|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 07, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
160107 |
875.75 |
880.00 |
869.75 |
877.00 |
+1.25 |
5,460 |
8,026 |
-2,673 |
Mar16 |
160107 |
864.50 |
868.75 |
858.25 |
864.50 |
-0.25 |
106,929 |
323,192 |
+5,408 |
May16 |
160107 |
867.50 |
871.25 |
861.50 |
867.25 |
-0.25 |
40,667 |
123,271 |
+3,292 |
Jul16 |
160107 |
874.00 |
878.00 |
868.50 |
873.75 |
-0.75 |
26,266 |
98,646 |
+225 |
Aug16 |
160107 |
874.00 |
879.75 |
871.50 |
876.00 |
-1.00 |
650 |
12,528 |
+49 |
Sep16 |
160107 |
873.00 |
878.75 |
871.00 |
875.25 |
-0.75 |
223 |
3,680 |
+11 |
Nov16 |
160107 |
878.00 |
881.50 |
873.00 |
877.75 |
-1.00 |
5,154 |
83,391 |
+482 |
Jan17 |
160107 |
881.25 |
886.00 |
879.50 |
883.50 |
-1.00 |
75 |
699 |
+18 |
Mar17 |
160107 |
883.75 |
888.25 |
883.75 |
886.50 |
-1.50 |
118 |
1,509 |
+4 |
May17 |
160107 |
890.00 |
890.00 |
890.00 |
890.00 |
-1.75 |
68 |
886 |
+6 |
Jul17 |
160107 |
895.25 |
897.00 |
894.50 |
895.75 |
-1.75 |
32 |
976 |
+0 |
Aug17 |
160107 |
893.25 |
893.25 |
893.25 |
893.25 |
-1.75 |
4 |
42 |
+2 |
Sep17 |
160107 |
888.75 |
888.75 |
888.75 |
888.75 |
-1.75 |
4 |
26 |
+2 |
Nov17 |
160107 |
886.75 |
886.75 |
885.25 |
886.00 |
-2.25 |
19 |
1,182 |
-1 |
Total Volume and Open Interest |
185,669 |
658,069 |
+6,825 |
Soybean Meal(CBOT) |
Jan16 |
160107 |
266.00 |
267.90 |
265.00 |
266.20 |
-0.70 |
1,641 |
1,947 |
-701 |
Mar16 |
160107 |
269.20 |
269.50 |
266.00 |
267.40 |
-1.30 |
44,971 |
191,959 |
+1,461 |
May16 |
160107 |
271.50 |
272.00 |
268.70 |
270.00 |
-1.20 |
11,982 |
70,893 |
-880 |
Jul16 |
160107 |
274.50 |
274.90 |
271.80 |
273.10 |
-1.10 |
7,563 |
56,454 |
+317 |
Aug16 |
160107 |
276.00 |
276.20 |
273.60 |
274.60 |
-1.00 |
1,464 |
16,889 |
+28 |
Sep16 |
160107 |
277.20 |
277.40 |
274.80 |
275.80 |
-0.90 |
2,714 |
14,541 |
+38 |
Oct16 |
160107 |
276.70 |
277.60 |
275.30 |
276.20 |
-0.90 |
699 |
11,235 |
+71 |
Dec16 |
160107 |
278.20 |
279.00 |
275.90 |
277.50 |
-0.90 |
3,419 |
35,438 |
+829 |
Jan17 |
160107 |
278.30 |
279.00 |
277.70 |
278.80 |
-0.80 |
78 |
1,704 |
+47 |
Mar17 |
160107 |
279.90 |
279.90 |
279.90 |
279.90 |
-0.90 |
54 |
2,222 |
+26 |
Total Volume and Open Interest |
74,712 |
405,616 |
+1,318 |
Soybean Oil(CBOT) |
Jan16 |
160107 |
29.50 |
29.56 |
29.19 |
29.44 |
-0.15 |
2,594 |
2,126 |
-848 |
Mar16 |
160107 |
29.82 |
29.84 |
29.35 |
29.62 |
-0.16 |
49,901 |
171,939 |
+1,809 |
May16 |
160107 |
30.01 |
30.05 |
29.59 |
29.85 |
-0.16 |
11,088 |
84,547 |
+821 |
Jul16 |
160107 |
30.25 |
30.30 |
29.83 |
30.10 |
-0.15 |
8,965 |
60,737 |
+536 |
Aug16 |
160107 |
30.17 |
30.32 |
29.97 |
30.17 |
-0.15 |
660 |
9,361 |
+121 |
Sep16 |
160107 |
30.18 |
30.37 |
30.01 |
30.23 |
-0.14 |
983 |
9,496 |
+64 |
Oct16 |
160107 |
30.04 |
30.43 |
30.03 |
30.23 |
-0.14 |
306 |
9,012 |
+47 |
Dec16 |
160107 |
30.40 |
30.51 |
30.09 |
30.32 |
-0.14 |
1,494 |
31,511 |
-50 |
Jan17 |
160107 |
30.36 |
30.74 |
30.36 |
30.55 |
-0.13 |
29 |
1,927 |
+4 |
Mar17 |
160107 |
30.86 |
30.86 |
30.75 |
30.75 |
-0.14 |
17 |
1,745 |
+2 |
Total Volume and Open Interest |
76,251 |
385,135 |
+2,546 |
Canola(WCE) |
Jan16 |
160107 |
469.9 |
469.9 |
469.9 |
469.9 |
-8.1 |
0 |
1,913 |
+0 |
Mar16 |
160107 |
485.3 |
486.1 |
477.1 |
478.0 |
-8.1 |
10,323 |
132,722 |
-1,928 |
May16 |
160107 |
492.3 |
492.3 |
484.1 |
485.1 |
-8.5 |
4,506 |
16,896 |
+1,297 |
Jul16 |
160107 |
496.1 |
496.1 |
487.7 |
488.8 |
-8.4 |
3,072 |
17,638 |
+240 |
Nov16 |
160107 |
493.5 |
494.5 |
482.0 |
485.0 |
-8.4 |
535 |
14,236 |
+431 |
Total Volume and Open Interest |
18,488 |
184,192 |
+89 |
Corn(CBOT) |
Mar16 |
160107 |
353.25 |
354.25 |
348.50 |
353.00 |
-0.25 |
147,255 |
730,600 |
+3,302 |
May16 |
160107 |
358.50 |
359.50 |
354.25 |
358.50 |
unch |
40,225 |
203,522 |
+1,677 |
Jul16 |
160107 |
364.50 |
365.50 |
360.25 |
364.50 |
unch |
28,955 |
178,687 |
-100 |
Sep16 |
160107 |
370.25 |
371.00 |
366.00 |
370.25 |
unch |
3,550 |
75,186 |
+662 |
Dec16 |
160107 |
378.00 |
379.25 |
374.50 |
378.75 |
+0.50 |
6,722 |
147,868 |
+647 |
Mar17 |
160107 |
387.25 |
389.25 |
384.50 |
388.75 |
+0.75 |
162 |
9,164 |
+62 |
May17 |
160107 |
393.00 |
395.00 |
392.25 |
395.00 |
+0.50 |
36 |
2,075 |
-1 |
Jul17 |
160107 |
398.75 |
400.00 |
396.00 |
400.00 |
+0.50 |
20 |
2,750 |
+3 |
Sep17 |
160107 |
395.75 |
395.75 |
395.75 |
395.75 |
unch |
0 |
1,294 |
+0 |
Dec17 |
160107 |
394.75 |
396.00 |
392.75 |
395.50 |
+0.50 |
170 |
4,657 |
+74 |
Total Volume and Open Interest |
227,109 |
1,356,517 |
+6,331 |
Wheat(CBOT) |
Mar16 |
160107 |
464.00 |
469.00 |
456.25 |
468.50 |
+5.75 |
52,297 |
241,992 |
+3,864 |
May16 |
160107 |
468.00 |
474.00 |
461.75 |
473.25 |
+5.00 |
12,349 |
56,582 |
+2,794 |
Jul16 |
160107 |
476.25 |
480.75 |
469.25 |
480.50 |
+4.75 |
9,387 |
64,194 |
+1,047 |
Sep16 |
160107 |
485.50 |
490.25 |
479.00 |
490.00 |
+4.50 |
1,153 |
12,642 |
+141 |
Dec16 |
160107 |
500.00 |
504.75 |
493.25 |
504.50 |
+4.50 |
1,498 |
22,737 |
-82 |
Mar17 |
160107 |
505.00 |
516.25 |
505.00 |
516.25 |
+4.50 |
279 |
2,155 |
-28 |
Total Volume and Open Interest |
77,050 |
400,509 |
+7,782 |
Wheat(KCBT) |
Mar16 |
160107 |
461.25 |
463.75 |
454.75 |
462.75 |
+1.75 |
19,489 |
112,207 |
+2,718 |
May16 |
160107 |
470.50 |
473.25 |
464.75 |
472.50 |
+2.00 |
6,536 |
24,160 |
+927 |
Jul16 |
160107 |
481.00 |
482.50 |
474.25 |
482.25 |
+1.75 |
6,428 |
43,582 |
+532 |
Sep16 |
160107 |
490.25 |
496.00 |
488.75 |
496.00 |
+1.25 |
1,103 |
7,609 |
+188 |
Dec16 |
160107 |
510.25 |
516.50 |
508.75 |
515.75 |
+0.50 |
1,564 |
13,607 |
+66 |
Mar17 |
160107 |
525.25 |
530.50 |
524.50 |
530.50 |
+0.75 |
481 |
2,735 |
+412 |
Total Volume and Open Interest |
35,649 |
204,323 |
+4,862 |
Wheat(MGE) |
Mar16 |
160107 |
489.50 |
