|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 26, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160126 |
879.75 |
882.50 |
875.50 |
876.50 |
-4.00 |
101,537 |
300,020 |
-3,846 |
May16 |
160126 |
881.00 |
883.75 |
877.00 |
878.50 |
-3.25 |
31,744 |
140,038 |
+301 |
Jul16 |
160126 |
886.00 |
889.00 |
882.50 |
884.00 |
-2.75 |
22,859 |
115,083 |
+2,834 |
Aug16 |
160126 |
888.50 |
889.50 |
884.50 |
885.75 |
-2.50 |
1,313 |
13,755 |
+94 |
Sep16 |
160126 |
888.50 |
888.50 |
884.50 |
885.00 |
-2.50 |
791 |
5,956 |
+82 |
Nov16 |
160126 |
888.75 |
891.25 |
885.00 |
887.50 |
-2.25 |
10,111 |
98,464 |
+1,908 |
Jan17 |
160126 |
893.00 |
894.50 |
891.00 |
892.00 |
-2.25 |
247 |
1,532 |
+57 |
Mar17 |
160126 |
893.00 |
895.50 |
893.00 |
893.50 |
-1.75 |
261 |
3,717 |
+87 |
May17 |
160126 |
896.00 |
898.75 |
896.00 |
897.00 |
-1.25 |
83 |
1,126 |
+10 |
Jul17 |
160126 |
903.75 |
903.75 |
902.25 |
902.25 |
-1.50 |
44 |
1,184 |
-3 |
Aug17 |
160126 |
900.25 |
900.25 |
900.25 |
900.25 |
-1.50 |
0 |
42 |
+0 |
Sep17 |
160126 |
894.50 |
894.50 |
894.50 |
894.50 |
-2.00 |
0 |
26 |
+0 |
Nov17 |
160126 |
891.00 |
891.00 |
887.50 |
888.25 |
-3.75 |
70 |
1,492 |
+2 |
Jan18 |
160126 |
896.00 |
896.00 |
893.25 |
893.25 |
-2.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
169,060 |
682,455 |
+1,526 |
Soybean Meal(CBOT) |
Mar16 |
160126 |
272.80 |
273.40 |
269.70 |
269.90 |
-2.60 |
49,511 |
182,625 |
-96 |
May16 |
160126 |
274.90 |
275.30 |
271.90 |
272.20 |
-2.40 |
17,180 |
80,086 |
+1,527 |
Jul16 |
160126 |
277.00 |
277.40 |
274.20 |
274.50 |
-2.30 |
10,731 |
65,160 |
+747 |
Aug16 |
160126 |
278.10 |
278.50 |
275.40 |
275.70 |
-2.30 |
1,398 |
18,202 |
-294 |
Sep16 |
160126 |
279.40 |
279.60 |
276.70 |
276.90 |
-2.20 |
1,439 |
15,390 |
+15 |
Oct16 |
160126 |
279.30 |
279.30 |
276.40 |
276.90 |
-2.20 |
856 |
11,325 |
+90 |
Dec16 |
160126 |
280.20 |
280.20 |
277.80 |
278.20 |
-2.00 |
2,955 |
38,279 |
+282 |
Jan17 |
160126 |
280.10 |
281.00 |
279.40 |
279.40 |
-2.10 |
315 |
2,117 |
-3 |
Mar17 |
160126 |
281.60 |
281.60 |
280.50 |
280.50 |
-1.90 |
88 |
2,686 |
+4 |
May17 |
160126 |
281.80 |
281.90 |
281.30 |
281.30 |
-1.80 |
9 |
876 |
-3 |
Total Volume and Open Interest |
84,598 |
418,543 |
+2,249 |
Soybean Oil(CBOT) |
Mar16 |
160126 |
30.37 |
30.85 |
30.21 |
30.74 |
+0.30 |
58,019 |
165,638 |
+239 |
May16 |
160126 |
30.58 |
31.02 |
30.41 |
30.93 |
+0.30 |
23,304 |
90,829 |
+1,809 |
Jul16 |
160126 |
30.78 |
31.24 |
30.63 |
31.14 |
+0.29 |
20,431 |
71,698 |
-2,413 |
Aug16 |
160126 |
30.86 |
31.22 |
30.82 |
31.18 |
+0.31 |
1,176 |
11,661 |
+193 |
Sep16 |
160126 |
30.90 |
31.26 |
30.85 |
31.21 |
+0.30 |
904 |
10,254 |
-99 |
Oct16 |
160126 |
30.81 |
31.23 |
30.81 |
31.16 |
+0.29 |
304 |
9,619 |
+3 |
Dec16 |
160126 |
30.80 |
31.28 |
30.70 |
31.22 |
+0.31 |
2,370 |
33,543 |
+232 |
Jan17 |
160126 |
31.08 |
31.49 |
31.08 |
31.44 |
+0.33 |
130 |
2,556 |
-5 |
Mar17 |
160126 |
31.40 |
31.66 |
31.40 |
31.61 |
+0.32 |
58 |
3,991 |
-2 |
May17 |
160126 |
31.35 |
31.81 |
31.34 |
31.76 |
+0.31 |
32 |
1,597 |
+15 |
Total Volume and Open Interest |
107,842 |
410,658 |
+800 |
Canola(WCE) |
Mar16 |
160126 |
481.2 |
483.1 |
477.3 |
478.1 |
-3.9 |
9,845 |
113,513 |
-2,380 |
May16 |
160126 |
491.0 |
491.7 |
486.0 |
486.8 |
-3.6 |
4,081 |
32,588 |
+1,268 |
Jul16 |
160126 |
497.0 |
497.0 |
491.5 |
492.3 |
-3.5 |
1,908 |
20,723 |
+780 |
Nov16 |
160126 |
494.0 |
495.9 |
491.0 |
491.7 |
-2.8 |
1,004 |
18,546 |
+551 |
Jan17 |
160126 |
496.9 |
497.7 |
493.2 |
493.2 |
-2.8 |
24 |
1,019 |
+14 |
Total Volume and Open Interest |
16,881 |
186,463 |
+249 |
Corn(CBOT) |
Mar16 |
160126 |
369.25 |
372.00 |
367.00 |
369.25 |
-0.50 |
163,779 |
653,797 |
-6,105 |
May16 |
160126 |
374.00 |
377.00 |
372.00 |
374.50 |
-0.25 |
47,143 |
230,689 |
+454 |
Jul16 |
160126 |
379.50 |
382.00 |
377.25 |
379.75 |
-0.25 |
32,996 |
208,637 |
+3,319 |
Sep16 |
160126 |
384.00 |
386.75 |
382.00 |
384.00 |
-1.00 |
6,336 |
98,339 |
-480 |
Dec16 |
160126 |
391.75 |
394.00 |
389.75 |
391.50 |
-1.00 |
16,686 |
152,170 |
-33 |
Mar17 |
160126 |
401.00 |
403.00 |
399.00 |
400.50 |
-1.25 |
669 |
19,264 |
+208 |
May17 |
160126 |
406.75 |
409.00 |
406.25 |
406.75 |
-1.25 |
155 |
2,311 |
+1 |
Jul17 |
160126 |
410.25 |
412.25 |
409.25 |
410.25 |
-0.75 |
127 |
3,340 |
+46 |
Sep17 |
160126 |
403.75 |
403.75 |
403.75 |
403.75 |
-0.50 |
24 |
1,370 |
+7 |
Dec17 |
160126 |
402.00 |
404.00 |
400.75 |
402.25 |
unch |
271 |
5,531 |
+107 |
Total Volume and Open Interest |
268,229 |
1,376,368 |
-2,458 |
Wheat(CBOT) |
Mar16 |
160126 |
481.50 |
488.50 |
478.00 |
484.75 |
+3.25 |
48,741 |
214,176 |
-6,077 |
May16 |
160126 |
486.75 |
493.50 |
483.00 |
490.00 |
+3.25 |
7,573 |
64,762 |
+359 |
Jul16 |
160126 |
491.75 |
499.00 |
488.50 |
495.50 |
+3.25 |
9,315 |
70,690 |
+174 |
Sep16 |
160126 |
500.25 |
507.25 |
498.50 |
503.75 |
+2.75 |
885 |
12,843 |
+92 |
Dec16 |
160126 |
515.00 |
521.00 |
511.50 |
517.50 |
+2.50 |
994 |
26,843 |
+339 |
Mar17 |
160126 |
530.00 |
531.00 |
527.75 |
527.75 |
+2.50 |
39 |
2,536 |
+15 |
Total Volume and Open Interest |
67,560 |
392,125 |
-5,093 |
Wheat(KCBT) |
Mar16 |
160126 |
474.00 |
479.50 |
471.00 |
476.75 |
+2.75 |
11,853 |
107,817 |
-291 |
May16 |
160126 |
484.00 |
489.50 |
481.25 |
487.00 |
+2.75 |
4,077 |
27,660 |
+669 |
Jul16 |
160126 |
495.00 |
500.00 |
491.25 |
497.50 |
+2.75 |
4,034 |
48,167 |
+608 |
Sep16 |
160126 |
507.50 |
512.25 |
507.00 |
510.75 |
+2.75 |
364 |
8,312 |
+83 |
Dec16 |
160126 |
524.25 |
532.75 |
524.25 |
529.75 |
+2.25 |
626 |
16,839 |
+95 |
Mar17 |
160126 |
542.75 |
546.00 |
542.75 |
543.25 |
+2.00 |
39 |
4,418 |
+7 |
May17 |
160126 |
550.50 |
550.50 |
550.50 |
550.50 |
+2.25 |
23 |
416 |
+0 |
Total Volume and Open Interest |
21,016 |
213,767 |
+1,171 |
