|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 14, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan16 |
160114 |
897.00 |
900.50 |
892.00 |
896.00 |
-3.00 |
2,427 |
1,262 |
-1,832 |
Mar16 |
160114 |
879.00 |
884.50 |
874.75 |
882.25 |
+2.25 |
197,414 |
329,114 |
+5,301 |
May16 |
160114 |
880.25 |
885.25 |
876.50 |
883.00 |
+1.25 |
63,985 |
129,424 |
+4,624 |
Jul16 |
160114 |
886.25 |
890.75 |
882.25 |
888.25 |
+0.75 |
35,862 |
99,512 |
-1,626 |
Aug16 |
160114 |
888.00 |
892.25 |
884.00 |
889.75 |
+0.75 |
1,669 |
12,670 |
-22 |
Sep16 |
160114 |
884.50 |
890.00 |
884.50 |
888.50 |
+0.75 |
1,136 |
4,559 |
+263 |
Nov16 |
160114 |
888.25 |
892.00 |
884.25 |
890.25 |
+1.00 |
12,650 |
88,921 |
+2,142 |
Jan17 |
160114 |
894.75 |
897.25 |
889.75 |
895.75 |
+0.75 |
389 |
1,165 |
+138 |
Mar17 |
160114 |
897.00 |
898.00 |
895.00 |
896.75 |
-0.25 |
312 |
1,829 |
+80 |
May17 |
160114 |
899.50 |
901.50 |
896.25 |
900.75 |
-0.25 |
187 |
918 |
+13 |
Jul17 |
160114 |
905.25 |
907.25 |
905.25 |
906.50 |
unch |
175 |
1,097 |
+74 |
Aug17 |
160114 |
904.25 |
904.25 |
904.25 |
904.25 |
+0.25 |
0 |
42 |
+0 |
Sep17 |
160114 |
899.25 |
899.25 |
899.25 |
899.25 |
+0.25 |
0 |
26 |
+0 |
Nov17 |
160114 |
894.00 |
895.75 |
891.50 |
895.75 |
-0.25 |
115 |
1,251 |
+51 |
Total Volume and Open Interest |
316,321 |
671,806 |
+9,206 |
Soybean Meal(CBOT) |
Jan16 |
160114 |
272.80 |
272.80 |
269.70 |
269.70 |
-3.20 |
339 |
318 |
-219 |
Mar16 |
160114 |
275.10 |
276.00 |
272.00 |
274.20 |
-1.30 |
69,248 |
188,374 |
-3,866 |
May16 |
160114 |
277.60 |
278.40 |
274.70 |
277.00 |
-0.90 |
24,556 |
73,234 |
+472 |
Jul16 |
160114 |
279.80 |
280.90 |
277.40 |
279.80 |
-0.60 |
15,553 |
59,282 |
+1,004 |
Aug16 |
160114 |
281.30 |
281.50 |
278.70 |
281.00 |
-0.30 |
2,516 |
17,412 |
+171 |
Sep16 |
160114 |
281.60 |
282.70 |
279.60 |
282.10 |
-0.30 |
3,114 |
15,085 |
+250 |
Oct16 |
160114 |
281.40 |
282.50 |
280.40 |
281.90 |
-0.40 |
1,898 |
10,892 |
-516 |
Dec16 |
160114 |
282.60 |
283.70 |
280.60 |
282.80 |
-0.50 |
4,256 |
36,552 |
-218 |
Jan17 |
160114 |
282.80 |
284.10 |
282.60 |
284.10 |
-0.50 |
110 |
1,753 |
+16 |
Mar17 |
160114 |
284.00 |
285.10 |
284.00 |
285.10 |
-0.80 |
58 |
2,330 |
+30 |
Total Volume and Open Interest |
121,756 |
407,669 |
-2,819 |
Soybean Oil(CBOT) |
Jan16 |
160114 |
29.36 |
29.68 |
29.36 |
29.68 |
+0.32 |
210 |
289 |
-177 |
Mar16 |
160114 |
29.54 |
30.00 |
29.40 |
29.75 |
+0.21 |
60,587 |
171,993 |
+346 |
May16 |
160114 |
29.75 |
30.22 |
29.62 |
29.96 |
+0.21 |
18,928 |
88,992 |
+97 |
Jul16 |
160114 |
30.00 |
30.46 |
29.88 |
30.21 |
+0.21 |
13,415 |
70,654 |
+2,861 |
Aug16 |
160114 |
30.07 |
30.50 |
30.01 |
30.27 |
+0.20 |
1,220 |
10,456 |
+247 |
Sep16 |
160114 |
30.14 |
30.58 |
30.05 |
30.34 |
+0.20 |
1,209 |
10,491 |
+208 |
Oct16 |
160114 |
30.10 |
30.57 |
30.07 |
30.36 |
+0.22 |
646 |
9,256 |
+157 |
Dec16 |
160114 |
30.20 |
30.67 |
30.10 |
30.44 |
+0.20 |
2,214 |
32,261 |
+91 |
Jan17 |
160114 |
30.45 |
30.85 |
30.44 |
30.67 |
+0.20 |
184 |
2,305 |
+16 |
Mar17 |
160114 |
30.89 |
30.96 |
30.83 |
30.84 |
+0.19 |
103 |
2,032 |
-14 |
Total Volume and Open Interest |
98,869 |
404,251 |
+3,857 |
Canola(WCE) |
Jan16 |
160114 |
477.7 |
477.7 |
477.7 |
477.7 |
+1.0 |
|
|
|
Mar16 |
160114 |
484.6 |
487.2 |
482.8 |
485.5 |
+0.5 |
15,395 |
130,250 |
-3,359 |
May16 |
160114 |
492.1 |
494.5 |
490.6 |
492.7 |
+0.1 |
3,437 |
23,511 |
+1,405 |
Jul16 |
160114 |
495.8 |
497.6 |
494.4 |
495.7 |
-0.7 |
1,796 |
17,945 |
+277 |
Nov16 |
160114 |
492.6 |
494.4 |
491.8 |
492.1 |
-1.1 |
1,165 |
15,474 |
+405 |
Total Volume and Open Interest |
21,812 |
187,990 |
-2,133 |
Corn(CBOT) |
Mar16 |
160114 |
357.75 |
360.25 |
355.50 |
358.00 |
unch |
298,175 |
710,005 |
-15,471 |
May16 |
160114 |
362.75 |
365.00 |
360.50 |
362.75 |
-0.25 |
72,751 |
221,344 |
+3,323 |
Jul16 |
160114 |
369.00 |
370.75 |
366.25 |
368.25 |
-0.75 |
74,085 |
198,452 |
+3,088 |
Sep16 |
160114 |
374.75 |
376.00 |
372.25 |
374.00 |
-1.00 |
15,245 |
85,982 |
+4,925 |
Dec16 |
160114 |
382.50 |
384.00 |
380.75 |
382.00 |
-1.00 |
26,382 |
149,851 |
-862 |
Mar17 |
160114 |
392.00 |
392.75 |
390.25 |
391.00 |
-1.25 |
768 |
10,729 |
+134 |
May17 |
160114 |
396.50 |
398.75 |
396.50 |
397.25 |
-1.25 |
262 |
2,177 |
+17 |
Jul17 |
160114 |
401.50 |
402.50 |
401.00 |
401.25 |
-1.50 |
321 |
2,974 |
+65 |
Sep17 |
160114 |
396.75 |
396.75 |
396.75 |
396.75 |
-1.25 |
31 |
1,349 |
+3 |
Dec17 |
160114 |
396.00 |
397.25 |
394.50 |
395.75 |
-1.25 |
457 |
5,033 |
+80 |
Total Volume and Open Interest |
488,576 |
1,388,762 |
-4,652 |
Wheat(CBOT) |
Mar16 |
160114 |
478.00 |
478.00 |
468.00 |
468.75 |
-9.25 |
111,042 |
227,687 |
-4,148 |
May16 |
160114 |
482.00 |
482.50 |
473.00 |
474.25 |
-8.50 |
25,887 |
60,351 |
+3,323 |
Jul16 |
160114 |
488.00 |
488.75 |
479.50 |
480.50 |
-8.50 |
25,427 |
66,824 |
+1,792 |
Sep16 |
160114 |
496.00 |
496.00 |
488.50 |
489.25 |
-7.75 |
3,615 |
13,033 |
-132 |
Dec16 |
160114 |
509.00 |
509.00 |
501.75 |
502.75 |
-7.25 |
5,040 |
23,753 |
+808 |
Mar17 |
160114 |
519.00 |
519.00 |
513.25 |
513.50 |
-7.50 |
647 |
2,312 |
+126 |
Total Volume and Open Interest |
171,677 |
394,177 |
+1,771 |
Wheat(KCBT) |
Mar16 |
160114 |
476.00 |
476.00 |
467.75 |
468.50 |
-7.50 |
28,026 |
110,941 |
+396 |
May16 |
160114 |
486.00 |
486.00 |
478.25 |
478.75 |
-7.75 |
7,526 |
25,374 |
+261 |
Jul16 |
160114 |
493.50 |
494.00 |
487.50 |
488.25 |
-8.00 |
11,751 |
45,636 |
+2,380 |
Sep16 |
160114 |
504.75 |
505.75 |
501.50 |
501.50 |
-8.00 |
1,467 |
8,089 |
-75 |
Dec16 |
160114 |
523.00 |
525.00 |
520.00 |
520.75 |
-7.75 |
3,825 |
15,440 |
+289 |
Mar17 |
160114 |
536.25 |
536.75 |
534.75 |
534.75 |
-7.50 |
765 |
3,902 |
+467 |
Total Volume and Open Interest |
53,364 |
209,846 |
+3,721 |
Wheat(MGE) |
