|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 03, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160203 |
885.50 |
886.00 |
874.25 |
876.75 |
-9.50 |
101,524 |
296,117 |
-4,438 |
May16 |
160203 |
888.25 |
888.75 |
877.00 |
879.75 |
-9.00 |
40,304 |
150,840 |
+4,179 |
Jul16 |
160203 |
893.75 |
894.75 |
883.25 |
886.25 |
-8.50 |
20,166 |
120,489 |
+332 |
Aug16 |
160203 |
894.25 |
895.00 |
885.00 |
888.00 |
-8.25 |
1,537 |
13,968 |
+91 |
Sep16 |
160203 |
891.75 |
894.00 |
884.50 |
887.50 |
-7.50 |
561 |
6,723 |
+206 |
Nov16 |
160203 |
895.50 |
896.50 |
886.50 |
889.00 |
-8.00 |
6,943 |
104,190 |
+690 |
Jan17 |
160203 |
898.00 |
899.00 |
890.75 |
893.00 |
-7.75 |
327 |
1,790 |
-71 |
Mar17 |
160203 |
901.00 |
901.00 |
891.75 |
894.25 |
-7.25 |
267 |
3,786 |
+115 |
May17 |
160203 |
896.50 |
897.25 |
896.50 |
897.25 |
-7.00 |
36 |
1,275 |
+18 |
Jul17 |
160203 |
905.75 |
905.75 |
902.50 |
902.50 |
-7.00 |
47 |
1,270 |
+29 |
Aug17 |
160203 |
900.50 |
900.50 |
900.50 |
900.50 |
-7.00 |
0 |
47 |
+0 |
Sep17 |
160203 |
893.25 |
893.25 |
893.25 |
893.25 |
-7.50 |
0 |
36 |
+0 |
Nov17 |
160203 |
892.25 |
892.50 |
884.00 |
887.75 |
-7.50 |
78 |
1,783 |
+42 |
Jan18 |
160203 |
892.25 |
892.25 |
892.25 |
892.25 |
-7.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
171,790 |
702,338 |
+1,193 |
Soybean Meal(CBOT) |
Mar16 |
160203 |
274.60 |
274.70 |
269.20 |
270.10 |
-4.50 |
40,198 |
163,076 |
-4,643 |
May16 |
160203 |
276.40 |
276.40 |
271.20 |
272.00 |
-4.50 |
13,884 |
86,263 |
+466 |
Jul16 |
160203 |
277.90 |
278.00 |
273.60 |
274.50 |
-4.30 |
6,186 |
70,010 |
+512 |
Aug16 |
160203 |
279.20 |
279.20 |
275.00 |
275.50 |
-4.30 |
970 |
18,251 |
+37 |
Sep16 |
160203 |
279.50 |
279.50 |
275.50 |
276.40 |
-4.20 |
922 |
14,893 |
+41 |
Oct16 |
160203 |
279.10 |
279.20 |
275.60 |
276.40 |
-3.90 |
308 |
11,279 |
+29 |
Dec16 |
160203 |
280.30 |
280.30 |
276.50 |
277.40 |
-3.90 |
1,883 |
40,378 |
+520 |
Jan17 |
160203 |
280.10 |
280.80 |
278.50 |
278.70 |
-3.60 |
220 |
2,251 |
+12 |
Mar17 |
160203 |
281.40 |
281.50 |
279.30 |
279.40 |
-3.70 |
199 |
2,503 |
+91 |
May17 |
160203 |
279.90 |
279.90 |
279.90 |
279.90 |
-3.70 |
39 |
853 |
-9 |
Total Volume and Open Interest |
64,833 |
411,718 |
-2,942 |
Soybean Oil(CBOT) |
Mar16 |
160203 |
30.75 |
31.13 |
30.70 |
30.98 |
+0.19 |
42,807 |
156,086 |
-2,104 |
May16 |
160203 |
30.97 |
31.33 |
30.92 |
31.20 |
+0.20 |
21,135 |
98,937 |
+2,113 |
Jul16 |
160203 |
31.24 |
31.56 |
31.16 |
31.43 |
+0.19 |
5,794 |
74,770 |
+327 |
Aug16 |
160203 |
31.32 |
31.60 |
31.31 |
31.49 |
+0.20 |
699 |
12,306 |
+228 |
Sep16 |
160203 |
31.32 |
31.64 |
31.32 |
31.52 |
+0.21 |
393 |
10,059 |
+35 |
Oct16 |
160203 |
31.38 |
31.61 |
31.38 |
31.49 |
+0.19 |
478 |
9,584 |
+29 |
Dec16 |
160203 |
31.37 |
31.70 |
31.30 |
31.57 |
+0.18 |
2,437 |
35,260 |
+476 |
Jan17 |
160203 |
31.87 |
31.89 |
31.74 |
31.78 |
+0.18 |
233 |
2,597 |
+24 |
Mar17 |
160203 |
31.76 |
32.04 |
31.76 |
31.95 |
+0.19 |
184 |
4,064 |
+18 |
May17 |
160203 |
32.10 |
32.10 |
32.10 |
32.10 |
+0.19 |
1 |
1,596 |
+0 |
Total Volume and Open Interest |
74,167 |
414,720 |
+1,146 |
Canola(WCE) |
Mar16 |
160203 |
473.6 |
474.6 |
469.9 |
471.9 |
-1.9 |
14,458 |
97,919 |
-2,241 |
May16 |
160203 |
483.1 |
483.5 |
479.2 |
481.3 |
-2.0 |
7,669 |
47,829 |
+2,225 |
Jul16 |
160203 |
489.5 |
489.5 |
485.3 |
487.3 |
-1.8 |
4,430 |
22,604 |
-121 |
Nov16 |
160203 |
490.5 |
490.5 |
486.3 |
488.3 |
-1.5 |
3,568 |
18,889 |
-279 |
Jan17 |
160203 |
491.0 |
491.0 |
490.0 |
490.8 |
-0.8 |
58 |
1,202 |
+31 |
Total Volume and Open Interest |
30,183 |
188,548 |
-385 |
Corn(CBOT) |
Mar16 |
160203 |
372.00 |
373.25 |
370.25 |
371.00 |
-1.50 |
144,223 |
588,307 |
-15,214 |
May16 |
160203 |
377.00 |
378.25 |
375.00 |
376.00 |
-1.50 |
34,614 |
257,911 |
+6,254 |
Jul16 |
160203 |
382.00 |
383.00 |
380.00 |
381.25 |
-1.25 |
19,170 |
226,172 |
+2,065 |
Sep16 |
160203 |
386.00 |
387.25 |
384.50 |
385.50 |
-1.50 |
5,050 |
99,429 |
+595 |
Dec16 |
160203 |
393.25 |
394.75 |
392.25 |
393.00 |
-1.00 |
10,934 |
158,857 |
+770 |
Mar17 |
160203 |
402.00 |
403.25 |
400.75 |
401.50 |
-1.25 |
712 |
20,064 |
+115 |
May17 |
160203 |
407.75 |
409.00 |
406.25 |
407.25 |
-1.25 |
110 |
2,574 |
+4 |
Jul17 |
160203 |
410.50 |
412.00 |
410.25 |
410.50 |
-1.00 |
166 |
3,760 |
+20 |
Sep17 |
160203 |
401.75 |
401.75 |
401.75 |
401.75 |
-1.75 |
28 |
1,413 |
+2 |
Dec17 |
160203 |
399.50 |
400.50 |
396.00 |
398.50 |
-2.25 |
649 |
6,500 |
+357 |
Total Volume and Open Interest |
215,664 |
1,365,976 |
-5,027 |
Wheat(CBOT) |
Mar16 |
160203 |
475.75 |
480.50 |
474.50 |
480.00 |
+4.75 |
54,739 |
208,609 |
+214 |
May16 |
160203 |
480.25 |
484.00 |
479.00 |
483.75 |
+3.75 |
19,848 |
78,596 |
+1,760 |
Jul16 |
160203 |
485.50 |
488.75 |
484.00 |
488.25 |
+3.00 |
11,335 |
78,418 |
+1,829 |
Sep16 |
160203 |
494.25 |
497.00 |
492.75 |
496.50 |
+2.75 |
777 |
13,099 |
+29 |
Dec16 |
160203 |
507.50 |
510.75 |
506.50 |
510.00 |
+2.75 |
1,750 |
28,292 |
+222 |
Mar17 |
160203 |
517.00 |
519.75 |
516.00 |
519.75 |
+3.00 |
71 |
3,058 |
+35 |
Total Volume and Open Interest |
88,520 |
410,380 |
+4,089 |
Wheat(KCBT) |
Mar16 |
160203 |
465.00 |
471.00 |
464.75 |
468.50 |
+3.25 |
13,316 |
105,571 |
-233 |
May16 |
160203 |
476.50 |
481.00 |
474.75 |
478.50 |
+3.25 |
4,478 |
32,700 |
-88 |
Jul16 |
160203 |
485.25 |
490.50 |
484.50 |
488.50 |
+3.25 |
3,624 |
50,672 |
+890 |
Sep16 |
160203 |
501.00 |
503.00 |
498.50 |
502.25 |
+3.25 |
201 |
8,474 |
+24 |
Dec16 |
160203 |
518.50 |
523.25 |
518.25 |
522.00 |
+3.50 |
229 |
16,709 |
+43 |
Mar17 |
160203 |
532.75 |
535.50 |
532.25 |
535.25 |
+3.25 |
37 |
5,234 |
+22 |
May17 |
160203 |
543.25 |
543.25 |
543.25 |
543.25 |
