
42.26 |
42.41 |
42.26 |
42.41 |
-0.97 |
90 |
7,036 |
+0 |
Dec16 |
151230 |
43.18 |
43.18 |
42.87 |
42.90 |
-0.95 |
1,827 |
55,138 |
+0 |
Jan17 |
151230 |
43.29 |
43.29 |
43.29 |
43.29 |
-0.94 |
9 |
4,647 |
+0 |
Feb17 |
151230 |
43.69 |
43.69 |
43.69 |
43.69 |
-0.92 |
0 |
1,677 |
+0 |
Mar17 |
151230 |
44.09 |
44.09 |
44.09 |
44.09 |
-0.90 |
6 |
3,122 |
+0 |
Apr17 |
151230 |
44.47 |
44.47 |
44.47 |
44.47 |
-0.88 |
2 |
1,472 |
+0 |
May17 |
151230 |
44.81 |
44.81 |
44.81 |
44.81 |
-0.87 |
0 |
1,104 |
+0 |
Total Volume and Open Interest |
41,210 |
401,754 |
+0 |
US Dollar Index(ICE) |
Mar16 |
151230 |
98.305 |
98.495 |
98.190 |
98.355 |
+0.183 |
10,771 |
62,781 |
-1,182 |
Jun16 |
151230 |
98.410 |
98.550 |
98.305 |
98.450 |
+0.192 |
53 |
1,074 |
+19 |
Sep16 |
151230 |
98.305 |
98.550 |
98.305 |
98.440 |
+0.183 |
1 |
156 |
+0 |
Total Volume and Open Interest |
10,825 |
64,014 |
-1,163 |
Australian Dollar(CME) |
Mar16 |
151230 |
72.64 |
72.78 |
72.46 |
72.64 |
-0.11 |
23,923 |
100,520 |
-702 |
Jun16 |
151230 |
72.18 |
72.47 |
72.16 |
72.34 |
-0.10 |
290 |
473 |
+180 |
Sep16 |
151230 |
72.07 |
72.07 |
72.07 |
72.07 |
-0.10 |
0 |
29 |
+0 |
Total Volume and Open Interest |
24,213 |
101,030 |
-522 |
British Pound(CME) |
Mar16 |
151230 |
148.16 |
148.49 |
147.94 |
148.32 |
+0.01 |
30,531 |
196,326 |
+473 |
Jun16 |
151230 |
148.24 |
148.54 |
148.01 |
148.38 |
+0.01 |
15 |
456 |
+6 |
Sep16 |
151230 |
148.47 |
148.60 |
148.12 |
148.47 |
+0.01 |
0 |
31 |
+0 |
Total Volume and Open Interest |
30,546 |
196,863 |
+479 |
Canadian Dollar(CME) |
Mar16 |
151230 |
72.29 |
72.32 |
71.82 |
71.98 |
-0.40 |
23,663 |
169,092 |
+4,687 |
Jun16 |
151230 |
72.16 |
72.24 |
71.86 |
72.01 |
-0.40 |
39 |
1,858 |
-7 |
Sep16 |
151230 |
72.40 |
72.40 |
71.94 |
72.07 |
-0.40 |
0 |
425 |
+0 |
Dec16 |
151230 |
72.16 |
72.16 |
72.16 |
72.16 |
-0.40 |
6 |
182 |
-5 |
Total Volume and Open Interest |
23,708 |
171,596 |
+4,675 |
Japanese Yen(CME) |
Mar16 |
151230 |
83.13 |
83.22 |
83.01 |
83.09 |
-0.12 |
49,861 |
194,141 |
-1,416 |
Jun16 |
151230 |
83.33 |
83.44 |
83.26 |
83.33 |
-0.12 |
38 |
793 |
+21 |
Sep16 |
151230 |
83.65 |
83.67 |
83.61 |
83.67 |
-0.12 |
1 |
129 |
+0 |
Total Volume and Open Interest |
49,900 |
195,108 |
-1,395 |
Swiss Franc(CME) |
Mar16 |
151230 |
101.11 |
101.76 |
101.02 |
101.58 |
+0.32 |
7,141 |
48,867 |
-276 |
Jun16 |
151230 |
101.58 |
102.21 |
101.52 |
102.05 |
+0.32 |
2 |
143 |
+1 |
Sep16 |
151230 |
102.63 |
102.66 |
102.16 |
102.63 |
+0.31 |
0 |
16 |
+0 |
Total Volume and Open Interest |
7,143 |
49,044 |
-275 |
EuroFX(CME) |
Mar16 |
151230 |
109.45 |
109.64 |
109.22 |
109.44 |
-0.17 |