495.50 |
486.75 |
494.75 |
+5.00 |
3,974 |
33,540 |
+700 |
May16 |
160107 |
498.00 |
502.00 |
494.00 |
501.50 |
+4.00 |
1,280 |
14,379 |
+16 |
Jul16 |
160107 |
506.75 |
511.00 |
504.00 |
510.50 |
+3.25 |
916 |
12,154 |
-65 |
Sep16 |
160107 |
519.00 |
522.00 |
517.00 |
522.00 |
+2.50 |
357 |
6,360 |
+142 |
Dec16 |
160107 |
535.25 |
539.25 |
535.00 |
538.00 |
+2.75 |
265 |
4,944 |
+48 |
Total Volume and Open Interest |
6,926 |
72,252 |
+885 |
Oats(CBOT) |
Mar16 |
160107 |
211.00 |
212.75 |
206.25 |
208.75 |
-3.25 |
1,268 |
7,087 |
-218 |
May16 |
160107 |
210.00 |
210.00 |
205.00 |
207.75 |
-3.00 |
81 |
1,484 |
+4 |
Jul16 |
160107 |
210.75 |
218.00 |
210.00 |
212.75 |
-1.00 |
46 |
435 |
+5 |
Sep16 |
160107 |
218.25 |
218.25 |
218.25 |
218.25 |
-1.00 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,395 |
9,148 |
-209 |
Rough Rice(CBOT) |
Jan16 |
160107 |
11.51 |
11.53 |
11.39 |
11.39 |
-0.19 |
71 |
86 |
-100 |
Mar16 |
160107 |
11.81 |
11.82 |
11.56 |
11.62 |
-0.21 |
512 |
9,718 |
+37 |
May16 |
160107 |
12.02 |
12.04 |
11.88 |
11.90 |
-0.20 |
29 |
2,593 |
+3 |
Jul16 |
160107 |
12.32 |
12.34 |
12.18 |
12.18 |
-0.20 |
0 |
920 |
+0 |
Total Volume and Open Interest |
627 |
13,412 |
-64 |
Live Cattle(CME) |
Feb16 |
160107 |
135.450 |
136.000 |
133.535 |
133.535 |
-3.000 |
19,976 |
98,094 |
-2,173 |
Apr16 |
160107 |
136.450 |
136.800 |
134.300 |
134.300 |
-3.000 |
11,997 |
73,826 |
+1,135 |
Jun16 |
160107 |
126.600 |
127.050 |
124.785 |
124.785 |
-3.000 |
5,109 |
54,531 |
+696 |
Aug16 |
160107 |
122.980 |
123.450 |
121.285 |
121.285 |
-3.000 |
1,922 |
19,017 |
+392 |
Oct16 |
160107 |
124.135 |
124.430 |
122.330 |
122.330 |
-3.000 |
1,007 |
10,073 |
+35 |
Dec16 |
160107 |
124.135 |
124.500 |
122.285 |
122.285 |
-3.000 |
492 |
7,083 |
+184 |
Total Volume and Open Interest |
40,676 |
265,071 |
+331 |
Feeder Cattle(CME) |
Jan16 |
160107 |
167.250 |
167.500 |
163.830 |
163.830 |
-4.500 |
1,531 |
6,710 |
-236 |
Mar16 |
160107 |
164.485 |
164.485 |
160.950 |
160.950 |
-4.500 |
4,411 |
14,340 |
+115 |
Apr16 |
160107 |
163.900 |
164.100 |
160.830 |
160.830 |
-4.500 |
981 |
3,811 |
+123 |
May16 |
160107 |
163.450 |
163.700 |
160.200 |
160.200 |
-4.500 |
945 |
5,236 |
+129 |
Aug16 |
160107 |
165.100 |
165.100 |
161.550 |
161.550 |
-4.500 |
589 |
4,308 |
+124 |
Sep16 |
160107 |
162.735 |
162.750 |
159.435 |
159.435 |
-4.500 |
151 |
522 |
+17 |
Oct16 |
160107 |
159.130 |
159.130 |
156.250 |
156.250 |
-4.500 |
83 |
294 |
+15 |
Total Volume and Open Interest |
8,713 |
35,530 |
+298 |
Lean Hogs(CME) |
Feb16 |
160107 |
61.035 |
61.430 |
58.950 |
59.550 |
-1.280 |
21,164 |
67,498 |
-4,804 |
Apr16 |
160107 |
65.850 |
66.635 |
64.830 |
65.600 |
-0.250 |
10,704 |
43,706 |
+1,537 |
May16 |
160107 |
73.750 |
73.800 |
72.830 |
73.330 |
-0.470 |
88 |
1,019 |
+46 |
Jun16 |
160107 |
77.285 |
77.750 |
76.200 |
76.950 |
-0.500 |
3,683 |
25,716 |
+59 |
Jul16 |
160107 |
77.400 |
77.600 |
76.200 |
76.900 |
-0.780 |
1,175 |
7,971 |
+88 |
Aug16 |
160107 |
77.300 |
77.300 |
76.000 |
76.535 |
-0.765 |
1,007 |
8,608 |
+243 |
Oct16 |
160107 |
65.650 |
66.100 |
64.930 |
65.430 |
-0.670 |
481 |
5,429 |
+50 |
Dec16 |
160107 |
61.485 |
62.100 |
61.150 |
61.580 |
-0.500 |
313 |
4,360 |
+163 |
Total Volume and Open Interest |
38,714 |
164,890 |
-2,550 |
Class III Milk(CME) |
Jan16 |
160107 |
13.57 |
13.61 |
13.56 |
13.57 |
+0.05 |
259 |
4,016 |
-15 |
Feb16 |
160107 |
13.20 |
13.34 |
13.20 |
13.23 |
+0.03 |
391 |
4,735 |
+107 |
Mar16 |
160107 |
13.56 |
13.66 |
13.52 |
13.57 |
+0.02 |
191 |
3,631 |
+71 |
Apr16 |
160107 |
14.00 |
14.13 |
14.00 |
14.06 |
+0.05 |
113 |
2,881 |
+51 |
May16 |
160107 |
14.36 |
14.43 |
14.36 |
14.40 |
+0.01 |
81 |
2,729 |
+53 |
Jun16 |
160107 |
14.67 |
14.75 |
14.66 |
14.70 |
-0.01 |
164 |
2,511 |
+80 |
Jul16 |
160107 |
15.07 |
15.13 |
15.07 |
15.09 |
-0.04 |
185 |
2,146 |
+130 |
Aug16 |
160107 |
15.51 |
15.58 |
15.50 |
15.57 |
unch |
47 |
1,880 |
+11 |
Sep16 |
160107 |
15.92 |
15.93 |
15.85 |
15.87 |
-0.06 |
41 |
1,891 |
+31 |
Oct16 |
160107 |
15.98 |
15.98 |
15.95 |
15.95 |
-0.05 |
46 |
1,507 |
+17 |
Nov16 |
160107 |
15.92 |
15.92 |
15.87 |
15.87 |
-0.05 |
52 |
1,388 |
+21 |
Dec16 |
160107 |
15.83 |
15.83 |
15.75 |
15.75 |
-0.08 |
26 |
1,295 |
+5 |
Jan17 |
160107 |
15.85 |
15.85 |
15.80 |
15.80 |
-0.05 |
3 |
102 |
+0 |
Total Volume and Open Interest |
1,623 |
31,029 |
+567 |
Cocoa(ICE) |
Mar16 |
160107 |
2951 |
2987 |
2898 |
2963 |
-18 |
27,211 |
93,970 |
-1,299 |
May16 |
160107 |
2960 |
2986 |
2903 |
2966 |
-18 |
11,198 |
46,987 |
-422 |
Jul16 |
160107 |
2960 |
2985 |
2904 |
2966 |
-16 |
5,342 |
25,314 |
+886 |
Sep16 |
160107 |
2963 |
2982 |
2900 |
2963 |
-13 |
2,883 |
18,837 |
+320 |
Dec16 |
160107 |
2940 |
2963 |
2888 |
2944 |
-14 |
1,224 |
10,933 |
+329 |
Mar17 |
160107 |
2916 |
2931 |
2887 |
2926 |
-12 |
553 |
19,692 |
-35 |
May17 |
160107 |
2906 |
2921 |
2906 |
2921 |
-11 |
27 |
1,522 |
+19 |
Total Volume and Open Interest |
48,447 |
222,486 |
-210 |
Coffee "C"(ICE) |
Mar16 |
160107 |
119.05 |
119.20 |
117.90 |
118.45 |
-1.50 |
13,881 |
84,951 |
+498 |
May16 |
160107 |
121.45 |
121.45 |
120.10 |
120.60 |
-1.50 |
3,720 |
34,463 |
-282 |
Jul16 |
160107 |
123.35 |
123.35 |
122.15 |
122.60 |
-1.50 |
2,489 |
21,013 |
+213 |
Sep16 |
160107 |
125.20 |
125.20 |
123.85 |
124.35 |
-1.45 |
1,739 |
10,375 |
-90 |
Dec16 |
160107 |
127.60 |
127.60 |
126.15 |
126.65 |
-1.50 |
1,587 |
14,193 |
+447 |
Mar17 |
160107 |
130.00 |
130.00 |
128.65 |
129.00 |
-1.40 |
272 |
3,596 |
+97 |
Total Volume and Open Interest |
23,952 |
172,537 |
+898 |
Orange Juice(ICE) |
Jan16 |
160107 |
136.90 |
138.50 |
136.90 |
137.65 |
-5.40 |
8 |
520 |
-6 |
Mar16 |
160107 |
144.95 |
145.20 |
139.50 |
140.20 |
-5.60 |
515 |
11,521 |
-55 |