Mar16 |
160114 |
498.75 |
500.00 |
492.00 |
492.50 |
-7.50 |
7,024 |
33,549 |
-364 |
May16 |
160114 |
505.75 |
507.00 |
499.00 |
499.50 |
-7.25 |
2,011 |
15,120 |
+8 |
Jul16 |
160114 |
514.00 |
514.50 |
507.00 |
507.50 |
-7.00 |
1,727 |
13,067 |
+227 |
Sep16 |
160114 |
522.75 |
522.75 |
518.25 |
518.25 |
-6.75 |
245 |
6,585 |
+16 |
Dec16 |
160114 |
538.25 |
539.00 |
533.50 |
533.50 |
-6.75 |
584 |
5,152 |
+121 |
Total Volume and Open Interest |
11,967 |
74,786 |
+108 |
Oats(CBOT) |
Mar16 |
160114 |
205.50 |
206.00 |
200.00 |
200.25 |
-4.75 |
902 |
6,956 |
-233 |
May16 |
160114 |
203.00 |
203.50 |
200.50 |
200.50 |
-3.50 |
271 |
1,762 |
+132 |
Jul16 |
160114 |
207.75 |
210.00 |
206.25 |
206.25 |
-2.00 |
188 |
581 |
+100 |
Sep16 |
160114 |
211.75 |
211.75 |
211.75 |
211.75 |
-2.00 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,382 |
9,484 |
+11 |
Rough Rice(CBOT) |
Jan16 |
160114 |
10.82 |
10.86 |
10.82 |
10.85 |
-0.22 |
74 |
78 |
+44 |
Mar16 |
160114 |
11.30 |
11.35 |
10.82 |
10.88 |
-0.42 |
329 |
9,756 |
+32 |
May16 |
160114 |
11.52 |
11.52 |
11.11 |
11.17 |
-0.41 |
47 |
2,608 |
+42 |
Jul16 |
160114 |
11.90 |
11.90 |
11.43 |
11.44 |
-0.41 |
21 |
929 |
-19 |
Total Volume and Open Interest |
471 |
13,469 |
+99 |
Live Cattle(CME) |
Feb16 |
160114 |
131.685 |
132.435 |
129.800 |
130.550 |
-1.550 |
25,890 |
81,385 |
-5,981 |
Apr16 |
160114 |
132.800 |
133.100 |
130.700 |
131.500 |
-1.535 |
21,127 |
89,562 |
+4,074 |
Jun16 |
160114 |
123.750 |
124.350 |
122.000 |
122.730 |
-1.555 |
9,570 |
60,116 |
+1,012 |
Aug16 |
160114 |
119.750 |
120.285 |
118.385 |
118.850 |
-1.435 |
2,996 |
21,355 |
+692 |
Oct16 |
160114 |
120.730 |
121.200 |
119.650 |
119.900 |
-1.330 |
1,311 |
11,666 |
+269 |
Dec16 |
160114 |
121.000 |
121.350 |
119.550 |
120.000 |
-1.230 |
291 |
8,184 |
+106 |
Total Volume and Open Interest |
61,359 |
274,995 |
+179 |
Feeder Cattle(CME) |
Jan16 |
160114 |
160.550 |
160.850 |
157.850 |
158.800 |
-1.985 |
1,998 |
5,284 |
-596 |
Mar16 |
160114 |
156.750 |
157.485 |
153.750 |
154.785 |
-2.415 |
5,044 |
15,812 |
+439 |
Apr16 |
160114 |
156.785 |
157.380 |
154.000 |
155.350 |
-1.935 |
1,138 |
4,693 |
+28 |
May16 |
160114 |
156.330 |
157.000 |
153.850 |
155.200 |
-1.735 |
1,089 |
5,050 |
-53 |
Aug16 |
160114 |
158.400 |
158.600 |
155.380 |
157.185 |
-1.365 |
678 |
4,898 |
+67 |
Sep16 |
160114 |
156.600 |
156.600 |
153.900 |
155.100 |
-1.635 |
100 |
578 |
+10 |
Oct16 |
160114 |
153.200 |
153.200 |
151.850 |
152.200 |
-1.785 |
104 |
318 |
+45 |
Total Volume and Open Interest |
10,214 |
37,005 |
-37 |
Lean Hogs(CME) |
Feb16 |
160114 |
61.735 |
62.680 |
61.430 |
62.350 |
+0.720 |
28,141 |
46,975 |
-4,694 |
Apr16 |
160114 |
67.150 |
67.975 |
66.750 |
67.785 |
+0.635 |
17,334 |
54,892 |
+2,877 |
May16 |
160114 |
74.550 |
74.750 |
74.535 |
74.700 |
+0.415 |
51 |
1,100 |
+17 |
Jun16 |
160114 |
78.385 |
78.950 |
78.150 |
78.830 |
+0.530 |
6,125 |
27,510 |
+651 |
Jul16 |
160114 |
77.850 |
78.450 |
77.700 |
78.250 |
+0.420 |
1,658 |
7,715 |
-108 |
Aug16 |
160114 |
78.200 |
78.385 |
77.700 |
78.250 |
+0.100 |
2,648 |
11,800 |
+565 |
Oct16 |
160114 |
67.000 |
67.650 |
66.650 |
67.535 |
+0.485 |
1,401 |
6,963 |
+645 |
Dec16 |
160114 |
62.700 |
63.300 |
62.580 |
63.250 |
+0.400 |
754 |
5,970 |
+397 |
Total Volume and Open Interest |
58,284 |
163,732 |
+430 |
Class III Milk(CME) |
Jan16 |
160114 |
13.76 |
13.77 |
13.73 |
13.76 |
+0.02 |
225 |
3,669 |
-88 |
Feb16 |
160114 |
13.73 |
14.09 |
13.73 |
13.98 |
+0.30 |
265 |
5,109 |
+39 |
Mar16 |
160114 |
13.92 |
14.18 |
13.92 |
13.99 |
+0.09 |
105 |
3,974 |
+14 |
Apr16 |
160114 |
14.12 |
14.30 |
14.12 |
14.21 |
+0.10 |
54 |
3,076 |
+14 |
May16 |
160114 |
14.62 |
14.65 |
14.57 |
14.60 |
+0.10 |
19 |
2,811 |
+6 |
Jun16 |
160114 |
14.94 |
14.99 |
14.84 |
14.95 |
+0.10 |
44 |
2,571 |
+7 |
Jul16 |
160114 |
15.22 |
15.35 |
15.22 |
15.28 |
+0.08 |
35 |
2,180 |
-14 |
Aug16 |
160114 |
15.65 |
15.67 |
15.65 |
15.65 |
+0.04 |
19 |
2,059 |
+3 |
Sep16 |
160114 |
15.90 |
15.97 |
15.90 |
15.94 |
+0.06 |
21 |
2,078 |
+5 |
Oct16 |
160114 |
16.05 |
16.07 |
16.05 |
16.05 |
+0.03 |
17 |
1,535 |
+3 |
Nov16 |
160114 |
15.95 |
15.97 |
15.93 |
15.93 |
+0.01 |
17 |
1,390 |
+1 |
Dec16 |
160114 |
15.84 |
15.85 |
15.84 |
15.84 |
+0.02 |
19 |
1,294 |
+0 |
Jan17 |
160114 |
15.85 |
15.85 |
15.80 |
15.80 |
unch |
4 |
116 |
+0 |
Total Volume and Open Interest |
844 |
32,189 |
-10 |
Cocoa(ICE) |
Mar16 |
160114 |
2889 |
2894 |
2844 |
2857 |
-35 |
20,646 |
80,213 |
-1,441 |
May16 |
160114 |
2900 |
2900 |
2849 |
2862 |
-35 |
12,079 |
50,952 |
+1,596 |
Jul16 |
160114 |
2900 |
2902 |
2854 |
2867 |
-34 |
7,148 |
27,659 |
-196 |
Sep16 |
160114 |
2896 |
2896 |
2850 |
2863 |
-34 |
4,454 |
21,212 |
+315 |
Dec16 |
160114 |
2882 |
2882 |
2836 |
2847 |
-36 |
1,752 |
13,085 |
+256 |
Mar17 |
160114 |
2858 |
2863 |
2833 |
2842 |
-34 |
1,568 |
19,898 |
+575 |
May17 |
160114 |
2842 |
2843 |
2839 |
2842 |
-35 |
68 |
1,614 |
-32 |
Total Volume and Open Interest |
47,716 |
219,892 |
+1,073 |
Coffee "C"(ICE) |
Mar16 |
160114 |
114.80 |
116.10 |
113.50 |
115.90 |
+1.10 |
20,309 |
94,423 |
+917 |
May16 |
160114 |
117.30 |
118.35 |
115.80 |
118.15 |
+1.05 |
9,082 |
37,843 |
+246 |
Jul16 |
160114 |
119.40 |
120.40 |
117.85 |
120.20 |
+1.00 |
6,670 |
22,929 |
+374 |
Sep16 |
160114 |
121.30 |
122.25 |
119.80 |
122.10 |
+1.00 |
3,118 |
12,351 |
+609 |
Dec16 |
160114 |
123.75 |
124.70 |
122.25 |
124.50 |
+0.95 |
684 |
14,902 |
+70 |
Mar17 |
160114 |
125.00 |
126.90 |
124.90 |
126.90 |
+0.90 |
70 |
3,832 |
+22 |
Total Volume and Open Interest |
40,049 |
190,471 |
+2,218 |
Orange Juice(ICE) |
Mar16 |
160114 |
131.85 |
131.85 |
129.90 |
130.25 |
-1.10 |
930 |
10,057 |
-308 |
May16 |
160114 |
132.00 |
132.50 |
130.60 |
130.95 |
-0.80 |
168 |
