|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 12, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
160112 |
881.50 |
899.50 |
875.50 |
890.75 |
+9.75 |
3,592 |
3,458 |
-1,910 |
Mar16 |
160112 |
861.25 |
881.25 |
857.25 |
874.50 |
+13.25 |
96,117 |
328,721 |
-1,087 |
May16 |
160112 |
864.00 |
882.75 |
860.00 |
877.25 |
+13.25 |
35,920 |
126,364 |
-323 |
Jul16 |
160112 |
870.50 |
889.00 |
866.50 |
883.50 |
+13.25 |
14,538 |
100,966 |
+1,165 |
Aug16 |
160112 |
873.00 |
890.75 |
868.75 |
885.00 |
+12.50 |
1,414 |
12,539 |
-41 |
Sep16 |
160112 |
872.75 |
889.50 |
868.00 |
884.25 |
+12.50 |
383 |
4,026 |
+117 |
Nov16 |
160112 |
873.75 |
891.75 |
870.00 |
886.25 |
+12.50 |
4,009 |
86,078 |
+613 |
Jan17 |
160112 |
879.75 |
896.75 |
875.75 |
892.00 |
+12.50 |
228 |
929 |
+95 |
Mar17 |
160112 |
882.50 |
895.50 |
880.00 |
894.50 |
+12.25 |
99 |
1,728 |
+70 |
May17 |
160112 |
884.00 |
901.00 |
884.00 |
898.50 |
+12.50 |
27 |
892 |
+3 |
Jul17 |
160112 |
891.00 |
907.50 |
888.50 |
904.25 |
+12.50 |
18 |
976 |
-2 |
Aug17 |
160112 |
901.75 |
901.75 |
901.75 |
901.75 |
+12.50 |
0 |
42 |
+0 |
Sep17 |
160112 |
896.75 |
896.75 |
896.75 |
896.75 |
+12.50 |
0 |
26 |
+0 |
Nov17 |
160112 |
881.75 |
899.00 |
878.75 |
894.50 |
+12.50 |
11 |
1,188 |
+1 |
Total Volume and Open Interest |
156,356 |
667,949 |
-1,299 |
Soybean Meal(CBOT) |
Jan16 |
160112 |
269.80 |
275.00 |
267.90 |
274.70 |
+5.90 |
455 |
758 |
-341 |
Mar16 |
160112 |
269.90 |
277.20 |
268.70 |
275.60 |
+5.70 |
39,970 |
189,131 |
-1,452 |
May16 |
160112 |
272.30 |
279.00 |
271.00 |
277.70 |
+5.40 |
10,809 |
71,579 |
-406 |
Jul16 |
160112 |
275.00 |
281.10 |
273.60 |
280.20 |
+5.20 |
6,027 |
58,130 |
+591 |
Aug16 |
160112 |
276.10 |
281.90 |
274.90 |
281.20 |
+5.10 |
989 |
17,182 |
+239 |
Sep16 |
160112 |
277.40 |
283.00 |
276.00 |
282.30 |
+4.90 |
791 |
14,781 |
+5 |
Oct16 |
160112 |
277.50 |
283.00 |
276.10 |
282.10 |
+4.60 |
516 |
11,500 |
+46 |
Dec16 |
160112 |
278.70 |
284.40 |
277.20 |
283.10 |
+4.40 |
1,563 |
36,756 |
+272 |
Jan17 |
160112 |
279.90 |
284.30 |
279.00 |
284.20 |
+4.30 |
9 |
1,736 |
+7 |
Mar17 |
160112 |
281.30 |
285.40 |
280.30 |
285.40 |
+4.40 |
22 |
2,280 |
+22 |
Total Volume and Open Interest |
61,186 |
406,210 |
-1,004 |
Soybean Oil(CBOT) |
Jan16 |
160112 |
29.10 |
29.27 |
29.01 |
29.01 |
-0.07 |
877 |
806 |
-281 |
Mar16 |
160112 |
29.25 |
29.54 |
29.00 |
29.18 |
-0.07 |
45,393 |
172,697 |
-1,441 |
May16 |
160112 |
29.48 |
29.78 |
29.22 |
29.39 |
-0.09 |
16,722 |
87,132 |
+576 |
Jul16 |
160112 |
29.73 |
30.00 |
29.47 |
29.66 |
-0.07 |
12,786 |
66,469 |
+2,639 |
Aug16 |
160112 |
29.78 |
30.04 |
29.57 |
29.73 |
-0.05 |
1,224 |
10,081 |
+411 |
Sep16 |
160112 |
29.84 |
30.12 |
29.66 |
29.80 |
-0.04 |
632 |
10,171 |
+190 |
Oct16 |
160112 |
29.93 |
30.14 |
29.66 |
29.82 |
-0.04 |
270 |
9,102 |
+21 |
Dec16 |
160112 |
29.97 |
30.26 |
29.75 |
29.94 |
-0.03 |
1,317 |
31,977 |
+119 |
Jan17 |
160112 |
30.18 |
30.49 |
30.00 |
30.16 |
-0.04 |
251 |
2,158 |
+124 |
Mar17 |
160112 |
30.35 |
30.63 |
30.25 |
30.35 |
-0.05 |
206 |
1,977 |
+94 |
Total Volume and Open Interest |
82,541 |
397,586 |
+4,721 |
Canola(WCE) |
Jan16 |
160112 |
474.6 |
474.6 |
474.6 |
474.6 |
+4.5 |
0 |
874 |
+0 |
Mar16 |
160112 |
478.4 |
483.0 |
476.4 |
482.9 |
+4.5 |
9,005 |
132,229 |
-2,845 |
May16 |
160112 |
486.0 |
490.7 |
484.2 |
490.7 |
+4.9 |
2,958 |
21,537 |
+618 |
Jul16 |
160112 |
490.0 |
495.0 |
489.2 |
494.6 |
+4.5 |
2,834 |
17,490 |
-496 |
Nov16 |
160112 |
488.4 |
492.4 |
488.4 |
491.6 |
+3.2 |
1,988 |
14,864 |
+122 |
Total Volume and Open Interest |
16,793 |
187,791 |
-2,601 |
Corn(CBOT) |
Mar16 |
160112 |
352.00 |
363.75 |
349.50 |
356.75 |
+5.00 |
178,645 |
719,406 |
-7,838 |
May16 |
160112 |
357.25 |
368.50 |
355.25 |
362.25 |
+4.75 |
58,995 |
211,796 |
+4,107 |
Jul16 |
160112 |
363.50 |
375.00 |
361.50 |
368.25 |
+4.75 |
57,339 |
191,403 |
+7,897 |
Sep16 |
160112 |
369.50 |
380.50 |
367.50 |
374.50 |
+5.00 |
10,128 |
79,368 |
+3,944 |
Dec16 |
160112 |
378.50 |
389.25 |
376.00 |
382.75 |
+4.25 |
12,027 |
150,179 |
+326 |
Mar17 |
160112 |
388.00 |
398.00 |
386.00 |
392.25 |
+4.00 |
693 |
9,784 |
+334 |
May17 |
160112 |
394.75 |
401.00 |
392.75 |
398.75 |
+4.25 |
118 |
2,117 |
+5 |
Jul17 |
160112 |
399.50 |
408.00 |
398.00 |
403.25 |
+3.50 |
296 |
2,878 |
+93 |
Sep17 |
160112 |
398.50 |
398.50 |
398.50 |
398.50 |
+2.75 |
8 |
1,334 |
+5 |
Dec17 |
160112 |
394.75 |
405.00 |
392.00 |
397.75 |
+2.50 |
178 |
4,784 |
+2 |
Total Volume and Open Interest |
318,433 |
1,373,861 |
+8,875 |
Wheat(CBOT) |
Mar16 |
160112 |
470.25 |
483.25 |
462.50 |
481.25 |
+12.25 |
86,311 |
232,786 |
-11,998 |
May16 |
160112 |
474.75 |
488.00 |
468.00 |
486.50 |
+12.00 |
18,331 |
56,463 |
-959 |
Jul16 |
160112 |
481.75 |
494.25 |
475.00 |
492.75 |
+11.75 |
15,023 |
64,925 |
-425 |
Sep16 |
160112 |
488.25 |
502.75 |
485.25 |
501.25 |
+10.75 |
1,810 |
13,081 |
-49 |
Dec16 |
160112 |
504.00 |
516.25 |
499.25 |
514.50 |
+10.50 |
2,655 |
22,642 |
-220 |
Mar17 |
160112 |
515.00 |
528.00 |
512.25 |
526.25 |
+10.25 |
97 |
2,165 |
+13 |
Total Volume and Open Interest |
124,243 |
392,277 |
-13,636 |
Wheat(KCBT) |
Mar16 |
160112 |
463.00 |
481.50 |
457.00 |
480.75 |
+18.50 |
21,637 |
110,263 |
-2,218 |
May16 |
160112 |
472.75 |
491.25 |
468.25 |
490.75 |
+18.50 |
4,682 |
24,562 |
+150 |
Jul16 |
160112 |
481.50 |
500.75 |
477.75 |
500.25 |
+18.25 |
4,140 |
43,360 |
-64 |
Sep16 |
160112 |
495.00 |
513.75 |
491.75 |
513.50 |
+17.75 |
943 |
7,963 |
+61 |
Dec16 |
160112 |
514.00 |
533.50 |
505.25 |
532.75 |
+18.00 |
2,041 |
15,008 |
+242 |
Mar17 |
160112 |
527.00 |
546.75 |
526.00 |
546.75 |
+17.25 |
242 |
3,429 |
+23 |
Total Volume and Open Interest |
33,707 |
205,046 |
-1,802 |
Wheat(MGE) |
Mar16 |
160112 |