+3.50 |
0 |
716 |
+0 |
Total Volume and Open Interest |
21,885 |
220,216 |
+658 |
Wheat(MGE) |
Mar16 |
160203 |
494.75 |
501.00 |
494.50 |
500.50 |
+4.75 |
2,243 |
31,847 |
-105 |
May16 |
160203 |
501.75 |
506.50 |
501.75 |
505.75 |
+4.00 |
1,126 |
16,473 |
+95 |
Jul16 |
160203 |
509.00 |
513.00 |
508.00 |
512.25 |
+3.25 |
424 |
14,223 |
+23 |
Sep16 |
160203 |
522.00 |
523.25 |
520.00 |
522.50 |
+3.25 |
98 |
6,643 |
-18 |
Dec16 |
160203 |
536.25 |
537.50 |
534.50 |
537.00 |
+3.00 |
96 |
5,851 |
+51 |
Mar17 |
160203 |
550.50 |
551.75 |
549.00 |
551.75 |
+2.25 |
18 |
1,845 |
+0 |
Total Volume and Open Interest |
4,031 |
77,042 |
+53 |
Oats(CBOT) |
Mar16 |
160203 |
199.75 |
202.00 |
196.25 |
196.50 |
-3.75 |
900 |
5,834 |
-80 |
May16 |
160203 |
208.00 |
209.50 |
205.00 |
205.25 |
-2.75 |
643 |
3,199 |
+436 |
Jul16 |
160203 |
214.00 |
214.00 |
211.50 |
211.50 |
-3.00 |
26 |
815 |
+14 |
Sep16 |
160203 |
217.25 |
217.25 |
217.25 |
217.25 |
-2.75 |
1 |
31 |
+0 |
Total Volume and Open Interest |
1,570 |
10,069 |
+370 |
Rough Rice(CBOT) |
Mar16 |
160203 |
11.12 |
11.21 |
11.03 |
11.14 |
-0.04 |
812 |
9,149 |
+33 |
May16 |
160203 |
11.39 |
11.42 |
11.31 |
11.41 |
-0.04 |
364 |
2,874 |
+26 |
Jul16 |
160203 |
11.69 |
11.69 |
11.69 |
11.69 |
-0.04 |
143 |
901 |
+68 |
Sep16 |
160203 |
11.80 |
11.80 |
11.80 |
11.80 |
-0.04 |
44 |
159 |
+17 |
Total Volume and Open Interest |
1,363 |
13,087 |
+144 |
Live Cattle(CME) |
Feb16 |
160203 |
135.850 |
137.400 |
135.800 |
136.850 |
+1.115 |
10,944 |
32,834 |
-2,773 |
Apr16 |
160203 |
134.985 |
136.450 |
134.800 |
135.750 |
+1.000 |
20,964 |
115,835 |
-150 |
Jun16 |
160203 |
124.680 |
125.885 |
124.650 |
125.080 |
+0.350 |
8,672 |
66,247 |
+344 |
Aug16 |
160203 |
120.900 |
121.980 |
120.850 |
121.230 |
+0.230 |
7,062 |
30,847 |
+679 |
Oct16 |
160203 |
121.500 |
122.450 |
121.480 |
121.785 |
+0.205 |
2,179 |
15,662 |
+598 |
Dec16 |
160203 |
121.785 |
122.500 |
121.700 |
121.930 |
+0.280 |
724 |
10,384 |
+104 |
Total Volume and Open Interest |
50,753 |
275,536 |
-1,122 |
Feeder Cattle(CME) |
Mar16 |
160203 |
158.150 |
159.400 |
157.685 |
157.950 |
+0.100 |
4,978 |
17,013 |
-81 |
Apr16 |
160203 |
157.100 |
158.735 |
157.000 |
157.300 |
+0.300 |
2,417 |
5,846 |
+22 |
May16 |
160203 |
156.600 |
158.050 |
156.400 |
156.650 |
+0.350 |
1,859 |
6,149 |
+218 |
Aug16 |
160203 |
157.150 |
158.750 |
157.100 |
157.535 |
+0.405 |
1,192 |
6,224 |
+367 |
Sep16 |
160203 |
155.750 |
156.900 |
155.400 |
155.600 |
+0.250 |
256 |
776 |
+3 |
Oct16 |
160203 |
154.000 |
154.900 |
153.550 |
153.650 |
+0.070 |
177 |
552 |
+21 |
Nov16 |
160203 |
150.750 |
151.450 |
150.080 |
150.130 |
+0.345 |
241 |
543 |
+79 |
Total Volume and Open Interest |
11,126 |
37,110 |
+635 |
Lean Hogs(CME) |
Feb16 |
160203 |
64.450 |
65.000 |
64.285 |
64.550 |
+0.350 |
3,742 |
24,403 |
-1,062 |
Apr16 |
160203 |
69.250 |
69.900 |
69.100 |
69.680 |
+0.580 |
15,447 |
74,993 |
+251 |
May16 |
160203 |
76.050 |
76.600 |
75.950 |
76.500 |
+0.520 |
104 |
1,509 |
+65 |
Jun16 |
160203 |
80.180 |
80.600 |
79.885 |
80.535 |
+0.735 |
6,060 |
34,104 |
+812 |
Jul16 |
160203 |
79.700 |
79.980 |
79.385 |
79.900 |
+0.500 |
2,123 |
10,321 |
+324 |
Aug16 |
160203 |
79.100 |
79.385 |
78.700 |
79.300 |
+0.350 |
1,685 |
14,537 |
+234 |
Oct16 |
160203 |
67.930 |
68.330 |
67.650 |
68.300 |
+0.515 |
1,629 |
11,023 |
+568 |
Dec16 |
160203 |
63.330 |
63.850 |
63.235 |
63.800 |
+0.420 |
983 |
8,461 |
+407 |
Total Volume and Open Interest |
32,137 |
181,522 |
+1,786 |
Class III Milk(CME) |
Jan16 |
160202 |
13.73 |
13.73 |
13.73 |
13.73 |
unch |
41 |
3,200 |
-22 |
Feb16 |
160203 |
13.92 |
13.94 |
13.86 |
13.90 |
-0.01 |
241 |
4,984 |
+13 |
Mar16 |
160203 |
13.87 |
14.03 |
13.87 |
13.97 |
+0.09 |
297 |
4,556 |
+187 |
Apr16 |
160203 |
13.96 |
14.08 |
13.96 |
13.98 |
+0.01 |
174 |
3,614 |
+106 |
May16 |
160203 |
14.34 |
14.38 |
14.25 |
14.29 |
+0.02 |
55 |
3,002 |
+33 |
Jun16 |
160203 |
14.72 |
14.75 |
14.65 |
14.65 |
unch |
18 |
2,685 |
+12 |
Jul16 |
160203 |
15.04 |
15.13 |
15.01 |
15.01 |
-0.03 |
5 |
2,299 |
+5 |
Aug16 |
160203 |
15.43 |
15.46 |
15.38 |
15.38 |
-0.02 |
3 |
2,123 |
+3 |
Sep16 |
160203 |
15.67 |
15.71 |
15.65 |
15.65 |
-0.02 |
9 |
2,121 |
+7 |
Oct16 |
160203 |
15.85 |
15.87 |
15.83 |
15.84 |
-0.01 |
23 |
1,587 |
-9 |
Nov16 |
160203 |
15.83 |
15.85 |
15.83 |
15.85 |
-0.05 |
8 |
1,441 |
-2 |
Dec16 |
160203 |
15.80 |
15.81 |
15.75 |
15.75 |
-0.05 |
16 |
1,323 |
-7 |
Jan17 |
160203 |
15.66 |
15.66 |
15.61 |
15.61 |
-0.05 |
0 |
157 |
+0 |
Total Volume and Open Interest |
904 |
33,502 |
+387 |
Cocoa(ICE) |
Mar16 |
160203 |
2775 |
2854 |
2738 |
2837 |
+76 |
33,122 |
70,320 |
-5,188 |
May16 |
160203 |
2780 |
2860 |
2745 |
2843 |
+76 |
19,359 |
64,799 |
+2,794 |
Jul16 |
160203 |
2785 |
2864 |
2750 |
2848 |
+77 |
5,471 |
36,707 |
+533 |
Sep16 |
160203 |
2779 |
2858 |
2750 |
2845 |
+75 |
1,658 |
22,720 |
+449 |
Dec16 |
160203 |
2763 |
2842 |
2735 |
2829 |
+75 |
858 |
14,703 |
+198 |
Mar17 |
160203 |
2755 |
2829 |
2730 |
2821 |
+75 |
454 |
20,725 |
+209 |
May17 |
160203 |
2750 |
2824 |
2733 |
2824 |
+75 |
28 |
2,720 |
+2 |
Total Volume and Open Interest |
60,999 |
238,796 |
-979 |
Coffee "C"(ICE) |
Mar16 |
160203 |
119.70 |
121.70 |
118.10 |
121.55 |
+1.70 |
18,108 |
81,295 |
-1,602 |
May16 |
160203 |
121.75 |
123.60 |
120.20 |
123.50 |
+1.60 |
8,853 |
49,283 |
+381 |
Jul16 |
160203 |
123.25 |
125.30 |
121.90 |
125.20 |
+1.60 |
4,555 |
29,543 |
+507 |
Sep16 |
160203 |
125.10 |
126.85 |
123.50 |
126.75 |
+1.60 |
1,805 |
15,572 |
+221 |
Dec16 |
160203 |
127.20 |
128.60 |
125.35 |
128.55 |
+1.60 |
236 |
16,474 |
+61 |
Mar17 |
160203 |
128.90 |
130.45 |
127.35 |
130.45 |
+1.60 |
78 |
4,535 |