Wheat(MGE) |
Mar16 |
160126 |
499.00 |
505.00 |
498.50 |
503.50 |
+3.75 |
2,938 |
32,324 |
+47 |
May16 |
160126 |
504.50 |
510.00 |
503.75 |
508.75 |
+3.75 |
1,852 |
15,811 |
+251 |
Jul16 |
160126 |
511.50 |
516.50 |
510.00 |
515.00 |
+3.75 |
1,103 |
14,398 |
+38 |
Sep16 |
160126 |
520.00 |
526.00 |
520.00 |
524.50 |
+3.25 |
481 |
6,631 |
-144 |
Dec16 |
160126 |
536.00 |
540.75 |
536.00 |
539.00 |
+2.50 |
299 |
5,693 |
-25 |
Mar17 |
160126 |
552.00 |
554.25 |
551.50 |
552.75 |
+2.50 |
143 |
1,715 |
+50 |
Total Volume and Open Interest |
6,848 |
76,704 |
+231 |
Oats(CBOT) |
Mar16 |
160126 |
204.50 |
205.00 |
200.00 |
201.50 |
-3.75 |
315 |
6,556 |
-57 |
May16 |
160126 |
210.50 |
210.50 |
207.00 |
207.75 |
-3.75 |
142 |
1,882 |
+16 |
Jul16 |
160126 |
215.50 |
216.00 |
213.75 |
213.75 |
-3.25 |
39 |
747 |
+6 |
Sep16 |
160126 |
219.50 |
219.50 |
219.50 |
219.50 |
-3.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
496 |
9,405 |
-35 |
Rough Rice(CBOT) |
Mar16 |
160126 |
11.00 |
11.10 |
10.92 |
11.07 |
+0.06 |
320 |
9,763 |
-92 |
May16 |
160126 |
11.24 |
11.35 |
11.20 |
11.35 |
+0.06 |
79 |
2,705 |
+6 |
Jul16 |
160126 |
11.51 |
11.63 |
11.51 |
11.63 |
+0.07 |
17 |
694 |
-14 |
Sep16 |
160126 |
11.72 |
11.72 |
11.72 |
11.72 |
+0.12 |
5 |
131 |
-1 |
Total Volume and Open Interest |
423 |
13,297 |
-101 |
Live Cattle(CME) |
Feb16 |
160126 |
131.550 |
133.350 |
131.500 |
133.035 |
+1.600 |
14,198 |
49,147 |
-3,245 |
Apr16 |
160126 |
132.185 |
133.735 |
131.950 |
133.400 |
+1.165 |
25,516 |
109,995 |
+772 |
Jun16 |
160126 |
122.700 |
123.650 |
122.080 |
123.385 |
+0.585 |
10,495 |
66,106 |
+539 |
Aug16 |
160126 |
119.050 |
120.230 |
118.730 |
119.700 |
+0.370 |
7,593 |
26,183 |
+1,140 |
Oct16 |
160126 |
120.000 |
121.135 |
119.635 |
120.650 |
+0.600 |
2,475 |
13,714 |
+46 |
Dec16 |
160126 |
120.500 |
121.500 |
120.035 |
121.080 |
+0.795 |
1,005 |
9,457 |
+270 |
Total Volume and Open Interest |
61,677 |
277,622 |
-406 |
Feeder Cattle(CME) |
Jan16 |
160126 |
160.250 |
161.330 |
160.100 |
161.100 |
+0.865 |
1,088 |
2,585 |
-230 |
Mar16 |
160126 |
157.300 |
160.000 |
157.035 |
159.250 |
+1.465 |
5,789 |
15,886 |
-317 |
Apr16 |
160126 |
156.500 |
159.185 |
156.330 |
158.650 |
+1.320 |
2,322 |
5,535 |
+113 |
May16 |
160126 |
156.080 |
158.250 |
155.050 |
157.830 |
+1.145 |
1,564 |
5,215 |
+232 |
Aug16 |
160126 |
156.535 |
159.235 |
156.200 |
158.830 |
+1.000 |
873 |
5,325 |
+200 |
Sep16 |
160126 |
155.000 |
157.000 |
155.000 |
157.000 |
+1.250 |
152 |
719 |
+31 |
Oct16 |
160126 |
153.380 |
154.000 |
153.080 |
154.000 |
+1.250 |
111 |
473 |
+45 |
Total Volume and Open Interest |
11,968 |
36,148 |
+106 |
Lean Hogs(CME) |
Feb16 |
160126 |
63.800 |
64.635 |
63.235 |
64.330 |
+0.795 |
7,125 |
32,160 |
-1,676 |
Apr16 |
160126 |
69.000 |
69.850 |
68.500 |
69.600 |
+0.815 |
12,079 |
67,879 |
+1,529 |
May16 |
160126 |
75.650 |
76.000 |
75.650 |
75.900 |
+0.150 |
102 |
1,285 |
+11 |
Jun16 |
160126 |
79.535 |
79.885 |
79.150 |
79.750 |
+0.215 |
5,013 |
29,458 |
+127 |
Jul16 |
160126 |
79.000 |
79.550 |
78.900 |
79.500 |
+0.215 |
1,943 |
8,928 |
+255 |
Aug16 |
160126 |
78.600 |
79.100 |
78.300 |
78.950 |
+0.270 |
1,138 |
13,253 |
+39 |
Oct16 |
160126 |
67.450 |
67.750 |
67.150 |
67.725 |
+0.125 |
385 |
8,840 |
+153 |
Dec16 |
160126 |
63.380 |
63.500 |
62.985 |
63.485 |
+0.085 |
223 |
6,791 |
+109 |
Total Volume and Open Interest |
28,150 |
169,823 |
+643 |
Class III Milk(CME) |
Jan16 |
160126 |
13.74 |
13.74 |
13.72 |
13.72 |
unch |
151 |
3,406 |
-47 |
Feb16 |
160126 |
13.71 |
13.76 |
13.65 |
13.73 |
+0.05 |
339 |
4,868 |
-50 |
Mar16 |
160126 |
13.70 |
13.72 |
13.66 |
13.66 |
unch |
208 |
4,133 |
+58 |
Apr16 |
160126 |
14.00 |
14.00 |
13.79 |
13.80 |
-0.01 |
32 |
3,365 |
-1 |
May16 |
160126 |
14.18 |
14.23 |
14.15 |
14.15 |
-0.02 |
29 |
2,889 |
-4 |
Jun16 |
160126 |
14.50 |
14.57 |
14.50 |
14.50 |
-0.02 |
17 |
2,621 |
-1 |
Jul16 |
160126 |
14.93 |
14.94 |
14.86 |
14.86 |
-0.02 |
19 |
2,198 |
-3 |
Aug16 |
160126 |
15.40 |
15.40 |
15.33 |
15.35 |
-0.02 |
17 |
2,097 |
+11 |
Sep16 |
160126 |
15.68 |
15.68 |
15.66 |
15.66 |
-0.03 |
16 |
2,104 |
+12 |
Oct16 |
160126 |
15.84 |
15.84 |
15.81 |
15.81 |
-0.08 |
11 |
1,585 |
+10 |
Nov16 |
160126 |
15.87 |
15.87 |
15.82 |
15.82 |
-0.05 |
16 |
1,423 |
+9 |
Dec16 |
160126 |
15.81 |
15.82 |
15.80 |
15.80 |
-0.01 |
26 |
1,320 |
+9 |
Jan17 |
160126 |
15.69 |
15.69 |
15.69 |
15.69 |
unch |
1 |
141 |
+1 |
Total Volume and Open Interest |
894 |
32,500 |
+16 |
Cocoa(ICE) |
Mar16 |
160126 |
2790 |
2851 |
2785 |
2829 |
+10 |
21,921 |
78,457 |
-597 |
May16 |
160126 |
2796 |
2855 |
2791 |
2834 |
+11 |
16,649 |
59,531 |
+927 |
Jul16 |
160126 |
2805 |
2858 |
2796 |
2838 |
+10 |
5,897 |
31,522 |
+669 |
Sep16 |
160126 |
2806 |
2853 |
2793 |
2834 |
+9 |
3,161 |
22,689 |
+261 |
Dec16 |
160126 |
2795 |
2833 |
2775 |
2818 |
+11 |
353 |
13,497 |
+134 |
Mar17 |
160126 |
2777 |
2820 |
2765 |
2808 |
+11 |
214 |
20,962 |
+36 |
May17 |
160126 |
2773 |
2811 |
2770 |
2811 |
+14 |
38 |
2,566 |
+24 |
Total Volume and Open Interest |
48,329 |
234,801 |
+1,457 |
Coffee "C"(ICE) |
Mar16 |
160126 |
116.15 |
117.20 |
114.65 |
116.70 |
+0.25 |
22,708 |
94,287 |
-1,727 |
May16 |
160126 |
118.50 |
119.40 |
116.95 |
118.85 |
+0.15 |
9,043 |
43,847 |
+326 |
Jul16 |
160126 |
120.55 |
121.20 |
118.90 |
120.65 |
+0.05 |
5,812 |
26,781 |
+413 |
Sep16 |
160126 |
122.55 |
123.00 |
120.70 |
122.45 |
unch |
2,436 |
14,934 |
+74 |
Dec16 |
160126 |
124.65 |
125.25 |
123.50 |
124.80 |
unch |
887 |
15,858 |
+126 |
Mar17 |
160126 |
127.15 |
127.45 |
125.90 |
127.20 |
-0.05 |
470 |
4,537 |
+270 |
Total Volume and Open Interest |
41,834 |
204,882 |
-501 |
Orange Juice(ICE) |
Mar16 |
160126 |
124.25 |
125.30 |
122.25 |
124.20 |
+0.25 |
933 |
9,013 |
-10 |
May16 |