May16 |
160107 |
142.10 |
142.15 |
139.50 |
140.10 |
-5.30 |
65 |
1,414 |
+6 |
Jul16 |
160107 |
142.10 |
142.10 |
141.00 |
141.30 |
-5.25 |
30 |
475 |
+9 |
Sep16 |
160107 |
141.40 |
141.40 |
141.40 |
141.40 |
-5.25 |
0 |
88 |
+0 |
Nov16 |
160107 |
141.40 |
141.40 |
141.40 |
141.40 |
-5.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
618 |
14,025 |
-46 |
Sugar #11(ICE) |
Mar16 |
160107 |
14.40 |
14.95 |
14.33 |
14.75 |
+0.33 |
63,596 |
379,862 |
-10,418 |
May16 |
160107 |
14.12 |
14.61 |
14.05 |
14.45 |
+0.33 |
22,945 |
183,861 |
-1,544 |
Jul16 |
160107 |
13.88 |
14.32 |
13.82 |
14.19 |
+0.31 |
12,887 |
138,843 |
+2,947 |
Oct16 |
160107 |
14.02 |
14.40 |
13.92 |
14.26 |
+0.28 |
5,308 |
77,895 |
+1,962 |
Mar17 |
160107 |
14.44 |
14.81 |
14.37 |
14.68 |
+0.23 |
960 |
45,271 |
-30 |
May17 |
160107 |
14.26 |
14.55 |
14.26 |
14.43 |
+0.20 |
49 |
9,352 |
+19 |
Jul17 |
160107 |
14.03 |
14.30 |
14.03 |
14.17 |
+0.17 |
41 |
14,660 |
-4 |
Oct17 |
160107 |
14.03 |
14.22 |
13.98 |
14.10 |
+0.12 |
23 |
11,365 |
+11 |
Total Volume and Open Interest |
105,840 |
868,697 |
-7,059 |
London Cocoa(LCE) |
Mar16 |
160107 |
2110 |
2110 |
2060 |
2107 |
-8 |
15,246 |
86,655 |
-2,298 |
May16 |
160107 |
2105 |
2111 |
2060 |
2109 |
-6 |
9,578 |
35,977 |
+440 |
Jul16 |
160107 |
2104 |
2108 |
2057 |
2106 |
-5 |
6,963 |
44,189 |
+578 |
Sep16 |
160107 |
2095 |
2103 |
2054 |
2101 |
-3 |
7,691 |
37,759 |
+706 |
Dec16 |
160107 |
2066 |
2076 |
2030 |
2074 |
-2 |
2,359 |
25,706 |
+630 |
Mar17 |
160107 |
2038 |
2054 |
2013 |
2052 |
-1 |
466 |
28,949 |
+52 |
May17 |
160107 |
2042 |
2048 |
2010 |
2047 |
-3 |
10 |
557 |
+0 |
Total Volume and Open Interest |
42,313 |
259,935 |
+108 |
London Sugar(LCE) |
Mar16 |
160107 |
418.10 |
432.70 |
416.40 |
428.80 |
+9.60 |
7,127 |
43,526 |
+145 |
May16 |
160107 |
409.80 |
421.30 |
408.90 |
418.80 |
+8.00 |
2,840 |
20,895 |
-9 |
Aug16 |
160107 |
403.00 |
414.10 |
401.80 |
411.50 |
+7.40 |
1,030 |
10,945 |
+39 |
Oct16 |
160107 |
400.20 |
407.70 |
396.20 |
404.70 |
+5.60 |
448 |
6,466 |
+147 |
Dec16 |
160107 |
397.00 |
404.60 |
394.90 |
402.10 |
+3.90 |
157 |
2,187 |
+40 |
Total Volume and Open Interest |
11,678 |
86,243 |
+431 |
Cotton(ICE) |
Mar16 |
160107 |
61.91 |
62.19 |
61.21 |
61.43 |
-0.57 |
11,641 |
121,475 |
-186 |
May16 |
160107 |
62.75 |
62.84 |
61.99 |
62.12 |
-0.63 |
3,172 |
32,725 |
+191 |
Jul16 |
160107 |
63.41 |
63.44 |
62.72 |
62.86 |
-0.62 |
1,153 |
18,966 |
+467 |
Oct16 |
160107 |
62.56 |
62.56 |
62.56 |
62.56 |
-0.63 |
0 |
3 |
+0 |
Dec16 |
160107 |
63.52 |
63.55 |
62.75 |
62.97 |
-0.66 |
270 |
11,310 |
+9 |
Mar17 |
160107 |
64.00 |
64.42 |
63.90 |
63.90 |
-0.64 |
83 |
488 |
+49 |
Total Volume and Open Interest |
16,324 |
185,123 |
+530 |
Lumber(CME) |
Jan16 |
160107 |
254.1 |
254.1 |
249.9 |
250.5 |
-5.0 |
154 |
477 |
-79 |
Mar16 |
160107 |
254.4 |
254.4 |
244.4 |
246.1 |
-8.2 |
383 |
2,752 |
+45 |
May16 |
160107 |
253.1 |
253.1 |
245.0 |
246.0 |
-7.8 |
32 |
552 |
+14 |
Jul16 |
160107 |
255.0 |
255.0 |
250.1 |
250.5 |
-6.5 |
1 |
35 |
-1 |
Total Volume and Open Interest |
570 |
3,825 |
-21 |
Crude Oil(NYM) |
Feb16 |
160107 |
34.09 |
34.26 |
32.10 |
33.27 |
-0.70 |
410,131 |
436,383 |
-1,123 |
Mar16 |
160107 |
35.35 |
35.52 |
33.34 |
34.49 |
-0.71 |
126,519 |
282,755 |
+2,478 |
Apr16 |
160107 |
36.45 |
36.63 |
34.48 |
35.64 |
-0.67 |
60,841 |
131,906 |
+7,191 |
May16 |
160107 |
37.52 |
37.60 |
35.50 |
36.68 |
-0.62 |
31,001 |
84,273 |
+1,542 |
Jun16 |
160107 |
38.38 |
38.49 |
36.37 |
37.58 |
-0.58 |
36,682 |
142,637 |
+2,395 |
Jul16 |
160107 |
38.00 |
39.17 |
37.15 |
38.32 |
-0.57 |
11,611 |
42,661 |
-60 |
Aug16 |
160107 |
39.76 |
39.78 |
38.00 |
38.94 |
-0.58 |
5,269 |
31,780 |
+205 |
Sep16 |
160107 |
40.33 |
40.33 |
38.70 |
39.49 |
-0.60 |
5,526 |
62,933 |
+278 |
Oct16 |
160107 |
40.75 |
40.75 |
39.05 |
39.98 |
-0.62 |
1,841 |
30,635 |
+144 |
Nov16 |
160107 |
41.32 |
41.32 |
40.20 |
40.47 |
-0.65 |
1,661 |
25,982 |
+153 |
Dec16 |
160107 |
41.77 |
41.93 |
39.93 |
40.98 |
-0.67 |
16,894 |
168,697 |
+1,057 |
Jan17 |
160107 |
41.70 |
42.26 |
40.42 |
41.40 |
-0.68 |
1,599 |
23,667 |
-204 |
Feb17 |
160107 |
41.80 |
41.80 |
41.80 |
41.80 |
-0.69 |
801 |
9,664 |
+196 |
Mar17 |
160107 |
42.00 |
42.34 |
42.00 |
42.20 |
-0.70 |
1,080 |
12,328 |
+345 |
Apr17 |
160107 |
42.58 |
42.58 |
42.58 |
42.58 |
-0.71 |
75 |
6,262 |
+4 |
May17 |
160107 |
42.93 |
42.93 |
42.93 |
42.93 |
-0.72 |
42 |
5,290 |
+1 |
Total Volume and Open Interest |
720,064 |
1,703,201 |
+15,985 |
e-miNY Crude Oil(NYM) |
Feb16 |
160107 |
34.075 |
34.275 |
32.125 |
33.275 |
-0.700 |
9,093 |
3,640 |
+145 |
Mar16 |
160107 |
35.400 |
35.550 |
33.400 |
34.500 |
-0.700 |
737 |
1,401 |
+233 |
Apr16 |
160107 |
36.400 |
36.600 |
34.700 |
35.650 |
-0.650 |
162 |
391 |
+23 |
May16 |
160107 |
37.200 |
37.400 |
35.925 |
36.675 |
-0.625 |
102 |
472 |
+13 |
Jun16 |
160107 |
37.800 |
38.425 |
36.850 |
37.575 |
-0.575 |
14 |
53 |
+10 |
Jul16 |
160107 |
38.400 |
38.400 |
38.100 |
38.325 |
-0.575 |
0 |
8 |
+0 |
Aug16 |
160107 |
38.950 |
38.950 |
38.950 |
38.950 |
-0.575 |
0 |
3 |
+0 |
Sep16 |
160107 |
39.675 |
39.675 |
39.500 |
39.500 |
-0.600 |
0 |
7 |
+0 |
Oct16 |
160107 |
39.975 |
39.975 |
39.975 |
39.975 |
-0.625 |
0 |
4 |
+0 |
Nov16 |
160107 |
40.475 |
40.475 |
40.475 |
40.475 |
-0.650 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,132 |
6,481 |
+448 |
NY Harbor ULSD(NYM) |
Feb16 |
160107 |
109.07 |
110.05 |
104.54 |
106.56 |
-1.51 |
63,051 |
94,350 |
-2,975 |
Mar16 |
160107 |
110.87 |
111.66 |
106.07 |
108.49 |
-1.27 |
33,370 |
64,507 |
+1,694 |
Apr16 |
160107 |
112.10 |
112.87 |
107.31 |
109.98 |
-1.10 |
17,929 |
41,236 |
+647 |
May16 |
160107 |
113.10 |
114.37 |
108.84 |
111.77 |
-1.07 |
9,215 |
26,263 |
-1,485 |