+34 |
Total Volume and Open Interest |
33,725 |
201,560 |
-395 |
Orange Juice(ICE) |
Mar16 |
160203 |
135.60 |
137.00 |
134.10 |
135.65 |
-0.90 |
964 |
7,743 |
-155 |
May16 |
160203 |
135.80 |
137.00 |
134.95 |
136.00 |
-0.65 |
386 |
3,489 |
+257 |
Jul16 |
160203 |
135.70 |
136.80 |
135.65 |
136.10 |
-0.75 |
2 |
1,060 |
+0 |
Sep16 |
160203 |
136.65 |
136.65 |
136.65 |
136.65 |
-0.80 |
0 |
238 |
+0 |
Nov16 |
160203 |
137.05 |
137.05 |
137.05 |
137.05 |
-0.80 |
1 |
14 |
+0 |
Jan17 |
160203 |
138.25 |
138.25 |
138.25 |
138.25 |
-0.80 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,353 |
12,555 |
+102 |
Sugar #11(ICE) |
Mar16 |
160203 |
13.07 |
13.23 |
12.77 |
12.89 |
-0.10 |
119,439 |
283,870 |
-9,202 |
May16 |
160203 |
12.97 |
13.22 |
12.79 |
12.84 |
-0.13 |
72,847 |
226,823 |
+4,584 |
Jul16 |
160203 |
13.01 |
13.17 |
12.76 |
12.81 |
-0.16 |
41,164 |
175,523 |
-1,304 |
Oct16 |
160203 |
13.30 |
13.38 |
12.98 |
13.04 |
-0.17 |
15,606 |
97,419 |
-186 |
Mar17 |
160203 |
13.86 |
14.00 |
13.62 |
13.67 |
-0.19 |
6,912 |
55,986 |
-771 |
May17 |
160203 |
13.72 |
13.82 |
13.45 |
13.48 |
-0.22 |
807 |
9,451 |
-64 |
Jul17 |
160203 |
13.53 |
13.63 |
13.27 |
13.28 |
-0.23 |
1,048 |
15,734 |
-640 |
Oct17 |
160203 |
13.58 |
13.68 |
13.34 |
13.34 |
-0.23 |
401 |
15,340 |
+68 |
Total Volume and Open Interest |
258,515 |
889,824 |
-7,494 |
London Cocoa(LCE) |
Mar16 |
160203 |
2000 |
2033 |
1961 |
2015 |
+25 |
17,646 |
71,141 |
+2,541 |
May16 |
160203 |
2010 |
2042 |
1971 |
2026 |
+26 |
11,830 |
45,437 |
+1,340 |
Jul16 |
160203 |
2012 |
2049 |
1979 |
2031 |
+26 |
5,229 |
46,359 |
+880 |
Sep16 |
160203 |
2015 |
2044 |
1975 |
2026 |
+25 |
2,217 |
36,443 |
+404 |
Dec16 |
160203 |
1977 |
2017 |
1953 |
2001 |
+24 |
1,902 |
27,283 |
+557 |
Mar17 |
160203 |
1955 |
1994 |
1933 |
1980 |
+25 |
614 |
31,292 |
+165 |
May17 |
160203 |
1953 |
1982 |
1940 |
1982 |
+25 |
56 |
1,279 |
+24 |
Total Volume and Open Interest |
39,515 |
259,820 |
+5,926 |
London Sugar(LCE) |
Mar16 |
160203 |
403.30 |
409.30 |
397.60 |
399.40 |
-3.40 |
10,120 |
33,891 |
-1,441 |
May16 |
160203 |
391.30 |
396.70 |
386.40 |
388.20 |
-3.80 |
6,535 |
31,468 |
+1,027 |
Aug16 |
160203 |
383.80 |
388.60 |
379.20 |
380.80 |
-3.30 |
1,783 |
14,467 |
+282 |
Oct16 |
160203 |
379.90 |
382.10 |
375.20 |
376.10 |
-3.50 |
1,611 |
8,703 |
+157 |
Dec16 |
160203 |
383.70 |
385.30 |
378.30 |
379.00 |
-3.00 |
193 |
3,557 |
+46 |
Total Volume and Open Interest |
20,521 |
96,807 |
+135 |
Cotton(ICE) |
Mar16 |
160203 |
62.14 |
62.59 |
61.77 |
61.94 |
-0.36 |
22,498 |
103,901 |
-5,522 |
May16 |
160203 |
62.65 |
62.85 |
62.27 |
62.41 |
-0.24 |
10,614 |
47,240 |
+1,362 |
Jul16 |
160203 |
62.77 |
63.00 |
62.53 |
62.77 |
-0.11 |
3,142 |
27,804 |
+471 |
Oct16 |
160203 |
62.32 |
62.32 |
62.32 |
62.32 |
-0.02 |
0 |
1 |
+0 |
Dec16 |
160203 |
62.30 |
62.63 |
62.05 |
62.62 |
+0.21 |
1,989 |
14,820 |
+202 |
Mar17 |
160203 |
63.05 |
63.53 |
62.80 |
63.53 |
+0.21 |
652 |
1,493 |
+629 |
Total Volume and Open Interest |
38,907 |
195,506 |
-2,851 |
Lumber(CME) |
Mar16 |
160203 |
250.9 |
256.1 |
250.7 |
251.9 |
+3.2 |
630 |
3,918 |
-73 |
May16 |
160203 |
247.1 |
251.7 |
247.1 |
248.5 |
+3.6 |
415 |
1,463 |
+212 |
Jul16 |
160203 |
247.9 |
251.5 |
247.9 |
249.9 |
+2.9 |
76 |
465 |
+69 |
Sep16 |
160203 |
251.8 |
255.4 |
251.8 |
254.5 |
+7.3 |
0 |
49 |
+0 |
Total Volume and Open Interest |
1,121 |
5,931 |
+208 |
Crude Oil(NYM) |
Mar16 |
160203 |
29.75 |
32.75 |
29.40 |
32.28 |
+2.40 |
595,612 |
595,921 |
-3,491 |
Apr16 |
160203 |
31.48 |
34.32 |
31.14 |
33.86 |
+2.25 |
165,432 |
213,645 |
+4,060 |
May16 |
160203 |
33.05 |
35.83 |
32.75 |
35.39 |
+2.15 |
78,508 |
131,568 |
+3,639 |
Jun16 |
160203 |
34.44 |
37.04 |
34.18 |
36.67 |
+2.04 |
67,976 |
174,523 |
-720 |
Jul16 |
160203 |
35.52 |
38.02 |
35.40 |
37.71 |
+1.93 |
36,581 |
66,638 |
+2,078 |
Aug16 |
160203 |
36.35 |
38.85 |
36.35 |
38.51 |
+1.83 |
22,309 |
47,650 |
+5,982 |
Sep16 |
160203 |
37.18 |
39.46 |
36.90 |
39.15 |
+1.76 |
27,311 |
67,676 |
+3,819 |
Oct16 |
160203 |
37.60 |
39.80 |
37.60 |
39.68 |
+1.71 |
6,205 |
38,270 |
-1,044 |
Nov16 |
160203 |
38.34 |
40.17 |
38.34 |
40.16 |
+1.66 |
3,538 |
36,053 |
-61 |
Dec16 |
160203 |
38.80 |
40.96 |
38.55 |
40.64 |
+1.62 |
39,712 |
182,236 |
-242 |
Jan17 |
160203 |
39.10 |
41.07 |
39.10 |
41.06 |
+1.59 |
3,202 |
27,185 |
+1,072 |
Feb17 |
160203 |
39.78 |
41.47 |
39.78 |
41.47 |
+1.56 |
2,901 |
10,829 |
+218 |
Mar17 |
160203 |
40.79 |
42.02 |
40.79 |
41.86 |
+1.53 |
3,609 |
19,417 |
+1,545 |
Apr17 |
160203 |
41.48 |
42.21 |
41.48 |
42.21 |
+1.51 |
1,592 |
7,979 |
+631 |
May17 |
160203 |
41.83 |
42.53 |
41.83 |
42.53 |
+1.49 |
1,722 |
6,557 |
+540 |
Jun17 |
160203 |
40.92 |
43.03 |
40.92 |
42.81 |
+1.47 |
3,924 |
38,361 |
-4 |
Total Volume and Open Interest |
1,078,984 |
1,852,503 |
+17,735 |
e-miNY Crude Oil(NYM) |
Mar16 |
160203 |
29.750 |
32.775 |
29.375 |
32.275 |
+2.400 |
14,488 |
5,021 |
+657 |
Apr16 |
160203 |
31.275 |
34.300 |
31.100 |
33.850 |
+2.250 |
435 |
2,320 |
-53 |
May16 |
160203 |
33.000 |
35.725 |
32.875 |
35.400 |
+2.150 |
80 |
286 |
+29 |
Jun16 |
160203 |
34.400 |
36.950 |
34.400 |
36.675 |
+2.050 |
21 |
151 |
+8 |
Jul16 |
160203 |
35.650 |
37.700 |
35.650 |
37.700 |
+1.925 |
16 |
169 |
+14 |
Aug16 |
160203 |
37.425 |
38.500 |
37.425 |
38.500 |
+1.825 |
14 |
56 |
+14 |
Sep16 |
160203 |
38.425 |
39.150 |
38.425 |
39.150 |
+1.750 |
0 |
76 |
+0 |
Oct16 |
160203 |
39.675 |
39.675 |
39.675 |
39.675 |
+1.700 |
0 |
44 |
+0 |
Nov16 |
160203 |
40.150 |
40.150 |
40.150 |
40.150 |
+1.650 |
0 |
8 |
+0 |
Dec16 |
160203 |
39.275 |
40.650 |
39.275 |
40.650 |
+1.625 |
1 |
227 |
+1 |
Total Volume and Open Interest |
15,056 |
8,833 |