160126 |
124.80 |
125.00 |
122.40 |
124.10 |
unch |
74 |
2,554 |
+13 |
Jul16 |
160126 |
126.80 |
126.80 |
123.30 |
124.55 |
-0.15 |
37 |
1,012 |
+35 |
Sep16 |
160126 |
125.10 |
125.10 |
125.10 |
125.10 |
-0.65 |
1 |
201 |
-1 |
Nov16 |
160126 |
125.35 |
125.35 |
125.35 |
125.35 |
-0.75 |
1 |
14 |
+1 |
Jan17 |
160126 |
128.00 |
128.00 |
128.00 |
128.00 |
-0.90 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,046 |
12,805 |
+38 |
Sugar #11(ICE) |
Mar16 |
160126 |
14.10 |
14.38 |
13.96 |
14.02 |
-0.08 |
59,829 |
329,413 |
+746 |
May16 |
160126 |
13.96 |
14.15 |
13.81 |
13.87 |
-0.07 |
31,660 |
186,134 |
+2,527 |
Jul16 |
160126 |
13.77 |
13.94 |
13.66 |
13.72 |
-0.04 |
16,530 |
165,976 |
+1,474 |
Oct16 |
160126 |
13.87 |
14.02 |
13.78 |
13.84 |
-0.03 |
5,700 |
92,795 |
-242 |
Mar17 |
160126 |
14.28 |
14.44 |
14.21 |
14.29 |
unch |
3,128 |
48,595 |
+417 |
May17 |
160126 |
14.06 |
14.11 |
13.93 |
14.03 |
+0.01 |
452 |
9,663 |
+53 |
Jul17 |
160126 |
13.75 |
13.80 |
13.61 |
13.74 |
+0.03 |
438 |
17,452 |
+71 |
Oct17 |
160126 |
13.67 |
13.70 |
13.52 |
13.66 |
+0.04 |
150 |
14,825 |
-34 |
Total Volume and Open Interest |
118,173 |
873,040 |
+5,066 |
London Cocoa(LCE) |
Mar16 |
160126 |
2044 |
2057 |
2024 |
2041 |
-8 |
12,286 |
71,733 |
+2 |
May16 |
160126 |
2054 |
2067 |
2036 |
2053 |
-6 |
9,309 |
38,200 |
+472 |
Jul16 |
160126 |
2060 |
2072 |
2042 |
2058 |
-6 |
10,200 |
43,538 |
+3,338 |
Sep16 |
160126 |
2054 |
2067 |
2036 |
2052 |
-5 |
5,835 |
35,168 |
-1,085 |
Dec16 |
160126 |
2026 |
2038 |
2011 |
2025 |
-4 |
2,373 |
27,444 |
+199 |
Mar17 |
160126 |
1990 |
2020 |
1990 |
2004 |
-3 |
2,894 |
29,402 |
-325 |
May17 |
160126 |
2006 |
2006 |
2006 |
2006 |
-2 |
54 |
858 |
+25 |
Total Volume and Open Interest |
42,951 |
246,640 |
+2,626 |
London Sugar(LCE) |
Mar16 |
160126 |
421.00 |
422.20 |
418.00 |
419.40 |
-1.60 |
5,279 |
39,908 |
+131 |
May16 |
160126 |
412.40 |
413.70 |
408.30 |
410.40 |
-2.00 |
3,740 |
27,039 |
+337 |
Aug16 |
160126 |
405.50 |
407.10 |
400.70 |
402.50 |
-3.00 |
887 |
12,966 |
+144 |
Oct16 |
160126 |
399.10 |
400.70 |
393.70 |
395.10 |
-3.90 |
295 |
7,926 |
+45 |
Dec16 |
160126 |
397.50 |
399.90 |
394.20 |
395.40 |
-2.00 |
273 |
3,387 |
-40 |
Total Volume and Open Interest |
10,962 |
94,912 |
+900 |
Cotton(ICE) |
Mar16 |
160126 |
61.45 |
61.75 |
60.96 |
61.41 |
-0.19 |
12,088 |
116,601 |
+456 |
May16 |
160126 |
62.10 |
62.25 |
61.55 |
62.01 |
-0.09 |
3,695 |
36,414 |
+640 |
Jul16 |
160126 |
62.23 |
62.59 |
61.96 |
62.40 |
-0.08 |
1,467 |
24,425 |
+338 |
Oct16 |
160126 |
61.68 |
61.68 |
61.68 |
61.68 |
-0.09 |
0 |
1 |
+0 |
Dec16 |
160126 |
62.00 |
62.15 |
61.46 |
61.88 |
-0.09 |
375 |
13,470 |
+83 |
Mar17 |
160126 |
62.64 |
62.64 |
62.20 |
62.59 |
-0.05 |
11 |
853 |
-5 |
Total Volume and Open Interest |
17,644 |
191,991 |
+1,517 |
Lumber(CME) |
Mar16 |
160126 |
236.5 |
239.6 |
234.3 |
236.2 |
+2.9 |
572 |
3,996 |
+81 |
May16 |
160126 |
235.9 |
238.8 |
234.6 |
235.6 |
+2.6 |
193 |
861 |
+46 |
Jul16 |
160126 |
239.9 |
239.9 |
237.0 |
237.0 |
+0.4 |
32 |
94 |
+21 |
Sep16 |
160126 |
243.9 |
243.9 |
243.9 |
243.9 |
+2.2 |
10 |
38 |
+9 |
Total Volume and Open Interest |
807 |
5,017 |
+157 |
Crude Oil(NYM) |
Mar16 |
160126 |
29.81 |
32.41 |
29.25 |
31.45 |
+1.11 |
636,573 |
606,884 |
+8,643 |
Apr16 |
160126 |
31.34 |
33.84 |
30.70 |
32.90 |
+1.10 |
152,379 |
184,052 |
+10,042 |
May16 |
160126 |
32.70 |
35.13 |
32.05 |
34.22 |
+1.11 |
74,539 |
109,223 |
-2,493 |
Jun16 |
160126 |
33.90 |
36.15 |
33.18 |
35.27 |
+1.06 |
81,742 |
163,025 |
-1,991 |
Jul16 |
160126 |
34.51 |
36.94 |
34.05 |
36.12 |
+1.03 |
22,132 |
52,157 |
+1,878 |
Aug16 |
160126 |
35.23 |
37.50 |
34.76 |
36.79 |
+1.02 |
9,802 |
38,655 |
-591 |
Sep16 |
160126 |
35.74 |
38.08 |
35.29 |
37.33 |
+1.02 |
16,668 |
59,488 |
-488 |
Oct16 |
160126 |
36.34 |
38.21 |
35.76 |
37.79 |
+1.02 |
5,697 |
34,773 |
+29 |
Nov16 |
160126 |
36.68 |
38.68 |
36.30 |
38.23 |
+1.01 |
4,466 |
32,360 |
+1,286 |
Dec16 |
160126 |
37.22 |
39.50 |
36.66 |
38.69 |
+1.00 |
44,301 |
182,167 |
-33 |
Jan17 |
160126 |
37.22 |
39.66 |
37.21 |
39.07 |
+0.99 |
1,375 |
24,650 |
+168 |
Feb17 |
160126 |
37.97 |
39.52 |
37.97 |
39.44 |
+0.98 |
696 |
10,289 |
+96 |
Mar17 |
160126 |
38.00 |
39.80 |
38.00 |
39.80 |
+0.98 |
1,835 |
15,431 |
+620 |
Apr17 |
160126 |
40.12 |
40.12 |
40.12 |
40.12 |
+0.98 |
865 |
6,828 |
+70 |
May17 |
160126 |
40.41 |
40.41 |
40.41 |
40.41 |
+0.97 |
166 |
5,628 |
+17 |
Jun17 |
160126 |
39.43 |
41.27 |
38.71 |
40.70 |
+0.97 |
8,352 |
38,022 |
-421 |
Total Volume and Open Interest |
1,083,597 |
1,743,172 |
+15,792 |
e-miNY Crude Oil(NYM) |
Mar16 |
160126 |
29.825 |
32.400 |
29.250 |
31.450 |
+1.100 |
15,692 |
3,815 |
-191 |
Apr16 |
160126 |
31.375 |
33.750 |
30.750 |
32.900 |
+1.100 |
881 |
1,697 |
+329 |
May16 |
160126 |
32.650 |
35.075 |
32.200 |
34.225 |
+1.125 |
130 |
423 |
-68 |
Jun16 |
160126 |
33.650 |
35.875 |
33.500 |
35.275 |
+1.075 |
24 |
77 |
-7 |
Jul16 |
160126 |
35.350 |
36.125 |
34.975 |
36.125 |
+1.025 |
9 |
25 |
-2 |
Aug16 |
160126 |
35.200 |
36.800 |
35.200 |
36.800 |
+1.025 |
2 |
4 |
+1 |
Sep16 |
160126 |
37.325 |
37.325 |
37.325 |
37.325 |
+1.025 |
5 |
11 |
-3 |
Oct16 |
160126 |
37.800 |
37.800 |
37.800 |
37.800 |
+1.025 |
1 |
7 |
-1 |
Nov16 |
160126 |
38.225 |
38.225 |
38.225 |
38.225 |
+1.000 |
1 |
1 |
+0 |
Dec16 |
160126 |
38.500 |
39.150 |
38.500 |
38.700 |
+1.000 |
117 |
238 |
+3 |
Total Volume and Open Interest |
16,972 |
6,800 |
+168 |
NY Harbor ULSD(NYM) |
Feb16 |
160126 |
92.53 |
99.03 |
90.26 |
96.77 |
+3.24 |
31,239 |
33,972 |
-6,731 |
Mar16 |
160126 |
94.27 |
100.44 |
91.76 |
98.13 |
+3.12 |
67,007 |
92,695 |
-794 |
Apr16 |
160126 |
96.51 |
101.91 |
93.31 |
99.69 |
+3.18 |
28,592 |
49,025 |
+634 |
May16 |
160126 |
97.44 |
103.86 |
95.32 |