1,783 |
+90 |
Jul16 |
160114 |
132.50 |
133.20 |
131.50 |
131.50 |
-0.80 |
50 |
664 |
+45 |
Sep16 |
160114 |
132.30 |
132.30 |
132.30 |
132.30 |
-0.80 |
4 |
117 |
+3 |
Nov16 |
160114 |
132.45 |
132.45 |
132.45 |
132.45 |
-0.80 |
0 |
5 |
+0 |
Jan17 |
160114 |
133.30 |
133.30 |
133.30 |
133.30 |
-0.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,152 |
12,629 |
-170 |
Sugar #11(ICE) |
Mar16 |
160114 |
14.55 |
14.98 |
14.39 |
14.88 |
+0.41 |
84,606 |
348,533 |
-2,506 |
May16 |
160114 |
14.17 |
14.53 |
14.04 |
14.44 |
+0.33 |
41,166 |
179,111 |
-1,344 |
Jul16 |
160114 |
13.95 |
14.24 |
13.80 |
14.17 |
+0.30 |
21,284 |
150,737 |
+1,764 |
Oct16 |
160114 |
14.04 |
14.31 |
13.88 |
14.23 |
+0.27 |
7,467 |
83,208 |
-673 |
Mar17 |
160114 |
14.38 |
14.67 |
14.27 |
14.60 |
+0.25 |
2,449 |
45,471 |
-270 |
May17 |
160114 |
14.21 |
14.39 |
14.04 |
14.33 |
+0.21 |
202 |
9,578 |
-26 |
Jul17 |
160114 |
13.94 |
14.07 |
13.79 |
14.02 |
+0.15 |
304 |
15,171 |
-7 |
Oct17 |
160114 |
13.88 |
13.95 |
13.77 |
13.89 |
+0.07 |
229 |
12,829 |
+96 |
Total Volume and Open Interest |
157,798 |
852,726 |
-2,933 |
London Cocoa(LCE) |
Mar16 |
160114 |
2073 |
2083 |
2057 |
2061 |
-12 |
15,026 |
77,097 |
-764 |
May16 |
160114 |
2076 |
2087 |
2061 |
2065 |
-11 |
8,125 |
34,614 |
+547 |
Jul16 |
160114 |
2077 |
2087 |
2062 |
2066 |
-10 |
6,362 |
42,326 |
-441 |
Sep16 |
160114 |
2071 |
2080 |
2057 |
2061 |
-10 |
5,888 |
36,881 |
+38 |
Dec16 |
160114 |
2043 |
2052 |
2031 |
2035 |
-9 |
3,516 |
28,155 |
+662 |
Mar17 |
160114 |
2019 |
2030 |
2018 |
2023 |
-6 |
1,294 |
28,096 |
+50 |
May17 |
160114 |
2027 |
2028 |
2017 |
2023 |
-6 |
117 |
624 |
+60 |
Total Volume and Open Interest |
40,328 |
248,113 |
+152 |
London Sugar(LCE) |
Mar16 |
160114 |
424.70 |
429.90 |
420.90 |
428.40 |
+5.40 |
7,183 |
41,851 |
-828 |
May16 |
160114 |
415.20 |
420.00 |
412.20 |
419.90 |
+5.70 |
3,574 |
23,702 |
+675 |
Aug16 |
160114 |
407.70 |
413.30 |
405.20 |
413.30 |
+6.30 |
1,051 |
11,680 |
+142 |
Oct16 |
160114 |
400.00 |
405.80 |
398.00 |
405.60 |
+5.50 |
617 |
7,258 |
+54 |
Dec16 |
160114 |
398.30 |
404.80 |
397.00 |
404.00 |
+4.90 |
234 |
2,833 |
+112 |
Total Volume and Open Interest |
12,811 |
89,837 |
+189 |
Cotton(ICE) |
Mar16 |
160114 |
62.02 |
62.46 |
61.75 |
61.90 |
-0.24 |
18,617 |
115,182 |
-2,388 |
May16 |
160114 |
62.43 |
62.84 |
62.21 |
62.27 |
-0.33 |
6,397 |
32,141 |
+288 |
Jul16 |
160114 |
62.91 |
63.27 |
62.62 |
62.64 |
-0.45 |
2,467 |
22,222 |
+908 |
Oct16 |
160114 |
62.19 |
62.19 |
62.19 |
62.19 |
-0.41 |
0 |
3 |
+0 |
Dec16 |
160114 |
62.90 |
63.15 |
62.70 |
62.71 |
-0.38 |
353 |
12,117 |
+82 |
Mar17 |
160114 |
63.58 |
63.86 |
63.55 |
63.59 |
-0.37 |
54 |
752 |
+47 |
Total Volume and Open Interest |
27,888 |
182,594 |
-1,063 |
Lumber(CME) |
Jan16 |
160114 |
256.5 |
258.7 |
253.9 |
255.0 |
unch |
30 |
63 |
-28 |
Mar16 |
160114 |
248.5 |
250.3 |
247.0 |
248.6 |
+1.0 |
350 |
3,493 |
+115 |
May16 |
160114 |
246.6 |
248.0 |
246.5 |
247.0 |
+0.6 |
23 |
665 |
+13 |
Jul16 |
160114 |
250.0 |
250.0 |
250.0 |
250.0 |
+0.3 |
0 |
50 |
+0 |
Total Volume and Open Interest |
403 |
4,299 |
+100 |
Crude Oil(NYM) |
Feb16 |
160114 |
30.60 |
31.77 |
30.28 |
31.20 |
+0.72 |
627,218 |
237,424 |
-45,907 |
Mar16 |
160114 |
31.47 |
32.53 |
31.16 |
32.11 |
+0.72 |
287,085 |
492,537 |
+46,849 |
Apr16 |
160114 |
32.39 |
33.49 |
32.10 |
33.12 |
+0.77 |
74,192 |
145,873 |
+5,902 |
May16 |
160114 |
33.30 |
34.41 |
33.00 |
34.09 |
+0.81 |
38,618 |
88,329 |
+3,163 |
Jun16 |
160114 |
34.30 |
35.28 |
33.82 |
34.96 |
+0.84 |
61,489 |
147,837 |
-3,154 |
Jul16 |
160114 |
34.64 |
35.91 |
34.64 |
35.68 |
+0.85 |
19,931 |
43,109 |
-946 |
Aug16 |
160114 |
35.49 |
36.48 |
35.16 |
36.27 |
+0.85 |
9,578 |
35,280 |
+208 |
Sep16 |
160114 |
35.83 |
36.98 |
35.79 |
36.79 |
+0.85 |
12,006 |
61,466 |
-1,267 |
Oct16 |
160114 |
36.64 |
37.33 |
36.27 |
37.25 |
+0.84 |
3,536 |
31,977 |
+851 |
Nov16 |
160114 |
37.12 |
37.96 |
36.85 |
37.73 |
+0.83 |
3,397 |
28,301 |
+449 |
Dec16 |
160114 |
37.40 |
38.50 |
37.12 |
38.22 |
+0.81 |
41,549 |
174,472 |
+518 |
Jan17 |
160114 |
37.86 |
38.87 |
37.61 |
38.62 |
+0.80 |
1,167 |
23,553 |
-12 |
Feb17 |
160114 |
38.33 |
39.20 |
38.27 |
39.02 |
+0.80 |
370 |
9,650 |
+55 |
Mar17 |
160114 |
38.45 |
39.40 |
38.45 |
39.40 |
+0.80 |
1,126 |
13,728 |
+63 |
Apr17 |
160114 |
39.41 |
39.85 |
39.41 |
39.76 |
+0.80 |
208 |
6,285 |
+8 |
May17 |
160114 |
40.08 |
40.08 |
40.08 |
40.08 |
+0.79 |
148 |
5,477 |
+55 |
Total Volume and Open Interest |
1,208,168 |
1,756,232 |
+8,646 |
e-miNY Crude Oil(NYM) |
Feb16 |
160114 |
30.575 |
31.775 |
30.300 |
31.200 |
+0.725 |
16,044 |
3,042 |
-376 |
Mar16 |
160114 |
31.500 |
32.500 |
31.200 |
32.100 |
+0.700 |
1,526 |
1,783 |
+249 |
Apr16 |
160114 |
32.575 |
33.400 |
32.150 |
33.125 |
+0.775 |
200 |
581 |
+71 |
May16 |
160114 |
33.550 |
34.350 |
33.375 |
34.100 |
+0.825 |
72 |
555 |
+26 |
Jun16 |
160114 |
34.275 |
35.150 |
34.275 |
34.950 |
+0.825 |
20 |
68 |
+6 |
Jul16 |
160114 |
35.250 |
35.825 |
35.225 |
35.675 |
+0.850 |
2 |
10 |
+0 |
Aug16 |
160114 |
35.025 |
36.275 |
35.025 |
36.275 |
+0.850 |
0 |
3 |
+0 |
Sep16 |
160114 |
35.525 |
36.800 |
35.525 |
36.800 |
+0.850 |
0 |
11 |
+0 |
Oct16 |
160114 |
37.250 |
37.250 |
37.250 |
37.250 |
+0.850 |
0 |
5 |
+0 |
Nov16 |
160114 |
37.725 |
37.725 |
37.725 |
37.725 |
+0.825 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,872 |
6,628 |
-18 |
NY Harbor ULSD(NYM) |
Feb16 |
160114 |
96.60 |
99.00 |
95.37 |
98.08 |
+1.14 |
63,372 |
66,635 |
-4,619 |
Mar16 |
160114 |
98.56 |
100.68 |
97.22 |
99.78 |
+0.92 |
44,185 |
75,662 |
+3,306 |
Apr16 |
160114 |
100.53 |
102.22 |
98.93 |
101.36 |
+0.71 |
24,741 |
47,080 |
+141 |
May16 |
160114 |
102.34 |
104.09 |
100.98 |
103.22 |
+0.58 |
12,954 |
30,979 |