Jun16 |
160107 |
114.96 |
116.71 |
111.12 |
114.16 |
-1.07 |
11,177 |
34,165 |
-674 |
Jul16 |
160107 |
117.46 |
118.97 |
113.67 |
116.70 |
-1.09 |
3,229 |
10,973 |
-743 |
Aug16 |
160107 |
117.61 |
121.30 |
117.33 |
119.08 |
-1.11 |
1,775 |
8,294 |
+108 |
Sep16 |
160107 |
119.89 |
123.73 |
119.56 |
121.35 |
-1.12 |
1,370 |
9,408 |
-118 |
Oct16 |
160107 |
124.00 |
125.50 |
122.26 |
123.63 |
-1.19 |
742 |
4,837 |
+147 |
Nov16 |
160107 |
125.00 |
127.74 |
124.50 |
125.78 |
-1.22 |
620 |
4,897 |
+123 |
Dec16 |
160107 |
128.35 |
130.15 |
124.91 |
127.81 |
-1.24 |
1,867 |
29,816 |
+72 |
Jan17 |
160107 |
129.55 |
130.84 |
128.77 |
129.82 |
-1.28 |
128 |
5,883 |
+45 |
Feb17 |
160107 |
133.68 |
133.68 |
131.45 |
131.45 |
-1.29 |
41 |
1,360 |
+2 |
Mar17 |
160107 |
134.37 |
134.37 |
132.44 |
132.44 |
-1.29 |
18 |
1,193 |
+4 |
Total Volume and Open Interest |
144,747 |
345,966 |
-2,961 |
RBOB Gasoline(NYM) |
Feb16 |
160107 |
116.22 |
117.63 |
111.35 |
114.60 |
-1.58 |
59,136 |
110,028 |
-3,586 |
Mar16 |
160107 |
119.07 |
120.75 |
114.46 |
117.70 |
-1.57 |
28,424 |
59,614 |
+1,389 |
Apr16 |
160107 |
141.50 |
142.85 |
136.89 |
139.80 |
-1.63 |
18,634 |
37,613 |
+720 |
May16 |
160107 |
139.89 |
144.26 |
138.44 |
141.27 |
-1.62 |
13,167 |
32,491 |
+1,260 |
Jun16 |
160107 |
143.00 |
144.04 |
138.16 |
141.08 |
-1.67 |
11,402 |
33,093 |
+1,602 |
Jul16 |
160107 |
141.83 |
142.68 |
138.08 |
139.76 |
-1.72 |
5,958 |
15,367 |
+656 |
Aug16 |
160107 |
139.25 |
140.30 |
135.48 |
137.76 |
-1.76 |
4,790 |
12,006 |
+433 |
Sep16 |
160107 |
133.93 |
137.49 |
133.31 |
135.08 |
-1.79 |
3,172 |
16,787 |
+214 |
Oct16 |
160107 |
120.72 |
123.19 |
120.40 |
120.74 |
-1.64 |
1,522 |
8,384 |
+437 |
Nov16 |
160107 |
116.02 |
118.87 |
116.02 |
118.09 |
-1.62 |
869 |
3,102 |
+203 |
Total Volume and Open Interest |
151,934 |
361,434 |
+4,872 |
e-miNY RBOB Gasoline(NYM) |
Feb16 |
160107 |
114.60 |
114.60 |
114.60 |
114.60 |
-1.60 |
0 |
1 |
+0 |
Mar16 |
160107 |
117.70 |
117.70 |
117.70 |
117.70 |
-1.60 |
|
|
|
Apr16 |
160107 |
139.80 |
139.80 |
139.80 |
139.80 |
-1.60 |
|
|
|
May16 |
160107 |
141.30 |
141.30 |
141.27 |
141.30 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb16 |
160107 |
2.290 |
2.429 |
2.271 |
2.382 |
+0.115 |
123,923 |
221,300 |
-8,950 |
Mar16 |
160107 |
2.316 |
2.436 |
2.296 |
2.394 |
+0.105 |
48,523 |
209,883 |
+635 |
Apr16 |
160107 |
2.369 |
2.460 |
2.354 |
2.430 |
+0.086 |
36,780 |
99,848 |
+216 |
May16 |
160107 |
2.425 |
2.492 |
2.399 |
2.466 |
+0.082 |
20,201 |
71,117 |
+370 |
Jun16 |
160107 |
2.458 |
2.536 |
2.454 |
2.514 |
+0.078 |
8,534 |
36,832 |
+1,169 |
Jul16 |
160107 |
2.508 |
2.580 |
2.505 |
2.559 |
+0.073 |
7,619 |
30,608 |
+504 |
Aug16 |
160107 |
2.534 |
2.594 |
2.528 |
2.576 |
+0.068 |
3,725 |
24,242 |
-59 |
Sep16 |
160107 |
2.558 |
2.593 |
2.531 |
2.575 |
+0.064 |
3,354 |
43,223 |
-37 |
Oct16 |
160107 |
2.554 |
2.624 |
2.553 |
2.603 |
+0.064 |
14,181 |
60,479 |
-1,446 |
Nov16 |
160107 |
2.661 |
2.689 |
2.631 |
2.676 |
+0.063 |
2,698 |
15,629 |
+96 |
Dec16 |
160107 |
2.795 |
2.842 |
2.784 |
2.831 |
+0.062 |
2,440 |
16,989 |
+290 |
Jan17 |
160107 |
2.897 |
2.950 |
2.895 |
2.939 |
+0.061 |
5,765 |
28,503 |
+1,931 |
Feb17 |
160107 |
2.892 |
2.935 |
2.892 |
2.932 |
+0.058 |
304 |
6,147 |
+101 |
Mar17 |
160107 |
2.868 |
2.898 |
2.862 |
2.894 |
+0.055 |
1,112 |
13,706 |
+452 |
Apr17 |
160107 |
2.690 |
2.716 |
2.681 |
2.713 |
+0.051 |
1,297 |
13,210 |
+460 |
May17 |
160107 |
2.701 |
2.721 |
2.688 |
2.717 |
+0.048 |
8 |
3,184 |
+1 |
Total Volume and Open Interest |
280,991 |
935,925 |
-4,346 |
Brent Crude Oil(ICE) |
Feb16 |
160107 |
34.52 |
34.74 |
32.16 |
33.75 |
-0.48 |
275,471 |
214,277 |
-29,817 |
Mar16 |
160107 |
34.90 |
35.11 |
32.55 |
34.09 |
-0.54 |
223,017 |
421,039 |
+1,195 |
Apr16 |
160107 |
35.84 |
36.02 |
33.49 |
35.01 |
-0.55 |
96,472 |
229,649 |
+2,872 |
May16 |
160107 |
37.05 |
37.05 |
34.48 |
35.95 |
-0.56 |
45,066 |
124,503 |
+299 |
Jun16 |
160107 |
37.71 |
37.82 |
35.43 |
36.86 |
-0.57 |
61,677 |
174,593 |
+4,555 |
Jul16 |
160107 |
38.58 |
38.60 |
36.29 |
37.68 |
-0.59 |
17,283 |
75,013 |
+670 |
Aug16 |
160107 |
39.36 |
39.36 |
37.08 |
38.44 |
-0.61 |
8,970 |
52,237 |
+945 |
Sep16 |
160107 |
40.10 |
40.10 |
37.89 |
39.16 |
-0.63 |
13,678 |
52,488 |
+455 |
Oct16 |
160107 |
40.76 |
40.76 |
38.57 |
39.83 |
-0.63 |
4,813 |
34,884 |
+642 |
Nov16 |
160107 |
40.63 |
41.31 |
39.24 |
40.48 |
-0.63 |
2,436 |
29,353 |
+607 |
Dec16 |
160107 |
42.08 |
42.08 |
39.86 |
41.13 |
-0.63 |
45,081 |
215,510 |
+4,486 |
Jan17 |
160107 |
41.87 |
42.49 |
41.68 |
41.68 |
-0.64 |
3,577 |
28,790 |
+264 |
Feb17 |
160107 |
42.22 |
42.22 |
42.22 |
42.22 |
-0.65 |
2,049 |
31,875 |
+402 |
Mar17 |
160107 |
42.75 |
42.75 |
42.75 |
42.75 |
-0.67 |
1,676 |
28,027 |
+244 |
Total Volume and Open Interest |
822,680 |
2,014,596 |
-10,612 |
Gas Oil(ICE) |
Jan16 |
160107 |
315.00 |
316.75 |
299.00 |
316.00 |
+1.25 |
45,654 |
66,628 |
-7,239 |
Feb16 |
160107 |
323.75 |
325.75 |
307.25 |
325.00 |
+2.00 |
93,588 |
147,702 |
-1,359 |
Mar16 |
160107 |
331.00 |
333.75 |
315.00 |
333.00 |
+2.25 |
46,067 |
70,299 |
+6,571 |
Apr16 |
160107 |
338.00 |
340.75 |
322.00 |
340.25 |
+2.25 |
22,158 |
42,226 |
+2,322 |
May16 |
160107 |
344.50 |
347.25 |
329.25 |
346.75 |
+1.75 |
14,772 |
42,970 |
+2,162 |
Jun16 |
160107 |
346.75 |
353.25 |
335.75 |
352.75 |
+1.50 |
19,836 |
62,956 |
+905 |
Jul16 |
160107 |
357.50 |
359.50 |
342.50 |
359.25 |
+1.25 |
4,118 |
20,997 |
+91 |
Aug16 |
160107 |
364.25 |
365.75 |
349.75 |
365.75 |
+1.00 |
2,763 |
14,346 |
+201 |
Sep16 |
160107 |
370.50 |
372.00 |
356.00 |
372.00 |
+1.00 |
2,616 |
18,765 |
+711 |
Oct16 |
160107 |
371.00 |
379.00 |
363.25 |
379.00 |
+1.00 |
1,970 |
16,373 |
+183 |