101.69 |
+3.20 |
16,300 |
33,746 |
+1,778 |
Jun16 |
160126 |
99.41 |
105.87 |
97.31 |
103.74 |
+3.26 |
15,552 |
37,710 |
+409 |
Jul16 |
160126 |
101.51 |
107.67 |
99.72 |
106.07 |
+3.29 |
5,662 |
16,437 |
+319 |
Aug16 |
160126 |
103.66 |
110.14 |
101.80 |
108.15 |
+3.31 |
5,789 |
13,617 |
+748 |
Sep16 |
160126 |
105.93 |
111.89 |
105.93 |
110.22 |
+3.36 |
4,344 |
11,124 |
+1,001 |
Oct16 |
160126 |
108.97 |
113.47 |
108.97 |
112.37 |
+3.36 |
1,772 |
5,484 |
-152 |
Nov16 |
160126 |
111.62 |
115.87 |
111.58 |
114.45 |
+3.34 |
1,688 |
5,449 |
-188 |
Dec16 |
160126 |
111.01 |
118.36 |
110.62 |
116.45 |
+3.31 |
4,950 |
30,531 |
+262 |
Jan17 |
160126 |
115.96 |
118.38 |
115.96 |
118.36 |
+3.29 |
576 |
6,892 |
+47 |
Feb17 |
160126 |
114.25 |
121.12 |
114.25 |
119.87 |
+3.27 |
142 |
1,703 |
-35 |
Mar17 |
160126 |
121.82 |
121.82 |
120.74 |
120.74 |
+3.22 |
87 |
1,768 |
-7 |
Total Volume and Open Interest |
184,983 |
351,246 |
-2,854 |
RBOB Gasoline(NYM) |
Feb16 |
160126 |
102.60 |
106.50 |
100.30 |
104.72 |
+1.72 |
26,364 |
35,842 |
-2,795 |
Mar16 |
160126 |
104.58 |
108.74 |
102.20 |
106.85 |
+1.60 |
57,397 |
116,174 |
+2,070 |
Apr16 |
160126 |
125.67 |
129.53 |
122.74 |
127.67 |
+1.89 |
26,948 |
51,442 |
+688 |
May16 |
160126 |
126.96 |
131.27 |
124.32 |
129.43 |
+2.07 |
14,356 |
40,832 |
+950 |
Jun16 |
160126 |
126.05 |
130.97 |
123.96 |
129.15 |
+2.10 |
12,760 |
38,135 |
-59 |
Jul16 |
160126 |
124.90 |
129.63 |
123.06 |
128.09 |
+2.19 |
4,332 |
20,633 |
-80 |
Aug16 |
160126 |
122.62 |
128.22 |
121.67 |
126.37 |
+2.24 |
2,343 |
14,611 |
+116 |
Sep16 |
160126 |
118.79 |
125.29 |
118.60 |
123.72 |
+2.26 |
2,565 |
19,527 |
+199 |
Oct16 |
160126 |
105.00 |
111.11 |
104.77 |
109.93 |
+2.42 |
1,146 |
10,994 |
+339 |
Nov16 |
160126 |
103.00 |
108.83 |
103.00 |
107.36 |
+2.52 |
552 |
3,963 |
+18 |
Total Volume and Open Interest |
154,454 |
392,848 |
+2,783 |
e-miNY RBOB Gasoline(NYM) |
Feb16 |
160126 |
104.70 |
104.72 |
104.70 |
104.70 |
+1.70 |
0 |
1 |
+0 |
Mar16 |
160126 |
106.90 |
106.90 |
106.85 |
106.90 |
+1.60 |
|
|
|
Apr16 |
160126 |
127.70 |
127.70 |
127.67 |
127.70 |
+1.90 |
|
|
|
May16 |
160126 |
129.40 |
129.43 |
129.40 |
129.40 |
+2.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb16 |
160126 |
2.144 |
2.219 |
2.128 |
2.180 |
+0.022 |
92,561 |
25,779 |
-17,955 |
Mar16 |
160126 |
2.144 |
2.216 |
2.115 |
2.158 |
+0.003 |
80,493 |
275,064 |
+10,582 |
Apr16 |
160126 |
2.227 |
2.291 |
2.202 |
2.241 |
unch |
23,836 |
121,023 |
+786 |
May16 |
160126 |
2.290 |
2.351 |
2.269 |
2.303 |
-0.006 |
20,719 |
88,856 |
+2,678 |
Jun16 |
160126 |
2.359 |
2.400 |
2.331 |
2.361 |
-0.012 |
8,040 |
41,531 |
+113 |
Jul16 |
160126 |
2.417 |
2.458 |
2.390 |
2.417 |
-0.017 |
7,360 |
46,910 |
+79 |
Aug16 |
160126 |
2.438 |
2.480 |
2.415 |
2.439 |
-0.017 |
2,590 |
26,764 |
+465 |
Sep16 |
160126 |
2.459 |
2.478 |
2.418 |
2.441 |
-0.016 |
2,093 |
44,122 |
+119 |
Oct16 |
160126 |
2.487 |
2.512 |
2.446 |
2.466 |
-0.018 |
8,326 |
61,644 |
-708 |
Nov16 |
160126 |
2.543 |
2.602 |
2.534 |
2.547 |
-0.021 |
1,002 |
17,732 |
+99 |
Dec16 |
160126 |
2.742 |
2.758 |
2.698 |
2.713 |
-0.022 |
1,829 |
20,882 |
+576 |
Jan17 |
160126 |
2.850 |
2.887 |
2.815 |
2.830 |
-0.023 |
3,755 |
37,099 |
+328 |
Feb17 |
160126 |
2.848 |
2.849 |
2.811 |
2.822 |
-0.024 |
461 |
7,700 |
+88 |
Mar17 |
160126 |
2.800 |
2.806 |
2.767 |
2.780 |
-0.024 |
1,034 |
17,809 |
+235 |
Apr17 |
160126 |
2.627 |
2.627 |
2.575 |
2.596 |
-0.023 |
530 |
18,049 |
+9 |
May17 |
160126 |
2.617 |
2.620 |
2.590 |
2.606 |
-0.023 |
48 |
3,699 |
+10 |
Total Volume and Open Interest |
254,819 |
899,190 |
-2,470 |
Brent Crude Oil(ICE) |
Mar16 |
160126 |
30.01 |
32.72 |
29.27 |
31.80 |
+1.30 |
407,784 |
211,455 |
-46,145 |
Apr16 |
160126 |
30.99 |
33.50 |
30.12 |
32.57 |
+1.26 |
336,267 |
429,774 |
+11,714 |
May16 |
160126 |
31.64 |
34.24 |
30.90 |
33.31 |
+1.22 |
156,280 |
248,447 |
-8,951 |
Jun16 |
160126 |
32.40 |
34.97 |
31.67 |
34.06 |
+1.19 |
143,066 |
223,715 |
-731 |
Jul16 |
160126 |
33.14 |
35.63 |
32.35 |
34.76 |
+1.18 |
34,774 |
111,879 |
+451 |
Aug16 |
160126 |
33.85 |
36.29 |
33.04 |
35.46 |
+1.17 |
25,617 |
69,183 |
+834 |
Sep16 |
160126 |
34.58 |
36.93 |
33.69 |
36.11 |
+1.17 |
28,032 |
64,441 |
-1,497 |
Oct16 |
160126 |
34.87 |
37.47 |
34.29 |
36.70 |
+1.16 |
5,278 |
40,064 |
+421 |
Nov16 |
160126 |
35.48 |
38.08 |
34.95 |
37.29 |
+1.15 |
5,871 |
42,887 |
+1,141 |
Dec16 |
160126 |
36.32 |
38.67 |
35.49 |
37.86 |
+1.13 |
86,318 |
288,540 |
+9,630 |
Jan17 |
160126 |
37.67 |
38.34 |
37.67 |
38.34 |
+1.11 |
2,828 |
35,309 |
+1,025 |
Feb17 |
160126 |
37.52 |
38.81 |
37.52 |
38.81 |
+1.09 |
2,385 |
38,049 |
+351 |
Mar17 |
160126 |
39.07 |
39.29 |
39.07 |
39.29 |
+1.07 |
2,689 |
29,311 |
-146 |
Apr17 |
160126 |
39.76 |
39.76 |
39.76 |
39.76 |
+1.06 |
459 |
12,480 |
+13 |
Total Volume and Open Interest |
1,286,295 |
2,166,364 |
-27,161 |
Gas Oil(ICE) |
Feb16 |
160126 |
270.25 |
289.50 |
262.50 |
282.75 |
+5.50 |
73,840 |
122,712 |
-10,517 |
Mar16 |
160126 |
277.00 |
296.75 |
269.75 |
290.25 |
+6.25 |
101,295 |
128,466 |
+7,474 |
Apr16 |
160126 |
284.50 |
304.00 |
277.00 |
297.50 |
+6.75 |
41,307 |
70,496 |
+4,121 |
May16 |
160126 |
289.25 |
309.75 |
283.50 |
303.50 |
+6.75 |
15,375 |
51,198 |
+688 |
Jun16 |
160126 |
294.75 |
315.75 |
289.25 |
309.25 |
+7.00 |
23,336 |
72,235 |
-1,209 |
Jul16 |
160126 |
302.00 |
321.00 |
296.00 |
315.75 |
+6.75 |
5,644 |
24,942 |
-6 |
Aug16 |
160126 |
308.50 |
325.50 |
303.00 |
321.75 |
+6.50 |
4,242 |
20,181 |
+900 |
Sep16 |
160126 |
314.50 |
333.00 |
308.75 |
327.50 |
+6.25 |
5,009 |
21,615 |
+347 |
Oct16 |
160126 |
321.25 |
339.50 |
315.50 |
334.00 |
+6.25 |
2,683 |
18,136 |
+484 |
Nov16 |
160126 |
326.00 |
342.25 |
320.50 |
338.75 |
+6.50 |
1,441 |
10,888 |
+215 |
