|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 08, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
160108 |
877.50 |
884.75 |
877.50 |
879.50 |
+2.50 |
3,910 |
6,732 |
-1,294 |
Mar16 |
160108 |
865.00 |
871.00 |
863.50 |
865.25 |
+0.75 |
135,361 |
328,373 |
+5,181 |
May16 |
160108 |
867.25 |
873.50 |
866.25 |
868.00 |
+0.75 |
44,224 |
125,833 |
+2,562 |
Jul16 |
160108 |
873.75 |
880.00 |
873.00 |
874.75 |
+1.00 |
28,325 |
99,561 |
+915 |
Aug16 |
160108 |
879.00 |
881.75 |
876.00 |
877.00 |
+1.00 |
635 |
12,536 |
+8 |
Sep16 |
160108 |
877.25 |
880.75 |
874.75 |
876.25 |
+1.00 |
295 |
3,705 |
+25 |
Nov16 |
160108 |
878.25 |
883.00 |
876.25 |
878.50 |
+0.75 |
7,178 |
83,592 |
+201 |
Jan17 |
160108 |
886.75 |
888.00 |
882.75 |
884.00 |
+0.50 |
247 |
813 |
+114 |
Mar17 |
160108 |
889.00 |
889.25 |
884.75 |
886.50 |
unch |
26 |
1,510 |
+1 |
May17 |
160108 |
892.25 |
892.50 |
890.00 |
890.00 |
unch |
17 |
884 |
-2 |
Jul17 |
160108 |
899.00 |
899.00 |
894.00 |
895.75 |
unch |
29 |
977 |
+1 |
Aug17 |
160108 |
893.25 |
893.25 |
893.25 |
893.25 |
unch |
0 |
42 |
+0 |
Sep17 |
160108 |
888.75 |
888.75 |
888.75 |
888.75 |
unch |
0 |
26 |
+0 |
Nov17 |
160108 |
888.50 |
890.00 |
884.50 |
885.75 |
-0.25 |
12 |
1,187 |
+5 |
Total Volume and Open Interest |
220,261 |
665,787 |
+7,718 |
Soybean Meal(CBOT) |
Jan16 |
160108 |
268.40 |
269.90 |
267.80 |
267.90 |
+1.70 |
769 |
1,526 |
-421 |
Mar16 |
160108 |
268.40 |
271.10 |
267.90 |
268.70 |
+1.30 |
43,398 |
192,701 |
+742 |
May16 |
160108 |
270.70 |
273.40 |
270.40 |
271.20 |
+1.20 |
11,842 |
72,371 |
+1,478 |
Jul16 |
160108 |
273.70 |
276.30 |
273.30 |
274.00 |
+0.90 |
8,077 |
56,856 |
+402 |
Aug16 |
160108 |
276.50 |
277.50 |
274.70 |
275.30 |
+0.70 |
871 |
16,808 |
-81 |
Sep16 |
160108 |
276.90 |
279.00 |
276.00 |
276.60 |
+0.80 |
1,199 |
14,719 |
+178 |
Oct16 |
160108 |
277.90 |
279.00 |
276.30 |
276.90 |
+0.70 |
550 |
11,346 |
+111 |
Dec16 |
160108 |
279.20 |
280.30 |
277.40 |
278.10 |
+0.60 |
1,550 |
35,991 |
+553 |
Jan17 |
160108 |
280.90 |
281.20 |
279.30 |
279.30 |
+0.50 |
55 |
1,727 |
+23 |
Mar17 |
160108 |
282.10 |
282.50 |
280.40 |
280.40 |
+0.50 |
47 |
2,256 |
+34 |
Total Volume and Open Interest |
68,362 |
408,636 |
+3,020 |
Soybean Oil(CBOT) |
Jan16 |
160108 |
29.42 |
29.54 |
29.42 |
29.45 |
+0.01 |
1,859 |
1,271 |
-855 |
Mar16 |
160108 |
29.61 |
29.87 |
29.50 |
29.64 |
+0.02 |
59,024 |
173,097 |
+1,158 |
May16 |
160108 |
29.85 |
30.09 |
29.72 |
29.88 |
+0.03 |
15,669 |
84,322 |
-225 |
Jul16 |
160108 |
30.10 |
30.33 |
29.97 |
30.14 |
+0.04 |
10,588 |
62,269 |
+1,532 |
Aug16 |
160108 |
30.17 |
30.29 |
30.05 |
30.20 |
+0.03 |
1,617 |
9,693 |
+332 |
Sep16 |
160108 |
30.25 |
30.34 |
30.11 |
30.26 |
+0.03 |
1,157 |
9,807 |
+311 |
Oct16 |
160108 |
30.23 |
30.35 |
30.12 |
30.28 |
+0.05 |
419 |
9,025 |
+13 |
Dec16 |
160108 |
30.32 |
30.55 |
30.21 |
30.38 |
+0.06 |
1,141 |
31,713 |
+202 |
Jan17 |
160108 |
30.78 |
30.78 |
30.53 |
30.60 |
+0.05 |
128 |
1,988 |
+61 |
Mar17 |
160108 |
30.83 |
30.89 |
30.75 |
30.80 |
+0.05 |
107 |
1,821 |
+76 |
Total Volume and Open Interest |
91,750 |
387,752 |
+2,617 |
Canola(WCE) |
Jan16 |
160108 |
473.2 |
473.2 |
473.2 |
473.2 |
+3.3 |
0 |
874 |
-1,039 |
Mar16 |
160108 |
478.2 |
483.3 |
478.2 |
481.3 |
+3.3 |
10,006 |
132,878 |
+156 |
May16 |
160108 |
485.8 |
490.6 |
485.3 |
488.6 |
+3.5 |
6,909 |
19,351 |
+2,455 |
Jul16 |
160108 |
490.4 |
494.8 |
488.9 |
493.2 |
+4.4 |
3,628 |
18,219 |
+581 |
Nov16 |
160108 |
485.0 |
493.0 |
485.0 |
490.2 |
+5.2 |
1,127 |
14,399 |
+163 |
Total Volume and Open Interest |
21,690 |
186,511 |
+2,319 |
Corn(CBOT) |
Mar16 |
160108 |
353.00 |
357.75 |
352.75 |
357.00 |
+4.00 |
138,855 |
727,995 |
-2,605 |
May16 |
160108 |
358.25 |
363.25 |
358.00 |
362.75 |
+4.25 |
26,935 |
204,903 |
+1,381 |
Jul16 |
160108 |
364.50 |
369.75 |
364.25 |
369.00 |
+4.50 |
27,098 |
179,865 |
+1,178 |
Sep16 |
160108 |
370.25 |
375.00 |
370.25 |
374.75 |
+4.50 |
6,544 |
76,056 |
+870 |
Dec16 |
160108 |
378.50 |
383.25 |
378.25 |
383.00 |
+4.25 |
14,130 |
148,710 |
+842 |
Mar17 |
160108 |
388.25 |
392.75 |
388.25 |
392.75 |
+4.00 |
396 |
9,380 |
+216 |
May17 |
160108 |
395.00 |
399.25 |
395.00 |
399.00 |
+4.00 |
102 |
2,106 |
+31 |
Jul17 |
160108 |
399.50 |
404.00 |
399.50 |
403.75 |
+3.75 |
143 |
2,775 |
+25 |
Sep17 |
160108 |
398.25 |
399.25 |
398.25 |
399.25 |
+3.50 |
47 |
1,329 |
+35 |
Dec17 |
160108 |
397.00 |
399.50 |
396.50 |
398.25 |
+2.75 |
425 |
4,713 |
+56 |
Total Volume and Open Interest |
214,733 |
1,358,585 |
+2,068 |
Wheat(CBOT) |
Mar16 |
160108 |
468.25 |
480.00 |
467.50 |
478.50 |
+10.00 |
44,780 |
243,337 |
+1,345 |
May16 |
160108 |
473.25 |
484.75 |
473.25 |
483.75 |
+10.50 |
8,956 |
56,595 |
+13 |
Jul16 |
160108 |
480.50 |
491.00 |
479.50 |
490.25 |
+9.75 |
6,913 |
65,126 |
+932 |
Sep16 |
160108 |
490.00 |
500.50 |
490.00 |
499.75 |
+9.75 |
1,057 |
12,925 |
+283 |
Dec16 |
160108 |
505.00 |
514.00 |
504.50 |
513.50 |
+9.00 |
1,105 |
22,861 |
+124 |
Mar17 |
160108 |
519.50 |
525.00 |
519.50 |
525.00 |
+8.75 |
10 |
2,153 |
-2 |
Total Volume and Open Interest |
62,824 |
403,206 |
+2,697 |
Wheat(KCBT) |
Mar16 |
160108 |
462.25 |
477.00 |
462.00 |
472.75 |
+10.00 |
16,503 |
110,937 |
-1,270 |
May16 |
160108 |
473.00 |
486.50 |
473.00 |
482.50 |
+10.00 |
4,090 |
24,630 |
+470 |
Jul16 |
160108 |
481.50 |
496.00 |
481.25 |
492.25 |
+10.00 |
5,364 |
43,286 |
-296 |
Sep16 |
160108 |
498.00 |
509.00 |
498.00 |
505.75 |
+9.75 |
1,113 |
7,791 |
+182 |
Dec16 |
160108 |
518.50 |
528.00 |
517.50 |
525.50 |
+9.75 |
1,402 |
13,924 |
+317 |
Mar17 |
160108 |
532.50 |
540.75 |
532.25 |
540.00 |
+9.50 |
479 |
2,950 |