Total Volume and Open Interest |
268,288 |
709,753 |
+6,960 |
Ethanol(CBOT) |
Feb16 |
160107 |
1.306 |
1.326 |
1.305 |
1.320 |
-0.013 |
264 |
1,681 |
+9 |
Mar16 |
160107 |
1.342 |
1.347 |
1.336 |
1.342 |
-0.015 |
154 |
776 |
+4 |
Apr16 |
160107 |
1.360 |
1.361 |
1.360 |
1.361 |
-0.015 |
55 |
720 |
+32 |
May16 |
160107 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.015 |
2 |
291 |
+0 |
Jun16 |
160107 |
1.380 |
1.380 |
1.372 |
1.372 |
-0.015 |
2 |
232 |
+0 |
Jul16 |
160107 |
1.370 |
1.370 |
1.370 |
1.370 |
-0.011 |
0 |
68 |
+0 |
Aug16 |
160107 |
1.368 |
1.368 |
1.368 |
1.368 |
-0.011 |
0 |
61 |
+0 |
Sep16 |
160107 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.011 |
0 |
74 |
+0 |
Total Volume and Open Interest |
514 |
4,045 |
+48 |
WTI Crude Oil(ICE) |
Feb16 |
160107 |
34.19 |
34.26 |
32.09 |
33.27 |
-0.70 |
35,656 |
75,143 |
-2,935 |
Mar16 |
160107 |
35.46 |
35.47 |
33.34 |
34.49 |
-0.71 |
33,105 |
91,785 |
+3,751 |
Apr16 |
160107 |
36.37 |
36.55 |
34.53 |
35.64 |
-0.67 |
17,878 |
32,010 |
+1,970 |
May16 |
160107 |
37.08 |
37.56 |
35.66 |
36.68 |
-0.62 |
11,741 |
10,835 |
+1,036 |
Jun16 |
160107 |
37.94 |
38.35 |
36.41 |
37.58 |
-0.58 |
10,095 |
41,557 |
-792 |
Jul16 |
160107 |
37.74 |
38.90 |
37.37 |
38.32 |
-0.57 |
1,803 |
5,207 |
-479 |
Aug16 |
160107 |
38.39 |
39.51 |
38.12 |
38.94 |
-0.58 |
840 |
6,305 |
+53 |
Sep16 |
160107 |
38.97 |
40.15 |
38.71 |
39.49 |
-0.60 |
1,126 |
10,240 |
+166 |
Oct16 |
160107 |
39.54 |
40.05 |
39.32 |
39.98 |
-0.62 |
329 |
2,925 |
-26 |
Nov16 |
160107 |
40.47 |
40.47 |
40.47 |
40.47 |
-0.65 |
543 |
7,234 |
+177 |
Dec16 |
160107 |
41.02 |
41.66 |
40.01 |
40.98 |
-0.67 |
4,196 |
56,281 |
+647 |
Jan17 |
160107 |
41.40 |
41.40 |
41.40 |
41.40 |
-0.68 |
80 |
4,659 |
+3 |
Feb17 |
160107 |
41.80 |
41.80 |
41.80 |
41.80 |
-0.69 |
10 |
1,747 |
+7 |
Mar17 |
160107 |
42.20 |
42.20 |
42.20 |
42.20 |
-0.70 |
8 |
3,140 |
-3 |
Apr17 |
160107 |
42.58 |
42.58 |
42.58 |
42.58 |
-0.71 |
0 |
1,515 |
+0 |
May17 |
160107 |
42.93 |
42.93 |
42.93 |
42.93 |
-0.72 |
0 |
1,148 |
+0 |
Total Volume and Open Interest |
118,969 |
409,836 |
+3,599 |
US Dollar Index(ICE) |
Mar16 |
160107 |
99.325 |
99.385 |
98.240 |
98.272 |
-0.993 |
38,360 |
72,681 |
+4,495 |
Jun16 |
160107 |
99.465 |
99.480 |
98.360 |
98.365 |
-1.000 |
311 |
1,483 |
+102 |
Sep16 |
160107 |
99.400 |
99.535 |
98.402 |
98.402 |
-0.973 |
34 |
300 |
+25 |
Total Volume and Open Interest |
38,713 |
74,475 |
+4,630 |
Australian Dollar(CME) |
Mar16 |
160107 |
70.40 |
70.64 |
69.58 |
69.73 |
-0.64 |
73,652 |
98,586 |
-71 |
Jun16 |
160107 |
70.27 |
70.34 |
69.31 |
69.45 |
-0.64 |
72 |
378 |
+12 |
Sep16 |
160107 |
69.18 |
69.18 |
69.18 |
69.18 |
-0.65 |
0 |
29 |
+0 |
Total Volume and Open Interest |
73,724 |
99,001 |
-59 |
British Pound(CME) |
Mar16 |
160107 |
146.32 |
146.42 |
145.34 |
146.16 |
-0.12 |
75,130 |
221,381 |
+4,429 |
Jun16 |
160107 |
146.39 |
146.45 |
145.41 |
146.22 |
-0.12 |
76 |
520 |
+5 |
Sep16 |
160107 |
145.91 |
146.54 |
145.53 |
146.33 |
-0.12 |
31 |
42 |
+11 |
Total Volume and Open Interest |
75,237 |
221,993 |
+4,445 |
Canadian Dollar(CME) |
Mar16 |
160107 |
71.06 |
71.18 |
70.57 |
71.00 |
+0.10 |
62,970 |
163,771 |
-3,574 |
Jun16 |
160107 |
71.04 |
71.19 |
70.62 |
71.03 |
+0.09 |
54 |
1,991 |
+24 |
Sep16 |
160107 |
70.90 |
71.25 |
70.71 |
71.10 |
+0.09 |
101 |
615 |
+70 |
Dec16 |
160107 |
71.10 |
71.31 |
70.80 |
71.17 |
+0.08 |
0 |
194 |
+0 |
Total Volume and Open Interest |
63,125 |
166,610 |
-3,480 |
Japanese Yen(CME) |
Mar16 |
160107 |
84.49 |
85.33 |
84.31 |
85.24 |
+0.65 |
137,138 |
219,626 |
+4,805 |
Jun16 |
160107 |
84.82 |
85.56 |
84.55 |
85.48 |
+0.65 |
42 |
890 |
+18 |
Sep16 |
160107 |
84.86 |
85.94 |
84.86 |
85.80 |
+0.65 |
8 |
134 |
+0 |
Total Volume and Open Interest |
137,190 |
220,707 |
+4,823 |
Swiss Franc(CME) |
Mar16 |
160107 |
99.51 |
101.06 |
99.43 |
100.99 |
+1.35 |
17,610 |
50,102 |
+42 |
Jun16 |
160107 |
100.40 |
101.48 |
99.93 |
101.44 |
+1.35 |
78 |
139 |
-2 |
Sep16 |
160107 |
101.98 |
101.98 |
100.58 |
101.98 |
+1.34 |
1 |
16 |
+0 |
Total Volume and Open Interest |
17,689 |
50,276 |
+40 |
EuroFX(CME) |
Mar16 |
160107 |
107.96 |
109.59 |
107.88 |
109.52 |
+1.46 |
187,776 |
403,243 |
+718 |
Jun16 |
160107 |
108.27 |
109.89 |
108.21 |
109.84 |
+1.47 |
705 |
2,651 |
+166 |
Sep16 |
160107 |
109.53 |
110.26 |
108.63 |
110.24 |
+1.46 |
3 |
531 |
+0 |
Total Volume and Open Interest |
188,488 |
407,105 |
+882 |
Mexican Peso(CME) |
Jan16 |
160107 |
561.88 |
561.88 |
561.88 |
561.88 |
-7.38 |
1 |
0 |
-1 |
Feb16 |
160107 |
560.75 |
560.75 |
560.75 |
560.75 |
-7.38 |
|
|
|
Total Volume and Open Interest |
25,991 |
143,374 |
+352 |
Brazilian Real(CME) |
Feb16 |
160107 |
244.35 |
246.45 |
243.65 |
245.20 |
-1.45 |
1,482 |
9,834 |
-107 |
Mar16 |
160107 |
242.20 |
244.00 |
241.80 |
243.05 |
-1.35 |
3,519 |
4,078 |
-1,678 |
Apr16 |
160107 |
240.70 |
240.70 |
240.70 |
240.70 |
-1.50 |
|
|
|
May16 |
160107 |
238.50 |
238.50 |
238.50 |
238.50 |
-1.40 |
|
|
|
Total Volume and Open Interest |
5,001 |
14,320 |
-1,785 |
30-Year T-Bonds(CBOT) |
Mar16 |
160107 |
155~170 |
156~250 |
154~270 |
156~000 |
+0~130 |
217,891 |
491,088 |
+599 |
Jun16 |
160107 |
153~180 |
154~250 |
153~180 |
154~190 |
+0~100 |
2 |
16 |
+2 |
Sep16 |
160107 |
154~190 |
154~190 |
154~190 |
154~190 |
+0~100 |
|
|
|
Total Volume and Open Interest |
217,893 |
491,104 |
+601 |
10-Year T-Notes(CBOT) |
Mar16 |
160107 |
126~270 |
127~100 |
126~215 |
127~035 |
+0~080 |
950,146 |
2,534,242 |
-998 |
Jun16 |
160107 |
126~150 |
126~220 |
126~040 |
126~165 |
+0~085 |
118 |
243 |
+115 |
Sep16 |
160107 |
125~255 |
125~255 |
125~255 |
125~255 |
+0~085 |
|
|
|
Total Volume and Open Interest |
950,264 |
2,534,485 |
-883 |
5-Year T-Notes(CBOT) |