71,560 |
397,653 |
-2,116 |
Jun16 |
151230 |
109.78 |
109.93 |
109.54 |
109.75 |
-0.17 |
158 |
2,331 |
+73 |
Sep16 |
151230 |
110.14 |
110.31 |
109.95 |
110.16 |
-0.16 |
6 |
536 |
+6 |
Total Volume and Open Interest |
71,729 |
401,139 |
-2,032 |
Mexican Peso(CME) |
Jan16 |
151230 |
576.00 |
576.00 |
576.00 |
576.00 |
-4.38 |
0 |
2 |
+0 |
Feb16 |
151230 |
573.50 |
573.50 |
573.50 |
573.50 |
-4.50 |
|
|
|
Total Volume and Open Interest |
19,601 |
137,232 |
-685 |
Brazilian Real(CME) |
Jan16 |
151230 |
260.00 |
261.00 |
252.90 |
256.10 |
-0.90 |
3,546 |
14,329 |
-1,127 |
Feb16 |
151230 |
252.40 |
257.10 |
246.30 |
249.80 |
-4.55 |
2,804 |
6,287 |
+1,719 |
Mar16 |
151230 |
251.80 |
253.30 |
244.20 |
247.50 |
-4.45 |
502 |
4,579 |
+356 |
Apr16 |
151230 |
245.30 |
245.30 |
245.30 |
245.30 |
-4.30 |
|
|
|
Total Volume and Open Interest |
6,852 |
25,603 |
+948 |
30-Year T-Bonds(CBOT) |
Mar16 |
151230 |
153~150 |
153~230 |
152~240 |
153~080 |
-0~010 |
111,649 |
505,973 |
-2,093 |
Jun16 |
151230 |
151~160 |
151~300 |
151~160 |
151~300 |
-0~010 |
0 |
9 |
+0 |
Sep16 |
151230 |
151~300 |
151~300 |
151~300 |
151~300 |
-0~010 |
|
|
|
Total Volume and Open Interest |
111,649 |
505,982 |
-2,093 |
10-Year T-Notes(CBOT) |
Mar16 |
151230 |
125~220 |
125~255 |
125~140 |
125~195 |
-0~015 |
327,705 |
2,468,899 |
+1,575 |
Jun16 |
151230 |
125~025 |
125~025 |
125~025 |
125~025 |
-0~015 |
0 |
74 |
+0 |
Sep16 |
151230 |
124~115 |
124~115 |
124~115 |
124~115 |
-0~015 |
|
|
|
Total Volume and Open Interest |
327,705 |
2,468,973 |
+1,575 |
5-Year T-Notes(CBOT) |
Dec15 |
151230 |
118~224 |
118~236 |
118~190 |
118~232 |
+0~010 |
3,928 |
42,141 |
-1,472 |
Mar16 |
151230 |
118~056 |
118~076 |
118~016 |
118~056 |
+0~002 |
188,156 |
2,263,922 |
+19,237 |
Jun16 |
151230 |
117~220 |
117~220 |
117~220 |
117~220 |
+0~002 |
|
|
|
Total Volume and Open Interest |
192,084 |
2,306,063 |
+17,765 |
2 Year T-Notes(CBOT) |
Dec15 |
151230 |
108~252 |
108~270 |
108~246 |
108~270 |
+0~010 |
286 |
12,631 |
-151 |
Mar16 |
151230 |
108~180 |
108~190 |
108~170 |
108~190 |
+0~006 |
123,336 |
989,282 |
+22,032 |
Jun16 |
151230 |
108~114 |
108~114 |
108~114 |
108~114 |
+0~006 |
0 |
1 |
+0 |
Total Volume and Open Interest |
123,622 |
1,001,914 |
+21,881 |
Eurodollars(CME) |
Mar16 |
151230 |
99.255 |
99.265 |
99.245 |
99.255 |
+0.005 |
60,329 |
1,251,542 |
+2,680 |
Jun16 |
151230 |
99.085 |
99.100 |
99.075 |
99.090 |
+0.005 |
51,099 |
1,167,068 |
-1,209 |
Sep16 |
151230 |
98.925 |
98.935 |
98.910 |
98.925 |
+0.005 |
51,876 |
1,125,710 |
-4,472 |
Dec16 |
151230 |
98.755 |
98.765 |
98.735 |
98.755 |
+0.005 |
53,292 |
1,292,442 |