493.25 |
508.00 |
490.75 |
507.00 |
+13.75 |
5,184 |
34,800 |
+759 |
May16 |
160112 |
500.50 |
514.50 |
499.00 |
513.75 |
+13.25 |
1,860 |
15,201 |
+205 |
Jul16 |
160112 |
509.25 |
523.00 |
507.75 |
522.25 |
+12.50 |
1,048 |
12,791 |
+206 |
Sep16 |
160112 |
520.25 |
533.25 |
520.25 |
532.75 |
+12.00 |
249 |
6,512 |
+22 |
Dec16 |
160112 |
536.00 |
548.75 |
535.75 |
548.25 |
+11.75 |
208 |
5,014 |
+27 |
Total Volume and Open Interest |
8,691 |
75,453 |
+1,240 |
Oats(CBOT) |
Mar16 |
160112 |
199.75 |
206.50 |
192.50 |
205.50 |
+6.50 |
441 |
7,066 |
-146 |
May16 |
160112 |
200.50 |
205.50 |
195.00 |
205.00 |
+6.00 |
84 |
1,604 |
+30 |
Jul16 |
160112 |
201.25 |
210.00 |
201.00 |
208.75 |
+5.25 |
42 |
467 |
+19 |
Sep16 |
160112 |
214.25 |
214.25 |
214.25 |
214.25 |
+5.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
582 |
9,305 |
-86 |
Rough Rice(CBOT) |
Jan16 |
160112 |
11.49 |
11.49 |
11.49 |
11.49 |
-0.05 |
16 |
18 |
-64 |
Mar16 |
160112 |
11.77 |
11.85 |
11.65 |
11.72 |
-0.05 |
608 |
9,766 |
-34 |
May16 |
160112 |
11.98 |
12.10 |
11.98 |
12.01 |
-0.05 |
215 |
2,589 |
-11 |
Jul16 |
160112 |
12.27 |
12.27 |
12.27 |
12.27 |
-0.05 |
6 |
948 |
+0 |
Total Volume and Open Interest |
845 |
13,416 |
-109 |
Live Cattle(CME) |
Feb16 |
160112 |
132.600 |
133.535 |
131.035 |
131.600 |
-0.635 |
34,567 |
93,198 |
-3,504 |
Apr16 |
160112 |
133.450 |
134.250 |
131.880 |
132.700 |
-0.350 |
24,614 |
80,961 |
+3,992 |
Jun16 |
160112 |
124.535 |
125.100 |
123.250 |
124.180 |
+0.145 |
11,419 |
57,929 |
+1,559 |
Aug16 |
160112 |
120.480 |
121.080 |
119.230 |
120.135 |
+0.035 |
5,308 |
20,460 |
-20 |
Oct16 |
160112 |
121.450 |
122.000 |
120.330 |
121.150 |
-0.050 |
2,536 |
10,960 |
+551 |
Dec16 |
160112 |
121.650 |
122.050 |
120.400 |
121.250 |
-0.035 |
558 |
7,895 |
+179 |
Total Volume and Open Interest |
79,139 |
274,010 |
+2,774 |
Feeder Cattle(CME) |
Jan16 |
160112 |
160.450 |
161.900 |
158.580 |
160.235 |
+0.785 |
2,983 |
5,973 |
-328 |
Mar16 |
160112 |
157.535 |
159.100 |
155.550 |
157.000 |
+0.200 |
8,688 |
15,292 |
+670 |
Apr16 |
160112 |
157.500 |
159.130 |
155.450 |
156.900 |
+0.100 |
2,495 |
4,478 |
+327 |
May16 |
160112 |
157.380 |
158.800 |
155.050 |
156.685 |
+0.135 |
1,803 |
5,276 |
-78 |
Aug16 |
160112 |
158.900 |
160.300 |
156.650 |
158.450 |
+0.165 |
1,160 |
4,714 |
+180 |
Sep16 |
160112 |
157.500 |
158.300 |
155.735 |
156.735 |
+0.085 |
161 |
552 |
+10 |
Oct16 |
160112 |
154.600 |
155.650 |
152.450 |
153.485 |
-0.165 |
94 |
270 |
+1 |
Total Volume and Open Interest |
17,413 |
36,889 |
+783 |
Lean Hogs(CME) |
Feb16 |
160112 |
60.180 |
62.050 |
60.130 |
61.900 |
+2.200 |
22,763 |
56,306 |
-5,522 |
Apr16 |
160112 |
65.800 |
67.450 |
65.650 |
67.300 |
+1.825 |
14,835 |
49,311 |
+2,161 |
May16 |
160112 |
73.730 |
74.600 |
73.730 |
74.550 |
+1.300 |
46 |
1,091 |
+26 |
Jun16 |
160112 |
77.480 |
78.680 |
77.300 |
78.535 |
+1.285 |
4,872 |
26,830 |
+531 |
Jul16 |
160112 |
77.500 |
77.950 |
77.100 |
77.830 |
+0.730 |
2,044 |
7,760 |
-286 |
Aug16 |
160112 |
77.285 |
78.100 |
77.230 |
78.000 |
+0.450 |
2,403 |
10,171 |
+967 |
Oct16 |
160112 |
65.850 |
67.000 |
65.725 |
66.800 |
+0.950 |
1,128 |
6,205 |
+375 |
Dec16 |
160112 |
61.700 |
62.680 |
61.630 |
62.535 |
+0.835 |
489 |
5,263 |
+268 |
Total Volume and Open Interest |
48,626 |
163,659 |
-1,440 |
Class III Milk(CME) |
Jan16 |
160112 |
13.72 |
13.78 |
13.71 |
13.72 |
unch |
418 |
3,849 |
-122 |
Feb16 |
160112 |
13.42 |
13.62 |
13.42 |
13.56 |
+0.11 |
384 |
5,108 |
+134 |
Mar16 |
160112 |
13.64 |
13.75 |
13.64 |
13.74 |
-0.01 |
186 |
3,962 |
+105 |
Apr16 |
160112 |
14.10 |
14.10 |
14.03 |
14.05 |
-0.08 |
288 |
3,051 |
+88 |
May16 |
160112 |
14.44 |
14.44 |
14.37 |
14.42 |
-0.08 |
81 |
2,792 |
+14 |
Jun16 |
160112 |
14.72 |
14.78 |
14.72 |
14.78 |
-0.05 |
81 |
2,574 |
+16 |
Jul16 |
160112 |
15.12 |
15.18 |
15.11 |
15.12 |
unch |
64 |
2,192 |
-4 |
Aug16 |
160112 |
15.55 |
15.58 |
15.50 |
15.52 |
+0.02 |
43 |
2,048 |
+35 |
Sep16 |
160112 |
15.80 |
15.90 |
15.80 |
15.85 |
+0.04 |
42 |
2,066 |
+26 |
Oct16 |
160112 |
15.88 |
15.96 |
15.88 |
15.90 |
-0.03 |
20 |
1,528 |
+7 |
Nov16 |
160112 |
15.86 |
15.91 |
15.86 |
15.86 |
unch |
9 |
1,387 |
+4 |
Dec16 |
160112 |
15.75 |
15.84 |
15.75 |
15.75 |
unch |
25 |
1,292 |
-5 |
Jan17 |
160112 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
6 |
116 |
+2 |
Total Volume and Open Interest |
1,647 |
32,292 |
+300 |
Cocoa(ICE) |
Mar16 |
160112 |
2875 |
2892 |
2852 |
2860 |
-42 |
20,972 |
84,002 |
-1,926 |
May16 |
160112 |
2890 |
2897 |
2860 |
2865 |
-40 |
9,509 |
49,479 |
+866 |
Jul16 |
160112 |
2892 |
2903 |
2864 |
2868 |
-39 |
4,911 |
27,041 |
+544 |
Sep16 |
160112 |
2882 |
2901 |
2861 |
2865 |
-39 |
2,291 |
21,086 |
+297 |
Dec16 |
160112 |
2875 |
2885 |
2850 |
2852 |
-37 |
688 |
12,222 |
+227 |
Mar17 |
160112 |
2870 |
2870 |
2842 |
2845 |
-33 |
311 |
19,399 |
+136 |
May17 |
160112 |
2875 |
2875 |
2848 |
2848 |
-34 |
48 |
1,550 |
-2 |
Total Volume and Open Interest |
38,773 |
220,037 |
+168 |
Coffee "C"(ICE) |
Mar16 |
160112 |
114.50 |
115.30 |
113.60 |
114.35 |
-0.10 |
15,562 |
88,995 |
+1,146 |
May16 |
160112 |
117.00 |
117.60 |
115.95 |
116.70 |
-0.10 |
6,706 |
35,754 |
+953 |
Jul16 |
160112 |
119.00 |
119.60 |
118.05 |
118.75 |
-0.05 |
3,451 |
22,353 |
+417 |
Sep16 |
160112 |
120.90 |
121.50 |
119.95 |
120.65 |
-0.05 |
2,411 |
11,025 |
+646 |
Dec16 |
160112 |
123.80 |
124.10 |
122.55 |
123.25 |
-0.05 |
952 |
14,878 |
+224 |
Mar17 |
160112 |
126.25 |
126.55 |
125.20 |
125.75 |
unch |
554 |
3,778 |
+361 |
Total Volume and Open Interest |
29,675 |
180,773 |
+3,745 |
Orange Juice(ICE) |
Mar16 |
160112 |
132.90 |
133.40 |
131.00 |
132.00 |
-0.90 |
1,617 |
10,819 |
-466 |
May16 |
160112 |
133.90 |
133.90 |
131.60 |
132.40 |
-0.90 |