+215 |
Total Volume and Open Interest |
28,961 |
203,946 |
-377 |
Wheat(MGE) |
Mar16 |
160108 |
493.25 |
504.50 |
493.25 |
501.00 |
+6.25 |
4,365 |
33,702 |
+162 |
May16 |
160108 |
500.75 |
511.25 |
500.25 |
508.00 |
+6.50 |
1,658 |
14,449 |
+70 |
Jul16 |
160108 |
509.00 |
520.25 |
509.00 |
516.75 |
+6.25 |
1,687 |
12,261 |
+107 |
Sep16 |
160108 |
523.25 |
530.25 |
522.25 |
527.75 |
+5.75 |
472 |
6,453 |
+93 |
Dec16 |
160108 |
539.50 |
546.50 |
539.50 |
543.25 |
+5.25 |
261 |
4,977 |
+33 |
Total Volume and Open Interest |
8,857 |
72,810 |
+558 |
Oats(CBOT) |
Mar16 |
160108 |
208.25 |
212.00 |
208.25 |
210.75 |
+2.00 |
261 |
7,074 |
-13 |
May16 |
160108 |
208.25 |
212.75 |
208.25 |
211.75 |
+4.00 |
41 |
1,508 |
+24 |
Jul16 |
160108 |
213.25 |
219.00 |
213.25 |
216.25 |
+3.50 |
15 |
433 |
-2 |
Sep16 |
160108 |
221.75 |
221.75 |
221.75 |
221.75 |
+3.50 |
0 |
26 |
+0 |
Total Volume and Open Interest |
322 |
9,162 |
+14 |
Rough Rice(CBOT) |
Jan16 |
160108 |
11.35 |
11.61 |
11.35 |
11.61 |
+0.23 |
35 |
55 |
-31 |
Mar16 |
160108 |
11.59 |
11.86 |
11.56 |
11.85 |
+0.23 |
418 |
9,770 |
+52 |
May16 |
160108 |
12.13 |
12.13 |
12.10 |
12.13 |
+0.22 |
0 |
2,593 |
+0 |
Jul16 |
160108 |
12.39 |
12.39 |
12.39 |
12.39 |
+0.22 |
28 |
945 |
+25 |
Total Volume and Open Interest |
481 |
13,458 |
+46 |
Live Cattle(CME) |
Feb16 |
160108 |
133.500 |
134.850 |
132.350 |
132.880 |
-0.655 |
19,543 |
96,806 |
-1,288 |
Apr16 |
160108 |
134.485 |
135.900 |
133.380 |
133.825 |
-0.475 |
11,529 |
74,935 |
+1,109 |
Jun16 |
160108 |
124.885 |
126.250 |
123.730 |
124.285 |
-0.500 |
6,884 |
55,623 |
+1,092 |
Aug16 |
160108 |
121.150 |
122.430 |
119.885 |
120.480 |
-0.805 |
3,037 |
19,736 |
+719 |
Oct16 |
160108 |
122.430 |
123.535 |
120.900 |
121.550 |
-0.780 |
1,376 |
10,335 |
+262 |
Dec16 |
160108 |
122.950 |
123.700 |
121.035 |
121.650 |
-0.635 |
920 |
7,540 |
+457 |
Total Volume and Open Interest |
43,537 |
267,513 |
+2,442 |
Feeder Cattle(CME) |
Jan16 |
160108 |
163.050 |
165.550 |
158.700 |
159.435 |
-4.395 |
1,543 |
6,397 |
-313 |
Mar16 |
160108 |
160.250 |
162.600 |
156.100 |
157.330 |
-3.620 |
4,179 |
14,487 |
+147 |
Apr16 |
160108 |
159.900 |
162.250 |
155.735 |
157.380 |
-3.450 |
1,148 |
3,931 |
+120 |
May16 |
160108 |
159.485 |
161.630 |
155.330 |
157.185 |
-3.015 |
928 |
5,353 |
+117 |
Aug16 |
160108 |
160.650 |
162.750 |
156.550 |
159.000 |
-2.550 |
560 |
4,454 |
+146 |
Sep16 |
160108 |
158.250 |
160.050 |
154.850 |
157.300 |
-2.135 |
161 |
535 |
+13 |
Oct16 |
160108 |
157.050 |
157.100 |
151.750 |
153.950 |
-2.300 |
79 |
274 |
-20 |
Total Volume and Open Interest |
8,652 |
35,753 |
+223 |
Lean Hogs(CME) |
Feb16 |
160108 |
59.600 |
60.950 |
59.300 |
59.850 |
+0.300 |
14,744 |
64,467 |
-3,031 |
Apr16 |
160108 |
65.080 |
66.450 |
65.080 |
65.225 |
-0.375 |
8,200 |
45,302 |
+1,596 |
May16 |
160108 |
73.750 |
73.750 |
72.900 |
73.100 |
-0.230 |
66 |
1,048 |
+29 |
Jun16 |
160108 |
76.650 |
77.580 |
76.500 |
77.080 |
+0.130 |
2,580 |
26,020 |
+304 |
Jul16 |
160108 |
76.600 |
77.400 |
76.450 |
76.850 |
-0.050 |
594 |
8,078 |
+107 |
Aug16 |
160108 |
76.500 |
77.180 |
76.200 |
76.885 |
+0.350 |
1,361 |
8,868 |
+260 |
Oct16 |
160108 |
65.050 |
65.850 |
64.900 |
65.400 |
-0.030 |
1,092 |
5,716 |
+287 |
Dec16 |
160108 |
61.500 |
61.950 |
61.180 |
61.485 |
-0.095 |
826 |
4,800 |
+440 |
Total Volume and Open Interest |
29,541 |
164,924 |
+34 |
Class III Milk(CME) |
Jan16 |
160108 |
13.59 |
13.68 |
13.58 |
13.68 |
+0.11 |
274 |
3,988 |
-28 |
Feb16 |
160108 |
13.23 |
13.57 |
13.21 |
13.55 |
+0.32 |
270 |
4,828 |
+93 |
Mar16 |
160108 |
13.58 |
13.87 |
13.57 |
13.86 |
+0.29 |
136 |
3,668 |
+37 |
Apr16 |
160108 |
14.06 |
14.30 |
14.03 |
14.30 |
+0.24 |
142 |
2,930 |
+49 |
May16 |
160108 |
14.41 |
14.67 |
14.36 |
14.66 |
+0.26 |
67 |
2,756 |
+27 |
Jun16 |
160108 |
14.70 |
14.97 |
14.65 |
14.90 |
+0.20 |
87 |
2,530 |
+19 |
Jul16 |
160108 |
15.09 |
15.21 |
15.04 |
15.15 |
+0.06 |
79 |
2,179 |
+33 |
Aug16 |
160108 |
15.47 |
15.56 |
15.45 |
15.54 |
-0.03 |
87 |
1,922 |
+42 |
Sep16 |
160108 |
15.83 |
15.84 |
15.73 |
15.82 |
-0.05 |
34 |
1,906 |
+15 |
Oct16 |
160108 |
15.92 |
15.93 |
15.89 |
15.93 |
-0.02 |
26 |
1,519 |
+12 |
Nov16 |
160108 |
15.87 |
15.87 |
15.85 |
15.86 |
-0.01 |
31 |
1,380 |
-8 |
Dec16 |
160108 |
15.75 |
15.75 |
15.69 |
15.75 |
unch |
30 |
1,302 |
+7 |
Jan17 |
160108 |
15.80 |
15.80 |
15.75 |
15.80 |
unch |
9 |
108 |
+6 |
Total Volume and Open Interest |
1,282 |
31,343 |
+314 |
Cocoa(ICE) |
Mar16 |
160108 |
2985 |
3025 |
2975 |
3017 |
+54 |
28,951 |
90,105 |
-3,865 |
May16 |
160108 |
2986 |
3024 |
2976 |
3017 |
+51 |
12,910 |
48,206 |
+1,219 |
Jul16 |
160108 |
2987 |
3019 |
2975 |
3015 |
+49 |
3,950 |
25,600 |
+286 |
Sep16 |
160108 |
2977 |
3013 |
2973 |
3010 |
+47 |
3,666 |
19,587 |
+750 |
Dec16 |
160108 |
2968 |
2994 |
2950 |
2992 |
+48 |
2,097 |
11,682 |
+749 |
Mar17 |
160108 |
2948 |
2975 |
2942 |
2975 |
+49 |
745 |
19,651 |
-41 |
May17 |
160108 |
2944 |
2970 |
2944 |
2970 |
+49 |
111 |
1,573 |
+51 |
Total Volume and Open Interest |
52,431 |
221,636 |
-850 |
Coffee "C"(ICE) |
Mar16 |
160108 |
119.60 |
119.90 |
118.25 |
119.00 |
+0.55 |
16,611 |
86,345 |
+1,394 |
May16 |
160108 |
121.30 |
122.05 |
120.50 |
121.20 |
+0.60 |
4,668 |
34,302 |
-161 |
Jul16 |
160108 |
123.75 |
124.05 |
122.50 |
123.15 |
+0.55 |
2,667 |
21,477 |
+464 |
Sep16 |
160108 |
125.00 |
125.75 |
124.20 |
124.90 |
+0.55 |
1,288 |
10,397 |
+22 |
Dec16 |
160108 |
127.60 |
128.05 |
126.50 |
127.25 |
+0.60 |
956 |
14,723 |
+530 |
Mar17 |
160108 |
130.50 |
130.50 |
128.90 |
129.70 |
+0.70 |
154 |
3,523 |
-73 |
Total Volume and Open Interest |
26,398 |
174,717 |