+6,401 |
Mar17 |
151230 |
98.600 |
98.615 |
98.585 |
98.605 |
+0.010 |
71,452 |
836,887 |
-834 |
Jun17 |
151230 |
98.455 |
98.465 |
98.430 |
98.455 |
+0.010 |
54,216 |
632,882 |
+3,082 |
Sep17 |
151230 |
98.320 |
98.335 |
98.300 |
98.325 |
+0.010 |
38,527 |
619,244 |
+386 |
Dec17 |
151230 |
98.190 |
98.210 |
98.175 |
98.205 |
+0.015 |
38,080 |
695,224 |
+1,603 |
Mar18 |
151230 |
98.100 |
98.120 |
98.080 |
98.110 |
+0.015 |
27,686 |
406,692 |
+428 |
Jun18 |
151230 |
98.010 |
98.030 |
97.985 |
98.020 |
+0.015 |
23,144 |
364,514 |
-936 |
Sep18 |
151230 |
97.920 |
97.950 |
97.905 |
97.940 |
+0.015 |
21,992 |
339,943 |
-731 |
Dec18 |
151230 |
97.845 |
97.865 |
97.825 |
97.860 |
+0.020 |
21,001 |
329,449 |
-1,225 |
Mar19 |
151230 |
97.775 |
97.805 |
97.760 |
97.795 |
+0.015 |
14,405 |
207,204 |
+705 |
Jun19 |
151230 |
97.715 |
97.745 |
97.695 |
97.730 |
+0.010 |
10,093 |
153,871 |
-174 |
Sep19 |
151230 |
97.660 |
97.685 |
97.635 |
97.670 |
+0.010 |
9,800 |
122,701 |
+763 |
Dec19 |
151230 |
97.605 |
97.625 |
97.570 |
97.610 |
+0.010 |
8,653 |
126,639 |
+676 |
Mar20 |
151230 |
97.545 |
97.570 |
97.515 |
97.560 |
+0.010 |
6,302 |
65,403 |
+198 |
Jun20 |
151230 |
97.500 |
97.520 |
97.465 |
97.505 |
+0.010 |
6,977 |
46,753 |
+1,301 |
Total Volume and Open Interest |
5,900,681 |
238,039 |
+9,934 |
Ultra T-Bond(CBOT) |
Dec15 |
151221 |
161~12 |
161~16 |
161~12 |
161~15 |
+0~05 |
1,536 |
14,222 |
-1,489 |
Mar16 |
151230 |
157~27 |
158~09 |
157~03 |
157~22 |
unch |
27,817 |
611,080 |
+1,102 |
Jun16 |
151230 |
158~22 |
158~22 |
158~22 |
158~22 |
unch |
|
|
|
Total Volume and Open Interest |
27,817 |
611,080 |
+1,102 |
30 Day Federal Funds(CBOT) |
Dec15 |
151230 |
99.757 |
99.760 |
99.757 |
99.757 |
unch |
100 |
89,257 |
-100 |
Jan16 |
151230 |
99.660 |
99.660 |
99.655 |
99.655 |
unch |
2,261 |
156,886 |
+648 |
Feb16 |
151230 |
99.635 |
99.640 |
99.635 |
99.635 |
unch |
1,717 |
138,706 |
-558 |
Mar16 |
151230 |
99.560 |
99.570 |
99.560 |
99.565 |
unch |
470 |
35,945 |
-222 |
Apr16 |
151230 |
99.490 |
99.500 |
99.490 |
99.495 |
unch |
491 |
86,082 |
+276 |
May16 |
151230 |
99.460 |
99.465 |
99.455 |
99.455 |
unch |
552 |
64,063 |
-503 |
Total Volume and Open Interest |
7,185 |
746,763 |
+297 |
3-Mth Euro-Yen(CME) |
Mar16 |
151230 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
151230 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
151230 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
151230 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
151230 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
151230 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