Total Volume and Open Interest |
296,982 |
753,652 |
+4,317 |
Ethanol(CBOT) |
Feb16 |
160126 |
1.397 |
1.409 |
1.391 |
1.400 |
+0.003 |
219 |
571 |
-140 |
Mar16 |
160126 |
1.415 |
1.424 |
1.410 |
1.416 |
+0.002 |
378 |
1,502 |
+30 |
Apr16 |
160126 |
1.426 |
1.433 |
1.426 |
1.432 |
+0.001 |
70 |
1,124 |
+40 |
May16 |
160126 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.001 |
18 |
352 |
-1 |
Jun16 |
160126 |
1.449 |
1.449 |
1.439 |
1.439 |
-0.001 |
21 |
248 |
-1 |
Jul16 |
160126 |
1.435 |
1.435 |
1.435 |
1.435 |
-0.003 |
0 |
253 |
+0 |
Aug16 |
160126 |
1.425 |
1.425 |
1.425 |
1.425 |
-0.008 |
0 |
60 |
+0 |
Sep16 |
160126 |
1.414 |
1.414 |
1.414 |
1.414 |
-0.009 |
0 |
95 |
+0 |
Total Volume and Open Interest |
750 |
4,439 |
-37 |
WTI Crude Oil(ICE) |
Mar16 |
160126 |
29.80 |
32.41 |
29.26 |
31.45 |
+1.11 |
79,910 |
127,893 |
+421 |
Apr16 |
160126 |
31.31 |
33.82 |
30.70 |
32.90 |
+1.10 |
52,145 |
62,086 |
+7,810 |
May16 |
160126 |
32.73 |
35.12 |
32.10 |
34.22 |
+1.11 |
22,301 |
24,470 |
-199 |
Jun16 |
160126 |
33.47 |
36.17 |
33.21 |
35.27 |
+1.06 |
21,369 |
46,453 |
+1,619 |
Jul16 |
160126 |
34.88 |
36.99 |
34.81 |
36.12 |
+1.03 |
5,238 |
8,581 |
+705 |
Aug16 |
160126 |
35.48 |
37.57 |
35.48 |
36.79 |
+1.02 |
2,287 |
5,497 |
+255 |
Sep16 |
160126 |
36.59 |
38.07 |
35.92 |
37.33 |
+1.02 |
3,373 |
13,190 |
+458 |
Oct16 |
160126 |
37.00 |
38.39 |
36.89 |
37.79 |
+1.02 |
1,176 |
2,771 |
-187 |
Nov16 |
160126 |
37.51 |
38.55 |
37.25 |
38.23 |
+1.01 |
1,102 |
9,141 |
+188 |
Dec16 |
160126 |
36.96 |
39.49 |
36.93 |
38.69 |
+1.00 |
11,937 |
68,068 |
+2,005 |
Jan17 |
160126 |
39.07 |
39.07 |
39.07 |
39.07 |
+0.99 |
86 |
4,833 |
-5 |
Feb17 |
160126 |
39.44 |
39.44 |
39.44 |
39.44 |
+0.98 |
176 |
2,008 |
+69 |
Mar17 |
160126 |
39.80 |
39.80 |
39.80 |
39.80 |
+0.98 |
182 |
2,733 |
+81 |
Apr17 |
160126 |
40.12 |
40.12 |
40.12 |
40.12 |
+0.98 |
15 |
1,558 |
+0 |
May17 |
160126 |
40.41 |
40.41 |
40.41 |
40.41 |
+0.97 |
20 |
1,107 |
+0 |
Jun17 |
160126 |
39.81 |
40.70 |
39.81 |
40.70 |
+0.97 |
3,712 |
13,111 |
+1,238 |
Total Volume and Open Interest |
208,693 |
442,593 |
+15,600 |
US Dollar Index(ICE) |
Mar16 |
160126 |
99.385 |
99.505 |
99.065 |
99.132 |
-0.272 |
26,443 |
74,262 |
+526 |
Jun16 |
160126 |
99.415 |
99.575 |
99.180 |
99.230 |
-0.275 |
648 |
1,911 |
+17 |
Sep16 |
160126 |
99.525 |
99.525 |
99.280 |
99.280 |
-0.275 |
1 |
364 |
+0 |
Total Volume and Open Interest |
27,092 |
76,560 |
+543 |
Australian Dollar(CME) |
Mar16 |
160126 |
69.30 |
70.06 |
69.03 |
70.00 |
+0.47 |
97,743 |
127,965 |
-2,382 |
Jun16 |
160126 |
69.01 |
69.76 |
68.77 |
69.72 |
+0.47 |
183 |
536 |
+25 |
Sep16 |
160126 |
69.46 |
69.46 |
68.94 |
69.46 |
+0.46 |
1 |
31 |
-1 |
Total Volume and Open Interest |
97,927 |
128,544 |
-2,358 |
British Pound(CME) |
Mar16 |
160126 |
142.42 |
143.67 |
141.73 |
143.59 |
+1.03 |
110,277 |
270,587 |
+252 |
Jun16 |
160126 |
142.20 |
143.70 |
141.79 |
143.64 |
+1.03 |
54 |
678 |
+15 |
Sep16 |
160126 |
143.50 |
143.75 |
141.91 |
143.72 |
+1.02 |
0 |
194 |
+0 |
Total Volume and Open Interest |
110,331 |
271,512 |
+267 |
Canadian Dollar(CME) |
Mar16 |
160126 |
69.99 |
71.20 |
69.81 |
71.01 |
+0.74 |
99,955 |
163,355 |
+1,932 |
Jun16 |
160126 |
70.07 |
71.21 |
69.84 |
71.03 |
+0.74 |
406 |
3,663 |
+117 |
Sep16 |
160126 |
69.93 |
71.26 |
69.92 |
71.08 |
+0.73 |
110 |
1,132 |
+35 |
Dec16 |
160126 |
70.00 |
71.31 |
70.00 |
71.14 |
+0.73 |
45 |
507 |
-3 |
Total Volume and Open Interest |
100,516 |
168,701 |
+2,081 |
Japanese Yen(CME) |
Mar16 |
160126 |
84.59 |
85.06 |
84.37 |
84.49 |
+0.02 |
194,439 |
244,543 |
-2,376 |
Jun16 |
160126 |
84.85 |
85.27 |
84.59 |
84.70 |
+0.02 |
309 |
1,212 |
+31 |
Sep16 |
160126 |
85.00 |
85.53 |
84.93 |
85.00 |
+0.02 |
1 |
139 |
-1 |
Total Volume and Open Interest |
194,749 |
245,959 |
-2,346 |
Swiss Franc(CME) |
Mar16 |
160126 |
98.91 |
99.02 |
98.23 |
98.46 |
-0.21 |
20,616 |
52,356 |
+2,252 |
Jun16 |
160126 |
99.12 |
99.44 |
98.69 |
98.91 |
-0.21 |
18 |
204 |
+7 |
Sep16 |
160126 |
99.44 |
99.89 |
99.33 |
99.44 |
-0.23 |
0 |
17 |
+0 |
Total Volume and Open Interest |
20,635 |
52,597 |
+2,260 |
EuroFX(CME) |
Mar16 |
160126 |
108.63 |
108.87 |
108.31 |
108.65 |
+0.16 |
180,415 |
394,092 |
+192 |
Jun16 |
160126 |
108.93 |
109.19 |
108.63 |
108.98 |
+0.16 |
470 |
3,467 |
+23 |
Sep16 |
160126 |
109.45 |
109.57 |
109.06 |
109.38 |
+0.15 |
4 |
711 |
+1 |
Total Volume and Open Interest |
180,899 |
399,086 |
+219 |
Mexican Peso(CME) |
Feb16 |
160126 |
541.13 |
541.13 |
541.13 |
541.13 |
+3.88 |
|
|
|
Mar16 |
160126 |
534.88 |
541.75 |
533.25 |
539.88 |
+3.88 |
59,923 |
116,671 |
+808 |
Total Volume and Open Interest |
59,993 |
170,535 |
+808 |
Brazilian Real(CME) |
Feb16 |
160126 |
242.15 |
246.55 |
242.15 |
245.95 |
+2.55 |
1,357 |
11,253 |
-69 |
Mar16 |
160126 |
241.00 |
244.90 |
241.00 |
243.90 |
+2.50 |
1,825 |
5,364 |
+1,107 |
Apr16 |
160126 |
241.85 |
241.85 |
241.85 |
241.85 |
+2.25 |
|
|
|
May16 |
160126 |
239.60 |
239.60 |
239.60 |
239.60 |
+2.05 |
|
|
|
Total Volume and Open Interest |
3,182 |
17,025 |
+1,038 |
30-Year T-Bonds(CBOT) |
Mar16 |
160126 |
160~020 |
160~280 |
159~150 |
160~050 |
+0~170 |
270,137 |
533,447 |
+343 |
Jun16 |
160126 |
159~030 |
159~030 |
158~100 |
158~260 |
+0~170 |
120 |
875 |
+73 |
Sep16 |
160126 |
158~260 |
158~260 |
158~260 |
158~260 |
+0~170 |
0 |
1 |
+0 |
Total Volume and Open Interest |
270,257 |
534,323 |
+416 |
10-Year T-Notes(CBOT) |
Mar16 |
160126 |
128~220 |
129~025 |
128~160 |
128~260 |
+0~085 |
1,248,529 |
2,819,601 |
-30,576 |
Jun16 |
160126 |
128~060 |
128~105 |
128~010 |
128~100 |
+0~085 |
2,774 |
27,592 |
+1,613 |
Sep16 |
160126 |
127~190 |
127~190 |
127~190 |
127~190 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,251,303 |
2,847,193 |
-28,963 |