+846 |
Jun16 |
160114 |
104.02 |
106.51 |
103.29 |
105.54 |
+0.44 |
14,193 |
33,401 |
-177 |
Jul16 |
160114 |
107.94 |
109.01 |
106.23 |
108.15 |
+0.33 |
3,857 |
13,097 |
+176 |
Aug16 |
160114 |
110.11 |
111.12 |
108.73 |
110.57 |
+0.21 |
1,856 |
9,258 |
+297 |
Sep16 |
160114 |
112.51 |
113.00 |
111.26 |
112.81 |
+0.13 |
1,349 |
9,669 |
-15 |
Oct16 |
160114 |
113.95 |
115.78 |
113.13 |
114.88 |
+0.07 |
910 |
5,081 |
+58 |
Nov16 |
160114 |
116.69 |
116.74 |
115.38 |
116.74 |
unch |
499 |
5,179 |
+6 |
Dec16 |
160114 |
118.62 |
119.50 |
116.74 |
118.55 |
-0.04 |
2,719 |
29,820 |
+315 |
Jan17 |
160114 |
119.11 |
121.10 |
118.85 |
120.45 |
-0.09 |
612 |
6,771 |
+245 |
Feb17 |
160114 |
122.22 |
122.93 |
122.07 |
122.07 |
-0.10 |
191 |
1,391 |
+11 |
Mar17 |
160114 |
123.60 |
124.50 |
122.00 |
123.09 |
-0.10 |
117 |
1,267 |
+19 |
Total Volume and Open Interest |
172,117 |
345,023 |
+726 |
RBOB Gasoline(NYM) |
Feb16 |
160114 |
105.91 |
108.38 |
105.33 |
106.84 |
+1.56 |
74,128 |
75,998 |
-7,770 |
Mar16 |
160114 |
108.68 |
111.05 |
108.05 |
109.64 |
+1.43 |
61,292 |
80,574 |
+4,292 |
Apr16 |
160114 |
129.87 |
132.89 |
129.80 |
131.57 |
+1.20 |
34,254 |
44,784 |
+1,058 |
May16 |
160114 |
132.51 |
134.20 |
131.27 |
132.99 |
+1.16 |
16,840 |
37,385 |
+1,247 |
Jun16 |
160114 |
131.19 |
133.83 |
131.05 |
132.68 |
+1.10 |
15,588 |
34,946 |
-797 |
Jul16 |
160114 |
129.82 |
132.39 |
129.82 |
131.38 |
+1.05 |
7,560 |
16,412 |
-435 |
Aug16 |
160114 |
128.70 |
129.89 |
127.76 |
129.21 |
+1.01 |
3,957 |
13,164 |
+579 |
Sep16 |
160114 |
125.55 |
126.88 |
124.66 |
126.20 |
+1.03 |
4,481 |
18,670 |
+146 |
Oct16 |
160114 |
111.64 |
112.56 |
110.38 |
111.95 |
+1.17 |
2,180 |
9,577 |
+315 |
Nov16 |
160114 |
108.30 |
109.57 |
108.20 |
109.03 |
+1.23 |
1,252 |
3,604 |
+138 |
Total Volume and Open Interest |
225,263 |
372,584 |
-705 |
e-miNY RBOB Gasoline(NYM) |
Feb16 |
160114 |
106.80 |
106.84 |
106.80 |
106.80 |
+1.50 |
1 |
1 |
+0 |
Mar16 |
160114 |
109.60 |
109.64 |
109.60 |
109.60 |
+1.40 |
|
|
|
Apr16 |
160114 |
131.60 |
131.60 |
131.57 |
131.60 |
+1.20 |
|
|
|
May16 |
160114 |
133.00 |
133.00 |
132.99 |
133.00 |
+1.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Feb16 |
160114 |
2.274 |
2.294 |
2.126 |
2.139 |
-0.130 |
157,603 |
124,961 |
-21,237 |
Mar16 |
160114 |
2.295 |
2.319 |
2.163 |
2.180 |
-0.110 |
91,164 |
231,925 |
+4,408 |
Apr16 |
160114 |
2.350 |
2.361 |
2.231 |
2.244 |
-0.093 |
45,119 |
106,049 |
+2,138 |
May16 |
160114 |
2.394 |
2.407 |
2.290 |
2.301 |
-0.084 |
27,619 |
75,694 |
+2,583 |
Jun16 |
160114 |
2.449 |
2.463 |
2.350 |
2.364 |
-0.075 |
14,773 |
38,444 |
+852 |
Jul16 |
160114 |
2.500 |
2.512 |
2.411 |
2.425 |
-0.068 |
17,671 |
38,796 |
+3,999 |
Aug16 |
160114 |
2.528 |
2.534 |
2.431 |
2.445 |
-0.065 |
6,600 |
27,368 |
+1,213 |
Sep16 |
160114 |
2.524 |
2.525 |
2.429 |
2.445 |
-0.062 |
5,576 |
43,755 |
+433 |
Oct16 |
160114 |
2.556 |
2.556 |
2.456 |
2.471 |
-0.062 |
13,127 |
62,202 |
+628 |
Nov16 |
160114 |
2.614 |
2.614 |
2.535 |
2.548 |
-0.061 |
2,126 |
17,914 |
+126 |
Dec16 |
160114 |
2.743 |
2.743 |
2.691 |
2.704 |
-0.059 |
1,308 |
18,044 |
+118 |
Jan17 |
160114 |
2.885 |
2.895 |
2.801 |
2.817 |
-0.055 |
3,763 |
34,791 |
+697 |
Feb17 |
160114 |
2.833 |
2.835 |
2.797 |
2.809 |
-0.053 |
336 |
6,425 |
+99 |
Mar17 |
160114 |
2.794 |
2.794 |
2.760 |
2.768 |
-0.052 |
1,486 |
13,974 |
-219 |
Apr17 |
160114 |
2.606 |
2.606 |
2.571 |
2.580 |
-0.044 |
1,395 |
15,141 |
-193 |
May17 |
160114 |
2.664 |
2.664 |
2.585 |
2.585 |
-0.041 |
440 |
3,596 |
+395 |
Total Volume and Open Interest |
391,071 |
901,080 |
-3,462 |
Brent Crude Oil(ICE) |
Feb16 |
160114 |
30.26 |
31.23 |
29.73 |
31.03 |
+0.72 |
142,525 |
88,001 |
-20,334 |
Mar16 |
160114 |
30.23 |
31.19 |
29.70 |
30.88 |
+0.60 |
389,164 |
419,236 |
-11,770 |
Apr16 |
160114 |
31.01 |
32.02 |
30.57 |
31.72 |
+0.58 |
166,624 |
277,783 |
+10,465 |
May16 |
160114 |
31.92 |
32.85 |
31.44 |
32.54 |
+0.51 |
97,579 |
166,276 |
+13,817 |
Jun16 |
160114 |
32.73 |
33.63 |
32.27 |
33.32 |
+0.46 |
104,142 |
187,354 |
+5,849 |
Jul16 |
160114 |
33.46 |
34.32 |
33.01 |
34.03 |
+0.42 |
35,803 |
86,437 |
+2,238 |
Aug16 |
160114 |
34.13 |
34.98 |
33.69 |
34.69 |
+0.40 |
19,121 |
57,204 |
+2,436 |
Sep16 |
160114 |
34.78 |
35.61 |
34.38 |
35.32 |
+0.37 |
30,292 |
57,464 |
-1,861 |
Oct16 |
160114 |
35.43 |
36.22 |
35.03 |
35.94 |
+0.34 |
9,385 |
35,949 |
+312 |
Nov16 |
160114 |
36.05 |
36.86 |
35.82 |
36.57 |
+0.32 |
8,275 |
35,256 |
+1,493 |
Dec16 |
160114 |
36.68 |
37.45 |
36.28 |
37.17 |
+0.31 |
77,585 |
235,396 |
+5,478 |
Jan17 |
160114 |
37.20 |
38.01 |
36.94 |
37.68 |
+0.29 |
3,054 |
31,037 |
+141 |
Feb17 |
160114 |
38.15 |
38.18 |
38.15 |
38.18 |
+0.27 |
4,128 |
34,830 |
+1,537 |
Mar17 |
160114 |
38.25 |
38.83 |
38.25 |
38.71 |
+0.27 |
5,662 |
29,919 |
-211 |
Total Volume and Open Interest |
1,128,345 |
2,052,380 |
+10,474 |
Gas Oil(ICE) |
Feb16 |
160114 |
284.75 |
291.25 |
280.25 |
283.25 |
-4.25 |
98,148 |
147,016 |
-7,931 |
Mar16 |
160114 |
293.25 |
299.25 |
289.00 |
291.50 |
-3.75 |
68,743 |
101,145 |
+9,044 |
Apr16 |
160114 |
297.50 |
305.75 |
296.50 |
298.50 |
-3.25 |
33,194 |
53,517 |
+3,140 |
May16 |
160114 |
304.75 |
312.00 |
302.50 |
304.50 |
-3.25 |
18,808 |
42,650 |
+552 |
Jun16 |
160114 |
310.50 |
317.50 |
308.25 |
310.25 |
-3.00 |
24,724 |
68,178 |
+1,088 |
Jul16 |
160114 |
320.00 |
323.25 |
315.00 |
316.50 |
-3.25 |
4,995 |
21,943 |
-129 |
Aug16 |
160114 |
326.25 |
329.50 |
321.50 |
323.00 |
-3.25 |
3,577 |
15,962 |
+455 |
Sep16 |
160114 |
331.75 |
335.75 |
327.50 |
329.00 |
-3.25 |
3,397 |
19,584 |
+123 |
Oct16 |
160114 |
338.50 |
341.50 |
334.00 |
335.50 |
-3.50 |
1,758 |
16,291 |
-180 |
Nov16 |
160114 |
343.25 |
346.50 |
338.75 |
340.00 |
-3.50 |
1,508 |
9,939 |
+49 |