151230 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
151230 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
151230 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
151230 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
151230 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
151230 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
151230 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
151230 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
151230 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
151230 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
151230 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
151230 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
151230 |
149.08 |
149.08 |
148.98 |
149.03 |
-0.04 |
618 |
20,671 |
+52 |
Jun16 |
151230 |
148.47 |
148.47 |
148.47 |
148.47 |
-0.04 |
|
|
|
Sep16 |
151230 |
147.91 |
147.91 |
147.91 |
147.91 |
-0.04 |
|
|
|
Total Volume and Open Interest |
618 |
20,671 |
+52 |
Euro-Bund(EUREX) |
Mar16 |
151230 |
157.70 |
158.22 |
157.65 |
157.92 |
+0.04 |
171,648 |
1,118,609 |
+3,575 |
Jun16 |
151230 |
155.41 |
155.41 |
155.41 |
155.41 |
+0.02 |
59 |
930 |
+59 |
Sep16 |
151230 |
155.41 |
155.41 |
155.41 |
155.41 |
+0.03 |
|
|
|
Total Volume and Open Interest |
171,707 |
1,119,539 |
+3,634 |
Euro-Bobl(EUREX) |
Mar16 |
151230 |
130.62 |
130.75 |
130.56 |
130.67 |
+0.04 |
103,848 |
901,493 |
+2,544 |
Jun16 |
151230 |
128.92 |
128.92 |
128.92 |
128.92 |
+0.04 |
0 |
45 |
+0 |
Sep16 |
151230 |
128.92 |
128.92 |
128.92 |
128.92 |
+0.04 |
|
|
|
Total Volume and Open Interest |
103,848 |
901,538 |
+2,544 |
3-Mth Euribor(EUREX) |
Dec15 |
151214 |
100.130 |
100.130 |
100.130 |
100.130 |
unch |
79 |
27,306 |
+6 |
Mar16 |
151230 |
100.165 |
100.165 |
100.165 |
100.165 |
unch |
34 |
6,141 |
+0 |
Jun16 |
151230 |
100.180 |
100.185 |
100.180 |
100.185 |
unch |
197 |
10,684 |
-27 |
Total Volume and Open Interest |
500 |
71,131 |
-27 |
Long Gilt(LIFFE) |
Mar16 |
151230 |
117~01 |
117~02 |
116~11 |
116~14 |
-0~24 |
0 |
403,427 |
-1,898 |
Jun16 |
151230 |
115~20 |
115~20 |
115~20 |
115~20 |
-0~24 |
|
|
|
Total Volume and Open Interest |
0 |
403,629 |
-1,949 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
151230 |
99.37 |
99.37 |
99.36 |
99.37 |
unch |
0 |
383,539 |
-1,777 |
Jun16 |
151230 |
99.26 |
99.27 |
99.25 |
99.26 |
-0.01 |
0 |
480,747 |
-844 |
Sep16 |
151230 |
99.14 |
99.14 |
99.12 |
99.13 |
-0.02 |
0 |
348,020 |
-512 |
Dec16 |
151230 |
99.00 |
99.00 |
98.97 |
98.98 |
-0.03 |
0 |
418,599 |
-2,521 |
Mar17 |
151230 |
98.85 |
98.86 |
98.83 |
98.84 |
-0.03 |
0 |
396,004 |
-2,231 |
Jun17 |