+2,180 |
Orange Juice(ICE) |
Jan16 |
160108 |
130.85 |
130.85 |
130.85 |
130.85 |
-6.80 |
1 |
519 |
-1 |
Mar16 |
160108 |
140.05 |
140.15 |
134.45 |
135.20 |
-5.00 |
490 |
11,592 |
+71 |
May16 |
160108 |
139.60 |
139.60 |
134.95 |
135.40 |
-4.70 |
32 |
1,414 |
+0 |
Jul16 |
160108 |
140.50 |
140.50 |
136.20 |
136.20 |
-5.10 |
24 |
497 |
+22 |
Sep16 |
160108 |
137.40 |
137.40 |
137.10 |
137.10 |
-4.30 |
25 |
113 |
+25 |
Nov16 |
160108 |
138.00 |
138.05 |
138.00 |
138.05 |
-3.35 |
0 |
4 |
+0 |
Total Volume and Open Interest |
572 |
14,142 |
+117 |
Sugar #11(ICE) |
Mar16 |
160108 |
14.75 |
14.98 |
14.44 |
14.46 |
-0.29 |
66,268 |
372,366 |
-7,496 |
May16 |
160108 |
14.42 |
14.65 |
14.17 |
14.18 |
-0.27 |
30,208 |
182,691 |
-1,170 |
Jul16 |
160108 |
14.18 |
14.36 |
13.92 |
13.94 |
-0.25 |
18,372 |
138,488 |
-355 |
Oct16 |
160108 |
14.29 |
14.42 |
14.00 |
14.02 |
-0.24 |
9,100 |
78,959 |
+1,064 |
Mar17 |
160108 |
14.68 |
14.82 |
14.41 |
14.44 |
-0.24 |
3,083 |
44,674 |
-597 |
May17 |
160108 |
14.43 |
14.55 |
14.17 |
14.19 |
-0.24 |
233 |
9,446 |
+94 |
Jul17 |
160108 |
14.17 |
14.29 |
13.88 |
13.91 |
-0.26 |
725 |
14,266 |
-394 |
Oct17 |
160108 |
14.10 |
14.19 |
13.79 |
13.82 |
-0.28 |
606 |
11,717 |
+352 |
Total Volume and Open Interest |
128,770 |
860,205 |
-8,492 |
London Cocoa(LCE) |
Mar16 |
160108 |
2111 |
2158 |
2111 |
2155 |
+48 |
19,005 |
84,100 |
-2,555 |
May16 |
160108 |
2115 |
2156 |
2115 |
2154 |
+45 |
12,073 |
35,663 |
-314 |
Jul16 |
160108 |
2114 |
2153 |
2113 |
2151 |
+45 |
10,696 |
43,423 |
-766 |
Sep16 |
160108 |
2110 |
2147 |
2108 |
2145 |
+44 |
6,151 |
37,642 |
-117 |
Dec16 |
160108 |
2081 |
2120 |
2080 |
2119 |
+45 |
4,087 |
26,101 |
+395 |
Mar17 |
160108 |
2061 |
2100 |
2058 |
2099 |
+47 |
1,084 |
28,525 |
-424 |
May17 |
160108 |
2094 |
2094 |
2094 |
2094 |
+47 |
187 |
638 |
+81 |
Total Volume and Open Interest |
53,362 |
256,240 |
-3,695 |
London Sugar(LCE) |
Mar16 |
160108 |
429.00 |
432.50 |
419.10 |
419.70 |
-9.10 |
10,242 |
44,460 |
+934 |
May16 |
160108 |
419.30 |
422.70 |
412.10 |
412.70 |
-6.10 |
8,021 |
21,497 |
+602 |
Aug16 |
160108 |
412.20 |
415.00 |
405.40 |
406.10 |
-5.40 |
4,177 |
11,628 |
+683 |
Oct16 |
160108 |
403.50 |
408.50 |
399.60 |
400.20 |
-4.50 |
1,421 |
7,069 |
+603 |
Dec16 |
160108 |
401.30 |
405.80 |
397.80 |
398.30 |
-3.80 |
421 |
2,163 |
-24 |
Total Volume and Open Interest |
24,425 |
89,129 |
+2,886 |
Cotton(ICE) |
Mar16 |
160108 |
61.52 |
61.90 |
61.31 |
61.40 |
-0.03 |
24,229 |
121,454 |
-21 |
May16 |
160108 |
62.18 |
62.47 |
61.98 |
62.06 |
-0.06 |
4,781 |
32,007 |
-718 |
Jul16 |
160108 |
62.85 |
63.20 |
62.70 |
62.80 |
-0.06 |
2,014 |
19,530 |
+564 |
Oct16 |
160108 |
62.49 |
62.49 |
62.49 |
62.49 |
-0.07 |
0 |
3 |
+0 |
Dec16 |
160108 |
62.93 |
63.19 |
62.77 |
62.95 |
-0.02 |
759 |
11,518 |
+208 |
Mar17 |
160108 |
63.94 |
63.94 |
63.86 |
63.86 |
-0.04 |
53 |
541 |
+53 |
Total Volume and Open Interest |
31,836 |
185,209 |
+86 |
Lumber(CME) |
Jan16 |
160108 |
250.6 |
257.9 |
250.0 |
257.0 |
+6.5 |
155 |
396 |
-81 |
Mar16 |
160108 |
247.0 |
247.7 |
243.2 |
247.1 |
+1.0 |
307 |
2,848 |
+96 |
May16 |
160108 |
247.0 |
247.4 |
244.0 |
246.4 |
+0.4 |
60 |
589 |
+37 |
Jul16 |
160108 |
250.1 |
250.1 |
248.0 |
248.0 |
-2.5 |
1 |
36 |
+1 |
Total Volume and Open Interest |
525 |
3,880 |
+55 |
Crude Oil(NYM) |
Feb16 |
160108 |
33.30 |
34.34 |
32.64 |
33.16 |
-0.11 |
563,811 |
431,502 |
-4,881 |
Mar16 |
160108 |
34.50 |
35.54 |
33.78 |
34.32 |
-0.17 |
195,608 |
321,118 |
+38,363 |
Apr16 |
160108 |
35.69 |
36.67 |
34.90 |
35.48 |
-0.16 |
77,416 |
140,803 |
+8,897 |
May16 |
160108 |
37.27 |
37.55 |
35.94 |
36.55 |
-0.13 |
32,883 |
84,727 |
+454 |
Jun16 |
160108 |
37.62 |
38.59 |
36.85 |
37.49 |
-0.09 |
44,196 |
145,817 |
+3,180 |
Jul16 |
160108 |
38.35 |
39.10 |
37.65 |
38.27 |
-0.05 |
11,978 |
42,677 |
+16 |
Aug16 |
160108 |
39.30 |
39.68 |
38.37 |
38.91 |
-0.03 |
6,278 |
32,204 |
+424 |
Sep16 |
160108 |
40.09 |
40.40 |
38.90 |
39.47 |
-0.02 |
11,938 |
65,165 |
+2,232 |
Oct16 |
160108 |
40.43 |
40.49 |
39.34 |
39.97 |
-0.01 |
3,679 |
30,767 |
+132 |
Nov16 |
160108 |
41.19 |
41.19 |
40.04 |
40.47 |
unch |
2,257 |
26,348 |
+366 |
Dec16 |
160108 |
41.01 |
41.89 |
40.32 |
40.99 |
+0.01 |
29,672 |
168,246 |
-451 |
Jan17 |
160108 |
42.20 |
42.20 |
40.78 |
41.42 |
+0.02 |
1,200 |
23,470 |
-197 |
Feb17 |
160108 |
41.80 |
41.83 |
41.80 |
41.83 |
+0.03 |
591 |
9,783 |
+119 |
Mar17 |
160108 |
42.23 |
42.23 |
42.23 |
42.23 |
+0.03 |
1,571 |
12,842 |
+514 |
Apr17 |
160108 |
42.61 |
42.61 |
42.61 |
42.61 |
+0.03 |
226 |
6,321 |
+59 |
May17 |
160108 |
42.95 |
42.95 |
42.95 |
42.95 |
+0.02 |
299 |
5,391 |
+101 |
Total Volume and Open Interest |
1,004,350 |
1,753,802 |
+50,601 |
e-miNY Crude Oil(NYM) |
Feb16 |
160108 |
33.350 |
34.375 |
32.650 |
33.150 |
-0.125 |
12,395 |
3,676 |
+36 |
Mar16 |
160108 |
34.550 |
35.575 |
33.800 |
34.325 |
-0.175 |
996 |
1,298 |
-103 |
Apr16 |
160108 |
35.800 |
36.550 |
34.925 |
35.475 |
-0.175 |
214 |
453 |
+62 |
May16 |
160108 |
36.975 |
36.975 |
36.475 |
36.550 |
-0.125 |
55 |
499 |
+27 |
Jun16 |
160108 |
37.550 |
38.300 |
37.100 |
37.500 |
-0.075 |
3 |
53 |
+0 |
Jul16 |
160108 |
38.275 |
38.275 |
38.275 |
38.275 |
-0.050 |
1 |
9 |
+1 |
Aug16 |
160108 |
38.900 |
38.900 |
38.900 |
38.900 |
-0.050 |
0 |
3 |
+0 |
Sep16 |
160108 |
39.475 |
39.475 |
39.475 |
39.475 |
-0.025 |
1 |
8 |
+1 |
Oct16 |
160108 |
40.000 |
40.000 |
39.975 |
39.975 |
unch |
0 |
4 |
+0 |
Nov16 |
160108 |
40.475 |
40.475 |
40.475 |
40.475 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,692 |
6,530 |
+49 |
NY Harbor ULSD(NYM) |
Feb16 |
160108 |
106.69 |
108.53 |
103.47 |
105.21 |