Total Volume and Open Interest |
271,451 |
703,903 |
+2,477 |
Ethanol(CBOT) |
Feb16 |
160114 |
1.307 |
1.350 |
1.307 |
1.325 |
+0.017 |
139 |
1,313 |
-66 |
Mar16 |
160114 |
1.338 |
1.374 |
1.335 |
1.349 |
+0.017 |
74 |
1,028 |
+17 |
Apr16 |
160114 |
1.370 |
1.374 |
1.370 |
1.372 |
+0.017 |
1 |
932 |
-1 |
May16 |
160114 |
1.388 |
1.388 |
1.382 |
1.382 |
+0.018 |
16 |
321 |
+3 |
Jun16 |
160114 |
1.392 |
1.392 |
1.384 |
1.384 |
+0.018 |
0 |
286 |
+0 |
Jul16 |
160114 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.018 |
0 |
68 |
+0 |
Aug16 |
160114 |
1.384 |
1.384 |
1.384 |
1.384 |
+0.018 |
0 |
60 |
+0 |
Sep16 |
160114 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.018 |
0 |
86 |
+0 |
Total Volume and Open Interest |
232 |
4,302 |
-47 |
WTI Crude Oil(ICE) |
Feb16 |
160114 |
30.53 |
31.76 |
30.27 |
31.20 |
+0.72 |
53,046 |
50,322 |
-5,446 |
Mar16 |
160114 |
31.39 |
32.53 |
31.22 |
32.11 |
+0.72 |
53,244 |
114,076 |
+3,132 |
Apr16 |
160114 |
32.37 |
33.50 |
32.20 |
33.12 |
+0.77 |
24,542 |
40,367 |
+1,270 |
May16 |
160114 |
33.28 |
34.44 |
33.09 |
34.09 |
+0.81 |
16,063 |
13,789 |
+331 |
Jun16 |
160114 |
34.11 |
35.28 |
33.91 |
34.96 |
+0.84 |
20,658 |
39,435 |
+436 |
Jul16 |
160114 |
34.81 |
35.99 |
34.81 |
35.68 |
+0.85 |
5,074 |
7,133 |
+622 |
Aug16 |
160114 |
35.39 |
36.45 |
35.39 |
36.27 |
+0.85 |
2,293 |
5,073 |
-291 |
Sep16 |
160114 |
35.91 |
37.08 |
35.91 |
36.79 |
+0.85 |
2,247 |
10,060 |
-354 |
Oct16 |
160114 |
36.37 |
37.30 |
36.37 |
37.25 |
+0.84 |
1,172 |
2,978 |
-111 |
Nov16 |
160114 |
37.73 |
37.73 |
37.73 |
37.73 |
+0.83 |
712 |
7,610 |
+106 |
Dec16 |
160114 |
37.35 |
38.51 |
37.19 |
38.22 |
+0.81 |
6,991 |
58,051 |
-27 |
Jan17 |
160114 |
38.62 |
38.62 |
38.62 |
38.62 |
+0.80 |
13 |
4,733 |
+0 |
Feb17 |
160114 |
39.02 |
39.02 |
39.02 |
39.02 |
+0.80 |
1 |
1,809 |
+1 |
Mar17 |
160114 |
39.40 |
39.40 |
39.40 |
39.40 |
+0.80 |
3 |
2,973 |
+2 |
Apr17 |
160114 |
39.76 |
39.76 |
39.76 |
39.76 |
+0.80 |
0 |
1,564 |
+0 |
May17 |
160114 |
40.08 |
40.08 |
40.08 |
40.08 |
+0.79 |
0 |
1,206 |
+0 |
Total Volume and Open Interest |
190,977 |
420,068 |
-624 |
US Dollar Index(ICE) |
Mar16 |
160114 |
98.915 |
99.330 |
98.650 |
99.155 |
+0.177 |
27,241 |
71,976 |
+623 |
Jun16 |
160114 |
99.000 |
99.395 |
98.745 |
99.247 |
+0.180 |
167 |
1,549 |
+41 |
Sep16 |
160114 |
99.280 |
99.425 |
99.280 |
99.285 |
+0.185 |
11 |
325 |
+9 |
Total Volume and Open Interest |
27,419 |
73,868 |
+673 |
Australian Dollar(CME) |
Mar16 |
160114 |
69.35 |
69.78 |
68.91 |
69.77 |
+0.38 |
104,727 |
121,053 |
+4,238 |
Jun16 |
160114 |
69.02 |
69.49 |
68.65 |
69.49 |
+0.38 |
297 |
490 |
+5 |
Sep16 |
160114 |
69.23 |
69.23 |
68.67 |
69.23 |
+0.38 |
0 |
31 |
+0 |
Total Volume and Open Interest |
105,024 |
121,590 |
+4,243 |
British Pound(CME) |
Mar16 |
160114 |
144.19 |
144.45 |
143.61 |
144.05 |
-0.40 |
107,795 |
238,223 |
+2,786 |
Jun16 |
160114 |
143.93 |
144.48 |
143.66 |
144.11 |
-0.40 |
162 |
546 |
+21 |
Sep16 |
160114 |
144.16 |
144.49 |
143.79 |
144.20 |
-0.41 |
0 |
48 |
+0 |
Total Volume and Open Interest |
107,960 |
238,868 |
+2,807 |
Canadian Dollar(CME) |
Mar16 |
160114 |
69.74 |
69.77 |
69.46 |
69.67 |
+0.03 |
77,693 |
161,959 |
-892 |
Jun16 |
160114 |
69.62 |
69.81 |
69.52 |
69.72 |
+0.03 |
664 |
3,072 |
+244 |
Sep16 |
160114 |
69.65 |
69.84 |
69.61 |
69.79 |
+0.03 |
60 |
960 |
+20 |
Dec16 |
160114 |
69.87 |
70.05 |
69.73 |
69.89 |
+0.04 |
10 |
243 |
+10 |
Total Volume and Open Interest |
78,427 |
166,273 |
-618 |
Japanese Yen(CME) |
Mar16 |
160114 |
85.11 |
85.35 |
84.63 |
84.73 |
-0.28 |
163,014 |
240,199 |
+1,974 |
Jun16 |
160114 |
85.51 |
85.58 |
84.86 |
84.95 |
-0.29 |
93 |
966 |
+30 |
Sep16 |
160114 |
85.27 |
85.82 |
85.27 |
85.27 |
-0.30 |
7 |
135 |
+2 |
Total Volume and Open Interest |
163,116 |
241,366 |
+2,007 |
Swiss Franc(CME) |
Mar16 |
160114 |
99.64 |
100.12 |
99.31 |
99.70 |
+0.10 |
12,524 |
46,220 |
+37 |
Jun16 |
160114 |
100.16 |
100.57 |
99.78 |
100.15 |
+0.09 |
25 |
171 |
+6 |
Sep16 |
160114 |
100.70 |
101.04 |
100.41 |
100.70 |
+0.10 |
0 |
17 |
+0 |
Total Volume and Open Interest |
12,549 |
46,428 |
+43 |
EuroFX(CME) |
Mar16 |
160114 |
108.97 |
109.60 |
108.50 |
108.78 |
-0.16 |
162,441 |
394,352 |
-644 |
Jun16 |
160114 |
109.32 |
109.90 |
108.83 |
109.10 |
-0.16 |
556 |
2,845 |
-76 |
Sep16 |
160114 |
109.97 |
110.26 |
109.29 |
109.49 |
-0.17 |
20 |
585 |
+20 |
Total Volume and Open Interest |
163,089 |
398,570 |
-686 |
Mexican Peso(CME) |
Jan16 |
160114 |
559.75 |
559.75 |
559.75 |
559.75 |
+1.88 |
|
|
|
Feb16 |
160114 |
558.75 |
558.75 |
558.75 |
558.75 |
+2.00 |
|
|
|
Total Volume and Open Interest |
73,413 |
148,683 |
+4,516 |
Brazilian Real(CME) |
Feb16 |
160114 |
246.00 |
249.35 |
246.00 |
248.65 |
-0.45 |
1,288 |
10,100 |
+166 |
Mar16 |
160114 |
245.50 |
246.45 |
245.00 |
246.45 |
-0.45 |
4 |
4,080 |
+0 |
Apr16 |
160114 |
244.15 |
244.15 |
244.15 |
244.15 |
-0.30 |
|
|
|
May16 |
160114 |
241.85 |
241.85 |
241.85 |
241.85 |
-0.25 |
|
|
|
Total Volume and Open Interest |
1,292 |
14,588 |
+166 |
30-Year T-Bonds(CBOT) |
Mar16 |
160114 |
157~210 |
158~260 |
156~300 |
157~150 |
-1~020 |
366,106 |
508,114 |
+6,855 |
Jun16 |
160114 |
157~050 |
157~050 |
156~000 |
156~030 |
-1~010 |
37 |
121 |
+22 |
Sep16 |
160114 |
156~030 |
156~030 |
156~030 |
156~030 |
-1~010 |
|
|
|
Total Volume and Open Interest |
366,143 |
508,235 |
+6,877 |
10-Year T-Notes(CBOT) |
Mar16 |
160114 |
127~270 |
128~070 |
127~200 |
127~265 |
-0~075 |
1,465,533 |
2,648,439 |
+50,812 |
Jun16 |
160114 |
127~160 |
127~160 |
127~085 |
127~085 |
-0~075 |
531 |
2,639 |
+457 |
Sep16 |
160114 |
126~175 |
126~175 |
126~175 |
126~175 |
-0~075 |
|
|
|
Total Volume and Open Interest |
1,466,064 |
2,651,078 |
+51,269 |
5-Year T-Notes(CBOT) |
Mar16 |