202 |
1,505 |
+77 |
Jul16 |
160112 |
134.00 |
134.00 |
133.00 |
133.10 |
-0.90 |
62 |
589 |
+38 |
Sep16 |
160112 |
134.05 |
134.05 |
134.05 |
134.05 |
-0.85 |
1 |
114 |
+1 |
Nov16 |
160112 |
134.20 |
134.20 |
134.20 |
134.20 |
-0.95 |
1 |
5 |
+1 |
Jan17 |
160112 |
135.05 |
135.05 |
135.05 |
135.05 |
-0.95 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,883 |
13,035 |
-429 |
Sugar #11(ICE) |
Mar16 |
160112 |
14.25 |
14.27 |
13.93 |
14.05 |
-0.10 |
70,146 |
357,815 |
-11,242 |
May16 |
160112 |
13.97 |
14.02 |
13.70 |
13.78 |
-0.13 |
27,972 |
181,964 |
+865 |
Jul16 |
160112 |
13.75 |
13.81 |
13.51 |
13.56 |
-0.14 |
13,319 |
144,562 |
+1,936 |
Oct16 |
160112 |
13.84 |
13.91 |
13.63 |
13.66 |
-0.14 |
4,826 |
80,582 |
+1,222 |
Mar17 |
160112 |
14.25 |
14.34 |
14.07 |
14.09 |
-0.14 |
3,120 |
45,987 |
+771 |
May17 |
160112 |
13.95 |
14.11 |
13.86 |
13.87 |
-0.12 |
1,077 |
9,592 |
-17 |
Jul17 |
160112 |
13.71 |
13.86 |
13.60 |
13.63 |
-0.11 |
1,555 |
15,302 |
+446 |
Oct17 |
160112 |
13.73 |
13.83 |
13.57 |
13.60 |
-0.09 |
1,157 |
12,670 |
+672 |
Total Volume and Open Interest |
124,027 |
856,246 |
-5,184 |
London Cocoa(LCE) |
Mar16 |
160112 |
2060 |
2079 |
2044 |
2063 |
-5 |
17,576 |
77,766 |
-1,481 |
May16 |
160112 |
2060 |
2083 |
2047 |
2066 |
-4 |
12,247 |
35,020 |
-1,002 |
Jul16 |
160112 |
2060 |
2084 |
2048 |
2067 |
-3 |
9,093 |
44,042 |
+783 |
Sep16 |
160112 |
2056 |
2079 |
2044 |
2062 |
-3 |
5,480 |
37,317 |
+39 |
Dec16 |
160112 |
2032 |
2055 |
2020 |
2039 |
-2 |
2,095 |
26,693 |
+106 |
Mar17 |
160112 |
2024 |
2034 |
2004 |
2024 |
+1 |
384 |
28,053 |
-58 |
May17 |
160112 |
2010 |
2024 |
2010 |
2024 |
unch |
0 |
618 |
+0 |
Total Volume and Open Interest |
46,875 |
249,675 |
-1,613 |
London Sugar(LCE) |
Mar16 |
160112 |
416.00 |
417.20 |
410.60 |
412.50 |
-2.30 |
7,139 |
42,783 |
-302 |
May16 |
160112 |
408.60 |
410.40 |
404.40 |
405.80 |
-2.60 |
3,570 |
22,318 |
+240 |
Aug16 |
160112 |
402.50 |
403.70 |
397.80 |
399.00 |
-2.90 |
1,135 |
11,367 |
-22 |
Oct16 |
160112 |
397.00 |
398.00 |
392.80 |
393.50 |
-2.80 |
532 |
7,256 |
-113 |
Dec16 |
160112 |
396.00 |
397.00 |
392.20 |
393.00 |
-2.20 |
797 |
2,689 |
+496 |
Total Volume and Open Interest |
13,374 |
88,839 |
+324 |
Cotton(ICE) |
Mar16 |
160112 |
61.50 |
62.28 |
61.45 |
61.59 |
+0.09 |
18,090 |
118,767 |
-2,734 |
May16 |
160112 |
61.93 |
62.72 |
61.91 |
62.16 |
+0.20 |
7,240 |
32,392 |
+739 |
Jul16 |
160112 |
62.65 |
63.31 |
62.56 |
62.78 |
+0.14 |
2,360 |
21,197 |
+513 |
Oct16 |
160112 |
62.42 |
62.42 |
62.42 |
62.42 |
+0.13 |
0 |
3 |
+0 |
Dec16 |
160112 |
62.78 |
63.25 |
62.73 |
62.86 |
+0.10 |
629 |
11,948 |
+172 |
Mar17 |
160112 |
63.78 |
63.78 |
63.78 |
63.78 |
+0.11 |
63 |
649 |
+38 |
Total Volume and Open Interest |
28,382 |
185,112 |
-1,272 |
Lumber(CME) |
Jan16 |
160112 |
257.0 |
257.0 |
254.2 |
256.2 |
-0.6 |
212 |
161 |
-157 |
Mar16 |
160112 |
246.1 |
249.4 |
243.9 |
245.0 |
unch |
589 |
3,232 |
+179 |
May16 |
160112 |
245.2 |
246.1 |
243.5 |
244.0 |
-0.4 |
90 |
641 |
+31 |
Jul16 |
160112 |
247.9 |
247.9 |
247.9 |
247.9 |
-0.3 |
13 |
49 |
+7 |
Total Volume and Open Interest |
914 |
4,111 |
+70 |
Crude Oil(NYM) |
Feb16 |
160112 |
31.11 |
32.21 |
29.93 |
30.44 |
-0.97 |
596,496 |
337,703 |
-66,612 |
Mar16 |
160112 |
32.24 |
33.30 |
31.00 |
31.52 |
-1.00 |
297,365 |
390,368 |
+50,039 |
Apr16 |
160112 |
33.41 |
34.45 |
32.14 |
32.64 |
-1.05 |
96,334 |
141,837 |
+3,399 |
May16 |
160112 |
34.59 |
35.54 |
33.23 |
33.70 |
-1.09 |
40,924 |
85,182 |
+289 |
Jun16 |
160112 |
35.65 |
36.47 |
34.14 |
34.63 |
-1.12 |
49,732 |
149,036 |
+2,605 |
Jul16 |
160112 |
36.45 |
37.16 |
34.94 |
35.41 |
-1.14 |
15,906 |
43,862 |
+554 |
Aug16 |
160112 |
36.91 |
37.80 |
35.75 |
36.05 |
-1.15 |
7,364 |
34,744 |
+1,491 |
Sep16 |
160112 |
37.45 |
38.40 |
36.34 |
36.61 |
-1.16 |
9,835 |
64,490 |
-616 |
Oct16 |
160112 |
38.20 |
38.82 |
36.85 |
37.11 |
-1.17 |
5,132 |
31,246 |
-307 |
Nov16 |
160112 |
38.40 |
38.46 |
37.47 |
37.62 |
-1.18 |
3,010 |
27,753 |
+593 |
Dec16 |
160112 |
39.19 |
39.98 |
37.69 |
38.14 |
-1.19 |
34,896 |
169,771 |
+1,314 |
Jan17 |
160112 |
38.57 |
38.76 |
38.25 |
38.57 |
-1.20 |
1,711 |
23,346 |
-150 |
Feb17 |
160112 |
40.20 |
40.20 |
38.99 |
38.99 |
-1.21 |
925 |
9,487 |
-148 |
Mar17 |
160112 |
39.39 |
39.39 |
39.39 |
39.39 |
-1.23 |
2,216 |
13,542 |
+556 |
Apr17 |
160112 |
39.77 |
39.77 |
39.77 |
39.77 |
-1.24 |
189 |
6,276 |
-36 |
May17 |
160112 |
40.11 |
40.11 |
40.11 |
40.11 |
-1.25 |
264 |
5,401 |
+17 |
Total Volume and Open Interest |
1,185,017 |
1,743,927 |
-5,122 |
e-miNY Crude Oil(NYM) |
Feb16 |
160112 |
31.150 |
32.200 |
29.925 |
30.450 |
-0.950 |
11,230 |
3,131 |
-375 |
Mar16 |
160112 |
32.375 |
33.300 |
31.000 |
31.525 |
-1.000 |
857 |
1,380 |
+26 |
Apr16 |
160112 |
33.450 |
34.450 |
32.375 |
32.650 |
-1.050 |
205 |
491 |
+17 |
May16 |
160112 |
34.350 |
34.425 |
33.300 |
33.700 |
-1.100 |
37 |
524 |
-5 |
Jun16 |
160112 |
35.200 |
36.150 |
34.250 |
34.625 |
-1.125 |
13 |
53 |
+1 |
Jul16 |
160112 |
36.025 |
36.025 |
35.000 |
35.400 |
-1.150 |
0 |
9 |
+0 |
Aug16 |
160112 |
36.050 |
36.050 |
36.050 |
36.050 |
-1.150 |
0 |
3 |
+0 |
Sep16 |
160112 |
36.600 |
36.600 |
36.600 |
36.600 |
-1.175 |
1 |
9 |
+0 |
Oct16 |
160112 |
37.100 |
37.100 |
37.100 |
37.100 |
-1.175 |
1 |
5 |
+1 |
Nov16 |
160112 |
37.625 |
37.625 |
37.625 |
37.625 |
-1.175 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,347 |
6,169 |
-336 |
NY Harbor ULSD(NYM) |
Feb16 |
160112 |
100.80 |
103.73 |
98.37 |
99.01 |
-2.48 |
68,148 |
77,088 |
-5,511 |
Mar16 |
160112 |
102.90 |
105.46 |
100.20 |
100.88 |
-2.45 |
41,354 |
69,562 |
+3,322 |
Apr16 |
160112 |
104.49 |
106.80 |
101.82 |
102.49 |
-2.42 |
28,448 |
46,485 |
+3,094 |
May16 |
160112 |
105.86 |
108.36 |
103.61 |
104.36 |