-1.35 |
75,095 |
87,776 |
-6,574 |
Mar16 |
160108 |
108.60 |
110.52 |
105.59 |
107.36 |
-1.13 |
44,909 |
64,949 |
+442 |
Apr16 |
160108 |
110.66 |
111.90 |
107.23 |
109.11 |
-0.87 |
26,157 |
42,514 |
+1,278 |
May16 |
160108 |
112.95 |
113.45 |
109.13 |
111.07 |
-0.70 |
13,030 |
27,718 |
+1,455 |
Jun16 |
160108 |
114.85 |
116.26 |
111.43 |
113.54 |
-0.62 |
15,936 |
34,115 |
-50 |
Jul16 |
160108 |
117.38 |
118.33 |
114.19 |
116.15 |
-0.55 |
4,150 |
11,256 |
+283 |
Aug16 |
160108 |
119.99 |
119.99 |
116.59 |
118.62 |
-0.46 |
2,030 |
8,613 |
+319 |
Sep16 |
160108 |
121.09 |
121.09 |
118.88 |
120.94 |
-0.41 |
2,588 |
9,113 |
-295 |
Oct16 |
160108 |
124.66 |
124.66 |
122.19 |
123.22 |
-0.41 |
1,370 |
4,826 |
-11 |
Nov16 |
160108 |
126.80 |
126.80 |
123.95 |
125.36 |
-0.42 |
625 |
4,917 |
+20 |
Dec16 |
160108 |
128.86 |
128.86 |
125.44 |
127.37 |
-0.44 |
4,016 |
29,916 |
+100 |
Jan17 |
160108 |
129.40 |
129.50 |
127.65 |
129.39 |
-0.43 |
619 |
6,352 |
+469 |
Feb17 |
160108 |
131.10 |
131.12 |
129.07 |
131.01 |
-0.44 |
220 |
1,342 |
-18 |
Mar17 |
160108 |
132.16 |
132.16 |
130.70 |
131.98 |
-0.46 |
84 |
1,163 |
-30 |
Total Volume and Open Interest |
192,013 |
343,680 |
-2,286 |
RBOB Gasoline(NYM) |
Feb16 |
160108 |
115.20 |
117.25 |
111.25 |
112.77 |
-1.83 |
89,185 |
101,158 |
-8,870 |
Mar16 |
160108 |
118.22 |
120.19 |
114.28 |
115.73 |
-1.97 |
52,016 |
64,319 |
+4,705 |
Apr16 |
160108 |
140.34 |
142.21 |
136.44 |
137.96 |
-1.84 |
28,544 |
40,594 |
+2,981 |
May16 |
160108 |
143.51 |
143.51 |
137.94 |
139.54 |
-1.73 |
18,478 |
34,716 |
+2,225 |
Jun16 |
160108 |
143.47 |
143.47 |
137.79 |
139.41 |
-1.67 |
17,326 |
34,831 |
+1,738 |
Jul16 |
160108 |
140.28 |
140.28 |
136.58 |
138.23 |
-1.53 |
6,794 |
16,327 |
+960 |
Aug16 |
160108 |
136.59 |
138.08 |
134.74 |
136.28 |
-1.48 |
4,835 |
12,586 |
+580 |
Sep16 |
160108 |
133.99 |
135.35 |
132.11 |
133.61 |
-1.47 |
7,182 |
17,655 |
+868 |
Oct16 |
160108 |
119.76 |
120.13 |
117.80 |
119.49 |
-1.25 |
2,203 |
8,659 |
+275 |
Nov16 |
160108 |
117.49 |
117.49 |
115.30 |
116.86 |
-1.23 |
1,261 |
3,391 |
+289 |
Total Volume and Open Interest |
234,835 |
369,231 |
+7,797 |
e-miNY RBOB Gasoline(NYM) |
Feb16 |
160108 |
112.80 |
112.80 |
112.77 |
112.80 |
-1.80 |
0 |
1 |
+0 |
Mar16 |
160108 |
115.70 |
115.73 |
115.70 |
115.70 |
-2.00 |
|
|
|
Apr16 |
160108 |
138.00 |
138.00 |
137.96 |
138.00 |
-1.80 |
|
|
|
May16 |
160108 |
139.50 |
139.54 |
139.50 |
139.50 |
-1.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb16 |
160108 |
2.397 |
2.495 |
2.377 |
2.472 |
+0.090 |
166,278 |
205,374 |
-15,926 |
Mar16 |
160108 |
2.407 |
2.493 |
2.390 |
2.471 |
+0.077 |
76,495 |
216,346 |
+6,463 |
Apr16 |
160108 |
2.443 |
2.512 |
2.427 |
2.497 |
+0.067 |
45,444 |
98,475 |
-1,373 |
May16 |
160108 |
2.482 |
2.544 |
2.462 |
2.534 |
+0.068 |
24,243 |
71,516 |
+399 |
Jun16 |
160108 |
2.516 |
2.588 |
2.508 |
2.581 |
+0.067 |
8,261 |
36,884 |
+52 |
Jul16 |
160108 |
2.560 |
2.635 |
2.552 |
2.624 |
+0.065 |
7,792 |
31,270 |
+662 |
Aug16 |
160108 |
2.576 |
2.641 |
2.569 |
2.638 |
+0.062 |
3,957 |
24,898 |
+656 |
Sep16 |
160108 |
2.582 |
2.643 |
2.571 |
2.637 |
+0.062 |
3,532 |
43,645 |
+422 |
Oct16 |
160108 |
2.613 |
2.670 |
2.594 |
2.665 |
+0.062 |
11,341 |
60,909 |
+430 |
Nov16 |
160108 |
2.681 |
2.740 |
2.669 |
2.737 |
+0.061 |
2,382 |
16,139 |
+510 |
Dec16 |
160108 |
2.836 |
2.890 |
2.830 |
2.887 |
+0.056 |
1,842 |
17,198 |
+209 |
Jan17 |
160108 |
2.952 |
3.000 |
2.938 |
2.995 |
+0.056 |
4,688 |
30,705 |
+2,202 |
Feb17 |
160108 |
2.945 |
2.990 |
2.934 |
2.986 |
+0.054 |
312 |
6,173 |
+26 |
Mar17 |
160108 |
2.894 |
2.953 |
2.894 |
2.945 |
+0.051 |
2,392 |
14,075 |
+369 |
Apr17 |
160108 |
2.745 |
2.745 |
2.708 |
2.739 |
+0.026 |
1,238 |
13,776 |
+566 |
May17 |
160108 |
2.720 |
2.740 |
2.719 |
2.740 |
+0.023 |
21 |
3,184 |
+0 |
Total Volume and Open Interest |
360,411 |
931,601 |
-4,324 |
Brent Crude Oil(ICE) |
Feb16 |
160108 |
34.02 |
34.72 |
32.78 |
33.55 |
-0.20 |
296,862 |
193,856 |
-20,421 |
Mar16 |
160108 |
34.35 |
35.06 |
33.17 |
33.93 |
-0.16 |
257,591 |
431,194 |
+10,155 |
Apr16 |
160108 |
35.30 |
35.98 |
34.10 |
34.87 |
-0.14 |
137,446 |
229,190 |
-459 |
May16 |
160108 |
36.24 |
36.91 |
35.04 |
35.84 |
-0.11 |
64,964 |
127,340 |
+2,837 |
Jun16 |
160108 |
37.19 |
37.82 |
35.95 |
36.76 |
-0.10 |
86,248 |
181,929 |
+7,336 |
Jul16 |
160108 |
37.95 |
38.60 |
36.80 |
37.60 |
-0.08 |
24,520 |
76,444 |
+1,431 |
Aug16 |
160108 |
38.74 |
39.38 |
37.59 |
38.36 |
-0.08 |
13,265 |
53,980 |
+1,743 |
Sep16 |
160108 |
39.75 |
40.10 |
38.30 |
39.09 |
-0.07 |
22,978 |
57,644 |
+5,156 |
Oct16 |
160108 |
40.41 |
40.70 |
38.98 |
39.77 |
-0.06 |
9,565 |
34,570 |
-314 |
Nov16 |
160108 |
41.35 |
41.35 |
39.79 |
40.43 |
-0.05 |
5,962 |
30,707 |
+1,354 |
Dec16 |
160108 |
41.37 |
42.05 |
40.24 |
41.06 |
-0.07 |
61,114 |
222,714 |
+7,204 |
Jan17 |
160108 |
42.51 |
42.51 |
41.31 |
41.61 |
-0.07 |
3,101 |
29,474 |
+684 |
Feb17 |
160108 |
42.15 |
42.15 |
42.15 |
42.15 |
-0.07 |
2,255 |
32,159 |
+284 |
Mar17 |
160108 |
42.23 |
43.20 |
42.23 |
42.69 |
-0.06 |
2,569 |
28,499 |
+472 |
Total Volume and Open Interest |
1,019,404 |
2,033,420 |
+18,824 |
Gas Oil(ICE) |
Jan16 |
160108 |
310.00 |
313.75 |
296.00 |
296.75 |
-19.25 |
42,128 |
55,752 |
-10,876 |
Feb16 |
160108 |
319.75 |
323.00 |
306.25 |
306.75 |
-18.25 |
117,249 |
151,518 |
+3,816 |
Mar16 |
160108 |
326.75 |
331.50 |
315.25 |
315.75 |
-17.25 |
70,864 |
71,856 |
+1,557 |
Apr16 |
160108 |
335.50 |
338.75 |
323.00 |
323.50 |
-16.75 |
40,354 |
44,722 |
+2,496 |
May16 |
160108 |
342.25 |
345.25 |
330.00 |
330.50 |
-16.25 |
23,679 |
41,584 |
-1,386 |
Jun16 |
160108 |