160114 |
119~194 |
119~274 |
119~172 |
119~220 |
+0~002 |
697,379 |
2,421,507 |
+12,160 |
Jun16 |
160114 |
119~106 |
119~106 |
119~106 |
119~106 |
unch |
112 |
1,239 |
+106 |
Sep16 |
160114 |
118~276 |
118~276 |
118~276 |
118~276 |
unch |
|
|
|
Total Volume and Open Interest |
697,491 |
2,422,746 |
+12,266 |
2 Year T-Notes(CBOT) |
Mar16 |
160114 |
108~296 |
109~000 |
108~290 |
108~314 |
+0~010 |
247,303 |
1,032,299 |
-5,706 |
Jun16 |
160114 |
108~262 |
108~264 |
108~254 |
108~264 |
+0~006 |
1,596 |
2,770 |
+1,548 |
Sep16 |
160114 |
108~184 |
108~184 |
108~184 |
108~184 |
+0~006 |
|
|
|
Total Volume and Open Interest |
248,899 |
1,035,069 |
-4,158 |
Eurodollars(CME) |
Mar16 |
160114 |
99.300 |
99.325 |
99.295 |
99.320 |
+0.015 |
366,454 |
1,301,800 |
-29,971 |
Jun16 |
160114 |
99.205 |
99.230 |
99.190 |
99.225 |
+0.015 |
421,075 |
1,213,209 |
+43,886 |
Sep16 |
160114 |
99.105 |
99.140 |
99.090 |
99.130 |
+0.020 |
253,884 |
1,172,125 |
-8,461 |
Dec16 |
160114 |
99.000 |
99.040 |
98.980 |
99.025 |
+0.025 |
431,017 |
1,297,883 |
+2,453 |
Mar17 |
160114 |
98.900 |
98.950 |
98.885 |
98.930 |
+0.025 |
359,480 |
909,936 |
+18,196 |
Jun17 |
160114 |
98.800 |
98.850 |
98.780 |
98.825 |
+0.025 |
236,934 |
673,554 |
-409 |
Sep17 |
160114 |
98.700 |
98.755 |
98.675 |
98.725 |
+0.025 |
191,515 |
672,219 |
+2,771 |
Dec17 |
160114 |
98.600 |
98.655 |
98.575 |
98.620 |
+0.020 |
253,030 |
742,934 |
+10,430 |
Mar18 |
160114 |
98.515 |
98.575 |
98.490 |
98.535 |
+0.015 |
143,086 |
457,193 |
+12,616 |
Jun18 |
160114 |
98.430 |
98.490 |
98.410 |
98.450 |
+0.010 |
109,785 |
387,342 |
+4,839 |
Sep18 |
160114 |
98.345 |
98.415 |
98.325 |
98.370 |
+0.010 |
108,076 |
370,819 |
+4,061 |
Dec18 |
160114 |
98.265 |
98.330 |
98.245 |
98.285 |
+0.005 |
135,754 |
404,544 |
+14,718 |
Mar19 |
160114 |
98.195 |
98.260 |
98.180 |
98.215 |
unch |
54,721 |
229,765 |
+301 |
Jun19 |
160114 |
98.125 |
98.190 |
98.110 |
98.145 |
-0.005 |
46,378 |
171,027 |
+2,066 |
Sep19 |
160114 |
98.060 |
98.125 |
98.040 |
98.080 |
-0.005 |
37,342 |
153,368 |
-1,583 |
Dec19 |
160114 |
97.995 |
98.050 |
97.970 |
98.005 |
-0.010 |
41,007 |
151,585 |
+1,258 |
Mar20 |
160114 |
97.925 |
97.990 |
97.910 |
97.940 |
-0.015 |
25,806 |
69,653 |
+899 |
Jun20 |
160114 |
97.860 |
97.925 |
97.845 |
97.875 |
-0.020 |
24,091 |
57,007 |
-872 |
Total Volume and Open Interest |
3,323,075 |
10,957,503 |
+85,391 |
Ultra T-Bond(CBOT) |
Mar16 |
160114 |
162~15 |
163~25 |
161~21 |
162~07 |
-1~11 |
110,963 |
615,170 |
+3,955 |
Jun16 |
160114 |
163~16 |
163~16 |
163~16 |
163~16 |
-1~11 |
0 |
15 |
+0 |
Sep16 |
160114 |
163~16 |
163~16 |
163~16 |
163~16 |
-1~11 |
|
|
|
Total Volume and Open Interest |
110,963 |
615,185 |
+3,955 |
30 Day Federal Funds(CBOT) |
Jan16 |
160114 |
99.662 |
99.665 |
99.662 |
99.665 |
unch |
365 |
170,310 |
-222 |
Feb16 |
160114 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
18,116 |
137,022 |
-10,424 |
Mar16 |
160114 |
99.595 |
99.605 |
99.595 |
99.600 |
+0.005 |
5,194 |
36,570 |
+1,205 |
Apr16 |
160114 |
99.550 |
99.565 |
99.545 |
99.555 |
+0.010 |
27,727 |
98,352 |
+5,387 |
May16 |
160114 |
99.525 |
99.540 |
99.515 |
99.530 |
+0.010 |
19,179 |
78,239 |
+4,354 |
Jun16 |
160114 |
99.490 |
99.505 |
99.480 |
99.495 |
+0.015 |
4,525 |
25,599 |
-63 |
Total Volume and Open Interest |
107,596 |
748,561 |
+7,233 |
3-Mth Euro-Yen(CME) |
Mar16 |
160114 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160114 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160114 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160114 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160114 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160114 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160114 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160114 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160114 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160114 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160114 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
160114 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
160114 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
160114 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160114 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
160114 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
160114 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
160114 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160114 |
149.48 |
149.66 |
149.33 |
149.41 |
-0.08 |
925 |
21,352 |
-13 |
Jun16 |
160114 |
148.81 |
148.81 |
148.81 |
148.81 |
-0.08 |
|
|
|
Sep16 |
160114 |
148.25 |
148.25 |
148.25 |
148.25 |
-0.08 |
|
|
|
Total Volume and Open Interest |
925 |
21,352 |
-13 |
Euro-Bund(EUREX) |
Mar16 |
160114 |
159.90 |
160.33 |
159.53 |
159.71 |
-0.06 |
721,541 |
1,149,546 |
-3,521 |
Jun16 |
160114 |
157.38 |
157.73 |
157.07 |
157.17 |
-0.06 |
877 |
3,353 |
+811 |
Sep16 |
160114 |
156.06 |
156.06 |
156.06 |
156.06 |
-0.06 |
|
|
|
Total Volume and Open Interest |
722,418 |
1,152,899 |
-2,710 |
Euro-Bobl(EUREX) |
Mar16 |
160114 |
131.28 |
131.42 |
131.23 |
131.30 |
+0.03 |
473,906 |
923,368 |
+8,377 |
Jun16 |
160114 |
129.46 |
129.46 |
129.45 |
129.45 |
+0.01 |
415 |
460 |
+415 |
Sep16 |
160114 |
129.45 |
129.45 |
129.45 |
129.45 |
+0.01 |
|
|
|
Total Volume and Open Interest |
474,321 |
923,828 |
+8,792 |
3-Mth Euribor(EUREX) |
Mar16 |
160114 |
100.185 |
100.185 |
100.175 |
100.175 |
-0.010 |
0 |
6,219 |
+0 |
Jun16 |
160114 |
100.210 |
100.210 |
100.210 |
100.210 |
-0.005 |
507 |
10,640 |
+87 |
Sep16 |
160114 |
100.230 |
100.230 |
100.230 |
100.230 |
unch |
448 |
4,429 |
-22 |
Total Volume and Open Interest |
1,102 |
68,340 |
+36 |
Long Gilt(LIFFE) |
Mar16 |
160114 |
118~27 |