-2.42 |
12,452 |
29,007 |
+877 |
Jun16 |
160112 |
107.49 |
110.74 |
106.00 |
106.76 |
-2.46 |
10,425 |
33,279 |
-97 |
Jul16 |
160112 |
110.15 |
113.32 |
108.74 |
109.39 |
-2.50 |
3,156 |
12,257 |
+130 |
Aug16 |
160112 |
112.21 |
115.80 |
111.41 |
111.86 |
-2.57 |
950 |
8,847 |
+47 |
Sep16 |
160112 |
114.60 |
117.78 |
113.58 |
114.18 |
-2.63 |
766 |
9,109 |
+20 |
Oct16 |
160112 |
116.86 |
120.03 |
115.95 |
116.36 |
-2.73 |
773 |
4,941 |
+129 |
Nov16 |
160112 |
118.94 |
122.14 |
117.95 |
118.36 |
-2.80 |
427 |
5,049 |
+30 |
Dec16 |
160112 |
121.08 |
124.45 |
119.72 |
120.31 |
-2.84 |
1,769 |
29,599 |
-154 |
Jan17 |
160112 |
122.84 |
126.14 |
122.01 |
122.35 |
-2.83 |
134 |
6,453 |
+9 |
Feb17 |
160112 |
124.03 |
124.03 |
124.03 |
124.03 |
-2.84 |
168 |
1,347 |
+20 |
Mar17 |
160112 |
127.70 |
127.70 |
125.07 |
125.07 |
-2.86 |
108 |
1,191 |
+19 |
Total Volume and Open Interest |
169,271 |
343,356 |
+1,928 |
RBOB Gasoline(NYM) |
Feb16 |
160112 |
111.02 |
116.18 |
106.50 |
108.48 |
-2.82 |
59,255 |
89,337 |
-6,554 |
Mar16 |
160112 |
113.38 |
118.05 |
109.11 |
110.97 |
-2.72 |
36,049 |
70,148 |
+4,653 |
Apr16 |
160112 |
135.06 |
139.09 |
131.02 |
132.72 |
-2.58 |
17,969 |
43,034 |
+1,682 |
May16 |
160112 |
135.23 |
140.18 |
132.48 |
134.09 |
-2.54 |
11,658 |
36,618 |
+1,959 |
Jun16 |
160112 |
135.36 |
139.72 |
132.24 |
133.80 |
-2.56 |
12,171 |
35,502 |
+175 |
Jul16 |
160112 |
134.67 |
138.26 |
131.28 |
132.50 |
-2.60 |
6,837 |
16,155 |
-290 |
Aug16 |
160112 |
130.75 |
135.85 |
129.10 |
130.40 |
-2.63 |
3,184 |
12,490 |
-110 |
Sep16 |
160112 |
129.70 |
132.84 |
126.73 |
127.47 |
-2.75 |
3,782 |
18,810 |
+644 |
Oct16 |
160112 |
115.93 |
118.20 |
113.01 |
113.24 |
-2.79 |
2,259 |
8,987 |
+398 |
Nov16 |
160112 |
113.08 |
115.53 |
110.17 |
110.43 |
-2.80 |
1,813 |
3,490 |
+109 |
Total Volume and Open Interest |
158,869 |
371,305 |
+3,383 |
e-miNY RBOB Gasoline(NYM) |
Feb16 |
160112 |
111.30 |
111.30 |
108.48 |
108.50 |
-2.80 |
0 |
1 |
+0 |
Mar16 |
160112 |
111.00 |
111.00 |
110.97 |
111.00 |
-2.70 |
|
|
|
Apr16 |
160112 |
132.70 |
132.72 |
132.70 |
132.70 |
-2.60 |
|
|
|
May16 |
160112 |
134.10 |
134.10 |
134.09 |
134.10 |
-2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb16 |
160112 |
2.362 |
2.366 |
2.241 |
2.257 |
-0.139 |
163,907 |
166,092 |
-29,743 |
Mar16 |
160112 |
2.360 |
2.364 |
2.249 |
2.261 |
-0.128 |
95,945 |
223,086 |
+5,484 |
Apr16 |
160112 |
2.404 |
2.404 |
2.309 |
2.320 |
-0.105 |
41,719 |
102,801 |
+1,076 |
May16 |
160112 |
2.441 |
2.441 |
2.361 |
2.370 |
-0.091 |
22,027 |
73,169 |
+196 |
Jun16 |
160112 |
2.460 |
2.484 |
2.418 |
2.427 |
-0.079 |
11,970 |
38,606 |
+970 |
Jul16 |
160112 |
2.525 |
2.527 |
2.472 |
2.480 |
-0.072 |
11,228 |
33,376 |
+1,323 |
Aug16 |
160112 |
2.532 |
2.545 |
2.487 |
2.496 |
-0.072 |
7,152 |
25,518 |
+597 |
Sep16 |
160112 |
2.520 |
2.545 |
2.485 |
2.493 |
-0.075 |
6,130 |
43,659 |
-34 |
Oct16 |
160112 |
2.557 |
2.577 |
2.510 |
2.519 |
-0.078 |
11,596 |
60,936 |
-949 |
Nov16 |
160112 |
2.624 |
2.653 |
2.591 |
2.596 |
-0.075 |
3,223 |
17,402 |
+815 |
Dec16 |
160112 |
2.800 |
2.800 |
2.750 |
2.753 |
-0.075 |
1,764 |
16,981 |
-314 |
Jan17 |
160112 |
2.889 |
2.909 |
2.857 |
2.867 |
-0.070 |
4,840 |
32,779 |
+2,051 |
Feb17 |
160112 |
2.892 |
2.892 |
2.853 |
2.858 |
-0.071 |
361 |
6,375 |
+150 |
Mar17 |
160112 |
2.841 |
2.853 |
2.810 |
2.817 |
-0.071 |
2,455 |
14,955 |
+1,096 |
Apr17 |
160112 |
2.653 |
2.659 |
2.623 |
2.628 |
-0.057 |
1,905 |
15,135 |
+1,315 |
May17 |
160112 |
2.665 |
2.665 |
2.630 |
2.630 |
-0.055 |
51 |
3,217 |
+1 |
Total Volume and Open Interest |
386,747 |
915,386 |
-15,735 |
Brent Crude Oil(ICE) |
Feb16 |
160112 |
31.54 |
32.38 |
30.34 |
30.86 |
-0.69 |
206,974 |
146,007 |
-16,567 |
Mar16 |
160112 |
31.93 |
32.69 |
30.50 |
30.95 |
-0.93 |
243,815 |
442,620 |
-7,829 |
Apr16 |
160112 |
32.33 |
33.60 |
31.38 |
31.82 |
-0.99 |
115,355 |
260,437 |
+11,086 |
May16 |
160112 |
33.61 |
34.51 |
32.29 |
32.73 |
-1.03 |
63,878 |
139,005 |
+9,013 |
Jun16 |
160112 |
34.59 |
35.40 |
33.18 |
33.61 |
-1.07 |
69,607 |
184,315 |
+675 |
Jul16 |
160112 |
35.51 |
36.19 |
34.05 |
34.42 |
-1.11 |
20,611 |
82,293 |
+4,050 |
Aug16 |
160112 |
36.30 |
36.94 |
34.78 |
35.15 |
-1.15 |
11,701 |
56,293 |
+2,423 |
Sep16 |
160112 |
37.00 |
37.65 |
35.47 |
35.86 |
-1.18 |
17,297 |
57,342 |
-371 |
Oct16 |
160112 |
37.52 |
38.34 |
36.16 |
36.55 |
-1.20 |
7,859 |
34,944 |
+591 |
Nov16 |
160112 |
37.55 |
39.00 |
36.96 |
37.23 |
-1.21 |
7,486 |
33,821 |
+2,879 |
Dec16 |
160112 |
39.03 |
39.65 |
37.45 |
37.87 |
-1.22 |
46,951 |
227,963 |
+1,462 |
Jan17 |
160112 |
40.00 |
40.10 |
38.42 |
38.42 |
-1.23 |
2,984 |
30,501 |
+792 |
Feb17 |
160112 |
38.96 |
38.96 |
38.96 |
38.96 |
-1.23 |
2,471 |
32,768 |
-5 |
Mar17 |
160112 |
40.26 |
41.18 |
39.51 |
39.51 |
-1.24 |
3,622 |
29,721 |
+876 |
Total Volume and Open Interest |
841,424 |
2,066,379 |
+11,016 |
Gas Oil(ICE) |
Jan16 |
160112 |
286.50 |
293.50 |
282.25 |
289.25 |
unch |
33,670 |
28,831 |
-13,288 |
Feb16 |
160112 |
297.50 |
306.25 |
290.50 |
292.50 |
-6.75 |
101,732 |
144,228 |
-366 |
Mar16 |
160112 |
307.00 |
313.75 |
298.25 |
300.50 |
-7.25 |
57,741 |
77,508 |
+7,342 |
Apr16 |
160112 |
312.75 |
320.75 |
305.25 |
307.50 |
-7.75 |
22,216 |
47,961 |
+2,834 |
May16 |
160112 |
316.25 |
326.50 |
311.50 |
313.75 |
-8.00 |
11,155 |
42,013 |
+301 |
Jun16 |
160112 |
325.50 |
332.75 |
317.00 |
319.50 |
-8.50 |
18,763 |
66,259 |
+1,231 |
Jul16 |
160112 |
329.00 |
338.75 |
323.50 |
326.25 |
-8.50 |
5,016 |
21,939 |
+309 |
Aug16 |
160112 |
333.50 |
345.50 |
330.75 |
333.00 |
-8.50 |
3,253 |
15,408 |
+670 |
Sep16 |
160112 |
342.25 |
352.25 |
336.75 |
339.25 |
-8.75 |
4,385 |
19,755 |
+910 |
Oct16 |
160112 |
348.25 |
359.25 |
343.75 |
346.50 |
-8.75 |
1,848 |