348.25 |
351.75 |
336.25 |
336.75 |
-16.00 |
28,394 |
63,404 |
+448 |
Jul16 |
160108 |
356.25 |
356.25 |
343.25 |
343.50 |
-15.75 |
4,522 |
21,268 |
+271 |
Aug16 |
160108 |
361.25 |
364.50 |
350.25 |
350.25 |
-15.50 |
2,820 |
14,891 |
+545 |
Sep16 |
160108 |
370.75 |
370.75 |
356.75 |
356.75 |
-15.25 |
3,367 |
18,840 |
+75 |
Oct16 |
160108 |
377.75 |
377.75 |
363.75 |
363.75 |
-15.25 |
1,654 |
16,378 |
+5 |
Total Volume and Open Interest |
357,150 |
711,144 |
+1,391 |
Ethanol(CBOT) |
Feb16 |
160108 |
1.322 |
1.335 |
1.315 |
1.335 |
+0.015 |
512 |
1,689 |
+8 |
Mar16 |
160108 |
1.343 |
1.359 |
1.340 |
1.359 |
+0.017 |
163 |
852 |
+76 |
Apr16 |
160108 |
1.377 |
1.380 |
1.377 |
1.380 |
+0.019 |
93 |
737 |
+17 |
May16 |
160108 |
1.390 |
1.390 |
1.390 |
1.390 |
+0.016 |
87 |
317 |
+26 |
Jun16 |
160108 |
1.391 |
1.391 |
1.387 |
1.391 |
+0.019 |
78 |
284 |
+52 |
Jul16 |
160108 |
1.385 |
1.389 |
1.385 |
1.389 |
+0.019 |
40 |
68 |
+0 |
Aug16 |
160108 |
1.387 |
1.387 |
1.387 |
1.387 |
+0.019 |
25 |
60 |
-1 |
Sep16 |
160108 |
1.380 |
1.385 |
1.380 |
1.385 |
+0.019 |
18 |
86 |
+12 |
Total Volume and Open Interest |
1,096 |
4,247 |
+202 |
WTI Crude Oil(ICE) |
Feb16 |
160108 |
33.50 |
34.32 |
32.64 |
33.16 |
-0.11 |
51,799 |
74,790 |
-353 |
Mar16 |
160108 |
34.67 |
35.50 |
33.78 |
34.32 |
-0.17 |
41,670 |
97,833 |
+6,048 |
Apr16 |
160108 |
35.87 |
36.64 |
34.92 |
35.48 |
-0.16 |
27,482 |
34,305 |
+2,295 |
May16 |
160108 |
37.28 |
37.68 |
36.03 |
36.55 |
-0.13 |
11,731 |
11,004 |
+169 |
Jun16 |
160108 |
38.44 |
38.57 |
36.87 |
37.49 |
-0.09 |
13,789 |
41,429 |
-128 |
Jul16 |
160108 |
38.64 |
38.64 |
37.63 |
38.27 |
-0.05 |
2,673 |
5,482 |
+275 |
Aug16 |
160108 |
38.34 |
39.00 |
38.34 |
38.91 |
-0.03 |
1,261 |
6,220 |
-85 |
Sep16 |
160108 |
39.02 |
39.49 |
39.02 |
39.47 |
-0.02 |
2,366 |
10,065 |
-175 |
Oct16 |
160108 |
39.98 |
40.01 |
39.93 |
39.97 |
-0.01 |
567 |
2,822 |
-103 |
Nov16 |
160108 |
40.47 |
40.47 |
40.47 |
40.47 |
unch |
517 |
7,077 |
-157 |
Dec16 |
160108 |
41.47 |
41.47 |
40.41 |
40.99 |
+0.01 |
7,428 |
56,652 |
+371 |
Jan17 |
160108 |
41.42 |
41.42 |
41.42 |
41.42 |
+0.02 |
15 |
4,709 |
+50 |
Feb17 |
160108 |
41.83 |
41.83 |
41.83 |
41.83 |
+0.03 |
13 |
1,807 |
+60 |
Mar17 |
160108 |
42.23 |
42.23 |
42.23 |
42.23 |
+0.03 |
404 |
2,939 |
-201 |
Apr17 |
160108 |
42.61 |
42.61 |
42.61 |
42.61 |
+0.03 |
3 |
1,565 |
+50 |
May17 |
160108 |
42.95 |
42.95 |
42.95 |
42.95 |
+0.02 |
3 |
1,201 |
+53 |
Total Volume and Open Interest |
164,421 |
418,030 |
+8,194 |
US Dollar Index(ICE) |
Mar16 |
160108 |
98.420 |
99.295 |
98.375 |
98.600 |
+0.327 |
29,733 |
75,146 |
+2,465 |
Jun16 |
160108 |
98.500 |
99.365 |
98.500 |
98.690 |
+0.325 |
132 |
1,516 |
+33 |
Sep16 |
160108 |
98.815 |
98.995 |
98.730 |
98.730 |
+0.328 |
7 |
307 |
+7 |
Total Volume and Open Interest |
29,874 |
76,981 |
+2,506 |
Australian Dollar(CME) |
Mar16 |
160108 |
69.96 |
70.57 |
69.29 |
69.63 |
-0.10 |
110,149 |
106,259 |
+7,673 |
Jun16 |
160108 |
69.67 |
70.26 |
69.03 |
69.35 |
-0.10 |
115 |
367 |
-11 |
Sep16 |
160108 |
69.47 |
69.61 |
68.97 |
69.08 |
-0.10 |
0 |
29 |
+0 |
Total Volume and Open Interest |
110,264 |
106,663 |
+7,662 |
British Pound(CME) |
Mar16 |
160108 |
146.27 |
146.46 |
145.05 |
145.17 |
-0.99 |
72,463 |
229,342 |
+7,961 |
Jun16 |
160108 |
146.21 |
146.50 |
145.14 |
145.23 |
-0.99 |
16 |
517 |
-3 |
Sep16 |
160108 |
146.33 |
146.58 |
145.34 |
145.34 |
-0.99 |
0 |
42 |
+0 |
Total Volume and Open Interest |
72,479 |
229,951 |
+7,958 |
Canadian Dollar(CME) |
Mar16 |
160108 |
70.83 |
71.13 |
70.52 |
70.74 |
-0.26 |
70,968 |
164,114 |
+343 |
Jun16 |
160108 |
70.92 |
71.16 |
70.58 |
70.77 |
-0.26 |
226 |
2,064 |
+73 |
Sep16 |
160108 |
71.01 |
71.19 |
70.67 |
70.84 |
-0.26 |
93 |
654 |
+39 |
Dec16 |
160108 |
71.05 |
71.16 |
70.78 |
70.92 |
-0.25 |
11 |
205 |
+11 |
Total Volume and Open Interest |
71,299 |
167,076 |
+466 |
Japanese Yen(CME) |
Mar16 |
160108 |
85.11 |
85.42 |
84.22 |
85.11 |
-0.13 |
179,539 |
228,036 |
+8,410 |
Jun16 |
160108 |
85.34 |
85.61 |
84.54 |
85.35 |
-0.13 |
139 |
909 |
+19 |
Sep16 |
160108 |
84.99 |
85.86 |
84.99 |
85.68 |
-0.12 |
1 |
134 |
+0 |
Total Volume and Open Interest |
179,683 |
229,140 |
+8,433 |
Swiss Franc(CME) |
Mar16 |
160108 |
100.89 |
100.91 |
99.70 |
100.70 |
-0.29 |
14,258 |
49,985 |
-117 |
Jun16 |
160108 |
101.11 |
101.32 |
100.21 |
101.15 |
-0.29 |
38 |
144 |
+5 |
Sep16 |
160108 |
101.26 |
101.78 |
100.95 |
101.71 |
-0.27 |
2 |
17 |
+1 |
Total Volume and Open Interest |
14,298 |
50,165 |
-111 |
EuroFX(CME) |
Mar16 |
160108 |
109.41 |
109.50 |
108.12 |
109.20 |
-0.32 |
190,337 |
401,245 |
-1,998 |
Jun16 |
160108 |
109.74 |
109.79 |
108.52 |
109.52 |
-0.32 |
331 |
2,745 |
+94 |
Sep16 |
160108 |
109.87 |
110.18 |
109.11 |
109.92 |
-0.32 |
1 |
531 |
+0 |
Total Volume and Open Interest |
190,671 |
405,200 |
-1,905 |
Mexican Peso(CME) |
Jan16 |
160108 |
558.25 |
558.25 |
558.25 |
558.25 |
-3.63 |
|
|
|
Feb16 |
160108 |
557.25 |
557.25 |
557.25 |
557.25 |
-3.50 |
|
|
|
Total Volume and Open Interest |
39,595 |
146,329 |
+2,955 |
Brazilian Real(CME) |
Feb16 |
160108 |
245.70 |
247.70 |
244.90 |
246.15 |
+0.95 |
1,975 |
9,716 |
-118 |
Mar16 |
160108 |
245.00 |
245.20 |
243.05 |
243.95 |
+0.90 |
77 |
4,076 |
-2 |
Apr16 |
160108 |
241.60 |
241.60 |
241.60 |
241.60 |
+0.90 |
|
|
|
May16 |
160108 |
239.30 |
239.30 |
239.30 |
239.30 |
+0.80 |
|
|
|
Total Volume and Open Interest |
2,052 |
14,200 |
-120 |
30-Year T-Bonds(CBOT) |
Mar16 |
160108 |
155~300 |
156~240 |
154~140 |
156~120 |
+0~120 |
268,846 |
495,712 |
+4,624 |
Jun16 |
160108 |
154~110 |
155~000 |
154~110 |
154~300 |
+0~110 |
3 |
19 |
+3 |