119~11 |
118~24 |
118~29 |
+0~05 |
201,898 |
433,494 |
-3,528 |
Jun16 |
160114 |
118~03 |
118~03 |
118~03 |
118~03 |
+0~05 |
|
|
|
Total Volume and Open Interest |
201,898 |
433,494 |
-3,528 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160114 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.01 |
33,549 |
383,563 |
+4,578 |
Jun16 |
160114 |
99.37 |
99.38 |
99.36 |
99.37 |
+0.01 |
75,911 |
493,510 |
+2,306 |
Sep16 |
160114 |
99.32 |
99.34 |
99.31 |
99.32 |
+0.01 |
75,785 |
364,621 |
+9,590 |
Dec16 |
160114 |
99.23 |
99.26 |
99.23 |
99.25 |
+0.02 |
65,402 |
450,219 |
+6,086 |
Mar17 |
160114 |
99.13 |
99.17 |
99.13 |
99.15 |
+0.02 |
63,560 |
422,166 |
+938 |
Jun17 |
160114 |
99.03 |
99.07 |
99.03 |
99.05 |
+0.03 |
50,232 |
288,863 |
-1,823 |
Total Volume and Open Interest |
582,355 |
3,451,474 |
+33,040 |
3-Mth Euribor(LIFFE) |
Mar16 |
160114 |
100.185 |
100.190 |
100.175 |
100.175 |
-0.010 |
34,427 |
443,185 |
+1,396 |
Jun16 |
160114 |
100.215 |
100.215 |
100.200 |
100.210 |
-0.005 |
53,207 |
378,529 |
-878 |
Sep16 |
160114 |
100.230 |
100.235 |
100.220 |
100.230 |
unch |
62,151 |
340,131 |
-14,584 |
Total Volume and Open Interest |
470,937 |
3,373,024 |
-5,980 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160114 |
97.80 |
97.86 |
97.79 |
97.83 |
+0.03 |
17,992 |
205,635 |
-750 |
Jun16 |
160114 |
97.88 |
97.93 |
97.88 |
97.90 |
+0.01 |
18,228 |
215,891 |
-3,993 |
Sep16 |
160114 |
97.93 |
97.97 |
97.92 |
97.94 |
+0.01 |
14,415 |
136,669 |
+945 |
Dec16 |
160114 |
97.95 |
98.00 |
97.93 |
97.96 |
+0.01 |
11,008 |
115,556 |
+881 |
Mar17 |
160114 |
97.94 |
97.99 |
97.93 |
97.96 |
+0.01 |
5,536 |
80,821 |
-53 |
Jun17 |
160114 |
97.92 |
97.97 |
97.90 |
97.94 |
+0.02 |
3,840 |
51,778 |
+1,180 |
Sep17 |
160114 |
97.89 |
97.93 |
97.87 |
97.92 |
+0.03 |
2,938 |
38,181 |
+727 |
Dec17 |
160114 |
97.85 |
97.89 |
97.84 |
97.88 |
+0.04 |
740 |
24,966 |
-72 |
Mar18 |
160114 |
97.83 |
97.84 |
97.83 |
97.83 |
+0.04 |
200 |
6,356 |
+2 |
Jun18 |
160114 |
97.78 |
97.78 |
97.77 |
97.78 |
+0.05 |
122 |
6,975 |
+22 |
Total Volume and Open Interest |
75,119 |
884,168 |
-1,011 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160114 |
97.24 |
97.33 |
97.22 |
97.32 |
+0.08 |
94,620 |
755,969 |
-5,671 |
Jun16 |
160114 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.08 |
|
|
|
Total Volume and Open Interest |
94,620 |
755,969 |
-5,671 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160114 |
98.01 |
98.09 |
98.00 |
98.08 |
+0.06 |
118,597 |
701,547 |
-5,762 |
Jun16 |
160114 |
98.08 |
98.08 |
98.08 |
98.08 |
+0.06 |
|
|
|
Total Volume and Open Interest |
118,597 |
701,547 |
-5,762 |
Gold(CMX) |
Feb16 |
160114 |
1093.6 |
1095.4 |
1071.1 |
1073.6 |
-13.5 |
167,654 |
227,953 |
-12,585 |
Apr16 |
160114 |
1093.7 |
1095.3 |
1071.3 |
1073.7 |
-13.7 |
27,276 |
86,307 |
+3,339 |
Jun16 |
160114 |
1093.7 |
1095.0 |
1071.8 |
1074.1 |
-13.8 |
3,033 |
33,070 |
+205 |
Aug16 |
160114 |
1094.9 |
1094.9 |
1074.0 |
1074.6 |
-13.9 |
567 |
10,552 |
+8 |
Oct16 |
160114 |
1075.3 |
1075.3 |
1075.3 |
1075.3 |
-13.9 |
57 |
3,109 |
+27 |
Dec16 |
160114 |
1096.2 |
1096.8 |
1073.7 |
1076.1 |
-14.0 |
1,540 |
16,868 |
-925 |
Feb17 |
160114 |
1090.1 |
1091.0 |
1076.6 |
1077.1 |
-14.1 |
12 |
406 |
-7 |
Apr17 |
160114 |
1089.9 |
1092.1 |
1077.7 |
1078.2 |
-14.1 |
25 |
655 |
-6 |
Jun17 |
160114 |
1090.0 |
1093.2 |
1078.8 |
1079.5 |
-14.1 |
17 |
5,262 |
-14 |
Aug17 |
160114 |
1080.8 |
1080.8 |
1080.8 |
1080.8 |
-14.2 |
0 |
90 |
+0 |
Oct17 |
160114 |
1082.3 |
1082.3 |
1082.3 |
1082.3 |
-14.2 |
6 |
6 |
+6 |
Dec17 |
160114 |
1083.8 |
1083.8 |
1083.8 |
1083.8 |
-14.2 |
0 |
5,770 |
+0 |
Total Volume and Open Interest |
200,488 |
397,565 |
-9,979 |
Silver(CMX) |
Mar16 |
160114 |
1417.5 |
1418.5 |
1374.0 |
1374.8 |
-40.8 |
38,755 |
125,739 |
-465 |
May16 |
160114 |
1420.0 |
1421.0 |
1377.0 |
1377.6 |
-40.9 |
2,016 |
14,341 |
-223 |
Jul16 |
160114 |
1418.5 |
1418.5 |
1380.4 |
1380.4 |
-41.0 |
1,525 |
6,637 |
-215 |
Sep16 |
160114 |
1383.4 |
1383.4 |
1383.4 |
1383.4 |
-41.0 |
892 |
6,213 |
+497 |
Dec16 |
160114 |
1428.0 |
1428.0 |
1387.0 |
1387.3 |
-41.2 |
209 |
9,601 |
+126 |
Mar17 |
160114 |
1391.6 |
1391.6 |
1391.6 |
1391.6 |
-41.5 |
0 |
39 |
+0 |
May17 |
160114 |
1394.6 |
1394.6 |
1394.6 |
1394.6 |
-41.8 |
0 |
28 |
+0 |
Total Volume and Open Interest |
43,480 |
166,172 |
-268 |
Platinum(NYMEX) |
Jan16 |
160114 |
847.0 |
847.0 |
831.6 |
834.0 |
-16.2 |
83 |
803 |
-57 |
Apr16 |
160114 |
850.9 |
852.0 |
831.0 |
834.8 |
-16.5 |
18,513 |
63,509 |
-432 |
Jul16 |
160114 |
846.9 |
848.8 |
832.5 |
835.6 |
-16.5 |
1,143 |
4,678 |
+964 |
Oct16 |
160114 |
840.8 |
840.8 |
836.8 |
836.8 |
-16.5 |
2 |
25 |
+2 |
Total Volume and Open Interest |
19,755 |
69,088 |
+476 |
Palladium(NYMEX) |
Mar16 |
160114 |
484.80 |
495.00 |
479.00 |
491.25 |
+4.60 |
5,547 |
26,053 |
-497 |
Jun16 |
160114 |
484.90 |
493.45 |
482.65 |
491.40 |
+5.05 |
189 |
1,053 |
+186 |
Sep16 |
160114 |
484.40 |
492.20 |
484.40 |
492.20 |
+4.85 |
0 |
81 |
+0 |
Total Volume and Open Interest |
5,752 |
27,222 |
-309 |
Copper(CMX) |
Mar16 |
160114 |
195.60 |
199.20 |
194.25 |
197.60 |
+2.00 |
55,036 |
138,942 |
+2,228 |
May16 |
160114 |
196.20 |
199.80 |
195.30 |
198.30 |
+1.85 |
5,758 |
27,037 |
+496 |
Jul16 |
160114 |
198.55 |
199.75 |
198.00 |
199.00 |
+1.80 |
3,532 |
10,188 |
+552 |
Sep16 |
160114 |
197.05 |
200.40 |
197.00 |
199.65 |
+1.75 |
2,463 |
6,757 |
+1,527 |
Dec16 |
160114 |
199.80 |
200.30 |
199.40 |
200.05 |
+1.65 |
61 |
3,558 |
+16 |
Total Volume and Open Interest |
68,034 |
193,520 |
+5,154 |
E-mini DJIA Index(CBOT) |
Mar16 |
160114 |
16068 |
16391 |
15980 |
16281 |
+225 |
260,381 |
65,846 |
-2,268 |
Jun16 |
160114 |
16000 |
16300 |
15905 |
16208 |
+227 |
149 |
373 |
+97 |
Sep16 |
160114 |