16,583 |
+398 |
Total Volume and Open Interest |
279,292 |
694,278 |
+3,748 |
Ethanol(CBOT) |
Feb16 |
160112 |
1.317 |
1.337 |
1.307 |
1.327 |
+0.008 |
387 |
1,393 |
-119 |
Mar16 |
160112 |
1.336 |
1.360 |
1.336 |
1.350 |
+0.008 |
137 |
967 |
+14 |
Apr16 |
160112 |
1.382 |
1.382 |
1.371 |
1.371 |
+0.010 |
211 |
919 |
+186 |
May16 |
160112 |
1.370 |
1.390 |
1.370 |
1.380 |
+0.010 |
1 |
317 |
+0 |
Jun16 |
160112 |
1.381 |
1.381 |
1.381 |
1.381 |
+0.010 |
2 |
284 |
+1 |
Jul16 |
160112 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.010 |
10 |
68 |
+0 |
Aug16 |
160112 |
1.377 |
1.377 |
1.377 |
1.377 |
+0.010 |
6 |
60 |
+0 |
Sep16 |
160112 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.010 |
9 |
86 |
+3 |
Total Volume and Open Interest |
829 |
4,285 |
+122 |
WTI Crude Oil(ICE) |
Feb16 |
160112 |
31.28 |
32.19 |
29.93 |
30.44 |
-0.97 |
55,746 |
65,965 |
-6,033 |
Mar16 |
160112 |
32.38 |
33.28 |
31.00 |
31.52 |
-1.00 |
55,768 |
107,261 |
+5,052 |
Apr16 |
160112 |
33.41 |
34.43 |
32.15 |
32.64 |
-1.05 |
27,616 |
37,235 |
+156 |
May16 |
160112 |
34.49 |
35.52 |
33.23 |
33.70 |
-1.09 |
11,301 |
12,273 |
+1,105 |
Jun16 |
160112 |
35.46 |
36.46 |
34.23 |
34.63 |
-1.12 |
14,921 |
39,491 |
-574 |
Jul16 |
160112 |
35.69 |
37.18 |
35.03 |
35.41 |
-1.14 |
3,395 |
6,059 |
+409 |
Aug16 |
160112 |
36.33 |
37.48 |
35.64 |
36.05 |
-1.15 |
1,379 |
5,923 |
-273 |
Sep16 |
160112 |
36.94 |
38.37 |
36.18 |
36.61 |
-1.16 |
781 |
10,279 |
+95 |
Oct16 |
160112 |
38.87 |
38.87 |
36.77 |
37.11 |
-1.17 |
798 |
3,041 |
+257 |
Nov16 |
160112 |
37.95 |
37.95 |
37.62 |
37.62 |
-1.18 |
636 |
7,391 |
+217 |
Dec16 |
160112 |
39.15 |
39.91 |
37.72 |
38.14 |
-1.19 |
5,583 |
57,395 |
+461 |
Jan17 |
160112 |
38.57 |
38.57 |
38.57 |
38.57 |
-1.20 |
49 |
4,733 |
+0 |
Feb17 |
160112 |
38.99 |
38.99 |
38.99 |
38.99 |
-1.21 |
24 |
1,812 |
+4 |
Mar17 |
160112 |
39.39 |
39.39 |
39.39 |
39.39 |
-1.23 |
537 |
2,988 |
+48 |
Apr17 |
160112 |
39.77 |
39.77 |
39.77 |
39.77 |
-1.24 |
7 |
1,564 |
-1 |
May17 |
160112 |
40.11 |
40.11 |
40.11 |
40.11 |
-1.25 |
6 |
1,206 |
+5 |
Total Volume and Open Interest |
180,216 |
422,959 |
+1,134 |
US Dollar Index(ICE) |
Mar16 |
160112 |
98.945 |
99.340 |
98.635 |
99.025 |
+0.240 |
40,217 |
71,482 |
-2,560 |
Jun16 |
160112 |
99.125 |
99.420 |
98.755 |
99.122 |
+0.240 |
188 |
1,493 |
-12 |
Sep16 |
160112 |
99.350 |
99.395 |
99.165 |
99.165 |
+0.240 |
4 |
314 |
+2 |
Total Volume and Open Interest |
40,415 |
73,307 |
-2,566 |
Australian Dollar(CME) |
Mar16 |
160112 |
69.71 |
70.00 |
69.19 |
69.64 |
+0.03 |
136,190 |
115,533 |
+4,569 |
Jun16 |
160112 |
69.42 |
69.70 |
68.91 |
69.36 |
+0.03 |
179 |
444 |
+38 |
Sep16 |
160112 |
69.09 |
69.23 |
68.98 |
69.09 |
+0.03 |
2 |
31 |
+2 |
Total Volume and Open Interest |
136,376 |
116,023 |
+4,614 |
British Pound(CME) |
Mar16 |
160112 |
145.46 |
145.60 |
143.53 |
144.32 |
-1.15 |
98,018 |
230,702 |
-3,388 |
Jun16 |
160112 |
145.45 |
145.64 |
143.60 |
144.39 |
-1.14 |
28 |
521 |
+3 |
Sep16 |
160112 |
144.49 |
145.73 |
143.87 |
144.49 |
-1.14 |
1 |
48 |
+1 |
Total Volume and Open Interest |
98,047 |
231,321 |
-3,384 |
Canadian Dollar(CME) |
Mar16 |
160112 |
70.35 |
70.54 |
69.86 |
70.09 |
-0.22 |
67,043 |
161,555 |
-3,628 |
Jun16 |
160112 |
70.35 |
70.57 |
69.91 |
70.14 |
-0.21 |
113 |
2,143 |
+39 |
Sep16 |
160112 |
70.22 |
70.60 |
69.99 |
70.21 |
-0.21 |
30 |
738 |
+0 |
Dec16 |
160112 |
70.25 |
70.67 |
70.09 |
70.30 |
-0.19 |
31 |
242 |
+25 |
Total Volume and Open Interest |
67,217 |
164,717 |
-3,564 |
Japanese Yen(CME) |
Mar16 |
160112 |
85.05 |
85.42 |
84.80 |
85.13 |
-0.09 |
240,875 |
239,168 |
+475 |
Jun16 |
160112 |
85.14 |
85.64 |
85.04 |
85.38 |
-0.08 |
410 |
931 |
+40 |
Sep16 |
160112 |
85.61 |
85.89 |
85.48 |
85.70 |
-0.08 |
1 |
132 |
+0 |
Total Volume and Open Interest |
241,286 |
240,296 |
+515 |
Swiss Franc(CME) |
Mar16 |
160112 |
100.14 |
100.58 |
99.78 |
100.00 |
-0.28 |
21,451 |
46,689 |
-1,643 |
Jun16 |
160112 |
100.50 |
101.01 |
100.26 |
100.45 |
-0.29 |
27 |
169 |
+12 |
Sep16 |
160112 |
100.99 |
101.50 |
100.99 |
100.99 |
-0.29 |
1 |
17 |
+0 |
Total Volume and Open Interest |
21,479 |
46,895 |
-1,631 |
EuroFX(CME) |
Mar16 |
160112 |
108.79 |
109.18 |
108.37 |
108.72 |
-0.18 |
291,114 |
397,580 |
-3,595 |
Jun16 |
160112 |
109.13 |
109.48 |
108.69 |
109.03 |
-0.18 |
360 |
2,916 |
+70 |
Sep16 |
160112 |
109.44 |
109.87 |
109.19 |
109.44 |
-0.17 |
15 |
551 |
+9 |
Total Volume and Open Interest |
291,494 |
401,735 |
-3,511 |
Mexican Peso(CME) |
Jan16 |
160112 |
559.13 |
559.13 |
559.13 |
559.13 |
+2.75 |
|
|
|
Feb16 |
160112 |
558.00 |
558.00 |
558.00 |
558.00 |
+2.75 |
|
|
|
Total Volume and Open Interest |
52,021 |
144,348 |
-899 |
Brazilian Real(CME) |
Feb16 |
160112 |
245.60 |
247.20 |
244.80 |
245.80 |
+0.40 |
678 |
9,636 |
-148 |
Mar16 |
160112 |
243.65 |
244.90 |
242.75 |
243.65 |
+0.45 |
2 |
4,076 |
+2 |
Apr16 |
160112 |
241.40 |
241.40 |
241.40 |
241.40 |
+0.35 |
|
|
|
May16 |
160112 |
239.10 |
239.10 |
239.10 |
239.10 |
+0.30 |
|
|
|
Total Volume and Open Interest |
680 |
14,120 |
-146 |
30-Year T-Bonds(CBOT) |
Mar16 |
160112 |
155~150 |
157~300 |
155~010 |
157~180 |
+1~250 |
333,206 |
497,527 |
+4,397 |
Jun16 |
160112 |
154~020 |
156~050 |
154~000 |
156~050 |
+1~260 |
11 |
88 |
+9 |
Sep16 |
160112 |
156~050 |
156~050 |
156~050 |
156~050 |
+1~260 |
|
|
|
Total Volume and Open Interest |
333,217 |
497,615 |
+4,406 |
10-Year T-Notes(CBOT) |
Mar16 |
160112 |
127~065 |
128~000 |
126~315 |
127~265 |
+0~150 |
1,657,147 |
2,604,950 |
+57,669 |
Jun16 |
160112 |
126~135 |
127~095 |
126~135 |
127~085 |
+0~155 |
287 |
1,401 |
+259 |
Sep16 |
160112 |
126~175 |
126~175 |
126~175 |
126~175 |
+0~155 |
|
|
|
Total Volume and Open Interest |
1,657,434 |
2,606,351 |
+57,928 |