+670 |
NY Harbor ULSD(NYM) |
Mar16 |
160203 |
100.65 |
109.44 |
100.25 |
107.86 |
+6.77 |
64,107 |
101,409 |
-2,723 |
Apr16 |
160203 |
102.17 |
110.46 |
101.46 |
108.97 |
+6.69 |
31,668 |
54,663 |
-1,111 |
May16 |
160203 |
103.49 |
111.68 |
103.17 |
110.35 |
+6.41 |
17,522 |
41,436 |
+2,319 |
Jun16 |
160203 |
105.18 |
113.41 |
105.08 |
112.10 |
+6.16 |
13,370 |
38,278 |
-255 |
Jul16 |
160203 |
107.88 |
115.30 |
107.66 |
114.36 |
+6.06 |
4,784 |
20,256 |
+253 |
Aug16 |
160203 |
109.88 |
117.56 |
109.88 |
116.53 |
+6.04 |
2,361 |
14,837 |
-42 |
Sep16 |
160203 |
111.91 |
118.90 |
111.91 |
118.61 |
+6.04 |
1,631 |
12,698 |
+190 |
Oct16 |
160203 |
114.15 |
121.65 |
114.15 |
120.65 |
+5.90 |
811 |
5,800 |
+51 |
Nov16 |
160203 |
116.34 |
123.67 |
116.34 |
122.72 |
+5.84 |
484 |
6,028 |
+31 |
Dec16 |
160203 |
118.15 |
125.38 |
118.09 |
124.72 |
+5.81 |
3,284 |
32,851 |
+449 |
Jan17 |
160203 |
120.31 |
126.57 |
120.31 |
126.57 |
+5.78 |
629 |
8,742 |
-194 |
Feb17 |
160203 |
124.25 |
128.05 |
123.19 |
128.05 |
+5.77 |
592 |
1,972 |
+235 |
Mar17 |
160203 |
125.80 |
128.87 |
124.62 |
128.87 |
+5.70 |
277 |
2,002 |
+128 |
Apr17 |
160203 |
125.30 |
128.91 |
124.05 |
128.91 |
+5.61 |
103 |
938 |
+19 |
Total Volume and Open Interest |
142,165 |
354,038 |
-413 |
RBOB Gasoline(NYM) |
Mar16 |
160203 |
98.52 |
103.47 |
96.70 |
101.37 |
+1.29 |
63,970 |
118,091 |
-2,323 |
Apr16 |
160203 |
122.00 |
126.29 |
119.76 |
124.33 |
+1.37 |
38,040 |
56,743 |
+1,549 |
May16 |
160203 |
124.27 |
128.17 |
122.15 |
126.35 |
+1.27 |
13,545 |
47,538 |
+1,465 |
Jun16 |
160203 |
123.83 |
128.43 |
122.49 |
126.68 |
+1.36 |
12,430 |
38,620 |
+623 |
Jul16 |
160203 |
122.46 |
127.50 |
122.02 |
126.14 |
+1.43 |
5,610 |
22,884 |
+8 |
Aug16 |
160203 |
121.74 |
125.96 |
120.80 |
124.92 |
+1.53 |
3,649 |
18,099 |
+698 |
Sep16 |
160203 |
119.79 |
123.89 |
118.63 |
122.86 |
+1.76 |
3,310 |
22,946 |
+717 |
Oct16 |
160203 |
106.15 |
110.96 |
105.92 |
109.84 |
+2.15 |
1,240 |
12,910 |
+75 |
Nov16 |
160203 |
103.93 |
107.63 |
103.86 |
107.63 |
+2.27 |
821 |
4,485 |
+21 |
Dec16 |
160203 |
104.00 |
107.63 |
102.60 |
106.90 |
+2.33 |
2,720 |
21,693 |
-1,132 |
Total Volume and Open Interest |
146,357 |
387,067 |
+1,661 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160203 |
101.40 |
101.40 |
101.37 |
101.40 |
+1.30 |
1 |
1 |
+1 |
Apr16 |
160203 |
124.30 |
124.33 |
124.30 |
124.30 |
+1.30 |
|
|
|
May16 |
160203 |
126.40 |
126.40 |
126.35 |
126.40 |
+1.30 |
|
|
|
Jun16 |
160203 |
126.70 |
126.70 |
126.68 |
126.70 |
+1.40 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Mar16 |
160203 |
2.036 |
2.065 |
1.992 |
2.038 |
+0.013 |
174,774 |
276,527 |
+77 |
Apr16 |
160203 |
2.124 |
2.144 |
2.085 |
2.123 |
+0.003 |
74,492 |
128,733 |
+759 |
May16 |
160203 |
2.183 |
2.203 |
2.150 |
2.183 |
+0.002 |
41,543 |
113,243 |
+5,951 |
Jun16 |
160203 |
2.240 |
2.256 |
2.207 |
2.238 |
unch |
20,370 |
46,253 |
+1,121 |
Jul16 |
160203 |
2.299 |
2.316 |
2.270 |
2.301 |
+0.003 |
18,249 |
53,279 |
+1,281 |
Aug16 |
160203 |
2.329 |
2.341 |
2.297 |
2.327 |
+0.005 |
7,121 |
29,268 |
+392 |
Sep16 |
160203 |
2.325 |
2.348 |
2.301 |
2.335 |
+0.006 |
6,959 |
46,428 |
-354 |
Oct16 |
160203 |
2.365 |
2.382 |
2.336 |
2.370 |
+0.007 |
16,055 |
65,501 |
+1,955 |
Nov16 |
160203 |
2.460 |
2.471 |
2.427 |
2.463 |
+0.008 |
3,301 |
18,883 |
-94 |
Dec16 |
160203 |
2.631 |
2.673 |
2.625 |
2.664 |
+0.008 |
4,442 |
22,571 |
+809 |
Jan17 |
160203 |
2.767 |
2.792 |
2.749 |
2.785 |
+0.006 |
7,639 |
39,960 |
+920 |
Feb17 |
160203 |
2.747 |
2.787 |
2.742 |
2.782 |
+0.007 |
1,544 |
7,602 |
+83 |
Mar17 |
160203 |
2.710 |
2.749 |
2.710 |
2.747 |
+0.007 |
3,256 |
20,476 |
+347 |
Apr17 |
160203 |
2.552 |
2.581 |
2.552 |
2.580 |
+0.014 |
1,944 |
19,187 |
-317 |
May17 |
160203 |
2.573 |
2.591 |
2.573 |
2.591 |
+0.017 |
743 |
4,542 |
+235 |
Jun17 |
160203 |
2.598 |
2.631 |
2.598 |
2.631 |
+0.018 |
70 |
3,418 |
+16 |
Total Volume and Open Interest |
383,402 |
936,354 |
+13,314 |
Brent Crude Oil(ICE) |
Mar16 |
160129 |
34.08 |
35.00 |
33.59 |
34.74 |
+0.85 |
257,108 |
91,545 |
-32,336 |
Apr16 |
160203 |
32.41 |
35.53 |
32.30 |
35.04 |
+2.32 |
331,872 |
436,104 |
-6,900 |
May16 |
160203 |
33.14 |
36.19 |
33.05 |
35.75 |
+2.28 |
150,695 |
272,730 |
+1,782 |
Jun16 |
160203 |
33.96 |
36.92 |
33.88 |
36.51 |
+2.20 |
119,909 |
236,580 |
-357 |
Jul16 |
160203 |
34.75 |
37.62 |
34.69 |
37.23 |
+2.12 |
46,313 |
126,414 |
-505 |
Aug16 |
160203 |
35.57 |
38.35 |
35.51 |
37.98 |
+2.05 |
28,087 |
78,702 |
+3,072 |
Sep16 |
160203 |
36.31 |
39.01 |
36.26 |
38.65 |
+1.97 |
25,298 |
78,098 |
+2,465 |
Oct16 |
160203 |
36.97 |
39.58 |
36.93 |
39.23 |
+1.90 |
6,092 |
49,339 |
+1,170 |
Nov16 |
160203 |
37.59 |
40.08 |
37.53 |
39.78 |
+1.84 |
4,502 |
49,276 |
+355 |
Dec16 |
160203 |
38.18 |
40.65 |
38.11 |
40.32 |
+1.80 |
51,505 |
294,032 |
+2,698 |
Jan17 |
160203 |
39.40 |
40.78 |
39.17 |
40.78 |
+1.76 |
3,134 |
37,817 |
-879 |
Feb17 |
160203 |
39.72 |
41.36 |
39.72 |
41.25 |
+1.73 |
1,483 |
39,501 |
+490 |
Mar17 |
160203 |
40.62 |
41.72 |
39.92 |
41.72 |
+1.70 |
3,383 |
32,861 |
+808 |
Apr17 |
160203 |
40.97 |
42.18 |
40.97 |
42.18 |
+1.67 |
340 |
13,022 |
+13 |
Total Volume and Open Interest |
804,810 |
2,078,290 |
+2,908 |
Gas Oil(ICE) |
Feb16 |
160203 |
286.50 |
315.50 |
286.50 |
304.25 |
+13.25 |
38,659 |
95,734 |
-6,594 |
Mar16 |
160203 |
295.25 |
322.75 |
294.00 |
311.50 |
+12.25 |
81,578 |
143,920 |
+3,314 |
Apr16 |
160203 |
302.25 |
328.50 |
300.75 |
317.50 |
+11.00 |
40,252 |
99,730 |
+77 |
May16 |
160203 |
307.25 |
333.50 |
307.25 |
323.25 |
+10.50 |
14,962 |
52,628 |
+340 |
Jun16 |
160203 |
313.75 |
339.50 |
312.75 |
328.75 |
+9.75 |
21,490 |
66,848 |