Sep16 |
160108 |
154~300 |
154~300 |
154~300 |
154~300 |
+0~110 |
|
|
|
Total Volume and Open Interest |
268,849 |
495,731 |
+4,627 |
10-Year T-Notes(CBOT) |
Mar16 |
160108 |
127~045 |
127~180 |
126~185 |
127~130 |
+0~095 |
1,164,824 |
2,557,856 |
+23,614 |
Jun16 |
160108 |
126~250 |
126~285 |
126~250 |
126~265 |
+0~100 |
412 |
614 |
+371 |
Sep16 |
160108 |
126~035 |
126~035 |
126~035 |
126~035 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,165,236 |
2,558,470 |
+23,985 |
5-Year T-Notes(CBOT) |
Mar16 |
160108 |
119~052 |
119~144 |
118~260 |
119~110 |
+0~064 |
587,233 |
2,304,251 |
+10,092 |
Jun16 |
160108 |
118~306 |
118~314 |
118~306 |
118~312 |
+0~072 |
607 |
779 |
+604 |
Sep16 |
160108 |
118~162 |
118~162 |
118~162 |
118~162 |
+0~072 |
|
|
|
Total Volume and Open Interest |
587,840 |
2,305,030 |
+10,696 |
2 Year T-Notes(CBOT) |
Mar16 |
160108 |
108~262 |
108~280 |
108~220 |
108~272 |
+0~010 |
315,343 |
1,018,895 |
-12,535 |
Jun16 |
160108 |
108~206 |
108~206 |
108~206 |
108~206 |
+0~014 |
0 |
1 |
+0 |
Sep16 |
160108 |
108~126 |
108~126 |
108~126 |
108~126 |
+0~014 |
|
|
|
Total Volume and Open Interest |
315,343 |
1,018,896 |
-12,535 |
Eurodollars(CME) |
Mar16 |
160108 |
99.315 |
99.315 |
99.280 |
99.300 |
-0.015 |
281,207 |
1,311,672 |
+12,479 |
Jun16 |
160108 |
99.200 |
99.200 |
99.145 |
99.185 |
-0.010 |
294,713 |
1,158,749 |
-4,211 |
Sep16 |
160108 |
99.070 |
99.085 |
99.000 |
99.070 |
+0.005 |
380,257 |
1,147,741 |
+14,438 |
Dec16 |
160108 |
98.925 |
98.955 |
98.840 |
98.940 |
+0.015 |
457,781 |
1,327,479 |
+17,464 |
Mar17 |
160108 |
98.800 |
98.850 |
98.705 |
98.825 |
+0.030 |
344,551 |
875,706 |
+22,133 |
Jun17 |
160108 |
98.670 |
98.735 |
98.570 |
98.710 |
+0.045 |
216,692 |
667,187 |
+19,452 |
Sep17 |
160108 |
98.555 |
98.635 |
98.445 |
98.605 |
+0.055 |
238,186 |
662,370 |
+19,414 |
Dec17 |
160108 |
98.440 |
98.530 |
98.350 |
98.500 |
+0.060 |
246,293 |
741,851 |
+17,351 |
Mar18 |
160108 |
98.360 |
98.450 |
98.265 |
98.420 |
+0.065 |
173,298 |
411,947 |
+13,216 |
Jun18 |
160108 |
98.280 |
98.370 |
98.175 |
98.340 |
+0.070 |
134,150 |
380,226 |
+12,337 |
Sep18 |
160108 |
98.200 |
98.295 |
98.090 |
98.265 |
+0.070 |
105,051 |
352,038 |
+1,397 |
Dec18 |
160108 |
98.120 |
98.210 |
98.020 |
98.180 |
+0.065 |
116,611 |
362,227 |
+8,143 |
Mar19 |
160108 |
98.060 |
98.150 |
97.950 |
98.115 |
+0.065 |
65,005 |
221,237 |
+6,583 |
Jun19 |
160108 |
97.990 |
98.080 |
97.905 |
98.050 |
+0.065 |
52,496 |
161,849 |
+5,486 |
Sep19 |
160108 |
97.930 |
98.015 |
97.840 |
97.985 |
+0.065 |
38,547 |
138,805 |
+5,154 |
Dec19 |
160108 |
97.860 |
97.945 |
97.785 |
97.915 |
+0.065 |
34,632 |
145,628 |
+3,769 |
Mar20 |
160108 |
97.800 |
97.885 |
97.730 |
97.860 |
+0.065 |
22,328 |
68,504 |
+1,045 |
Jun20 |
160108 |
97.740 |
97.825 |
97.665 |
97.800 |
+0.065 |
20,155 |
51,059 |
+298 |
Total Volume and Open Interest |
3,309,920 |
10,689,208 |
+187,812 |
Ultra T-Bond(CBOT) |
Mar16 |
160108 |
160~27 |
161~25 |
159~04 |
161~09 |
+0~08 |
75,837 |
618,711 |
+4,510 |
Jun16 |
160108 |
162~12 |
162~12 |
162~12 |
162~12 |
+0~08 |
0 |
15 |
+0 |
Sep16 |
160108 |
162~12 |
162~12 |
162~12 |
162~12 |
+0~08 |
|
|
|
Total Volume and Open Interest |
75,837 |
618,726 |
+4,510 |
30 Day Federal Funds(CBOT) |
Jan16 |
160108 |
99.665 |
99.665 |
99.662 |
99.665 |
unch |
9,605 |
169,493 |
-1,151 |
Feb16 |
160108 |
99.640 |
99.645 |
99.640 |
99.645 |
unch |
20,156 |
153,265 |
-942 |
Mar16 |
160108 |
99.590 |
99.595 |
99.575 |
99.590 |
-0.005 |
6,584 |
36,616 |
-621 |
Apr16 |
160108 |
99.540 |
99.540 |
99.515 |
99.535 |
-0.015 |
18,095 |
89,397 |
+1,316 |
May16 |
160108 |
99.515 |
99.515 |
99.490 |
99.510 |
-0.010 |
12,808 |
64,233 |
+3,606 |
Jun16 |
160108 |
99.480 |
99.480 |
99.445 |
99.470 |
-0.010 |
6,713 |
24,319 |
+832 |
Total Volume and Open Interest |
104,861 |
704,857 |
+14,759 |
3-Mth Euro-Yen(CME) |
Mar16 |
160108 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160108 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160108 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160108 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160108 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160108 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160108 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160108 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160108 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160108 |
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 |
160108 |
159.30 |
159.85 |
159.07 |
159.66 |
+0.48 |
504,837 |
1,149,039 |
+12,583 |
Jun16 |
160108 |
157.10 |
157.30 |
157.10 |
157.11 |
+0.49 |
6 |
1,260 |
+5 |
Sep16 |
160108 |
155.98 |
155.98 |
155.98 |
155.98 |
+0.45 |
|
|
|
Total Volume and Open Interest |
504,843 |
1,150,299 |
+12,588 |
Euro-Bobl(EUREX) |
Mar16 |
160108 |
131.17 |
131.34 |
131.10 |
131.26 |
+0.12 |
414,725 |
900,823 |
+318 |
Jun16 |
160108 |
129.45 |
129.45 |
129.45 |
129.45 |
+0.06 |
0 |
45 |
+0 |
Sep16 |
160108 |
129.45 |
129.45 |
129.45 |
129.45 |
+0.06 |
|
|
|
Total Volume and Open Interest |
414,725 |
900,868 |
+318 |
3-Mth Euribor(EUREX) |
Mar16 |
160108 |
100.190 |
100.190 |
100.190 |
100.190 |
+0.005 |
20 |
6,189 |
+0 |
Jun16 |
160108 |
100.220 |
100.220 |
100.220 |
100.220 |
+0.005 |
11 |
10,512 |
+11 |
Sep16 |
160108 |
100.235 |
100.235 |
100.235 |
100.235 |
+0.010 |
10 |
4,403 |
+0 |
Total Volume and Open Interest |
1,538 |
68,193 |
-3 |
Long Gilt(LIFFE) |
Mar16 |
160108 |
118~10 |
118~25 |
118~02 |
118~19 |
+0~12 |
177,920 |
423,560 |
+10,842 |
Jun16 |
160108 |
117~25 |
117~25 |
117~25 |
117~25 |
+0~12 |
|
|
|
Total Volume and Open Interest |