5-Year T-Notes(CBOT) |
Mar16 |
160112 |
119~092 |
119~214 |
119~042 |
119~176 |
+0~056 |
926,410 |
2,402,365 |
+47,277 |
Jun16 |
160112 |
119~046 |
119~066 |
119~046 |
119~066 |
+0~062 |
16 |
1,132 |
+14 |
Sep16 |
160112 |
118~236 |
118~236 |
118~236 |
118~236 |
+0~062 |
|
|
|
Total Volume and Open Interest |
926,426 |
2,403,497 |
+47,291 |
2 Year T-Notes(CBOT) |
Mar16 |
160112 |
108~282 |
108~306 |
108~260 |
108~294 |
+0~006 |
390,628 |
1,033,309 |
-11,182 |
Jun16 |
160112 |
108~204 |
108~244 |
108~204 |
108~240 |
+0~014 |
76 |
73 |
+72 |
Sep16 |
160112 |
108~160 |
108~160 |
108~160 |
108~160 |
+0~014 |
|
|
|
Total Volume and Open Interest |
390,704 |
1,033,382 |
-11,110 |
Eurodollars(CME) |
Mar16 |
160112 |
99.305 |
99.315 |
99.290 |
99.300 |
-0.005 |
433,298 |
1,321,768 |
+4,673 |
Jun16 |
160112 |
99.190 |
99.215 |
99.170 |
99.205 |
+0.005 |
359,837 |
1,172,135 |
+11,447 |
Sep16 |
160112 |
99.075 |
99.115 |
99.055 |
99.105 |
+0.015 |
377,281 |
1,176,406 |
+22,435 |
Dec16 |
160112 |
98.955 |
99.000 |
98.925 |
98.990 |
+0.020 |
629,236 |
1,306,961 |
+8,891 |
Mar17 |
160112 |
98.845 |
98.905 |
98.815 |
98.890 |
+0.025 |
558,800 |
895,821 |
+1,296 |
Jun17 |
160112 |
98.730 |
98.800 |
98.700 |
98.785 |
+0.030 |
367,535 |
678,508 |
+14,925 |
Sep17 |
160112 |
98.620 |
98.700 |
98.595 |
98.685 |
+0.035 |
332,897 |
664,610 |
+8,129 |
Dec17 |
160112 |
98.520 |
98.600 |
98.490 |
98.580 |
+0.040 |
435,195 |
734,329 |
-7,228 |
Mar18 |
160112 |
98.425 |
98.520 |
98.405 |
98.500 |
+0.045 |
295,493 |
434,771 |
+21,646 |
Jun18 |
160112 |
98.340 |
98.440 |
98.320 |
98.415 |
+0.045 |
211,356 |
389,234 |
-2,527 |
Sep18 |
160112 |
98.255 |
98.360 |
98.235 |
98.335 |
+0.045 |
144,834 |
355,612 |
+7,814 |
Dec18 |
160112 |
98.175 |
98.280 |
98.155 |
98.250 |
+0.045 |
150,697 |
385,596 |
+11,862 |
Mar19 |
160112 |
98.105 |
98.215 |
98.085 |
98.185 |
+0.050 |
88,855 |
236,598 |
+10,134 |
Jun19 |
160112 |
98.030 |
98.145 |
98.015 |
98.120 |
+0.055 |
64,718 |
168,026 |
+6,876 |
Sep19 |
160112 |
97.960 |
98.080 |
97.950 |
98.055 |
+0.060 |
67,063 |
151,748 |
+7,503 |
Dec19 |
160112 |
97.890 |
98.010 |
97.875 |
97.985 |
+0.060 |
64,538 |
149,702 |
-900 |
Mar20 |
160112 |
97.825 |
97.955 |
97.815 |
97.925 |
+0.065 |
41,604 |
70,818 |
+1,294 |
Jun20 |
160112 |
97.760 |
97.890 |
97.750 |
97.865 |
+0.070 |
30,729 |
55,045 |
+3,880 |
Total Volume and Open Interest |
4,759,958 |
10,859,139 |
+138,377 |
Ultra T-Bond(CBOT) |
Mar16 |
160112 |
160~01 |
162~28 |
159~16 |
162~14 |
+2~02 |
97,400 |
613,909 |
+429 |
Jun16 |
160112 |
163~18 |
163~18 |
163~18 |
163~18 |
+2~02 |
0 |
15 |
+0 |
Sep16 |
160112 |
163~18 |
163~18 |
163~18 |
163~18 |
+2~02 |
|
|
|
Total Volume and Open Interest |
97,400 |
613,924 |
+429 |
30 Day Federal Funds(CBOT) |
Jan16 |
160112 |
99.665 |
99.665 |
99.662 |
99.665 |
unch |
3,631 |
170,977 |
-772 |
Feb16 |
160112 |
99.645 |
99.645 |
99.640 |
99.645 |
unch |
17,631 |
152,737 |
-2,517 |
Mar16 |
160112 |
99.590 |
99.595 |
99.585 |
99.595 |
unch |
11,725 |
37,584 |
+158 |
Apr16 |
160112 |
99.535 |
99.545 |
99.530 |
99.545 |
+0.005 |
53,237 |
94,334 |
+6,297 |
May16 |
160112 |
99.510 |
99.520 |
99.500 |
99.520 |
unch |
15,846 |
72,634 |
+2,867 |
Jun16 |
160112 |
99.475 |
99.490 |
99.460 |
99.480 |
unch |
5,349 |
25,425 |
+216 |
Total Volume and Open Interest |
148,188 |
738,692 |
+12,670 |
3-Mth Euro-Yen(CME) |
Mar16 |
160112 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160112 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160112 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160112 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160112 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160112 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160112 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160112 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160112 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160112 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160112 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
160112 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
160112 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
160112 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160112 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
160112 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
160112 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
160112 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160112 |
149.36 |
149.45 |
149.31 |
149.38 |
+0.04 |
1,577 |
21,401 |
+368 |
Jun16 |
160112 |
148.78 |
148.78 |
148.78 |
148.78 |
+0.04 |
|
|
|
Sep16 |
160112 |
148.22 |
148.22 |
148.22 |
148.22 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,577 |
21,401 |
+368 |
Euro-Bund(EUREX) |
Mar16 |
160112 |
159.36 |
159.67 |
158.70 |
159.39 |
+0.04 |
549,412 |
1,157,115 |
+10,667 |
Jun16 |
160112 |
156.42 |
157.03 |
156.28 |
156.87 |
+0.06 |
31 |
2,546 |
+17 |
Sep16 |
160112 |
155.76 |
155.76 |
155.76 |
155.76 |
+0.07 |
|
|
|
Total Volume and Open Interest |
549,443 |
1,159,661 |
+10,684 |
Euro-Bobl(EUREX) |
Mar16 |
160112 |
131.21 |
131.24 |
130.99 |
131.18 |
-0.02 |
376,207 |
916,762 |
+2,076 |
Jun16 |
160112 |
129.39 |
129.39 |
129.39 |
129.39 |
+0.02 |
0 |
45 |
+0 |
Sep16 |
160112 |
129.39 |
129.39 |
129.39 |
129.39 |
+0.02 |
|
|
|
Total Volume and Open Interest |
376,207 |
916,807 |
+2,076 |
3-Mth Euribor(EUREX) |
Mar16 |
160112 |
100.190 |
100.190 |
100.190 |
100.190 |
+0.005 |
0 |
6,219 |
+0 |
Jun16 |
160112 |
100.215 |
100.220 |
100.215 |
100.220 |
unch |
0 |
10,512 |
+0 |
Sep16 |
160112 |
100.230 |
100.235 |
100.230 |
100.235 |
unch |
0 |
4,403 |
+0 |
Total Volume and Open Interest |
80 |
68,234 |
+17 |
Long Gilt(LIFFE) |
Mar16 |
160112 |