5-Year T-Notes(CBOT) |
Mar16 |
160126 |
120~036 |
120~110 |
120~002 |
120~060 |
+0~046 |
580,068 |
2,609,143 |
+44,010 |
Jun16 |
160126 |
119~280 |
119~286 |
119~234 |
119~286 |
+0~050 |
7,339 |
19,279 |
+5,297 |
Sep16 |
160126 |
119~136 |
119~136 |
119~136 |
119~136 |
+0~050 |
|
|
|
Total Volume and Open Interest |
587,407 |
2,628,422 |
+49,307 |
2 Year T-Notes(CBOT) |
Mar16 |
160126 |
109~036 |
109~056 |
109~032 |
109~050 |
+0~016 |
231,838 |
1,040,158 |
-2,495 |
Jun16 |
160126 |
109~010 |
109~010 |
109~010 |
109~010 |
+0~020 |
2,551 |
10,416 |
+2,138 |
Sep16 |
160126 |
108~250 |
108~250 |
108~250 |
108~250 |
+0~020 |
|
|
|
Total Volume and Open Interest |
234,389 |
1,050,574 |
-357 |
Eurodollars(CME) |
Mar16 |
160126 |
99.335 |
99.340 |
99.325 |
99.335 |
+0.005 |
235,974 |
1,298,035 |
-6,653 |
Jun16 |
160126 |
99.265 |
99.275 |
99.250 |
99.270 |
+0.010 |
290,770 |
1,241,798 |
-5,226 |
Sep16 |
160126 |
99.190 |
99.210 |
99.175 |
99.200 |
+0.020 |
254,210 |
1,172,320 |
+7,586 |
Dec16 |
160126 |
99.095 |
99.125 |
99.075 |
99.110 |
+0.030 |
357,839 |
1,284,208 |
+19,614 |
Mar17 |
160126 |
99.005 |
99.040 |
98.990 |
99.020 |
+0.030 |
242,648 |
948,734 |
+633 |
Jun17 |
160126 |
98.905 |
98.945 |
98.885 |
98.915 |
+0.030 |
192,241 |
695,873 |
+3,070 |
Sep17 |
160126 |
98.805 |
98.850 |
98.785 |
98.815 |
+0.030 |
169,309 |
670,616 |
-1,412 |
Dec17 |
160126 |
98.705 |
98.750 |
98.680 |
98.710 |
+0.030 |
204,066 |
746,662 |
+10,775 |
Mar18 |
160126 |
98.615 |
98.660 |
98.590 |
98.625 |
+0.030 |
154,119 |
465,816 |
+6,432 |
Jun18 |
160126 |
98.525 |
98.575 |
98.500 |
98.535 |
+0.030 |
137,857 |
409,182 |
+4,748 |
Sep18 |
160126 |
98.445 |
98.490 |
98.415 |
98.450 |
+0.030 |
104,651 |
359,677 |
-2,920 |
Dec18 |
160126 |
98.360 |
98.400 |
98.325 |
98.365 |
+0.035 |
110,655 |
413,860 |
+107 |
Mar19 |
160126 |
98.285 |
98.330 |
98.255 |
98.295 |
+0.035 |
58,936 |
243,424 |
+668 |
Jun19 |
160126 |
98.215 |
98.260 |
98.185 |
98.225 |
+0.040 |
42,645 |
182,261 |
-1,426 |
Sep19 |
160126 |
98.140 |
98.185 |
98.115 |
98.155 |
+0.040 |
33,344 |
143,208 |
-1,639 |
Dec19 |
160126 |
98.065 |
98.110 |
98.040 |
98.080 |
+0.040 |
37,336 |
140,350 |
-223 |
Mar20 |
160126 |
98.000 |
98.050 |
97.980 |
98.015 |
+0.040 |
22,834 |
80,277 |
+291 |
Jun20 |
160126 |
97.935 |
97.985 |
97.915 |
97.950 |
+0.045 |
18,409 |
59,854 |
+674 |
Total Volume and Open Interest |
2,716,025 |
10,922,100 |
+37,201 |
Ultra T-Bond(CBOT) |
Mar16 |
160126 |
165~04 |
166~06 |
164~19 |
165~13 |
+0~21 |
100,346 |
619,996 |
+453 |
Jun16 |
160126 |
166~22 |
166~22 |
166~22 |
166~22 |
+0~21 |
0 |
20 |
+0 |
Sep16 |
160126 |
166~22 |
166~22 |
166~22 |
166~22 |
+0~21 |
|
|
|
Total Volume and Open Interest |
100,346 |
620,016 |
+453 |
30 Day Federal Funds(CBOT) |
Jan16 |
160126 |
99.660 |
99.660 |
99.658 |
99.660 |
unch |
10,287 |
161,211 |
-1,606 |
Feb16 |
160126 |
99.630 |
99.635 |
99.630 |
99.635 |
unch |
19,589 |
123,231 |
-1,062 |
Mar16 |
160126 |
99.605 |
99.605 |
99.600 |
99.605 |
unch |
6,256 |
53,557 |
+1,402 |
Apr16 |
160126 |
99.570 |
99.575 |
99.565 |
99.570 |
unch |
16,318 |
120,222 |
-1,139 |
May16 |
160126 |
99.550 |
99.555 |
99.545 |
99.550 |
unch |
9,499 |
85,253 |
-1,041 |
Jun16 |
160126 |
99.520 |
99.530 |
99.515 |
99.530 |
+0.005 |
4,483 |
26,740 |
+132 |
Total Volume and Open Interest |
89,516 |
805,270 |
-1,834 |
3-Mth Euro-Yen(CME) |
Mar16 |
160126 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160126 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160126 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160126 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160126 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160126 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160126 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160126 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160126 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160126 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160126 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
160126 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
160126 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
160126 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160126 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
160126 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
160126 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
160126 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160126 |
149.56 |
149.58 |
149.50 |
149.57 |
+0.03 |
1,764 |
20,610 |
+10 |
Jun16 |
160126 |
148.97 |
148.97 |
148.97 |
148.97 |
+0.03 |
|
|
|
Sep16 |
160126 |
148.41 |
148.41 |
148.41 |
148.41 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,764 |
20,610 |
+10 |
Euro-Bund(EUREX) |
Mar16 |
160126 |
161.73 |
162.03 |
161.55 |
161.83 |
+0.41 |
629,160 |
1,178,705 |
-25,757 |
Jun16 |
160126 |
159.15 |
159.36 |
159.03 |
159.26 |
+0.41 |
553 |
10,776 |
+524 |
Sep16 |
160126 |
158.17 |
158.17 |
158.17 |
158.17 |
+0.41 |
1 |
1 |
+1 |
Total Volume and Open Interest |
629,714 |
1,189,482 |
-25,232 |
Euro-Bobl(EUREX) |
Mar16 |
160126 |
132.02 |
132.09 |
131.97 |
132.05 |
+0.11 |
404,451 |
954,926 |
-1,915 |
Jun16 |
160126 |
130.18 |
130.18 |
130.18 |
130.18 |
+0.11 |
65 |
5,805 |
+40 |
Sep16 |
160126 |
130.18 |
130.18 |
130.18 |
130.18 |
+0.11 |
|
|
|
Total Volume and Open Interest |
404,516 |
960,731 |
-1,875 |
3-Mth Euribor(EUREX) |
Mar16 |
160126 |
100.245 |
100.245 |
100.245 |
100.245 |
+0.010 |
46 |
6,872 |
+0 |
Jun16 |
160126 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.010 |
0 |
10,273 |
+0 |
Sep16 |
160126 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.010 |
114 |
4,553 |
+0 |
Total Volume and Open Interest |
509 |
69,473 |
+64 |