Mar16 |
160107 |
118~294 |
119~076 |
118~266 |
119~044 |
+0~066 |
510,221 |
2,294,159 |
+16,950 |
Jun16 |
160107 |
118~202 |
118~240 |
118~182 |
118~240 |
+0~072 |
195 |
175 |
+175 |
Sep16 |
160107 |
118~090 |
118~090 |
118~090 |
118~090 |
+0~072 |
|
|
|
Total Volume and Open Interest |
510,416 |
2,294,334 |
+17,125 |
2 Year T-Notes(CBOT) |
Mar16 |
160107 |
108~244 |
108~274 |
108~234 |
108~262 |
+0~016 |
219,399 |
1,031,430 |
+15,173 |
Jun16 |
160107 |
108~192 |
108~192 |
108~192 |
108~192 |
+0~022 |
0 |
1 |
+0 |
Sep16 |
160107 |
108~112 |
108~112 |
108~112 |
108~112 |
+0~022 |
|
|
|
Total Volume and Open Interest |
219,399 |
1,031,431 |
+15,173 |
Eurodollars(CME) |
Mar16 |
160107 |
99.305 |
99.320 |
99.295 |
99.315 |
+0.015 |
212,129 |
1,299,193 |
+29,579 |
Jun16 |
160107 |
99.170 |
99.205 |
99.155 |
99.195 |
+0.035 |
176,679 |
1,162,960 |
+11,830 |
Sep16 |
160107 |
99.030 |
99.080 |
99.010 |
99.065 |
+0.045 |
143,330 |
1,133,303 |
+1,290 |
Dec16 |
160107 |
98.875 |
98.940 |
98.855 |
98.925 |
+0.055 |
213,966 |
1,310,015 |
+7,944 |
Mar17 |
160107 |
98.735 |
98.810 |
98.715 |
98.795 |
+0.060 |
197,402 |
853,573 |
+13,479 |
Jun17 |
160107 |
98.600 |
98.680 |
98.575 |
98.665 |
+0.065 |
142,763 |
647,735 |
+17,554 |
Sep17 |
160107 |
98.480 |
98.565 |
98.455 |
98.550 |
+0.070 |
139,480 |
642,956 |
+15,134 |
Dec17 |
160107 |
98.365 |
98.455 |
98.345 |
98.440 |
+0.070 |
136,519 |
724,500 |
+11,017 |
Mar18 |
160107 |
98.285 |
98.370 |
98.260 |
98.355 |
+0.065 |
103,985 |
398,731 |
-4,366 |
Jun18 |
160107 |
98.205 |
98.290 |
98.180 |
98.270 |
+0.060 |
66,995 |
367,889 |
+1,688 |
Sep18 |
160107 |
98.130 |
98.215 |
98.110 |
98.195 |
+0.060 |
65,201 |
350,641 |
+7,609 |
Dec18 |
160107 |
98.065 |
98.135 |
98.030 |
98.115 |
+0.055 |
62,162 |
354,084 |
-2,608 |
Mar19 |
160107 |
97.990 |
98.075 |
97.975 |
98.050 |
+0.050 |
42,102 |
214,654 |
+5,129 |
Jun19 |
160107 |
97.925 |
98.010 |
97.910 |
97.985 |
+0.050 |
30,743 |
156,363 |
-192 |
Sep19 |
160107 |
97.865 |
97.945 |
97.850 |
97.920 |
+0.045 |
30,576 |
133,651 |
+3,849 |
Dec19 |
160107 |
97.810 |
97.875 |
97.785 |
97.850 |
+0.040 |
27,717 |
141,859 |
+1,237 |
Mar20 |
160107 |
97.740 |
97.820 |
97.735 |
97.795 |
+0.040 |
17,459 |
67,459 |
-268 |
Jun20 |
160107 |
97.685 |
97.760 |
97.680 |
97.735 |
+0.035 |
13,948 |
50,761 |
+668 |
Total Volume and Open Interest |
1,929,335 |
10,501,396 |
+141,425 |
Ultra T-Bond(CBOT) |
Mar16 |
160107 |
160~21 |
162~03 |
159~23 |
161~01 |
+0~11 |
65,209 |
614,201 |
+1,334 |
Jun16 |
160107 |
162~04 |
162~04 |
162~04 |
162~04 |
+0~11 |
5 |
15 |
+5 |
Sep16 |
160107 |
162~04 |
162~04 |
162~04 |
162~04 |
+0~11 |
|
|
|
Total Volume and Open Interest |
65,214 |
614,216 |
+1,339 |
30 Day Federal Funds(CBOT) |
Jan16 |
160107 |
99.662 |
99.665 |
99.662 |
99.665 |
unch |
11,397 |
170,644 |
-3,829 |
Feb16 |
160107 |
99.640 |
99.645 |
99.640 |
99.645 |
unch |
11,726 |
154,207 |
+369 |
Mar16 |
160107 |
99.585 |
99.600 |
99.585 |
99.595 |
+0.010 |
6,655 |
37,237 |
+1,596 |
Apr16 |
160107 |
99.530 |
99.550 |
99.525 |
99.550 |
+0.020 |
5,754 |
88,081 |
+2,337 |
May16 |
160107 |
99.500 |
99.525 |
99.500 |
99.520 |
+0.020 |
2,624 |
60,627 |
+811 |
Jun16 |
160107 |
99.455 |
99.485 |
99.450 |
99.480 |
+0.025 |
1,588 |
23,487 |
+103 |
Total Volume and Open Interest |
51,248 |
690,098 |
+3,458 |
3-Mth Euro-Yen(CME) |
Mar16 |
160107 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160107 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160107 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160107 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160107 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160107 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160107 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160107 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160107 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160107 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160106 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
160106 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
160106 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
160106 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160106 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
160106 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
160106 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
160106 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160106 |
149.13 |
149.21 |
149.10 |
149.21 |
+0.09 |
990 |
20,713 |
-30 |
Jun16 |
160106 |
148.65 |
148.65 |
148.65 |
148.65 |
+0.09 |
|
|
|
Sep16 |
160106 |
148.09 |
148.09 |
148.09 |
148.09 |
+0.09 |
|
|
|
Total Volume and Open Interest |
990 |
20,713 |
-30 |
Euro-Bund(EUREX) |
Mar16 |
160107 |
159.95 |
160.19 |
159.04 |
159.18 |
-0.51 |
501,288 |
1,136,456 |
+22,000 |
Jun16 |
160107 |
157.39 |
157.58 |
156.59 |
156.62 |
-0.53 |
206 |
1,255 |
+143 |
Sep16 |
160107 |
155.53 |
155.53 |
155.53 |
155.53 |
-0.51 |
20 |
0 |
+0 |
Total Volume and Open Interest |
501,514 |
1,137,711 |
+22,143 |
Euro-Bobl(EUREX) |
Mar16 |
160107 |
131.31 |
131.43 |
131.10 |
131.14 |
-0.09 |
416,340 |
900,505 |
+3,058 |
Jun16 |
160107 |
129.39 |
129.39 |
129.39 |
129.39 |
-0.09 |
12 |
45 |
+0 |
Sep16 |
160107 |
129.39 |
129.39 |
129.39 |
129.39 |
-0.09 |
|
|
|
Total Volume and Open Interest |
416,352 |
900,550 |
+3,058 |
3-Mth Euribor(EUREX) |
Mar16 |
160107 |
100.190 |
100.190 |
100.185 |
100.185 |
unch |
65 |
6,189 |
+50 |
Jun16 |
160107 |
100.215 |
100.215 |
100.215 |
100.215 |
unch |
3 |
10,501 |
-3 |
Sep16 |
160107 |
100.225 |
100.225 |
100.225 |
100.225 |
-0.005 |
0 |
4,403 |
+0 |
Total Volume and Open Interest |
3,681 |
68,196 |
-1,932 |
Long Gilt(LIFFE) |
Mar16 |
160107 |