118~10 |
118~28 |
118~04 |
118~21 |
+0~04 |
181,792 |
440,107 |
-3,103 |
Jun16 |
160112 |
117~28 |
117~28 |
117~28 |
117~28 |
+0~04 |
|
|
|
Total Volume and Open Interest |
181,792 |
440,107 |
-3,103 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160112 |
99.40 |
99.40 |
99.39 |
99.40 |
unch |
50,513 |
382,086 |
-1,976 |
Jun16 |
160112 |
99.37 |
99.38 |
99.35 |
99.37 |
+0.01 |
54,900 |
493,451 |
+11,490 |
Sep16 |
160112 |
99.31 |
99.34 |
99.30 |
99.32 |
+0.01 |
64,948 |
350,753 |
+4,583 |
Dec16 |
160112 |
99.23 |
99.26 |
99.21 |
99.24 |
+0.02 |
93,700 |
423,320 |
+13,180 |
Mar17 |
160112 |
99.11 |
99.16 |
99.10 |
99.14 |
+0.03 |
70,295 |
411,685 |
+5,724 |
Jun17 |
160112 |
99.00 |
99.05 |
98.99 |
99.03 |
+0.03 |
52,152 |
292,926 |
+4,372 |
Total Volume and Open Interest |
632,468 |
3,359,958 |
+55,425 |
3-Mth Euribor(LIFFE) |
Mar16 |
160112 |
100.190 |
100.190 |
100.180 |
100.190 |
unch |
22,250 |
440,640 |
-5,757 |
Jun16 |
160112 |
100.220 |
100.225 |
100.210 |
100.220 |
unch |
32,519 |
376,881 |
-3,956 |
Sep16 |
160112 |
100.235 |
100.240 |
100.220 |
100.235 |
unch |
32,797 |
347,525 |
-1,303 |
Total Volume and Open Interest |
353,502 |
3,339,087 |
-14,814 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160112 |
97.79 |
97.79 |
97.77 |
97.79 |
unch |
24,486 |
209,742 |
-2,489 |
Jun16 |
160112 |
97.87 |
97.88 |
97.85 |
97.88 |
unch |
27,617 |
223,893 |
+566 |
Sep16 |
160112 |
97.92 |
97.92 |
97.89 |
97.92 |
unch |
18,586 |
138,506 |
+46 |
Dec16 |
160112 |
97.93 |
97.94 |
97.91 |
97.93 |
-0.01 |
12,360 |
113,432 |
+2,196 |
Mar17 |
160112 |
97.93 |
97.93 |
97.90 |
97.93 |
-0.01 |
12,232 |
81,539 |
-660 |
Jun17 |
160112 |
97.90 |
97.91 |
97.88 |
97.90 |
-0.01 |
7,145 |
49,482 |
-337 |
Sep17 |
160112 |
97.88 |
97.88 |
97.84 |
97.87 |
-0.02 |
4,382 |
37,331 |
+948 |
Dec17 |
160112 |
97.84 |
97.84 |
97.80 |
97.82 |
-0.02 |
3,798 |
24,608 |
+551 |
Mar18 |
160112 |
97.77 |
97.78 |
97.77 |
97.78 |
-0.02 |
466 |
6,622 |
+224 |
Jun18 |
160112 |
97.72 |
97.72 |
97.72 |
97.72 |
-0.03 |
419 |
6,952 |
+334 |
Total Volume and Open Interest |
111,492 |
893,351 |
+1,379 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160112 |
97.25 |
97.26 |
97.20 |
97.22 |
-0.03 |
120,282 |
750,284 |
+15,535 |
Jun16 |
160112 |
97.22 |
97.22 |
97.22 |
97.22 |
-0.03 |
|
|
|
Total Volume and Open Interest |
120,282 |
750,284 |
+15,535 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160112 |
98.03 |
98.04 |
97.99 |
98.01 |
-0.02 |
186,822 |
723,210 |
+12,757 |
Jun16 |
160112 |
98.01 |
98.01 |
98.01 |
98.01 |
-0.02 |
|
|
|
Total Volume and Open Interest |
186,822 |
723,210 |
+12,757 |
Gold(CMX) |
Feb16 |
160112 |
1094.0 |
1099.1 |
1083.1 |
1085.2 |
-11.0 |
193,452 |
261,337 |
-10,568 |
Apr16 |
160112 |
1095.1 |
1099.1 |
1083.3 |
1085.4 |
-11.2 |
18,157 |
78,569 |
+7,824 |
Jun16 |
160112 |
1095.7 |
1098.0 |
1084.3 |
1085.9 |
-11.2 |
2,775 |
32,879 |
+955 |
Aug16 |
160112 |
1096.6 |
1097.2 |
1085.0 |
1086.5 |
-11.2 |
1,913 |
10,598 |
+439 |
Oct16 |
160112 |
1086.0 |
1090.8 |
1086.0 |
1087.2 |
-11.3 |
144 |
3,087 |
+33 |
Dec16 |
160112 |
1096.0 |
1100.6 |
1086.2 |
1088.1 |
-11.4 |
830 |
17,740 |
-90 |
Feb17 |
160112 |
1100.1 |
1102.0 |
1089.2 |
1089.2 |
-11.4 |
124 |
417 |
+28 |
Apr17 |
160112 |
1101.1 |
1103.0 |
1090.3 |
1090.3 |
-11.4 |
64 |
675 |
-7 |
Jun17 |
160112 |
1101.8 |
1101.8 |
1091.6 |
1091.6 |
-11.4 |
50 |
5,276 |
+40 |
Aug17 |
160112 |
1093.0 |
1093.0 |
1093.0 |
1093.0 |
-11.4 |
0 |
90 |
+0 |
Oct17 |
160112 |
1094.5 |
1094.5 |
1094.5 |
1094.5 |
-11.4 |
|
|
|
Dec17 |
160112 |
1096.0 |
1096.0 |
1096.0 |
1096.0 |
-11.4 |
679 |
5,770 |
-299 |
Total Volume and Open Interest |
218,594 |
423,957 |
-1,702 |
Silver(CMX) |
Mar16 |
160112 |
1387.5 |
1391.0 |
1373.0 |
1375.1 |
-11.5 |
52,186 |
128,716 |
-1,322 |
May16 |
160112 |
1388.0 |
1390.0 |
1376.0 |
1377.9 |
-11.4 |
1,730 |
14,004 |
+567 |
Jul16 |
160112 |
1390.0 |
1396.0 |
1381.0 |
1381.0 |
-11.3 |
1,163 |
6,903 |
+180 |
Sep16 |
160112 |
1393.0 |
1393.0 |
1384.0 |
1384.0 |
-11.3 |
1,107 |
5,288 |
-64 |
Dec16 |
160112 |
1395.0 |
1399.0 |
1386.5 |
1388.1 |
-11.4 |
234 |
9,457 |
+177 |
Mar17 |
160112 |
1392.7 |
1392.7 |
1392.7 |
1392.7 |
-11.5 |
0 |
39 |
+0 |
May17 |
160112 |
1396.0 |
1396.0 |
1396.0 |
1396.0 |
-11.6 |
0 |
28 |
+0 |
Total Volume and Open Interest |
56,586 |
167,996 |
-422 |
Platinum(NYMEX) |
Jan16 |
160112 |
845.6 |
845.6 |
832.8 |
837.5 |
-7.5 |
186 |
871 |
+10 |
Apr16 |
160112 |
846.4 |
850.1 |
831.0 |
838.6 |
-7.7 |
12,380 |
62,228 |
-901 |
Jul16 |
160112 |
847.5 |
848.0 |
832.8 |
839.7 |
-7.4 |
327 |
3,435 |
+254 |
Oct16 |
160112 |
842.3 |
842.3 |
841.0 |
841.0 |
-7.4 |
1 |
24 |
+1 |
Total Volume and Open Interest |
12,899 |
66,623 |
-631 |
Palladium(NYMEX) |
Mar16 |
160112 |
480.00 |
481.65 |
451.50 |
469.80 |
-4.50 |
3,705 |
26,037 |
+76 |
Jun16 |
160112 |
458.60 |
473.15 |
458.60 |
470.45 |
-4.50 |
104 |
722 |
+97 |
Sep16 |
160112 |
471.45 |
471.45 |
471.45 |
471.45 |
-4.50 |
29 |
55 |
+26 |
Total Volume and Open Interest |
3,840 |
26,846 |
+199 |
Copper(CMX) |
Mar16 |
160112 |
197.50 |
198.10 |
195.25 |
195.90 |
-1.35 |
57,489 |
131,377 |
+43 |
May16 |
160112 |
198.25 |
198.90 |
196.30 |
196.80 |
-1.30 |
6,297 |
25,840 |
+662 |
Jul16 |
160112 |
198.35 |
199.25 |
197.15 |
197.60 |
-1.25 |
4,060 |
9,172 |
+115 |
Sep16 |
160112 |
199.45 |
199.75 |
198.10 |
198.35 |
-1.20 |
2,869 |
3,957 |
+898 |
Dec16 |
160112 |
200.30 |
200.30 |
198.55 |
198.90 |
-1.20 |
374 |
3,683 |
-153 |
Total Volume and Open Interest |
71,718 |
180,872 |
+1,517 |
E-mini DJIA Index(CBOT) |
Mar16 |
160112 |
16280 |
16502 |
16168 |
16363 |
+76 |
301,344 |
70,124 |
-1,732 |
Jun16 |
160112 |
16235 |
16420 |
16145 |
16290 |
+74 |
114 |
270 |
+46 |
Sep16 |
160112 |
16175 |
16301 |