Long Gilt(LIFFE) |
Mar16 |
160126 |
119~22 |
119~28 |
119~04 |
119~09 |
-0~03 |
206,822 |
440,377 |
-12,185 |
Jun16 |
160126 |
118~15 |
118~15 |
118~15 |
118~15 |
-0~03 |
|
|
|
Total Volume and Open Interest |
206,822 |
440,377 |
-12,185 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160126 |
99.40 |
99.41 |
99.40 |
99.40 |
+0.00 |
52,531 |
362,537 |
-4,790 |
Jun16 |
160126 |
99.41 |
99.42 |
99.40 |
99.40 |
-0.01 |
69,532 |
505,781 |
-460 |
Sep16 |
160126 |
99.39 |
99.41 |
99.37 |
99.38 |
-0.01 |
58,040 |
383,301 |
-2,102 |
Dec16 |
160126 |
99.34 |
99.37 |
99.31 |
99.32 |
-0.01 |
70,386 |
455,417 |
+1,898 |
Mar17 |
160126 |
99.27 |
99.30 |
99.22 |
99.24 |
-0.01 |
100,949 |
379,903 |
-10,844 |
Jun17 |
160126 |
99.17 |
99.20 |
99.12 |
99.13 |
-0.01 |
73,959 |
322,416 |
+2,175 |
Total Volume and Open Interest |
717,474 |
3,545,108 |
+15,073 |
3-Mth Euribor(LIFFE) |
Mar16 |
160126 |
100.240 |
100.250 |
100.240 |
100.240 |
unch |
107,763 |
414,762 |
-2,747 |
Jun16 |
160126 |
100.275 |
100.290 |
100.275 |
100.280 |
+0.005 |
97,792 |
413,134 |
-645 |
Sep16 |
160126 |
100.300 |
100.305 |
100.290 |
100.295 |
+0.005 |
68,372 |
328,696 |
-1,008 |
Total Volume and Open Interest |
693,625 |
3,388,885 |
-19,679 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160125 |
97.84 |
97.86 |
97.82 |
97.85 |
+0.01 |
30,369 |
175,833 |
-2,352 |
Jun16 |
160125 |
97.95 |
97.98 |
97.92 |
97.97 |
+0.02 |
33,596 |
204,547 |
+2,696 |
Sep16 |
160125 |
98.00 |
98.04 |
97.97 |
98.02 |
+0.01 |
28,032 |
123,139 |
+2,699 |
Dec16 |
160125 |
98.03 |
98.06 |
98.00 |
98.05 |
+0.02 |
21,244 |
126,529 |
+298 |
Mar17 |
160125 |
98.02 |
98.05 |
98.00 |
98.05 |
+0.02 |
13,960 |
88,476 |
+403 |
Jun17 |
160125 |
97.99 |
98.03 |
97.97 |
98.02 |
+0.02 |
10,376 |
58,306 |
+2,137 |
Sep17 |
160125 |
97.95 |
97.99 |
97.94 |
97.98 |
+0.02 |
6,830 |
38,250 |
-421 |
Dec17 |
160125 |
97.90 |
97.93 |
97.87 |
97.92 |
+0.02 |
2,567 |
25,198 |
-105 |
Mar18 |
160125 |
97.83 |
97.86 |
97.82 |
97.86 |
+0.02 |
136 |
6,833 |
+16 |
Jun18 |
160125 |
97.79 |
97.79 |
97.79 |
97.79 |
+0.02 |
29 |
7,062 |
+27 |
Total Volume and Open Interest |
147,139 |
855,685 |
+5,398 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160125 |
97.26 |
97.28 |
97.23 |
97.27 |
unch |
168,750 |
822,023 |
+12,497 |
Jun16 |
160125 |
97.27 |
97.27 |
97.27 |
97.27 |
unch |
|
|
|
Total Volume and Open Interest |
168,750 |
822,023 |
+12,497 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160125 |
98.06 |
98.08 |
98.04 |
98.07 |
unch |
210,768 |
750,693 |
-4,319 |
Jun16 |
160125 |
98.07 |
98.07 |
98.07 |
98.07 |
unch |
|
|
|
Total Volume and Open Interest |
210,768 |
750,693 |
-4,319 |
Gold(CMX) |
Feb16 |
160126 |
1108.2 |
1123.2 |
1107.2 |
1120.2 |
+14.9 |
142,743 |
145,830 |
-22,222 |
Apr16 |
160126 |
1109.4 |
1123.6 |
1107.7 |
1120.6 |
+15.0 |
44,725 |
164,515 |
+13,295 |
Jun16 |
160126 |
1108.0 |
1124.0 |
1108.0 |
1121.1 |
+15.0 |
5,212 |
39,873 |
+522 |
Aug16 |
160126 |
1109.2 |
1123.8 |
1109.2 |
1121.7 |
+15.0 |
2,378 |
10,059 |
+124 |
Oct16 |
160126 |
1110.7 |
1125.3 |
1110.7 |
1122.3 |
+14.9 |
286 |
3,208 |
-14 |
Dec16 |
160126 |
1111.5 |
1125.6 |
1111.5 |
1123.1 |
+14.9 |
753 |
15,894 |
-34 |
Feb17 |
160126 |
1111.8 |
1126.3 |
1111.8 |
1124.0 |
+14.9 |
52 |
500 |
+37 |
Apr17 |
160126 |
1119.4 |
1125.0 |
1119.4 |
1125.0 |
+14.9 |
41 |
722 |
+36 |
Jun17 |
160126 |
1123.2 |
1126.1 |
1123.2 |
1126.1 |
+14.9 |
0 |
4,926 |
+0 |
Aug17 |
160126 |
1127.3 |
1127.3 |
1127.3 |
1127.3 |
+14.9 |
0 |
90 |
+0 |
Oct17 |
160126 |
1128.5 |
1128.5 |
1128.5 |
1128.5 |
+14.9 |
0 |
6 |
+0 |
Dec17 |
160126 |
1129.8 |
1129.8 |
1129.8 |
1129.8 |
+14.9 |
2 |
5,888 |
-2 |
Total Volume and Open Interest |
196,816 |
399,827 |
-8,111 |
Silver(CMX) |
Mar16 |
160126 |
1425.5 |
1458.0 |
1422.0 |
1456.4 |
+31.0 |
45,772 |
111,019 |
-2,540 |
May16 |
160126 |
1429.0 |
1460.0 |
1427.0 |
1458.7 |
+30.7 |
2,095 |
16,171 |
+77 |
Jul16 |
160126 |
1450.0 |
1461.0 |
1439.5 |
1461.0 |
+30.5 |
1,813 |
7,715 |
+149 |
Sep16 |
160126 |
1431.5 |
1463.5 |
1431.5 |
1463.5 |
+30.3 |
1,503 |
7,106 |
+94 |
Dec16 |
160126 |
1437.0 |
1467.0 |
1437.0 |
1467.0 |
+30.3 |
262 |
9,705 |
+47 |
Mar17 |
160126 |
1470.9 |
1470.9 |
1470.9 |
1470.9 |
+30.3 |
2 |
29 |
+2 |
May17 |
160126 |
1473.7 |
1473.7 |
1473.7 |
1473.7 |
+30.3 |
0 |
28 |
+0 |
Total Volume and Open Interest |
51,501 |
155,155 |
-2,159 |
Platinum(NYMEX) |
Jan16 |
160126 |
867.2 |
877.3 |
867.2 |
875.2 |
+15.5 |
93 |
19 |
+3 |
Apr16 |
160126 |
862.1 |
880.5 |
855.3 |
876.9 |
+15.4 |
12,166 |
65,004 |
-961 |
Jul16 |
160126 |
859.0 |
880.4 |
858.2 |
877.6 |
+15.3 |
525 |
5,146 |
+23 |
Oct16 |
160126 |
878.9 |
878.9 |
878.9 |
878.9 |
+15.3 |
1 |
57 |
-1 |
Total Volume and Open Interest |
12,798 |
70,295 |
-942 |
Palladium(NYMEX) |
Mar16 |
160126 |
490.00 |
501.85 |
487.95 |
492.75 |
+1.60 |
3,724 |
24,390 |
-425 |
Jun16 |
160126 |
496.05 |
500.10 |
492.85 |
493.25 |
+1.40 |
71 |
1,179 |
+40 |
Sep16 |
160126 |
493.90 |
493.90 |
493.90 |
493.90 |
+1.40 |
5 |
132 |
+1 |
Total Volume and Open Interest |
3,804 |
25,731 |
-387 |
Copper(CMX) |
Mar16 |
160126 |
199.30 |
204.95 |
198.10 |
203.75 |
+3.95 |
51,750 |
133,614 |
-2,520 |
May16 |
160126 |
199.85 |
205.40 |
199.00 |
204.30 |
+3.85 |
6,897 |
33,276 |
+1,215 |
Jul16 |
160126 |
200.70 |
205.90 |
200.00 |
204.85 |
+3.75 |
1,881 |
12,171 |
+123 |
Sep16 |
160126 |
201.70 |
206.40 |
200.20 |
205.35 |
+3.65 |
1,007 |
10,331 |
+292 |
Dec16 |
160126 |
202.05 |
206.75 |
201.50 |
205.65 |
+3.55 |
301 |
3,565 |
+59 |
Total Volume and Open Interest |
62,433 |
199,749 |
-803 |
E-mini DJIA Index(CBOT) |
Mar16 |
160126 |
15810 |
16101 |
15640 |
16066 |
+255 |
205,208 |
58,834 |
-1,387 |
Jun16 |
160126 |
15700 |
16020 |
15600 |
15992 |
+256 |
35 |
653 |
+0 |