+537 |
Jul16 |
160203 |
319.75 |
345.25 |
319.75 |
335.25 |
+9.50 |
7,108 |
29,202 |
+1,146 |
Aug16 |
160203 |
326.00 |
351.25 |
326.00 |
341.25 |
+9.25 |
5,018 |
21,378 |
+187 |
Sep16 |
160203 |
331.75 |
356.75 |
331.75 |
346.75 |
+9.00 |
2,689 |
22,216 |
+36 |
Oct16 |
160203 |
339.25 |
362.75 |
339.25 |
353.00 |
+8.75 |
1,261 |
18,569 |
+131 |
Nov16 |
160203 |
343.75 |
366.75 |
343.75 |
357.25 |
+8.25 |
1,401 |
11,287 |
-40 |
Total Volume and Open Interest |
231,203 |
783,547 |
+2,525 |
Ethanol(CBOT) |
Mar16 |
160203 |
1.430 |
1.430 |
1.401 |
1.409 |
-0.021 |
188 |
1,559 |
-9 |
Apr16 |
160203 |
1.437 |
1.437 |
1.422 |
1.423 |
-0.023 |
37 |
1,276 |
+18 |
May16 |
160203 |
1.428 |
1.428 |
1.428 |
1.428 |
-0.022 |
9 |
397 |
+9 |
Jun16 |
160203 |
1.426 |
1.426 |
1.426 |
1.426 |
-0.020 |
5 |
228 |
+0 |
Jul16 |
160203 |
1.425 |
1.425 |
1.425 |
1.425 |
-0.014 |
5 |
280 |
+4 |
Aug16 |
160203 |
1.415 |
1.415 |
1.415 |
1.415 |
-0.014 |
0 |
85 |
+0 |
Sep16 |
160203 |
1.404 |
1.404 |
1.404 |
1.404 |
-0.014 |
0 |
108 |
+0 |
Oct16 |
160203 |
1.400 |
1.400 |
1.396 |
1.396 |
-0.014 |
0 |
143 |
+0 |
Total Volume and Open Interest |
252 |
4,211 |
+22 |
WTI Crude Oil(ICE) |
Mar16 |
160203 |
29.41 |
32.78 |
29.41 |
32.28 |
+2.40 |
45,543 |
108,570 |
-5,199 |
Apr16 |
160203 |
31.23 |
34.35 |
31.15 |
33.86 |
+2.25 |
66,145 |
86,842 |
+1,444 |
May16 |
160203 |
33.15 |
35.80 |
33.05 |
35.39 |
+2.15 |
34,531 |
32,584 |
+5,981 |
Jun16 |
160203 |
34.52 |
37.02 |
34.42 |
36.67 |
+2.04 |
24,205 |
46,708 |
+33 |
Jul16 |
160203 |
35.94 |
37.95 |
35.56 |
37.71 |
+1.93 |
8,204 |
8,893 |
-241 |
Aug16 |
160203 |
36.83 |
38.53 |
36.44 |
38.51 |
+1.83 |
5,215 |
6,332 |
+589 |
Sep16 |
160203 |
37.89 |
39.17 |
37.26 |
39.15 |
+1.76 |
3,807 |
13,900 |
+424 |
Oct16 |
160203 |
38.61 |
39.68 |
37.89 |
39.68 |
+1.71 |
1,396 |
3,249 |
+44 |
Nov16 |
160203 |
38.73 |
40.16 |
38.32 |
40.16 |
+1.66 |
1,105 |
9,897 |
+48 |
Dec16 |
160203 |
38.55 |
40.81 |
38.55 |
40.64 |
+1.62 |
7,084 |
70,233 |
-542 |
Jan17 |
160203 |
41.06 |
41.06 |
41.06 |
41.06 |
+1.59 |
320 |
4,889 |
+12 |
Feb17 |
160203 |
41.47 |
41.47 |
41.47 |
41.47 |
+1.56 |
48 |
2,461 |
-3 |
Mar17 |
160203 |
41.86 |
41.86 |
41.86 |
41.86 |
+1.53 |
19 |
2,510 |
+0 |
Apr17 |
160203 |
42.21 |
42.21 |
42.21 |
42.21 |
+1.51 |
0 |
1,536 |
+0 |
May17 |
160203 |
42.53 |
42.53 |
42.53 |
42.53 |
+1.49 |
1 |
1,089 |
+0 |
Jun17 |
160203 |
41.50 |
42.81 |
41.47 |
42.81 |
+1.47 |
203 |
13,130 |
+1 |
Total Volume and Open Interest |
199,466 |
461,702 |
+2,646 |
US Dollar Index(ICE) |
Mar16 |
160203 |
98.840 |
98.955 |
96.885 |
97.300 |
-1.592 |
27,833 |
74,220 |
+914 |
Jun16 |
160203 |
98.930 |
99.000 |
96.990 |
97.405 |
-1.585 |
339 |
2,245 |
+31 |
Sep16 |
160203 |
98.915 |
98.915 |
97.315 |
97.455 |
-1.570 |
1 |
387 |
-10 |
Total Volume and Open Interest |
28,177 |
76,881 |
+939 |
Australian Dollar(CME) |
Mar16 |
160203 |
70.14 |
71.77 |
69.89 |
71.65 |
+1.30 |
77,370 |
123,424 |
-295 |
Jun16 |
160203 |
69.90 |
71.45 |
69.62 |
71.36 |
+1.30 |
322 |
749 |
+17 |
Sep16 |
160203 |
71.00 |
71.06 |
69.66 |
71.06 |
+1.29 |
0 |
31 |
+0 |
Total Volume and Open Interest |
77,694 |
124,227 |
-276 |
British Pound(CME) |
Mar16 |
160203 |
144.10 |
146.50 |
143.85 |
146.01 |
+1.87 |
109,523 |
268,106 |
-5,339 |
Jun16 |
160203 |
144.12 |
146.53 |
143.90 |
146.06 |
+1.87 |
170 |
808 |
+34 |
Sep16 |
160203 |
144.70 |
146.42 |
144.00 |
146.14 |
+1.87 |
0 |
194 |
+0 |
Total Volume and Open Interest |
109,698 |
269,160 |
-5,302 |
Canadian Dollar(CME) |
Mar16 |
160203 |
71.18 |
72.69 |
70.90 |
72.52 |
+1.22 |
85,743 |
152,584 |
-1,483 |
Jun16 |
160203 |
71.19 |
72.70 |
70.94 |
72.54 |
+1.22 |
288 |
3,893 |
+17 |
Sep16 |
160203 |
71.55 |
72.71 |
71.02 |
72.58 |
+1.22 |
33 |
1,209 |
+5 |
Dec16 |
160203 |
72.24 |
72.78 |
71.12 |
72.63 |
+1.22 |
60 |
633 |
+33 |
Total Volume and Open Interest |
86,124 |
158,367 |
-1,428 |
Japanese Yen(CME) |
Mar16 |
160203 |
83.57 |
85.50 |
83.37 |
85.04 |
+1.70 |
131,334 |
244,341 |
-11,003 |
Jun16 |
160203 |
83.75 |
85.71 |
83.59 |
85.27 |
+1.72 |
206 |
1,379 |
-16 |
Sep16 |
160203 |
84.20 |
85.88 |
83.92 |
85.57 |
+1.72 |
1 |
139 |
-1 |
Total Volume and Open Interest |
131,541 |
245,928 |
-11,020 |
Swiss Franc(CME) |
Mar16 |
160203 |
98.30 |
100.28 |
98.23 |
99.64 |
+1.45 |
25,626 |
57,950 |
-306 |
Jun16 |
160203 |
99.06 |
100.68 |
99.01 |
100.07 |
+1.46 |
19 |
250 |
+6 |
Sep16 |
160203 |
100.58 |
100.99 |
100.58 |
100.58 |
+1.47 |
1 |
17 |
+0 |
Total Volume and Open Interest |
25,647 |
58,238 |
-299 |
EuroFX(CME) |
Mar16 |
160203 |
109.36 |
111.57 |
109.14 |
111.03 |
+1.76 |
164,237 |
398,260 |
-729 |
Jun16 |
160203 |
109.65 |
111.86 |
109.46 |
111.34 |
+1.76 |
397 |
3,240 |
+74 |
Sep16 |
160203 |
110.00 |
112.17 |
109.86 |
111.73 |
+1.76 |
14 |
672 |
-9 |
Total Volume and Open Interest |
164,654 |
403,012 |
-663 |
Mexican Peso(CME) |
Feb16 |
160203 |
548.25 |
548.25 |
548.25 |
548.25 |
+8.50 |
|
|
|
Mar16 |
160203 |
539.63 |
549.25 |
535.75 |
547.00 |
+8.25 |
36,516 |
111,734 |
-1,340 |
Total Volume and Open Interest |
36,554 |
165,369 |
-1,368 |
Brazilian Real(CME) |
Mar16 |
160203 |
248.95 |
254.90 |
248.50 |
253.10 |
+4.75 |
1,341 |
14,850 |
+144 |
Apr16 |
160203 |
250.70 |
252.00 |
248.85 |
250.65 |
+4.65 |
13 |
13 |
+13 |
May16 |
160203 |
248.60 |
248.60 |
247.80 |
248.35 |
+4.45 |
|
|
|
Jun16 |
160203 |
245.75 |
246.00 |
245.75 |
245.75 |
+4.35 |
1 |
401 |
+1 |
Total Volume and Open Interest |
1,355 |
15,272 |
+158 |
30-Year T-Bonds(CBOT) |
Mar16 |
160203 |
163~140 |
164~070 |
162~050 |
162~120 |
-0~210 |
219,539 |
535,580 |
+2,651 |
Jun16 |
160203 |
162~060 |
162~280 |
161~000 |
161~020 |
-0~210 |
1,710 |
4,280 |