151230 |
98.72 |
98.73 |
98.69 |
98.70 |
-0.03 |
0 |
295,273 |
-1,402 |
Total Volume and Open Interest |
0 |
3,293,747 |
-9,870 |
3-Mth Euribor(LIFFE) |
Mar16 |
151230 |
100.165 |
100.170 |
100.160 |
100.165 |
-0.005 |
2,483 |
451,849 |
+0 |
Jun16 |
151230 |
100.180 |
100.190 |
100.175 |
100.185 |
unch |
4,608 |
390,726 |
+0 |
Sep16 |
151230 |
100.180 |
100.195 |
100.180 |
100.190 |
+0.005 |
3,700 |
352,768 |
+0 |
Total Volume and Open Interest |
80,936 |
3,294,301 |
+0 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
151230 |
97.76 |
97.77 |
97.75 |
97.76 |
unch |
3,825 |
225,687 |
-759 |
Jun16 |
151230 |
97.83 |
97.85 |
97.81 |
97.84 |
unch |
3,530 |
218,522 |
+699 |
Sep16 |
151230 |
97.87 |
97.89 |
97.85 |
97.88 |
unch |
3,108 |
144,617 |
+929 |
Dec16 |
151230 |
97.89 |
97.90 |
97.86 |
97.89 |
-0.01 |
2,810 |
112,788 |
+357 |
Mar17 |
151230 |
97.89 |
97.90 |
97.85 |
97.88 |
-0.02 |
1,521 |
78,086 |
-180 |
Jun17 |
151230 |
97.86 |
97.88 |
97.83 |
97.86 |
-0.02 |
629 |
46,667 |
-215 |
Sep17 |
151230 |
97.81 |
97.84 |
97.78 |
97.82 |
-0.01 |
393 |
39,145 |
-78 |
Dec17 |
151230 |
97.76 |
97.79 |
97.72 |
97.77 |
unch |
287 |
22,072 |
-46 |
Mar18 |
151230 |
97.68 |
97.73 |
97.68 |
97.71 |
unch |
6 |
5,088 |
+1 |
Jun18 |
151230 |
97.65 |
97.66 |
97.62 |
97.64 |
unch |
19 |
6,459 |
+16 |
Total Volume and Open Interest |
16,128 |
900,215 |
+724 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
151230 |
97.25 |
97.25 |
97.17 |
97.19 |
-0.06 |
23,841 |
721,275 |
-445 |
Jun16 |
151230 |
97.19 |
97.19 |
97.19 |
97.19 |
-0.06 |
|
|
|
Total Volume and Open Interest |
23,841 |
721,275 |
-445 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
151230 |
98.00 |
98.01 |
97.93 |
97.99 |
-0.02 |
31,980 |
725,655 |
+6,835 |
Jun16 |
151230 |
97.99 |
97.99 |
97.99 |
97.99 |
-0.02 |
|
|
|
Total Volume and Open Interest |
31,980 |
725,655 |
+6,835 |
Gold(CMX) |
Feb16 |
151230 |
1068.2 |
1071.5 |
1058.5 |
1059.8 |
-8.2 |
70,863 |
274,756 |
-3,253 |
Apr16 |
151230 |
1068.9 |
1071.9 |
1059.2 |
1060.4 |
-8.3 |
4,000 |
47,408 |
+525 |
Jun16 |
151230 |
1070.2 |
1072.5 |
1060.0 |
1061.2 |
-8.3 |
878 |
27,032 |
+266 |
Aug16 |
151230 |
1069.4 |
1069.4 |
1061.2 |
1062.2 |
-8.3 |
132 |
10,144 |
+32 |
Oct16 |
151230 |
1064.8 |
1064.8 |
1062.5 |
1063.2 |
-8.3 |
29 |
3,065 |
+7 |
Dec16 |
151230 |
1074.0 |
1074.2 |
1063.1 |
1064.4 |
-8.3 |
209 |
17,624 |
+72 |
Feb17 |
151230 |
1065.5 |
1065.7 |
1065.5 |
1065.7 |
-8.3 |
3 |
373 |
+1 |
Apr17 |
151230 |
1067.1 |
1067.1 |
1067.1 |
1067.1 |
-8.3 |
0 |
682 |
+0 |
Jun17 |
151230 |
1068.6 |
1068.6 |
1068.6 |
1068.6 |
-8.4 |
0 |
5,184 |
+0 |
Aug17 |
151230 |