16130 |
16222 |
+74 |
2 |
107 |
+0 |
Dec16 |
160112 |
16162 |
16162 |
16162 |
16162 |
+74 |
|
|
|
Total Volume and Open Interest |
301,460 |
70,501 |
-1,686 |
S & P 500(CME) |
Mar16 |
160112 |
1915.60 |
1940.00 |
1899.90 |
1924.90 |
+10.70 |
7,735 |
94,948 |
+141 |
Jun16 |
160112 |
1923.90 |
1932.90 |
1898.90 |
1917.60 |
+10.70 |
452 |
2,185 |
-400 |
Sep16 |
160112 |
1917.60 |
1926.60 |
1892.60 |
1911.40 |
+10.80 |
0 |
198 |
-5 |
Dec16 |
160112 |
1912.00 |
1921.00 |
1887.00 |
1905.80 |
+10.80 |
|
|
|
Total Volume and Open Interest |
8,187 |
97,331 |
-264 |
S & P 500 E-Mini(Globex) |
Mar16 |
160112 |
1913.50 |
1940.25 |
1899.00 |
1925.00 |
+10.75 |
2,694,404 |
2,679,953 |
+69,163 |
Jun16 |
160112 |
1905.50 |
1932.50 |
1892.25 |
1917.50 |
+10.50 |
3,423 |
11,357 |
+344 |
Sep16 |
160112 |
1903.00 |
1926.25 |
1885.75 |
1911.50 |
+11.00 |
1,138 |
2,664 |
+52 |
Dec16 |
160112 |
1917.00 |
1918.25 |
1884.25 |
1905.75 |
+10.75 |
23 |
53 |
+7 |
Total Volume and Open Interest |
2,698,988 |
2,694,027 |
+69,566 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160112 |
4272.30 |
4345.80 |
4236.50 |
4312.80 |
+39.80 |
480,513 |
298,971 |
-9,589 |
Jun16 |
160112 |
4276.00 |
4338.00 |
4236.00 |
4307.50 |
+40.00 |
172 |
332 |
+1 |
Sep16 |
160112 |
4304.00 |
4320.50 |
4241.30 |
4304.00 |
+40.00 |
2 |
17 |
+0 |
Total Volume and Open Interest |
480,687 |
299,396 |
-9,588 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160112 |
1299.10 |
1313.70 |
1285.80 |
1299.80 |
+1.10 |
28,147 |
94,015 |
+2,238 |
Jun16 |
160112 |
1294.90 |
1304.80 |
1287.70 |
1294.90 |
+1.10 |
0 |
2 |
+0 |
Sep16 |
160112 |
1290.60 |
1291.00 |
1288.90 |
1290.60 |
+1.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
28,147 |
94,033 |
+2,238 |
Volatility Index(CBOE) |
Jan16 |
160112 |
23.45 |
24.47 |
21.65 |
22.08 |
-1.40 |
132,008 |
88,072 |
+2,862 |
Feb16 |
160112 |
22.00 |
22.68 |
20.95 |
21.08 |
-0.90 |
100,326 |
103,600 |
+7,953 |
Mar16 |
160112 |
21.55 |
22.13 |
20.70 |
20.78 |
-0.80 |
25,433 |
22,724 |
+1,406 |
Apr16 |
160112 |
21.65 |
22.09 |
20.82 |
20.83 |
-0.80 |
11,597 |
17,244 |
+2,182 |
Total Volume and Open Interest |
281,425 |
261,234 |
+17,216 |
Russell 2000(ICE) |
Mar16 |
160112 |
1039.30 |
1053.60 |
1022.80 |
1036.80 |
-1.20 |
165,898 |
393,393 |
+9,211 |
Jun16 |
160112 |
1033.60 |
1033.60 |
1033.60 |
1033.60 |
-1.20 |
11 |
16 |
+11 |
Sep16 |
160112 |
1030.40 |
1030.40 |
1030.40 |
1030.40 |
-1.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
165,909 |
393,410 |
+9,222 |
Nikkei 225(CME) |
Mar16 |
160112 |
17395 |
17575 |
17125 |
17425 |
+15 |
29,433 |
47,828 |
+18 |
Jun16 |
160112 |
17380 |
17380 |
17380 |
17380 |
+15 |
4 |
19 |
+1 |
Total Volume and Open Interest |
29,437 |
47,847 |
+19 |
Nikkei 225(SGX) |
Mar16 |
160112 |
17265 |
17560 |
17085 |
17130 |
-195 |
188,985 |
212,711 |
+1,259 |
Jun16 |
160112 |
17195 |
17415 |
17015 |
17015 |
-195 |
502 |
2,708 |
+1,207 |
Sep16 |
160112 |
16995 |
16995 |
16995 |
16995 |
-195 |
7 |
27 |
+7 |
Total Volume and Open Interest |
189,689 |
224,328 |
+2,378 |
CAC 40(EURONEXT) |
Jan16 |
160112 |
4300.0 |
4429.5 |
4292.0 |
4378.5 |
+66.5 |
128,237 |
261,722 |
-6,594 |
Feb16 |
160112 |
4294.0 |
4422.0 |
4287.0 |
4372.0 |
+65.5 |
1,225 |
2,074 |
+1,110 |
Mar16 |
160112 |
4301.5 |
4420.0 |
4293.0 |
4372.0 |
+66.0 |
532 |
10,382 |
+130 |
Total Volume and Open Interest |
129,994 |
274,183 |
-5,354 |
Hang Seng Index(HKFE) |
Jan16 |
160112 |
19970 |
20120 |
19656 |
19697 |
-246 |
145,286 |
101,860 |
+1,294 |
Feb16 |
160112 |
20055 |
20113 |
19670 |
19698 |
-252 |
608 |
2,889 |
+92 |
Mar16 |
160112 |
20010 |
20050 |
19624 |
19647 |
-253 |
359 |
6,141 |
+55 |
Total Volume and Open Interest |
146,552 |
113,118 |
+1,350 |
DAX(EUREX) |
Mar16 |
160112 |
9811.5 |
10094.5 |
9776.0 |
9994.5 |
+137.5 |
131,236 |
135,049 |
+1,898 |
Jun16 |
160112 |
9857.0 |
10125.0 |
9828.5 |
10038.0 |
+138.0 |
1,004 |
10,741 |
+629 |
Sep16 |
160112 |
9965.5 |
10114.0 |
9950.0 |
10035.5 |
+135.5 |
10 |
37 |
+3 |
Total Volume and Open Interest |
132,250 |
145,827 |
+2,530 |
FT-SE 100(EURONEXT) |
Mar16 |
160112 |
5863.50 |
5934.00 |
5806.50 |
5875.50 |
+44.50 |
145,468 |
544,565 |
-2,737 |
Jun16 |
160112 |
5781.00 |
5859.00 |
5781.00 |
5822.50 |
+44.00 |
16 |
3,150 |
+10 |
Sep16 |
160112 |
5776.00 |
5776.00 |
5776.00 |
5776.00 |
+43.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
145,484 |
547,716 |
-2,727 |
SPI 200(SFE) |
Mar16 |
160112 |
4866.0 |
4934.0 |
4825.0 |
4880.0 |
+14.0 |
50,935 |
231,890 |
+245 |
Jun16 |
160112 |
4847.0 |
4865.0 |
4847.0 |
4865.0 |
+15.0 |
1 |
1,573 |
+1 |
Sep16 |
160112 |
4813.0 |
4813.0 |
4813.0 |
4813.0 |
+15.0 |
0 |
635 |
+0 |
Total Volume and Open Interest |
52,628 |
238,838 |
+1,191 |
FTSE MIB(ISE) |
Mar16 |
160112 |
19780.00 |
20145.00 |
19705.00 |
19956.00 |
+139.00 |
39,382 |
69,269 |
+171 |
Jun16 |
160112 |
19410.00 |
19730.00 |
19410.00 |
19551.00 |
+144.00 |
52 |
107 |
+12 |
Sep16 |
160112 |
19451.00 |
19451.00 |
19451.00 |
19451.00 |
+169.00 |
|
|
|
Total Volume and Open Interest |
39,434 |
69,376 |
+183 |
KOSPI 200(KFE) |
Mar16 |
160112 |
231.00 |
231.35 |
230.40 |
230.40 |
-1.35 |
228,768 |
98,654 |
-1,783 |
Jun16 |
160112 |
231.60 |
232.20 |
231.35 |
231.35 |
-0.95 |
565 |
3,207 |
+54 |
Sep16 |
160112 |
234.20 |
234.20 |
232.50 |
232.50 |
-0.40 |
4 |
347 |
+0 |
Total Volume and Open Interest |
229,343 |
103,499 |
-1,727 |
GSCI(CME) |
Jan16 |
160112 |
284.60 |
288.05 |
280.10 |
280.80 |
-5.25 |
1,904 |
10,424 |
-1,832 |
Feb16 |
160112 |
293.55 |
293.55 |
284.90 |
285.60 |
-5.65 |
1,888 |
1,964 |
+1,801 |
Mar16 |
160112 |
292.85 |
292.85 |
292.85 |
292.85 |
-5.65 |
|
|
|
Total Volume and Open Interest |
3,792 |
12,388 |
-31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|