177,920 |
423,560 |
+10,842 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160108 |
99.40 |
99.40 |
99.39 |
99.40 |
unch |
40,769 |
378,116 |
-9,630 |
Jun16 |
160108 |
99.35 |
99.37 |
99.34 |
99.36 |
+0.01 |
76,890 |
476,026 |
+8,672 |
Sep16 |
160108 |
99.27 |
99.31 |
99.26 |
99.30 |
+0.03 |
101,211 |
336,691 |
+13,720 |
Dec16 |
160108 |
99.17 |
99.21 |
99.15 |
99.20 |
+0.04 |
114,094 |
409,009 |
+8,146 |
Mar17 |
160108 |
99.05 |
99.11 |
99.04 |
99.09 |
+0.05 |
68,496 |
405,378 |
+13,104 |
Jun17 |
160108 |
98.94 |
99.00 |
98.91 |
98.98 |
+0.06 |
74,928 |
283,772 |
-1,908 |
Total Volume and Open Interest |
721,093 |
3,257,198 |
+53,124 |
3-Mth Euribor(LIFFE) |
Mar16 |
160108 |
100.185 |
100.190 |
100.185 |
100.190 |
unch |
34,374 |
451,573 |
+9,128 |
Jun16 |
160108 |
100.215 |
100.225 |
100.210 |
100.220 |
+0.005 |
38,877 |
388,765 |
-314 |
Sep16 |
160108 |
100.225 |
100.240 |
100.225 |
100.235 |
+0.010 |
49,666 |
341,166 |
+2,501 |
Total Volume and Open Interest |
461,198 |
3,345,733 |
+44,291 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160108 |
97.79 |
97.80 |
97.77 |
97.79 |
unch |
14,753 |
214,974 |
-1,390 |
Jun16 |
160108 |
97.88 |
97.90 |
97.84 |
97.86 |
-0.02 |
17,022 |
226,814 |
+2,835 |
Sep16 |
160108 |
97.93 |
97.94 |
97.89 |
97.91 |
-0.02 |
11,819 |
139,870 |
-1,314 |
Dec16 |
160108 |
97.94 |
97.97 |
97.90 |
97.92 |
-0.02 |
10,322 |
112,000 |
+367 |
Mar17 |
160108 |
97.94 |
97.96 |
97.90 |
97.91 |
-0.03 |
5,494 |
81,286 |
-485 |
Jun17 |
160108 |
97.91 |
97.95 |
97.88 |
97.89 |
-0.02 |
3,439 |
49,393 |
+333 |
Sep17 |
160108 |
97.88 |
97.92 |
97.85 |
97.86 |
-0.02 |
4,359 |
38,027 |
-222 |
Dec17 |
160108 |
97.84 |
97.88 |
97.80 |
97.81 |
-0.03 |
2,483 |
25,008 |
+722 |
Mar18 |
160108 |
97.83 |
97.83 |
97.75 |
97.76 |
-0.02 |
536 |
5,988 |
+232 |
Jun18 |
160108 |
97.74 |
97.74 |
97.69 |
97.70 |
-0.03 |
272 |
6,568 |
+40 |
Total Volume and Open Interest |
70,583 |
901,172 |
+1,086 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160108 |
97.29 |
97.32 |
97.21 |
97.22 |
-0.07 |
88,918 |
726,233 |
-2,483 |
Jun16 |
160108 |
97.22 |
97.22 |
97.22 |
97.22 |
-0.07 |
|
|
|
Total Volume and Open Interest |
88,918 |
726,233 |
-2,483 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160108 |
98.05 |
98.08 |
97.99 |
98.00 |
-0.05 |
142,090 |
720,198 |
-5,989 |
Jun16 |
160108 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.05 |
|
|
|
Total Volume and Open Interest |
142,090 |
720,198 |
-5,989 |
Gold(CMX) |
Feb16 |
160108 |
1108.8 |
1113.1 |
1091.8 |
1097.9 |
-9.9 |
191,801 |
275,025 |
+2,030 |
Apr16 |
160108 |
1109.2 |
1113.7 |
1092.5 |
1098.6 |
-9.8 |
11,408 |
65,780 |
+4,912 |
Jun16 |
160108 |
1109.9 |
1112.3 |
1093.4 |
1099.2 |
-9.9 |
2,096 |
30,584 |
+1,068 |
Aug16 |
160108 |
1114.2 |
1114.2 |
1096.4 |
1099.9 |
-9.9 |
596 |
10,097 |
+125 |
Oct16 |
160108 |
1107.1 |
1107.1 |
1100.8 |
1100.8 |
-9.9 |
69 |
3,086 |
+20 |
Dec16 |
160108 |
1112.6 |
1112.6 |
1099.0 |
1101.8 |
-10.0 |
385 |
17,779 |
+125 |
Feb17 |
160108 |
1115.0 |
1115.0 |
1103.0 |
1103.0 |
-10.1 |
4 |
375 |
-1 |
Apr17 |
160108 |
1109.0 |
1111.1 |
1104.3 |
1104.3 |
-10.2 |
0 |
682 |
+0 |
Jun17 |
160108 |
1105.7 |
1105.7 |
1105.7 |
1105.7 |
-10.2 |
0 |
5,184 |
+0 |
Aug17 |
160108 |
1107.2 |
1107.2 |
1107.2 |
1107.2 |
-10.3 |
0 |
90 |
+0 |
Oct17 |
160108 |
1108.9 |
1108.9 |
1108.9 |
1108.9 |
-10.3 |
|
|
|
Dec17 |
160108 |
1106.0 |
1111.0 |
1106.0 |
1110.6 |
-10.4 |
126 |
6,057 |
-1 |
Total Volume and Open Interest |
206,679 |
422,006 |
+8,318 |
Silver(CMX) |
Mar16 |
160108 |
1432.5 |
1434.0 |
1387.0 |
1391.8 |
-42.6 |
40,052 |
129,854 |
+461 |
May16 |
160108 |
1436.0 |
1436.0 |
1391.5 |
1394.8 |
-42.6 |
1,328 |
13,445 |
-99 |
Jul16 |
160108 |
1409.5 |
1410.0 |
1397.0 |
1398.0 |
-42.5 |
299 |
6,698 |
+157 |
Sep16 |
160108 |
1436.5 |
1436.5 |
1401.1 |
1401.1 |
-42.4 |
262 |
5,348 |
+69 |
Dec16 |
160108 |
1437.5 |
1437.5 |
1405.0 |
1405.5 |
-42.4 |
644 |
9,101 |
+210 |
Mar17 |
160108 |
1410.5 |
1410.5 |
1410.5 |
1410.5 |
-42.4 |
0 |
39 |
+0 |
May17 |
160108 |
1414.0 |
1414.0 |
1414.0 |
1414.0 |
-42.4 |
0 |
28 |
+0 |
Total Volume and Open Interest |
42,777 |
168,245 |
+725 |
Platinum(NYMEX) |
Jan16 |
160108 |
876.6 |
883.9 |
872.0 |
877.1 |
+0.7 |
67 |
888 |
-12 |
Apr16 |
160108 |
880.3 |
885.9 |
866.5 |
878.7 |
+1.2 |
14,687 |
62,343 |
+570 |
Jul16 |
160108 |
879.5 |
883.5 |
868.0 |
879.6 |
+1.2 |
260 |
2,949 |
+189 |
Oct16 |
160108 |
880.9 |
880.9 |
880.9 |
880.9 |
+1.2 |
0 |
24 |
+0 |
Total Volume and Open Interest |
15,027 |
66,265 |
+759 |
Palladium(NYMEX) |
Mar16 |
160108 |
494.00 |
505.50 |
488.60 |
493.60 |
+0.60 |
8,105 |
25,715 |
+1,072 |
Jun16 |
160108 |
500.60 |
500.60 |
490.95 |
494.20 |
+0.70 |
149 |
496 |
+139 |
Sep16 |
160108 |
498.30 |
498.30 |
495.20 |
495.20 |
+0.80 |
0 |
10 |
+0 |
Total Volume and Open Interest |
8,258 |
26,251 |
+1,215 |
Copper(CMX) |
Mar16 |
160108 |
202.25 |
205.15 |
201.10 |
202.20 |
unch |
39,361 |
124,653 |
-1,083 |
May16 |
160108 |
202.85 |
205.85 |
201.95 |
202.95 |
+0.10 |
3,064 |
23,906 |
+538 |
Jul16 |
160108 |
203.55 |
205.85 |
202.90 |
203.65 |
+0.25 |
873 |
9,069 |
+193 |
Sep16 |
160108 |
203.90 |
206.30 |
203.55 |
204.25 |
+0.35 |
557 |
3,049 |
+117 |
Dec16 |
160108 |
206.65 |
206.65 |
204.25 |
204.70 |
+0.40 |
723 |
3,822 |
-229 |
Total Volume and Open Interest |
45,558 |
171,286 |
-533 |
E-mini DJIA Index(CBOT) |
Mar16 |
160108 |
16446 |
16666 |
16209 |
16235 |
-184 |
232,499 |
75,207 |
+562 |
Jun16 |
160108 |
16308 |
16575 |
16148 |
16164 |
-183 |
69 |
159 |
+21 |
Sep16 |
160108 |
16470 |
16470 |
16096 |
16096 |
-183 |
0 |
107 |
+0 |
Dec16 |
160108 |
16036 |
16036 |