1070.3 |
1070.3 |
1070.3 |
1070.3 |
-8.5 |
0 |
90 |
+0 |
Oct17 |
151230 |
1072.2 |
1072.2 |
1072.2 |
1072.2 |
-8.5 |
|
|
|
Dec17 |
151230 |
1075.0 |
1075.0 |
1074.1 |
1074.1 |
-8.5 |
0 |
5,876 |
-5 |
Total Volume and Open Interest |
76,687 |
400,113 |
-2,511 |
Silver(CMX) |
Mar16 |
151230 |
1392.5 |
1398.5 |
1375.0 |
1384.2 |
-8.6 |
34,871 |
127,837 |
+3,224 |
May16 |
151230 |
1398.0 |
1398.0 |
1378.5 |
1387.4 |
-8.6 |
211 |
12,523 |
-42 |
Jul16 |
151230 |
1401.0 |
1403.0 |
1388.0 |
1390.8 |
-8.6 |
59 |
6,317 |
+1 |
Sep16 |
151230 |
1394.2 |
1394.2 |
1394.2 |
1394.2 |
-8.6 |
35 |
5,214 |
+27 |
Dec16 |
151230 |
1403.5 |
1403.5 |
1394.0 |
1398.9 |
-8.6 |
93 |
8,403 |
+45 |
Mar17 |
151230 |
1404.3 |
1404.3 |
1404.3 |
1404.3 |
-8.6 |
0 |
39 |
+0 |
May17 |
151230 |
1408.1 |
1408.1 |
1408.1 |
1408.1 |
-8.5 |
0 |
28 |
+0 |
Total Volume and Open Interest |
35,414 |
164,212 |
+3,225 |
Platinum(NYMEX) |
Jan16 |
151230 |
888.4 |
893.5 |
851.7 |
871.1 |
-20.1 |
10,203 |
8,426 |
-4,901 |
Apr16 |
151230 |
891.8 |
895.9 |
853.4 |
872.6 |
-19.6 |
8,111 |
56,881 |
+4,871 |
Jul16 |
151230 |
888.8 |
888.8 |
857.0 |
873.3 |
-19.8 |
73 |
2,710 |
+64 |
Oct16 |
151230 |
874.3 |
874.3 |
874.3 |
874.3 |
-19.8 |
1 |
20 |
+1 |
Total Volume and Open Interest |
18,404 |
68,064 |
+48 |
Palladium(NYMEX) |
Mar16 |
151230 |
557.75 |
562.95 |
540.60 |
548.95 |
-7.40 |
1,980 |
23,673 |
+114 |
Jun16 |
151230 |
558.85 |
561.80 |
549.25 |
549.25 |
-7.20 |
3 |
302 |
+1 |
Sep16 |
151230 |
549.60 |
549.60 |
549.60 |
549.60 |
-7.20 |
1 |
9 |
+1 |
Total Volume and Open Interest |
1,987 |
24,020 |
+115 |
Copper(CMX) |
Mar16 |
151230 |
213.80 |
214.85 |
212.60 |
214.65 |
+1.00 |
23,076 |
126,440 |
+2,007 |
May16 |
151230 |
214.70 |
215.40 |
213.15 |
215.20 |
+1.05 |
1,047 |
22,555 |
-34 |
Jul16 |
151230 |
214.85 |
215.95 |
214.00 |
215.70 |
+1.20 |
184 |
8,028 |
+12 |
Sep16 |
151230 |
214.60 |
216.10 |
213.95 |
216.10 |
+1.25 |
63 |
2,912 |
-2 |
Dec16 |
151230 |
215.60 |
216.45 |
215.60 |
216.45 |
+1.25 |
23 |
3,939 |
+0 |
Total Volume and Open Interest |
25,408 |
171,448 |
+2,181 |
E-mini DJIA Index(CBOT) |
Dec15 |
151218 |
17437 |
17500 |
17322 |
17387 |
-56 |
38,097 |
44,591 |
-6,595 |
Mar16 |
151230 |
17636 |
17656 |
17495 |
17509 |
-129 |
67,110 |
78,778 |
+42 |
Jun16 |
151230 |
17450 |
17470 |
17441 |
17441 |
-126 |
41 |
99 |
+27 |
Sep16 |
151230 |
17365 |
17370 |
17365 |
17370 |
-126 |
0 |
104 |
+0 |
Total Volume and Open Interest |
67,151 |
78,981 |
+69 |
S & P 500(CME) |
Mar16 |
151230 |
2072.30 |
2074.20 |
2054.00 |
2054.60 |
-18.20 |
4,470 |
78,894 |
+2,422 |
Jun16 |
151230 |
2048.00 |
2049.70 |