118~18 |
118~29 |
118~00 |
118~06 |
-0~03 |
178,724 |
412,718 |
+237 |
Jun16 |
160107 |
117~13 |
117~13 |
117~13 |
117~13 |
-0~03 |
|
|
|
Total Volume and Open Interest |
178,724 |
412,718 |
+237 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160107 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.01 |
28,657 |
387,746 |
+8,589 |
Jun16 |
160107 |
99.34 |
99.36 |
99.34 |
99.35 |
+0.02 |
46,660 |
467,354 |
-1,550 |
Sep16 |
160107 |
99.27 |
99.29 |
99.25 |
99.27 |
+0.02 |
60,621 |
322,971 |
+1,466 |
Dec16 |
160107 |
99.18 |
99.19 |
99.14 |
99.16 |
+0.02 |
59,973 |
400,863 |
-1,786 |
Mar17 |
160107 |
99.05 |
99.08 |
99.02 |
99.04 |
+0.02 |
41,906 |
392,274 |
+2,692 |
Jun17 |
160107 |
98.94 |
98.96 |
98.89 |
98.92 |
+0.03 |
43,087 |
285,680 |
-11,492 |
Total Volume and Open Interest |
460,605 |
3,204,074 |
+4,051 |
3-Mth Euribor(LIFFE) |
Mar16 |
160107 |
100.185 |
100.200 |
100.185 |
100.190 |
+0.005 |
75,489 |
442,445 |
-2,432 |
Jun16 |
160107 |
100.220 |
100.235 |
100.210 |
100.215 |
unch |
62,868 |
389,079 |
-10,313 |
Sep16 |
160107 |
100.235 |
100.255 |
100.220 |
100.225 |
-0.005 |
63,225 |
338,665 |
-4,870 |
Total Volume and Open Interest |
531,448 |
3,301,442 |
-19,260 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160107 |
97.78 |
97.79 |
97.77 |
97.79 |
+0.01 |
15,422 |
216,364 |
-4,199 |
Jun16 |
160107 |
97.85 |
97.88 |
97.85 |
97.88 |
+0.02 |
16,565 |
223,979 |
+491 |
Sep16 |
160107 |
97.90 |
97.93 |
97.90 |
97.93 |
+0.02 |
19,241 |
141,184 |
-2,474 |
Dec16 |
160107 |
97.91 |
97.95 |
97.91 |
97.94 |
+0.02 |
15,221 |
111,633 |
+695 |
Mar17 |
160107 |
97.90 |
97.94 |
97.90 |
97.94 |
+0.03 |
12,076 |
81,771 |
+2,639 |
Jun17 |
160107 |
97.88 |
97.92 |
97.88 |
97.91 |
+0.03 |
5,978 |
49,060 |
+1,069 |
Sep17 |
160107 |
97.85 |
97.88 |
97.84 |
97.88 |
+0.04 |
2,998 |
38,249 |
-78 |
Dec17 |
160107 |
97.79 |
97.84 |
97.79 |
97.84 |
+0.05 |
2,415 |
24,286 |
+1,502 |
Mar18 |
160107 |
97.76 |
97.78 |
97.76 |
97.78 |
+0.04 |
324 |
5,756 |
+308 |
Jun18 |
160107 |
97.70 |
97.73 |
97.70 |
97.73 |
+0.06 |
34 |
6,528 |
-8 |
Total Volume and Open Interest |
90,567 |
900,086 |
+137 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160107 |
97.23 |
97.30 |
97.22 |
97.29 |
+0.06 |
112,031 |
728,716 |
+10,807 |
Jun16 |
160107 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.06 |
|
|
|
Total Volume and Open Interest |
112,031 |
728,716 |
+10,807 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160107 |
98.00 |
98.05 |
97.99 |
98.05 |
+0.05 |
143,086 |
726,187 |
+14,439 |
Jun16 |
160107 |
98.05 |
98.05 |
98.05 |
98.05 |
+0.05 |
|
|
|
Total Volume and Open Interest |
143,086 |
726,187 |
+14,439 |
Gold(CMX) |
Feb16 |
160107 |
1093.7 |
1109.9 |
1091.1 |
1107.8 |
+15.9 |
104,638 |
272,995 |
+69 |
Apr16 |
160107 |
1093.6 |
1110.5 |
1092.2 |
1108.4 |
+15.9 |
5,711 |
60,868 |
+3,485 |
Jun16 |
160107 |
1094.6 |
1111.1 |
1092.3 |
1109.1 |
+15.9 |
898 |
29,516 |
+368 |
Aug16 |
160107 |
1096.5 |
1111.3 |
1095.6 |
1109.8 |
+15.8 |
133 |
9,972 |
+2 |
Oct16 |
160107 |
1097.5 |
1112.3 |
1097.5 |
1110.7 |
+15.7 |
42 |
3,066 |
+14 |
Dec16 |
160107 |
1096.7 |
1113.7 |
1095.5 |
1111.8 |
+15.7 |
320 |
17,654 |
-13 |
Feb17 |
160107 |
1104.8 |
1114.9 |
1100.1 |
1113.1 |
+15.7 |
3 |
376 |
+3 |
Apr17 |
160107 |
1114.0 |
1115.3 |
1114.0 |
1114.5 |
+15.7 |
0 |
682 |
+0 |
Jun17 |
160107 |
1116.6 |
1116.6 |
1115.9 |
1115.9 |
+15.7 |
0 |
5,184 |
+0 |
Aug17 |
160107 |
1117.5 |
1117.5 |
1117.5 |
1117.5 |
+15.7 |
0 |
90 |
+0 |
Oct17 |
160107 |
1119.2 |
1119.2 |
1119.2 |
1119.2 |
+15.6 |
|
|
|
Dec17 |
160107 |
1109.0 |
1121.0 |
1109.0 |
1121.0 |
+15.6 |
84 |
6,058 |
-33 |
Total Volume and Open Interest |
111,998 |
413,688 |
+3,860 |
Silver(CMX) |
Mar16 |
160107 |
1399.5 |
1438.5 |
1392.0 |
1434.4 |
+36.8 |
29,584 |
129,393 |
-765 |
May16 |
160107 |
1404.0 |
1440.0 |
1395.0 |
1437.4 |
+36.8 |
941 |
13,544 |
-3 |
Jul16 |
160107 |
1415.5 |
1440.5 |
1404.0 |
1440.5 |
+36.8 |
437 |
6,541 |
+329 |
Sep16 |
160107 |
1443.5 |
1443.5 |
1443.5 |
1443.5 |
+36.7 |
177 |
5,279 |
-81 |
Dec16 |
160107 |
1420.5 |
1449.0 |
1410.0 |
1447.9 |
+36.6 |
555 |
8,891 |
-164 |
Mar17 |
160107 |
1452.9 |
1452.9 |
1452.9 |
1452.9 |
+36.6 |
0 |
39 |
+0 |
May17 |
160107 |
1456.4 |
1456.4 |
1456.4 |
1456.4 |
+36.5 |
0 |
28 |
+0 |
Total Volume and Open Interest |
31,727 |
167,520 |
-674 |
Platinum(NYMEX) |
Jan16 |
160107 |
880.5 |
884.2 |
864.8 |
876.4 |
+2.7 |
97 |
900 |
-53 |
Apr16 |
160107 |
876.5 |
885.2 |
862.6 |
877.5 |
+2.5 |
11,395 |
61,773 |
+76 |
Jul16 |
160107 |
880.8 |
885.7 |
865.3 |
878.4 |
+2.6 |
56 |
2,760 |
+17 |
Oct16 |
160107 |
878.9 |
879.7 |
878.9 |
879.7 |
+2.6 |
0 |
24 |
+0 |
Total Volume and Open Interest |
11,552 |
65,506 |
+39 |
Palladium(NYMEX) |
Mar16 |
160107 |
508.45 |
511.30 |
484.10 |
493.00 |
-12.05 |
3,798 |
24,643 |
+280 |
Jun16 |
160107 |
506.00 |
507.30 |
487.85 |
493.50 |
-12.10 |
36 |
357 |
+23 |
Sep16 |
160107 |
498.95 |
500.00 |
487.00 |
494.40 |
-11.55 |
0 |
10 |
+0 |
Total Volume and Open Interest |
3,840 |
25,036 |
+305 |
Copper(CMX) |
Mar16 |
160107 |
209.10 |
209.40 |
199.00 |
202.20 |
-6.60 |
41,855 |
125,736 |
-280 |
May16 |
160107 |
209.50 |
209.50 |
199.75 |
202.85 |
-6.55 |
2,415 |
23,368 |
-155 |
Jul16 |
160107 |
208.85 |
208.85 |
202.10 |
203.40 |
-6.55 |
1,063 |
8,876 |
+62 |
Sep16 |
160107 |
208.60 |
208.70 |
202.60 |
203.90 |
-6.50 |
392 |
2,932 |
+36 |
Dec16 |
160107 |
208.60 |
208.60 |
201.45 |
204.30 |
-6.35 |
89 |
4,051 |
-30 |
Total Volume and Open Interest |
46,332 |
171,819 |
-458 |
E-mini DJIA Index(CBOT) |
Mar16 |
160107 |
16858 |
16881 |
16367 |
16419 |
-419 |
190,444 |
74,645 |
-1,930 |
Jun16 |
160107 |
16818 |
16818 |
16301 |
16347 |
-417 |
42 |
138 |
+6 |
Sep16 |