Sep16 |
160126 |
15599 |
15920 |
15599 |
15920 |
+256 |
19 |
111 |
+2 |
Dec16 |
160126 |
15860 |
15860 |
15860 |
15860 |
+256 |
|
|
|
Total Volume and Open Interest |
205,262 |
59,598 |
-1,385 |
S & P 500(CME) |
Mar16 |
160126 |
1872.00 |
1900.00 |
1851.40 |
1895.90 |
+25.70 |
7,621 |
104,452 |
-228 |
Jun16 |
160126 |
1887.80 |
1890.10 |
1887.80 |
1887.80 |
+25.70 |
2 |
2,311 |
+3 |
Sep16 |
160126 |
1881.00 |
1883.20 |
1881.00 |
1881.00 |
+25.80 |
2 |
198 |
+0 |
Dec16 |
160126 |
1875.00 |
1877.20 |
1875.00 |
1875.00 |
+25.80 |
9 |
0 |
-5 |
Total Volume and Open Interest |
7,634 |
106,961 |
-230 |
S & P 500 E-Mini(Globex) |
Mar16 |
160126 |
1871.75 |
1899.75 |
1851.25 |
1896.00 |
+25.75 |
2,106,526 |
2,841,461 |
-9,389 |
Jun16 |
160126 |
1863.75 |
1891.50 |
1843.50 |
1887.75 |
+25.75 |
2,509 |
20,299 |
+623 |
Sep16 |
160126 |
1852.00 |
1884.50 |
1836.50 |
1881.00 |
+25.75 |
568 |
4,850 |
-131 |
Dec16 |
160126 |
1850.00 |
1879.00 |
1845.75 |
1875.00 |
+25.75 |
160 |
121 |
+36 |
Total Volume and Open Interest |
2,109,763 |
2,866,731 |
-8,861 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160126 |
4190.00 |
4243.80 |
4133.00 |
4226.80 |
+40.00 |
328,593 |
272,777 |
-143 |
Jun16 |
160126 |
4181.00 |
4238.00 |
4131.00 |
4221.30 |
+40.00 |
367 |
393 |
-11 |
Sep16 |
160126 |
4217.80 |
4217.80 |
4217.80 |
4217.80 |
+40.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
328,960 |
273,263 |
-154 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160126 |
1256.90 |
1286.80 |
1245.20 |
1285.20 |
+28.50 |
24,872 |
102,886 |
-1,488 |
Jun16 |
160126 |
1280.40 |
1280.40 |
1246.00 |
1280.40 |
+28.50 |
0 |
2 |
+0 |
Sep16 |
160126 |
1276.10 |
1276.10 |
1276.10 |
1276.10 |
+28.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
24,872 |
102,904 |
-1,488 |
Volatility Index(CBOE) |
Jan16 |
160120 |
25.80 |
29.60 |
25.65 |
28.30 |
+2.45 |
10,170 |
52,961 |
-6,327 |
Feb16 |
160126 |
24.00 |
24.85 |
22.70 |
22.93 |
-1.10 |
97,627 |
142,972 |
-4,654 |
Mar16 |
160126 |
23.15 |
23.80 |
22.10 |
22.23 |
-0.95 |
42,560 |
36,130 |
+3,773 |
Apr16 |
160126 |
22.90 |
23.42 |
22.02 |
22.13 |
-0.77 |
18,949 |
18,872 |
-163 |
Total Volume and Open Interest |
177,482 |
247,478 |
-377 |
Russell 2000(ICE) |
Mar16 |
160126 |
992.40 |
1017.90 |
983.30 |
1014.10 |
+19.50 |
131,200 |
411,897 |
-3,726 |
Jun16 |
160126 |
1009.40 |
1009.40 |
1009.40 |
1009.40 |
+19.50 |
3 |
48 |
-1 |
Sep16 |
160126 |
1005.60 |
1005.60 |
1005.60 |
1005.60 |
+19.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
131,203 |
411,958 |
-3,727 |
Nikkei 225(CME) |
Mar16 |
160126 |
16860 |
17125 |
16570 |
17090 |
+220 |
34,916 |
42,152 |
-958 |
Jun16 |
160126 |
16560 |
17075 |
16560 |
17060 |
+220 |
1 |
18 |
-5 |
Total Volume and Open Interest |
34,917 |
42,170 |
-963 |
Nikkei 225(SGX) |
Mar16 |
160126 |
17150 |
17155 |
16635 |
16650 |
-525 |
256,611 |
254,537 |
+3,637 |
Jun16 |
160126 |
16935 |
16935 |
16530 |
16530 |
-525 |
436 |
3,215 |
+162 |
Sep16 |
160126 |
16510 |
16510 |
16510 |
16510 |
-525 |
0 |
27 |
+0 |
Total Volume and Open Interest |
257,197 |
268,756 |
+3,697 |
CAC 40(EURONEXT) |
Feb16 |
160126 |
4241.0 |
4371.5 |
4216.0 |
4350.0 |
+47.0 |
145,533 |
247,281 |
+5,087 |
Mar16 |
160126 |
4239.5 |
4363.0 |
4216.0 |
4348.0 |
+47.0 |
1,220 |
12,213 |
-1,486 |
Apr16 |
160126 |
4340.0 |
4340.0 |
4340.0 |
4340.0 |
+46.0 |
|
|
|
Total Volume and Open Interest |
146,753 |
259,499 |
+3,601 |
Hang Seng Index(HKFE) |
Jan16 |
160126 |
19229 |
19288 |
18785 |
18901 |
-337 |
182,988 |
104,509 |
-6,533 |
Feb16 |
160126 |
19223 |
19278 |
18773 |
18891 |
-348 |
12,626 |
18,216 |
+7,029 |
Mar16 |
160126 |
19117 |
19203 |
18715 |
18830 |
-351 |
838 |
6,859 |
+254 |
Total Volume and Open Interest |
196,574 |
132,155 |
+763 |
DAX(EUREX) |
Mar16 |
160126 |
9591.5 |
9870.5 |
9563.0 |
9835.0 |
+99.0 |
116,735 |
140,570 |
-1,335 |
Jun16 |
160126 |
9646.5 |
9900.0 |
9615.0 |
9874.0 |
+100.5 |
285 |
14,235 |
+121 |
Sep16 |
160126 |
9867.0 |
9867.0 |
9867.0 |
9867.0 |
+99.5 |
46 |
75 |
+22 |
Total Volume and Open Interest |
117,066 |
154,880 |
-1,192 |
FT-SE 100(EURONEXT) |
Mar16 |
160126 |
5792.50 |
5888.00 |
5716.50 |
5865.00 |
+44.00 |
150,050 |
570,067 |
-7,902 |
Jun16 |
160126 |
5701.50 |
5809.50 |
5701.50 |
5809.50 |
+44.00 |
6 |
3,283 |
+1 |
Sep16 |
160126 |
5763.00 |
5763.00 |
5763.00 |
5763.00 |
+44.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
150,056 |
575,106 |
-7,901 |
SPI 200(SFE) |
Mar16 |
160125 |
4889.0 |
4962.0 |
4888.0 |
4949.0 |
+70.0 |
50,826 |
246,389 |
-278 |
Jun16 |
160125 |
4936.0 |
4936.0 |
4936.0 |
4936.0 |
+71.0 |
246 |
1,783 |
+187 |
Sep16 |
160125 |
4884.0 |
4884.0 |
4884.0 |
4884.0 |
+71.0 |
0 |
638 |
+0 |
Total Volume and Open Interest |
51,372 |
257,922 |
+173 |
FTSE MIB(ISE) |
Mar16 |
160126 |
18375.00 |
18970.00 |
18260.00 |
18931.00 |
+283.00 |
45,793 |
70,539 |
+253 |
Jun16 |
160126 |
18005.00 |
18545.00 |
17885.00 |
18524.00 |
+283.00 |
50 |
1,874 |
-7 |
Sep16 |
160126 |
18419.00 |
18419.00 |
18419.00 |
18419.00 |
+283.00 |
|
|
|
Total Volume and Open Interest |
45,843 |
72,413 |
+246 |
KOSPI 200(KFE) |
Mar16 |
160126 |
227.10 |
228.05 |
226.95 |
227.80 |
-3.40 |
204,082 |
118,935 |
-1,842 |
Jun16 |
160126 |
228.30 |
228.80 |
228.30 |
228.65 |
-3.15 |
1,155 |
4,021 |
-164 |
Sep16 |
160126 |
232.70 |
232.70 |
229.50 |
229.50 |
-3.40 |
7 |
346 |
+1 |
Total Volume and Open Interest |
205,284 |
124,595 |
-2,002 |
GSCI(CME) |
Feb16 |
160126 |
279.30 |
292.25 |
279.30 |
288.50 |
+5.55 |
332 |
11,996 |
-47 |
Mar16 |
160126 |
295.85 |
298.50 |
295.85 |
295.85 |
+5.70 |
0 |
25 |
+0 |
Apr16 |
160126 |
299.65 |
299.65 |
299.65 |
299.65 |
+5.70 |
|
|
|
Total Volume and Open Interest |
332 |
12,021 |
-47 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|