+1,085 |
Sep16 |
160203 |
161~020 |
161~020 |
161~020 |
161~020 |
-0~210 |
0 |
1 |
+0 |
Total Volume and Open Interest |
221,249 |
539,861 |
+3,736 |
10-Year T-Notes(CBOT) |
Mar16 |
160203 |
130~060 |
130~240 |
129~260 |
130~005 |
-0~025 |
1,229,545 |
2,869,462 |
-40,775 |
Jun16 |
160203 |
129~225 |
130~080 |
129~110 |
129~170 |
-0~025 |
6,347 |
55,190 |
+2,651 |
Sep16 |
160203 |
128~260 |
128~260 |
128~260 |
128~260 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,235,892 |
2,924,652 |
-38,124 |
5-Year T-Notes(CBOT) |
Mar16 |
160203 |
120~316 |
121~114 |
120~250 |
120~306 |
+0~014 |
537,986 |
2,632,403 |
-20,595 |
Jun16 |
160203 |
120~224 |
121~026 |
120~190 |
120~230 |
+0~012 |
8,453 |
41,064 |
+6,113 |
Sep16 |
160203 |
120~080 |
120~080 |
120~080 |
120~080 |
+0~012 |
|
|
|
Total Volume and Open Interest |
546,439 |
2,673,467 |
-14,482 |
2 Year T-Notes(CBOT) |
Mar16 |
160203 |
109~124 |
109~160 |
109~100 |
109~126 |
+0~012 |
229,504 |
1,097,491 |
+1,985 |
Jun16 |
160203 |
109~106 |
109~126 |
109~086 |
109~106 |
+0~016 |
11,317 |
33,035 |
+9,783 |
Sep16 |
160203 |
109~026 |
109~026 |
109~026 |
109~026 |
+0~016 |
|
|
|
Total Volume and Open Interest |
240,821 |
1,130,526 |
+11,768 |
Eurodollars(CME) |
Mar16 |
160203 |
99.380 |
99.390 |
99.365 |
99.375 |
-0.005 |
229,333 |
1,222,389 |
-15,269 |
Jun16 |
160203 |
99.345 |
99.360 |
99.320 |
99.335 |
unch |
194,067 |
1,309,381 |
+4,630 |
Sep16 |
160203 |
99.300 |
99.335 |
99.270 |
99.300 |
+0.015 |
149,840 |
1,213,715 |
+4,432 |
Dec16 |
160203 |
99.235 |
99.295 |
99.195 |
99.240 |
+0.025 |
235,100 |
1,269,708 |
-15,791 |
Mar17 |
160203 |
99.165 |
99.245 |
99.125 |
99.185 |
+0.040 |
239,553 |
976,694 |
+16,071 |
Jun17 |
160203 |
99.080 |
99.180 |
99.040 |
99.110 |
+0.050 |
144,998 |
720,269 |
+7,185 |
Sep17 |
160203 |
98.995 |
99.105 |
98.955 |
99.025 |
+0.055 |
101,980 |
674,758 |
+3,449 |
Dec17 |
160203 |
98.890 |
99.010 |
98.855 |
98.930 |
+0.055 |
161,534 |
770,225 |
+5,242 |
Mar18 |
160203 |
98.810 |
98.930 |
98.775 |
98.845 |
+0.050 |
108,056 |
488,451 |
+5,112 |
Jun18 |
160203 |
98.725 |
98.840 |
98.690 |
98.755 |
+0.045 |
67,213 |
413,797 |
+1,570 |
Sep18 |
160203 |
98.645 |
98.755 |
98.605 |
98.670 |
+0.040 |
64,187 |
362,077 |
+1,172 |
Dec18 |
160203 |
98.555 |
98.660 |
98.515 |
98.575 |
+0.035 |
81,736 |
413,552 |
+2,996 |
Mar19 |
160203 |
98.485 |
98.585 |
98.440 |
98.500 |
+0.035 |
49,731 |
247,508 |
-1,857 |
Jun19 |
160203 |
98.405 |
98.500 |
98.365 |
98.420 |
+0.030 |
28,202 |
191,497 |
+2,708 |
Sep19 |
160203 |
98.330 |
98.425 |
98.285 |
98.340 |
+0.025 |
23,880 |
144,581 |
+298 |
Dec19 |
160203 |
98.255 |
98.340 |
98.210 |
98.260 |
+0.025 |
34,331 |
147,013 |
+8,115 |
Mar20 |
160203 |
98.190 |
98.270 |
98.140 |
98.190 |
+0.020 |
21,756 |
87,895 |
-540 |
Jun20 |
160203 |
98.120 |
98.195 |
98.070 |
98.120 |
+0.020 |
17,005 |
60,305 |
-184 |
Total Volume and Open Interest |
2,006,419 |
11,110,902 |
+33,878 |
Ultra T-Bond(CBOT) |
Mar16 |
160203 |
169~05 |
170~02 |
167~13 |
167~24 |
-0~27 |
69,385 |
632,014 |
-2,654 |
Jun16 |
160203 |
169~11 |
169~11 |
169~11 |
169~11 |
-0~25 |
0 |
20 |
+0 |
Sep16 |
160203 |
169~11 |
169~11 |
169~11 |
169~11 |
-0~25 |
|
|
|
Total Volume and Open Interest |
69,385 |
632,034 |
-2,654 |
30 Day Federal Funds(CBOT) |
Feb16 |
160203 |
99.628 |
99.628 |
99.625 |
99.628 |
unch |
12,300 |
113,395 |
-373 |
Mar16 |
160203 |
99.615 |
99.620 |
99.610 |
99.610 |
unch |
10,139 |
59,834 |
-953 |
Apr16 |
160203 |
99.600 |
99.610 |
99.585 |
99.595 |
unch |
36,794 |
150,661 |
+5,479 |
May16 |
160203 |
99.590 |
99.600 |
99.575 |
99.585 |
unch |
15,862 |
106,877 |
+4,153 |
Jun16 |
160203 |
99.575 |
99.590 |
99.560 |
99.570 |
unch |
4,282 |
28,210 |
+524 |
Jul16 |
160203 |
99.560 |
99.575 |
99.540 |
99.555 |
+0.005 |
24,586 |
65,225 |
+873 |
Total Volume and Open Interest |
131,618 |
723,226 |
+14,340 |
3-Mth Euro-Yen(CME) |
Mar16 |
160203 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
160203 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep16 |
160203 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec16 |
160203 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160203 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
|
|
|
Jun17 |
160203 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep17 |
160203 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec17 |
160203 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Mar18 |
160203 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Jun18 |
160203 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160203 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
160203 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
|
|
|
Sep16 |
160203 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
|
|
|
Dec16 |
160203 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160203 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
|
|
|
Jun17 |
160203 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Sep17 |
160203 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Dec17 |
160203 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160203 |
150.59 |
150.94 |
150.59 |
150.62 |
+0.03 |
5,128 |
19,471 |
-913 |
Jun16 |
160203 |
150.02 |
150.02 |
150.02 |
150.02 |
+0.03 |
|
|
|
Sep16 |
160203 |
149.46 |
149.46 |
149.46 |
149.46 |
+0.03 |
|
|
|
Total Volume and Open Interest |
5,128 |
19,471 |
-913 |
Euro-Bund(EUREX) |
Mar16 |
160203 |
163.72 |
164.22 |
163.28 |
164.03 |
+0.57 |
706,484 |
1,203,938 |
-2,549 |
Jun16 |
160203 |
161.13 |
161.57 |
160.75 |
161.45 |
+0.58 |
605 |
24,806 |
+40 |
Sep16 |
160203 |
160.46 |
160.46 |
160.46 |
160.46 |
+0.66 |
0 |
1 |
+0 |
Total Volume and Open Interest |