160107 |
16333 |
16333 |
16279 |
16279 |
-417 |
1 |
107 |
+1 |
Dec16 |
160107 |
16219 |
16219 |
16219 |
16219 |
-417 |
|
|
|
Total Volume and Open Interest |
190,487 |
74,890 |
-1,923 |
S & P 500(CME) |
Mar16 |
160107 |
1987.00 |
1990.50 |
1929.20 |
1932.90 |
-53.00 |
7,511 |
93,768 |
+496 |
Jun16 |
160107 |
1947.50 |
1961.00 |
1924.80 |
1925.60 |
-53.20 |
278 |
3,378 |
-213 |
Sep16 |
160107 |
1919.40 |
1920.50 |
1918.50 |
1919.40 |
-53.10 |
65 |
126 |
+16 |
Dec16 |
160107 |
1914.00 |
1915.10 |
1913.10 |
1914.00 |
-53.10 |
|
|
|
Total Volume and Open Interest |
7,854 |
97,272 |
+299 |
S & P 500 E-Mini(Globex) |
Mar16 |
160107 |
1987.75 |
1991.00 |
1928.50 |
1933.00 |
-53.00 |
1,688,974 |
2,562,248 |
-7,321 |
Jun16 |
160107 |
1980.50 |
1983.50 |
1921.50 |
1925.50 |
-53.25 |
1,568 |
10,310 |
-288 |
Sep16 |
160107 |
1975.00 |
1977.25 |
1915.25 |
1919.50 |
-53.00 |
559 |
1,118 |
+100 |
Dec16 |
160107 |
1950.50 |
1971.50 |
1913.25 |
1914.00 |
-53.00 |
6 |
52 |
+1 |
Total Volume and Open Interest |
1,691,107 |
2,573,728 |
-7,508 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160107 |
4450.30 |
4458.50 |
4283.00 |
4289.30 |
-157.50 |
301,175 |
301,767 |
-8,501 |
Jun16 |
160107 |
4447.00 |
4452.80 |
4280.80 |
4284.80 |
-157.50 |
105 |
322 |
+14 |
Sep16 |
160107 |
4281.30 |
4281.30 |
4281.30 |
4281.30 |
-157.50 |
20 |
16 |
+0 |
Total Volume and Open Interest |
301,300 |
302,181 |
-8,487 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160107 |
1358.20 |
1359.30 |
1317.10 |
1318.80 |
-38.80 |
23,508 |
86,532 |
+715 |
Jun16 |
160107 |
1313.20 |
1313.20 |
1313.20 |
1313.20 |
-38.60 |
0 |
2 |
+0 |
Sep16 |
160107 |
1308.90 |
1308.90 |
1308.90 |
1308.90 |
-38.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
23,508 |
86,550 |
+715 |
Volatility Index(CBOE) |
Jan16 |
160107 |
20.35 |
23.65 |
20.08 |
23.53 |
+3.20 |
89,874 |
102,914 |
-6,457 |
Feb16 |
160107 |
19.80 |
21.86 |
19.60 |
21.78 |
+1.95 |
51,872 |
88,146 |
+4,766 |
Mar16 |
160107 |
19.68 |
21.30 |
19.55 |
21.18 |
+1.50 |
18,407 |
19,131 |
+463 |
Apr16 |
160107 |
19.87 |
21.25 |
19.75 |
21.13 |
+1.25 |
8,876 |
14,969 |
+513 |
Total Volume and Open Interest |
176,200 |
252,341 |
+200 |
Russell 2000(ICE) |
Mar16 |
160107 |
1090.60 |
1092.80 |
1056.80 |
1057.80 |
-33.40 |
105,887 |
376,069 |
+4,303 |
Jun16 |
160107 |
1080.00 |
1080.00 |
1056.80 |
1056.80 |
-33.40 |
1 |
4 |
-1 |
Sep16 |
160107 |
1053.60 |
1053.60 |
1053.60 |
1053.60 |
-33.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
105,888 |
376,074 |
+4,302 |
Nikkei 225(CME) |
Mar16 |
160107 |
18075 |
18195 |
17500 |
17605 |
-470 |
15,076 |
47,045 |
-815 |
Jun16 |
160107 |
17800 |
17800 |
17560 |
17560 |
-470 |
0 |
16 |
+0 |
Total Volume and Open Interest |
15,076 |
47,061 |
-815 |
Nikkei 225(SGX) |
Mar16 |
160107 |
17650 |
17745 |
17465 |
17660 |
-555 |
129,052 |
213,515 |
+2,964 |
Jun16 |
160107 |
17425 |
17565 |
17425 |
17545 |
-555 |
887 |
1,417 |
+593 |
Sep16 |
160107 |
17525 |
17525 |
17525 |
17525 |
-555 |
0 |
20 |
+0 |
Total Volume and Open Interest |
131,415 |
226,471 |
+4,849 |
CAC 40(EURONEXT) |
Jan16 |
160107 |
4395.5 |
4424.0 |
4318.5 |
4402.5 |
-76.0 |
95,385 |
251,772 |
-9,672 |
Feb16 |
160107 |
4369.5 |
4415.0 |
4322.0 |
4397.0 |
-76.0 |
81 |
206 |
+31 |
Mar16 |
160107 |
4391.0 |
4414.0 |
4317.5 |
4397.0 |
-76.0 |
334 |
10,180 |
-88 |
Total Volume and Open Interest |
95,800 |
262,163 |
-9,729 |
Hang Seng Index(HKFE) |
Jan16 |
160107 |
20852 |
20878 |
20258 |
20348 |
-513 |
141,481 |
98,973 |
+3,203 |
Feb16 |
160107 |
20846 |
20876 |
20284 |
20355 |
-511 |
1,614 |
1,949 |
+672 |
Mar16 |
160107 |
20752 |
20822 |
20228 |
20303 |
-517 |
416 |
6,105 |
+92 |
Total Volume and Open Interest |
144,033 |
108,386 |
+4,069 |
DAX(EUREX) |
Mar16 |
160107 |
9986.5 |
10041.0 |
9810.5 |
9973.5 |
-245.5 |
102,731 |
134,971 |
+641 |
Jun16 |
160107 |
10038.0 |
10076.5 |
9858.0 |
10016.5 |
-244.5 |
2,443 |
7,692 |
+1,805 |
Sep16 |
160107 |
10048.0 |
10048.0 |
9914.0 |
10016.5 |
-245.5 |
84 |
40 |
+8 |
Total Volume and Open Interest |
105,258 |
142,703 |
+2,454 |
FT-SE 100(EURONEXT) |
Mar16 |
160107 |
6000.00 |
6014.50 |
5823.50 |
5894.50 |
-117.50 |
109,831 |
531,247 |
+1,893 |
Jun16 |
160107 |
5870.00 |
5870.00 |
5842.00 |
5842.00 |
-117.00 |
1 |
3,138 |
+0 |
Sep16 |
160107 |
5796.00 |
5796.00 |
5796.00 |
5796.00 |
-117.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,832 |
534,386 |
+1,893 |
SPI 200(SFE) |
Mar16 |
160107 |
5081.0 |
5100.0 |
4948.0 |
4958.0 |
-118.0 |
46,050 |
234,682 |
+1,495 |
Jun16 |
160107 |
4973.0 |
4973.0 |
4947.0 |
4947.0 |
-118.0 |
10 |
1,579 |
+1 |
Sep16 |
160107 |
4895.0 |
4895.0 |
4895.0 |
4895.0 |
-118.0 |
0 |
635 |
+0 |
Total Volume and Open Interest |
46,359 |
239,892 |
+1,444 |
FTSE MIB(ISE) |
Mar16 |
160107 |
20005.00 |
20285.00 |
19810.00 |
20195.00 |
-258.00 |
27,253 |
71,858 |
-939 |
Jun16 |
160107 |
19565.00 |
19800.00 |
19435.00 |
19793.00 |
-255.00 |
7 |
73 |
-3 |
Sep16 |
160107 |
19691.00 |
19691.00 |
19691.00 |
19691.00 |
-255.00 |
|
|
|
Total Volume and Open Interest |
27,260 |
71,931 |
-942 |
KOSPI 200(KFE) |
Mar16 |
160107 |
231.35 |
232.50 |
230.40 |
232.50 |
-2.95 |
167,792 |
96,585 |
-1,078 |
Jun16 |
160107 |
231.90 |
233.50 |
231.90 |
233.50 |
-2.60 |
755 |
1,495 |
+78 |
Sep16 |
160107 |
234.05 |
234.60 |
233.60 |
234.60 |
-1.50 |
13 |
336 |
+0 |
Total Volume and Open Interest |
168,562 |
99,665 |
-998 |
GSCI(CME) |
Jan16 |
160107 |
293.35 |
299.85 |
292.35 |
295.05 |
-2.70 |
29 |
12,380 |
+13 |
Feb16 |
160107 |
300.35 |
303.35 |
299.10 |
300.35 |
-2.65 |
|
|
|
Mar16 |
160107 |
307.35 |
307.35 |
307.35 |
307.35 |
-2.65 |
|
|
|
Total Volume and Open Interest |
29 |
12,380 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|