2048.00 |
2048.00 |
-18.20 |
0 |
3,476 |
+0 |
Sep16 |
151230 |
2041.90 |
2043.60 |
2041.90 |
2041.90 |
-18.20 |
0 |
95 |
+0 |
Dec16 |
151230 |
2036.50 |
2038.10 |
2036.50 |
2036.50 |
-18.10 |
|
|
|
Total Volume and Open Interest |
4,470 |
82,465 |
+2,422 |
S & P 500 E-Mini(Globex) |
Mar16 |
151230 |
2072.00 |
2075.00 |
2053.50 |
2054.50 |
-18.25 |
696,448 |
2,490,832 |
+485 |
Jun16 |
151230 |
2065.25 |
2068.00 |
2047.25 |
2048.00 |
-18.25 |
1,071 |
8,936 |
+380 |
Sep16 |
151230 |
2061.25 |
2061.75 |
2041.50 |
2042.00 |
-18.00 |
236 |
182 |
+22 |
Dec16 |
151230 |
2050.00 |
2050.00 |
2036.50 |
2036.50 |
-18.00 |
0 |
35 |
+0 |
Total Volume and Open Interest |
697,755 |
2,499,985 |
+887 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
151230 |
4687.30 |
4695.00 |
4643.50 |
4646.00 |
-44.50 |
113,567 |
306,913 |
+498 |
Jun16 |
151230 |
4686.00 |
4686.00 |
4640.80 |
4640.80 |
-44.50 |
27 |
264 |
+7 |
Sep16 |
151230 |
4637.30 |
4637.30 |
4637.30 |
4637.30 |
-44.50 |
0 |
16 |
+0 |
Total Volume and Open Interest |
113,594 |
307,269 |
+505 |
S&P Midcap 400(CME) e-Mini |
Dec15 |
151218 |
1389.50 |
1389.70 |
1382.40 |
1389.70 |
+1.40 |
5,119 |
12,359 |
-2,185 |
Mar16 |
151230 |
1419.60 |
1421.90 |
1406.20 |
1406.50 |
-14.80 |
13,147 |
84,563 |
+183 |
Jun16 |
151230 |
1400.20 |
1400.20 |
1400.20 |
1400.20 |
-14.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,147 |
84,581 |
+183 |
Volatility Index(CBOE) |
Dec15 |
151216 |
20.70 |
20.90 |
19.85 |
19.90 |
-0.73 |
137,386 |
52,953 |
-14,996 |
Jan16 |
151230 |
17.50 |
18.40 |
17.40 |
18.35 |
+0.87 |
60,002 |
131,161 |
-5,719 |
Feb16 |
151230 |
18.10 |
18.80 |
18.03 |
18.78 |
+0.70 |
24,778 |
65,545 |
+3,552 |
Mar16 |
151230 |
18.33 |
18.95 |
18.30 |
18.93 |
+0.60 |
7,249 |
18,048 |
-209 |
Total Volume and Open Interest |
103,038 |
255,013 |
-1,757 |
Russell 2000(ICE) |
Mar16 |
151230 |
1159.00 |
1160.00 |
1142.40 |
1143.00 |
-16.60 |
59,668 |
364,973 |
-1,405 |
Jun16 |
151230 |
1142.00 |
1142.00 |
1142.00 |
1142.00 |
-16.60 |
0 |
5 |
+0 |
Sep16 |
151230 |
1138.80 |
1138.80 |
1138.80 |
1138.80 |
-16.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
59,668 |
364,979 |
-1,405 |
Nikkei 225(CME) |
Mar16 |
151230 |
19170 |
19170 |
18915 |
18935 |
-215 |
4,146 |
48,099 |
-420 |
Jun16 |
151230 |
18965 |
18965 |
18890 |
18890 |
-215 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,146 |
48,112 |
-420 |
Nikkei 225(SGX) |
Mar16 |
151230 |
18995 |
19115 |
18970 |
18985 |
unch |
33,081 |
199,234 |
+1,189 |
Jun16 |
151230 |
18950 |
18980 |
18870 |
18870 |
unch |
10 |
610 |
+0 |
Sep16 |
151230 |
18850 |
18850 |
18850 |
18850 |
-5 |
0 |