16036 |
16036 |
-183 |
|
|
|
Total Volume and Open Interest |
232,568 |
75,473 |
+583 |
S & P 500(CME) |
Mar16 |
160108 |
1933.00 |
1964.40 |
1910.00 |
1911.50 |
-21.40 |
7,321 |
92,642 |
-1,126 |
Jun16 |
160108 |
1942.00 |
1944.60 |
1901.60 |
1904.30 |
-21.30 |
537 |
2,895 |
-483 |
Sep16 |
160108 |
1898.10 |
1938.40 |
1895.40 |
1898.10 |
-21.30 |
0 |
124 |
-2 |
Dec16 |
160108 |
1892.70 |
1933.00 |
1890.00 |
1892.70 |
-21.30 |
|
|
|
Total Volume and Open Interest |
7,858 |
95,661 |
-1,611 |
S & P 500 E-Mini(Globex) |
Mar16 |
160108 |
1936.50 |
1964.75 |
1910.00 |
1911.50 |
-21.50 |
2,237,518 |
2,579,137 |
+16,889 |
Jun16 |
160108 |
1929.50 |
1957.75 |
1903.00 |
1904.25 |
-21.25 |
5,494 |
11,046 |
+736 |
Sep16 |
160108 |
1919.75 |
1951.50 |
1897.00 |
1898.00 |
-21.50 |
1,597 |
1,863 |
+745 |
Dec16 |
160108 |
1927.50 |
1942.75 |
1892.70 |
1892.75 |
-21.25 |
26 |
52 |
+0 |
Total Volume and Open Interest |
2,244,635 |
2,592,098 |
+18,370 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160108 |
4298.00 |
4370.00 |
4255.80 |
4261.50 |
-27.80 |
346,779 |
306,791 |
+5,024 |
Jun16 |
160108 |
4293.30 |
4362.00 |
4252.30 |
4256.30 |
-28.50 |
110 |
319 |
-3 |
Sep16 |
160108 |
4278.00 |
4344.30 |
4252.80 |
4252.80 |
-28.50 |
1 |
17 |
+1 |
Total Volume and Open Interest |
346,890 |
307,203 |
+5,022 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160108 |
1318.20 |
1337.10 |
1301.10 |
1302.70 |
-16.10 |
25,383 |
87,091 |
+559 |
Jun16 |
160108 |
1297.60 |
1327.30 |
1297.60 |
1297.60 |
-15.60 |
0 |
2 |
+0 |
Sep16 |
160108 |
1293.30 |
1312.50 |
1293.30 |
1293.30 |
-15.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
25,383 |
87,109 |
+559 |
Volatility Index(CBOE) |
Jan16 |
160108 |
23.50 |
25.35 |
21.33 |
25.28 |
+1.75 |
111,100 |
94,080 |
-8,834 |
Feb16 |
160108 |
21.70 |
23.15 |
20.31 |
23.08 |
+1.30 |
55,794 |
90,850 |
+2,704 |
Mar16 |
160108 |
21.10 |
22.33 |
20.10 |
22.28 |
+1.10 |
21,532 |
19,522 |
+391 |
Apr16 |
160108 |
21.05 |
22.13 |
20.24 |
22.10 |
+0.97 |
7,035 |
15,360 |
+391 |
Total Volume and Open Interest |
204,398 |
246,251 |
-6,090 |
Russell 2000(ICE) |
Mar16 |
160108 |
1059.80 |
1074.50 |
1039.80 |
1041.20 |
-16.60 |
133,949 |
382,862 |
+6,793 |
Jun16 |
160108 |
1046.00 |
1046.00 |
1032.80 |
1037.10 |
-19.70 |
1 |
5 |
+1 |
Sep16 |
160108 |
1033.90 |
1033.90 |
1033.90 |
1033.90 |
-19.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
133,950 |
382,868 |
+6,794 |
Nikkei 225(CME) |
Mar16 |
160108 |
17635 |
18010 |
17270 |
17315 |
-290 |
18,040 |
46,867 |
-178 |
Jun16 |
160108 |
17695 |
17695 |
17270 |
17270 |
-290 |
0 |
16 |
+0 |
Total Volume and Open Interest |
18,040 |
46,883 |
-178 |
Nikkei 225(SGX) |
Mar16 |
160108 |
17650 |
17975 |
17465 |
17660 |
unch |
129,184 |
211,740 |
-1,775 |
Jun16 |
160108 |
17425 |
17755 |
17415 |
17545 |
unch |
771 |
1,169 |
-248 |
Sep16 |
160108 |
17560 |
17590 |
17525 |
17525 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
131,268 |
225,074 |
-1,397 |
CAC 40(EURONEXT) |
Jan16 |
160108 |
4393.0 |
4436.5 |
4294.0 |
4332.5 |
-70.0 |
100,899 |
250,479 |
-1,293 |
Feb16 |
160108 |
4393.5 |
4430.0 |
4290.0 |
4326.0 |
-71.0 |
907 |
706 |
+500 |
Mar16 |
160108 |
4394.0 |
4426.5 |
4306.5 |
4326.0 |
-71.0 |
186 |
10,180 |
+0 |
Total Volume and Open Interest |
101,992 |
261,370 |
-793 |
Hang Seng Index(HKFE) |
Jan16 |
160108 |
20328 |
20620 |
20050 |
20399 |
+51 |
132,438 |
101,301 |
+2,328 |
Feb16 |
160108 |
20252 |
20586 |
20064 |
20406 |
+51 |
778 |
2,053 |
+104 |
Mar16 |
160108 |
20150 |
20563 |
20008 |
20354 |
+51 |
288 |
6,034 |
-71 |
Total Volume and Open Interest |
133,842 |
110,809 |
+2,423 |
DAX(EUREX) |
Mar16 |
160108 |
9973.5 |
10125.5 |
9723.0 |
9859.5 |
-114.0 |
111,774 |
134,841 |
-130 |
Jun16 |
160108 |
10019.0 |
10162.0 |
9806.5 |
9902.0 |
-114.5 |
2,293 |
9,514 |
+1,822 |
Sep16 |
160108 |
10050.0 |
10102.0 |
9902.0 |
9902.0 |
-114.5 |
63 |
39 |
-1 |
Total Volume and Open Interest |
114,130 |
144,394 |
+1,691 |
FT-SE 100(EURONEXT) |
Mar16 |
160108 |
5846.50 |
5960.00 |
5825.00 |
5872.50 |
-22.00 |
130,474 |
538,679 |
+7,432 |
Jun16 |
160108 |
5876.00 |
5879.00 |
5819.50 |
5819.50 |
-22.50 |
27 |
3,139 |
+1 |
Sep16 |
160108 |
5773.50 |
5773.50 |
5773.50 |
5773.50 |
-22.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
130,501 |
541,819 |
+7,433 |
SPI 200(SFE) |
Mar16 |
160108 |
4950.0 |
4993.0 |
4873.0 |
4930.0 |
-28.0 |
40,376 |
227,343 |
-7,339 |
Jun16 |
160108 |
4918.0 |
4918.0 |
4918.0 |
4918.0 |
-29.0 |
0 |
1,575 |
-4 |
Sep16 |
160108 |
4866.0 |
4866.0 |
4866.0 |
4866.0 |
-29.0 |
0 |
635 |
+0 |
Total Volume and Open Interest |
40,509 |
232,642 |
-7,250 |
FTSE MIB(ISE) |
Mar16 |
160108 |
20225.00 |
20350.00 |
19850.00 |
19901.00 |
-294.00 |
38,741 |
71,184 |
-674 |
Jun16 |
160108 |
19830.00 |
19930.00 |
19470.00 |
19496.00 |
-297.00 |
28 |
75 |
+2 |
Sep16 |
160108 |
19401.00 |
19401.00 |
19401.00 |
19401.00 |
-290.00 |
|
|
|
Total Volume and Open Interest |
38,769 |
71,259 |
-672 |
KOSPI 200(KFE) |
Mar16 |
160108 |
234.30 |
234.40 |
233.40 |
233.80 |
+1.30 |
194,311 |
95,777 |
-808 |
Jun16 |
160108 |
231.90 |
235.20 |
231.20 |
234.70 |
+1.20 |
902 |
1,614 |
+119 |
Sep16 |
160108 |
233.50 |
235.60 |
233.30 |
235.60 |
+1.00 |
32 |
341 |
+5 |
Total Volume and Open Interest |
195,289 |
99,020 |
-645 |
GSCI(CME) |
Jan16 |
160108 |
295.05 |
296.90 |
292.80 |
295.00 |
-0.05 |
166 |
12,340 |
-40 |
Feb16 |
160108 |
299.65 |
301.60 |
298.50 |
300.35 |
unch |
47 |
47 |
+47 |
Mar16 |
160108 |
307.60 |
307.60 |
307.60 |
307.60 |
+0.25 |
|
|
|
Total Volume and Open Interest |
213 |
12,387 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|