707,089 |
1,228,745 |
-2,509 |
Euro-Bobl(EUREX) |
Mar16 |
160203 |
132.48 |
132.64 |
132.36 |
132.59 |
+0.17 |
514,676 |
971,564 |
+15,497 |
Jun16 |
160203 |
130.61 |
130.74 |
130.61 |
130.74 |
+0.18 |
330 |
6,692 |
+330 |
Sep16 |
160203 |
130.74 |
130.74 |
130.74 |
130.74 |
+0.18 |
|
|
|
Total Volume and Open Interest |
515,006 |
978,256 |
+15,827 |
3-Mth Euribor(EUREX) |
Mar16 |
160203 |
100.240 |
100.250 |
100.240 |
100.245 |
+0.005 |
0 |
6,915 |
+0 |
Jun16 |
160203 |
100.320 |
100.325 |
100.315 |
100.320 |
+0.010 |
694 |
10,370 |
+37 |
Sep16 |
160203 |
100.345 |
100.365 |
100.345 |
100.355 |
+0.010 |
847 |
4,607 |
-52 |
Total Volume and Open Interest |
2,344 |
69,896 |
-2 |
Long Gilt(LIFFE) |
Mar16 |
160203 |
120~19 |
121~04 |
120~06 |
120~28 |
+0~12 |
200,103 |
462,381 |
+9,913 |
Jun16 |
160203 |
120~03 |
120~03 |
120~03 |
120~03 |
+0~12 |
|
|
|
Total Volume and Open Interest |
200,103 |
462,381 |
+9,913 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160203 |
99.41 |
99.43 |
99.40 |
99.41 |
unch |
50,290 |
343,119 |
+10,796 |
Jun16 |
160203 |
99.44 |
99.45 |
99.42 |
99.44 |
unch |
111,589 |
473,611 |
+3,415 |
Sep16 |
160203 |
99.45 |
99.46 |
99.42 |
99.45 |
unch |
147,487 |
427,663 |
-4,432 |
Dec16 |
160203 |
99.42 |
99.45 |
99.38 |
99.43 |
+0.02 |
178,479 |
493,765 |
-20,129 |
Mar17 |
160203 |
99.36 |
99.40 |
99.32 |
99.38 |
+0.04 |
132,893 |
352,508 |
-8,030 |
Jun17 |
160203 |
99.27 |
99.33 |
99.23 |
99.30 |
+0.05 |
89,473 |
329,838 |
+5,597 |
Total Volume and Open Interest |
988,711 |
3,571,961 |
-6,051 |
3-Mth Euribor(LIFFE) |
Mar16 |
160203 |
100.235 |
100.245 |
100.225 |
100.245 |
+0.010 |
59,708 |
500,844 |
-1,527 |
Jun16 |
160203 |
100.305 |
100.325 |
100.295 |
100.315 |
+0.010 |
66,477 |
458,024 |
-12,346 |
Sep16 |
160203 |
100.345 |
100.365 |
100.335 |
100.355 |
+0.010 |
112,901 |
382,052 |
+27,480 |
Total Volume and Open Interest |
615,823 |
3,641,386 |
+21,004 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160203 |
97.78 |
97.82 |
97.78 |
97.81 |
+0.02 |
19,555 |
171,131 |
-5,351 |
Jun16 |
160203 |
97.89 |
97.94 |
97.88 |
97.93 |
+0.03 |
28,196 |
211,492 |
+3,197 |
Sep16 |
160203 |
97.97 |
98.03 |
97.96 |
98.02 |
+0.04 |
17,724 |
141,863 |
-1,829 |
Dec16 |
160203 |
98.03 |
98.10 |
98.02 |
98.08 |
+0.04 |
19,275 |
135,405 |
+2,538 |
Mar17 |
160203 |
98.06 |
98.13 |
98.06 |
98.12 |
+0.05 |
10,760 |
97,959 |
+1,843 |
Jun17 |
160203 |
98.06 |
98.13 |
98.06 |
98.12 |
+0.05 |
5,532 |
66,773 |
+649 |
Sep17 |
160203 |
98.04 |
98.10 |
98.03 |
98.09 |
+0.04 |
4,480 |
41,736 |
+662 |
Dec17 |
160203 |
98.00 |
98.06 |
98.00 |
98.06 |
+0.05 |
3,431 |
26,797 |
+55 |
Mar18 |
160203 |
97.97 |
98.02 |
97.97 |
98.02 |
+0.05 |
299 |
6,952 |
+79 |
Jun18 |
160203 |
97.95 |
97.97 |
97.94 |
97.97 |
+0.05 |
885 |
7,637 |
+484 |
Total Volume and Open Interest |
110,525 |
909,584 |
+2,546 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160203 |
97.38 |
97.49 |
97.36 |
97.48 |
+0.10 |
127,770 |
837,892 |
+198 |
Jun16 |
160203 |
97.48 |
97.48 |
97.48 |
97.48 |
+0.10 |
|
|
|
Total Volume and Open Interest |
127,770 |
837,892 |
+198 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160203 |
98.13 |
98.21 |
98.12 |
98.21 |
+0.07 |
151,847 |
751,798 |
-8,769 |
Jun16 |
160203 |
98.21 |
98.21 |
98.21 |
98.21 |
+0.07 |
|
|
|
Total Volume and Open Interest |
151,847 |
751,798 |
-8,769 |
Gold(CMX) |
Feb16 |
160203 |
1128.5 |
1146.0 |
1125.0 |
1141.3 |
+14.0 |
1,682 |
3,687 |
-507 |
Apr16 |
160203 |
1129.4 |
1146.2 |
1124.8 |
1141.3 |
+14.1 |
118,524 |
267,790 |
+5,956 |
Jun16 |
160203 |
1129.8 |
1146.4 |
1125.9 |
1141.7 |
+14.1 |
2,543 |
55,448 |
-104 |
Aug16 |
160203 |
1127.9 |
1145.0 |
1127.9 |
1142.2 |
+14.2 |
468 |
10,463 |
-103 |
Oct16 |
160203 |
1130.0 |
1143.1 |
1130.0 |
1142.7 |
+14.1 |
14 |
3,597 |
-5 |
Dec16 |
160203 |
1131.0 |
1147.8 |
1127.5 |
1143.3 |
+14.0 |
259 |
16,163 |
+16 |
Feb17 |
160203 |
1131.8 |
1144.0 |
1131.8 |
1144.0 |
+14.0 |
51 |
986 |
+1 |
Apr17 |
160203 |
1132.9 |
1144.9 |
1132.9 |
1144.9 |
+14.0 |
6 |
744 |
-2 |
Jun17 |
160203 |
1131.8 |
1145.7 |
1131.8 |
1145.7 |
+13.9 |
7 |
5,307 |
+1 |
Aug17 |
160203 |
1146.5 |
1146.5 |
1146.5 |
1146.5 |
+13.8 |
0 |
90 |
+0 |
Oct17 |
160203 |
1147.4 |
1147.4 |
1147.4 |
1147.4 |
+13.7 |
0 |
6 |
+0 |
Dec17 |
160203 |
1142.1 |
1148.4 |
1142.1 |
1148.4 |
+13.6 |
0 |
5,653 |
+0 |
Total Volume and Open Interest |
124,443 |
378,735 |
+5,301 |
Silver(CMX) |
Mar16 |
160203 |
1431.0 |
1482.0 |
1427.0 |
1473.4 |
+44.5 |
35,147 |
104,561 |
-2,758 |
May16 |
160203 |
1431.5 |
1484.5 |
1431.0 |
1476.1 |
+44.6 |
5,431 |
25,300 |
+2,028 |
Jul16 |
160203 |
1447.5 |
1483.0 |
1443.0 |
1478.6 |
+44.6 |
1,632 |
8,755 |
+67 |
Sep16 |
160203 |
1458.5 |
1481.2 |
1458.0 |
1481.2 |
+44.7 |
950 |
6,197 |
+81 |
Dec16 |
160203 |
1440.5 |
1490.0 |
1440.5 |
1484.7 |
+44.6 |
779 |
9,883 |
+253 |
Mar17 |
160203 |
1488.6 |
1488.6 |
1488.6 |
1488.6 |
+44.6 |
7 |
38 |
+3 |
May17 |
160203 |
1463.0 |
1491.3 |
1463.0 |
1491.3 |
+44.6 |
3 |
28 |
+0 |
Total Volume and Open Interest |
43,964 |
158,110 |
-329 |
Platinum(NYMEX) |
Apr16 |
160203 |
857.3 |
883.8 |
852.0 |
880.1 |
+24.4 |
10,917 |
60,352 |
-189 |
Jul16 |
160203 |
854.0 |
884.4 |
853.7 |
880.8 |
+24.4 |
83 |
5,333 |
+19 |
Oct16 |
160203 |
865.4 |
884.0 |
865.4 |
882.1 |
+24.4 |
1 |
59 |
+1 |
Jan17 |
160203 |
883.4 |
883.4 |
883.4 |
883.4 |
+24.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,003 |
65,780 |
-169 |
Palladium(NYMEX) |
Mar16 |
160203 |
493.35 |
516.35 |
489.60 |
515.55 |
+24.25 |
4,005 |
23,708 |
-220 |
Jun16 |
160203 |
490.85 |
516.60 |
490.70 |
516.05 |
+24.30 |
417 |
1,802 |
+326 |
Sep16 |
160203 |
516.95 |
516.95 |
516.95 |