16100 |
16168 |
16100 |
16137 |
+224 |
7 |
112 |
+3 |
Dec16 |
160114 |
16077 |
16077 |
16077 |
16077 |
+224 |
|
|
|
Total Volume and Open Interest |
260,537 |
66,331 |
-2,168 |
S & P 500(CME) |
Mar16 |
160114 |
1883.60 |
1927.30 |
1872.00 |
1914.60 |
+33.20 |
6,812 |
98,385 |
+1,704 |
Jun16 |
160114 |
1912.00 |
1920.10 |
1865.10 |
1907.20 |
+33.10 |
39 |
2,185 |
+0 |
Sep16 |
160114 |
1900.90 |
1913.60 |
1858.60 |
1900.90 |
+33.30 |
0 |
198 |
+0 |
Dec16 |
160114 |
1895.00 |
1907.80 |
1852.80 |
1895.00 |
+33.20 |
|
|
|
Total Volume and Open Interest |
6,851 |
100,768 |
+1,704 |
S & P 500 E-Mini(Globex) |
Mar16 |
160114 |
1883.75 |
1927.50 |
1871.00 |
1914.50 |
+33.00 |
2,428,110 |
2,728,789 |
+10,280 |
Jun16 |
160114 |
1877.75 |
1919.75 |
1864.00 |
1907.25 |
+33.25 |
2,692 |
12,967 |
+1,137 |
Sep16 |
160114 |
1870.00 |
1913.25 |
1857.75 |
1901.00 |
+33.50 |
742 |
3,875 |
+265 |
Dec16 |
160114 |
1860.00 |
1903.50 |
1856.00 |
1895.00 |
+33.25 |
19 |
53 |
+3 |
Total Volume and Open Interest |
2,431,563 |
2,745,684 |
+11,685 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160114 |
4181.50 |
4300.50 |
4124.00 |
4257.50 |
+81.70 |
417,581 |
300,315 |
-176 |
Jun16 |
160114 |
4169.80 |
4293.00 |
4123.50 |
4252.30 |
+81.80 |
90 |
334 |
+13 |
Sep16 |
160114 |
4248.80 |
4248.80 |
4137.30 |
4248.80 |
+81.80 |
0 |
17 |
+0 |
Total Volume and Open Interest |
417,671 |
300,742 |
-163 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160114 |
1269.80 |
1292.70 |
1258.40 |
1285.40 |
+16.10 |
25,388 |
96,280 |
+125 |
Jun16 |
160114 |
1280.60 |
1282.80 |
1259.10 |
1280.60 |
+16.10 |
0 |
2 |
+0 |
Sep16 |
160114 |
1276.30 |
1276.30 |
1276.30 |
1276.30 |
+16.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
25,388 |
96,298 |
+125 |
Volatility Index(CBOE) |
Jan16 |
160114 |
24.65 |
25.75 |
22.67 |
23.58 |
-1.15 |
112,826 |
72,413 |
-6,262 |
Feb16 |
160114 |
23.10 |
23.85 |
21.60 |
22.28 |
-0.85 |
88,196 |
109,045 |
+2,630 |
Mar16 |
160114 |
22.50 |
23.05 |
21.27 |
21.88 |
-0.65 |
26,270 |
21,923 |
-1,252 |
Apr16 |
160114 |
22.35 |
22.80 |
21.27 |
21.80 |
-0.58 |
12,706 |
17,100 |
+219 |
Total Volume and Open Interest |
253,410 |
254,901 |
-1,480 |
Russell 2000(ICE) |
Mar16 |
160114 |
1009.20 |
1030.90 |
995.40 |
1020.50 |
+13.60 |
154,372 |
405,878 |
+10,718 |
Jun16 |
160114 |
1017.30 |
1017.30 |
1017.30 |
1017.30 |
+13.60 |
0 |
14 |
+0 |
Sep16 |
160114 |
1015.00 |
1015.00 |
1015.00 |
1015.00 |
+13.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
154,372 |
405,894 |
+10,718 |
Nikkei 225(CME) |
Mar16 |
160114 |
17255 |
17605 |
16950 |
17525 |
+290 |
18,740 |
48,159 |
+149 |
Jun16 |
160114 |
17180 |
17500 |
16980 |
17490 |
+300 |
0 |
19 |
+0 |
Total Volume and Open Interest |
18,740 |
48,178 |
+149 |
Nikkei 225(SGX) |
Mar16 |
160114 |
17655 |
17710 |
16915 |
17305 |
-365 |
113,474 |
218,617 |
+8,429 |
Jun16 |
160114 |
17480 |
17480 |
16845 |
17185 |
-365 |
170 |
2,714 |
+6 |
Sep16 |
160114 |
17165 |
17165 |
17165 |
17165 |
-365 |
0 |
27 |
+0 |
Total Volume and Open Interest |
113,680 |
230,229 |
+8,425 |
CAC 40(EURONEXT) |
Jan16 |
160114 |
4331.0 |
4382.5 |
4234.5 |
4313.0 |
-78.5 |
209,940 |
262,001 |
-11,754 |
Feb16 |
160114 |
4319.5 |
4374.0 |
4225.5 |
4304.0 |
-80.0 |
92,414 |
112,623 |
+79,672 |
Mar16 |
160114 |
4318.5 |
4357.5 |
4227.0 |
4304.0 |
-80.0 |
196 |
10,322 |
-49 |
Total Volume and Open Interest |
302,550 |
384,951 |
+67,869 |
Hang Seng Index(HKFE) |
Jan16 |
160114 |
20059 |
20080 |
19468 |
19810 |
-249 |
128,540 |
105,121 |
+968 |
Feb16 |
160114 |
20050 |
20098 |
19485 |
19815 |
-249 |
746 |
3,225 |
+59 |
Mar16 |
160114 |
19987 |
20015 |
19300 |
19762 |
-248 |
199 |
6,359 |
-17 |
Total Volume and Open Interest |
129,849 |
116,973 |
+1,092 |
DAX(EUREX) |
Mar16 |
160114 |
9840.0 |
9943.5 |
9612.0 |
9817.5 |
-132.0 |
117,713 |
137,827 |
+3,165 |
Jun16 |
160114 |
9883.0 |
9965.0 |
9667.0 |
9862.0 |
-131.0 |
522 |
10,901 |
+138 |
Sep16 |
160114 |
9871.0 |
9953.5 |
9718.0 |
9859.5 |
-131.0 |
20 |
47 |
+8 |
Total Volume and Open Interest |
118,255 |
148,775 |
+3,311 |
FT-SE 100(EURONEXT) |
Mar16 |
160114 |
5801.50 |
5948.00 |
5772.50 |
5877.00 |
-15.50 |
122,118 |
548,512 |
+233 |
Jun16 |
160114 |
5748.00 |
5824.50 |
5734.50 |
5824.50 |
-15.00 |
84 |
3,216 |
+66 |
Sep16 |
160114 |
5778.00 |
5778.00 |
5778.00 |
5778.00 |
-15.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,202 |
551,729 |
+299 |
SPI 200(SFE) |
Mar16 |
160114 |
4942.0 |
4944.0 |
4810.0 |
4878.0 |
-59.0 |
42,475 |
231,182 |
-2,555 |
Jun16 |
160114 |
4833.0 |
4863.0 |
4832.0 |
4863.0 |
-60.0 |
4 |
1,588 |
+2 |
Sep16 |
160114 |
4811.0 |
4811.0 |
4811.0 |
4811.0 |
-60.0 |
0 |
635 |
+0 |
Total Volume and Open Interest |
42,954 |
237,756 |
-3,211 |
FTSE MIB(ISE) |
Mar16 |
160114 |
19890.00 |
19995.00 |
19565.00 |
19865.00 |
-260.00 |
32,737 |
68,289 |
+936 |
Jun16 |
160114 |
19605.00 |
19605.00 |
19180.00 |
19460.00 |
-260.00 |
30 |
118 |
-7 |
Sep16 |
160114 |
19355.00 |
19355.00 |
19355.00 |
19355.00 |
-265.00 |
|
|
|
Total Volume and Open Interest |
32,767 |
68,407 |
+929 |
KOSPI 200(KFE) |
Mar16 |
160114 |
232.70 |
233.10 |
232.30 |
233.10 |
-1.40 |
180,100 |
103,508 |
+341 |
Jun16 |
160114 |
233.45 |
234.00 |
233.25 |
234.00 |
-1.35 |
700 |
3,103 |
-59 |
Sep16 |
160114 |
231.50 |
234.30 |
231.50 |
234.30 |
-1.65 |
6 |
347 |
+1 |
Total Volume and Open Interest |
180,806 |
108,238 |
+273 |
GSCI(CME) |
Jan16 |
160114 |
280.00 |
283.65 |
279.40 |
282.50 |
+2.40 |
2,905 |
5,602 |
-2,704 |
Feb16 |
160114 |
286.00 |
288.60 |
283.80 |
287.60 |
+2.45 |
2,834 |
7,184 |
+2,765 |
Mar16 |
160114 |
294.60 |
294.60 |
294.60 |
294.60 |
+2.45 |
|
|
|
Total Volume and Open Interest |
5,739 |
12,786 |
+61 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|