20 |
+0 |
Total Volume and Open Interest |
33,105 |
210,411 |
+1,182 |
CAC 40(EURONEXT) |
Jan16 |
151230 |
4702.0 |
4709.0 |
4661.0 |
4677.0 |
-25.0 |
39,012 |
226,612 |
+6,757 |
Feb16 |
151230 |
4679.0 |
4695.0 |
4662.0 |
4671.5 |
-25.0 |
23 |
62 |
+5 |
Mar16 |
151230 |
4677.5 |
4700.0 |
4664.0 |
4670.5 |
-25.5 |
25 |
9,773 |
+16 |
Total Volume and Open Interest |
39,060 |
236,451 |
+6,778 |
Hang Seng Index(HKFE) |
Dec15 |
151230 |
22070 |
22156 |
21903 |
21918 |
-140 |
95,985 |
52,049 |
-16,156 |
Jan16 |
151230 |
22067 |
22170 |
21875 |
21907 |
-158 |
38,311 |
68,122 |
+19,725 |
Total Volume and Open Interest |
136,143 |
126,671 |
+4,169 |
DAX(EUREX) |
Dec15 |
151218 |
10665.5 |
10735.0 |
10599.5 |
10599.5 |
-154.5 |
147,768 |
50,385 |
-32,036 |
Mar16 |
151230 |
10884.0 |
10886.0 |
10693.5 |
10772.0 |
-74.0 |
43,020 |
131,497 |
-969 |
Jun16 |
151230 |
10913.5 |
10915.5 |
10749.0 |
10813.0 |
-72.0 |
49 |
5,837 |
+14 |
Total Volume and Open Interest |
43,070 |
137,338 |
-954 |
FT-SE 100(EURONEXT) |
Mar16 |
151230 |
6259.50 |
6261.00 |
6203.00 |
6226.00 |
-27.00 |
0 |
528,182 |
-593 |
Jun16 |
151230 |
6173.00 |
6173.00 |
6173.00 |
6173.00 |
-27.00 |
0 |
3,136 |
+0 |
Sep16 |
151230 |
6127.00 |
6127.00 |
6127.00 |
6127.00 |
-27.00 |
|
|
|
Total Volume and Open Interest |
0 |
531,318 |
-593 |
SPI 200(SFE) |
Mar16 |
151230 |
5248.0 |
5296.0 |
5242.0 |
5290.0 |
+41.0 |
15,354 |
224,374 |
+810 |
Jun16 |
151230 |
5278.0 |
5282.0 |
5278.0 |
5282.0 |
+45.0 |
2 |
1,576 |
+1 |
Sep16 |
151230 |
5230.0 |
5230.0 |
5230.0 |
5230.0 |
+45.0 |
0 |
635 |
+0 |
Total Volume and Open Interest |
15,378 |
229,649 |
+822 |
FTSE MIB(ISE) |
Mar16 |
151230 |
21590.00 |
21680.00 |
21415.00 |
21442.00 |
-184.00 |
12,723 |
72,820 |
+72,820 |
Jun16 |
151230 |
21175.00 |
21260.00 |
21032.00 |
21032.00 |
-184.00 |
2 |
61 |
+61 |
Sep16 |
151230 |
20907.00 |
20907.00 |
20907.00 |
20907.00 |
-179.00 |
|
|
|
Total Volume and Open Interest |
12,725 |
72,881 |
+359 |
KOSPI 200(KFE) |
Mar16 |
151230 |
240.30 |
240.50 |
240.10 |
240.45 |
-1.95 |
110,737 |
97,666 |
+988 |
Jun16 |
151230 |
241.30 |
241.40 |
241.30 |
241.40 |
-1.90 |
530 |
1,346 |
+109 |
Sep16 |
151230 |
242.50 |
242.55 |
242.50 |
242.55 |
-1.45 |
1 |
370 |
+1 |
Total Volume and Open Interest |
111,268 |
100,606 |
+1,103 |
GSCI(CME) |
Jan16 |
151230 |
311.90 |
312.45 |
308.90 |
309.20 |
-6.35 |
102 |
12,240 |
-74 |
Feb16 |
151230 |
314.45 |
314.45 |
314.45 |
314.45 |
-6.35 |
|
|
|
Mar16 |
151230 |
321.45 |
321.45 |
321.45 |
321.45 |
-6.35 |
|
|
|
Total Volume and Open Interest |
102 |
12,240 |
-74 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|