516.95 |
+24.30 |
1 |
133 |
+1 |
Total Volume and Open Interest |
4,451 |
25,673 |
+135 |
Copper(CMX) |
Mar16 |
160203 |
204.80 |
210.25 |
203.75 |
209.50 |
+4.00 |
53,480 |
120,818 |
-1,756 |
May16 |
160203 |
205.25 |
210.45 |
204.40 |
209.85 |
+3.85 |
9,040 |
44,945 |
+1,235 |
Jul16 |
160203 |
205.90 |
211.00 |
205.15 |
210.40 |
+3.80 |
1,834 |
12,862 |
+446 |
Sep16 |
160203 |
206.40 |
211.10 |
206.40 |
210.90 |
+3.80 |
645 |
11,100 |
+220 |
Dec16 |
160203 |
206.50 |
211.50 |
206.50 |
211.20 |
+3.75 |
230 |
4,119 |
+21 |
Total Volume and Open Interest |
65,913 |
200,623 |
+61 |
E-mini DJIA Index(CBOT) |
Mar16 |
160203 |
16075 |
16301 |
15875 |
16263 |
+172 |
178,466 |
61,534 |
-690 |
Jun16 |
160203 |
15970 |
16200 |
15835 |
16176 |
+166 |
83 |
826 |
+17 |
Sep16 |
160203 |
15931 |
16104 |
15931 |
16104 |
+166 |
8 |
112 |
-1 |
Dec16 |
160203 |
16044 |
16044 |
16044 |
16044 |
+166 |
1 |
2 |
+0 |
Total Volume and Open Interest |
178,558 |
62,474 |
-674 |
S & P 500(CME) |
Mar16 |
160203 |
1897.50 |
1912.00 |
1865.50 |
1908.50 |
+11.10 |
10,015 |
111,662 |
+4,490 |
Jun16 |
160203 |
1859.20 |
1900.90 |
1857.90 |
1899.80 |
+10.90 |
36 |
2,434 |
+8 |
Sep16 |
160203 |
1892.30 |
1893.70 |
1850.70 |
1892.30 |
+10.60 |
2 |
198 |
+0 |
Dec16 |
160203 |
1886.30 |
1887.70 |
1844.70 |
1886.30 |
+10.60 |
|
|
|
Total Volume and Open Interest |
10,053 |
114,294 |
+4,498 |
S & P 500 E-Mini(Globex) |
Mar16 |
160203 |
1895.00 |
1912.25 |
1865.00 |
1908.50 |
+11.00 |
1,748,062 |
2,888,962 |
+10,413 |
Jun16 |
160203 |
1885.75 |
1903.25 |
1856.75 |
1899.75 |
+10.75 |
4,256 |
38,881 |
-383 |
Sep16 |
160203 |
1873.00 |
1895.25 |
1849.25 |
1892.25 |
+10.50 |
354 |
6,812 |
+271 |
Dec16 |
160203 |
1879.00 |
1887.00 |
1847.25 |
1886.25 |
+10.50 |
319 |
466 |
+190 |
Total Volume and Open Interest |
1,752,991 |
2,935,121 |
+10,491 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160203 |
4186.00 |
4215.00 |
4090.50 |
4171.50 |
-20.50 |
263,363 |
270,521 |
-2,292 |
Jun16 |
160203 |
4155.50 |
4204.50 |
4088.80 |
4165.50 |
-20.80 |
75 |
500 |
+2 |
Sep16 |
160203 |
4096.00 |
4162.00 |
4096.00 |
4162.00 |
-20.80 |
4 |
19 |
+0 |
Total Volume and Open Interest |
263,442 |
271,116 |
-2,290 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160203 |
1285.80 |
1297.40 |
1264.30 |
1295.70 |
+8.50 |
24,567 |
101,588 |
-1,078 |
Jun16 |
160203 |
1290.90 |
1290.90 |
1265.70 |
1290.90 |
+8.50 |
0 |
2 |
+0 |
Sep16 |
160203 |
1286.60 |
1286.60 |
1272.00 |
1286.60 |
+8.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
24,567 |
101,606 |
-1,078 |
Volatility Index(CBOE) |
Feb16 |
160203 |
23.15 |
24.75 |
22.60 |
22.78 |
-0.40 |
66,716 |
109,771 |
-3,751 |
Mar16 |
160203 |
22.42 |
23.60 |
22.10 |
22.18 |
-0.25 |
42,508 |
68,670 |
+7,731 |
Apr16 |
160203 |
22.25 |
23.18 |
21.98 |
22.08 |
-0.15 |
13,995 |
20,309 |
+568 |
May16 |
160203 |
22.00 |
22.83 |
21.79 |
21.90 |
-0.10 |
5,383 |
17,314 |
-279 |
Total Volume and Open Interest |
136,335 |
254,697 |
+4,765 |
Russell 2000(ICE) |
Mar16 |
160203 |
1006.10 |
1016.60 |
985.10 |
1007.60 |
+0.20 |
114,330 |
414,797 |
-961 |
Jun16 |
160203 |
1003.70 |
1003.70 |
1002.60 |
1002.60 |
+0.20 |
1 |
50 |
+1 |
Sep16 |
160203 |
998.80 |
998.80 |
998.80 |
998.80 |
+0.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
114,331 |
414,860 |
-960 |
Nikkei 225(CME) |
Mar16 |
160203 |
17455 |
17485 |
16640 |
17060 |
-435 |
18,220 |
42,457 |
-1,078 |
Jun16 |
160203 |
17190 |
17190 |
16780 |
17020 |
-440 |
6 |
17 |
-5 |
Total Volume and Open Interest |
18,226 |
42,474 |
-1,083 |
Nikkei 225(SGX) |
Mar16 |
160203 |
17805 |
17850 |
17060 |
17185 |
-615 |
124,986 |
238,617 |
-6,105 |
Jun16 |
160203 |
17695 |
17695 |
16965 |
17065 |
-610 |
357 |
5,774 |
+526 |
Sep16 |
160203 |
17075 |
17075 |
17040 |
17040 |
-615 |
0 |
27 |
+0 |
Total Volume and Open Interest |
125,413 |
256,675 |
-5,649 |
CAC 40(EURONEXT) |
Feb16 |
160203 |
4245.0 |
4294.5 |
4177.0 |
4226.5 |
-56.5 |
91,150 |
240,602 |
-10,179 |
Mar16 |
160203 |
4248.0 |
4292.5 |
4182.5 |
4225.0 |
-56.5 |
576 |
13,034 |
+253 |
Apr16 |
160203 |
4216.5 |
4216.5 |
4216.5 |
4216.5 |
-56.5 |
|
|
|
Total Volume and Open Interest |
91,726 |
253,641 |
-9,926 |
Hang Seng Index(HKFE) |
Feb16 |
160203 |
19430 |
19430 |
18733 |
18978 |
-464 |
124,229 |
107,864 |
+1,338 |
Mar16 |
160203 |
19301 |
19306 |
18680 |
18906 |
-468 |
1,609 |
8,710 |
-15 |
Total Volume and Open Interest |
126,126 |
120,158 |
+1,363 |
DAX(EUREX) |
Mar16 |
160203 |
9475.0 |
9574.0 |
9345.0 |
9435.0 |
-127.5 |
96,568 |
140,305 |
-1,070 |
Jun16 |
160203 |
9526.5 |
9612.0 |
9400.0 |
9474.0 |
-127.5 |
387 |
14,942 |
+158 |
Sep16 |
160203 |
9535.0 |
9535.0 |
9406.0 |
9467.0 |
-128.0 |
25 |
313 |
+14 |
Total Volume and Open Interest |
96,980 |
155,560 |
-898 |
FT-SE 100(EURONEXT) |
Mar16 |
160203 |
5824.50 |
5869.00 |
5735.00 |
5787.00 |
-75.50 |
141,837 |
595,131 |
+1,608 |
Jun16 |
160203 |
5812.50 |
5812.50 |
5717.00 |
5731.00 |
-76.00 |
7 |
3,466 |
+2 |
Sep16 |
160203 |
5684.50 |
5684.50 |
5684.50 |
5684.50 |
-76.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
141,844 |
600,353 |
+1,610 |
SPI 200(SFE) |
Mar16 |
160203 |
4944.0 |
4957.0 |
4812.0 |
4824.0 |
-118.0 |
54,914 |
244,712 |
+2,080 |
Jun16 |
160203 |
4811.0 |
4811.0 |
4811.0 |
4811.0 |
-118.0 |
19 |
2,048 |
+4 |
Sep16 |
160203 |
4759.0 |
4759.0 |
4759.0 |
4759.0 |
-118.0 |
0 |
638 |
+0 |
Total Volume and Open Interest |
55,036 |
248,865 |
+2,131 |
FTSE MIB(ISE) |
Mar16 |
160203 |
17950.00 |
18000.00 |
17125.00 |
17416.00 |
-507.00 |
39,991 |
69,606 |
-376 |
Jun16 |
160203 |
17550.00 |
17550.00 |
16800.00 |
17006.00 |
-507.00 |
23 |
2,126 |
-3 |
Sep16 |
160203 |
16864.00 |
16864.00 |
16864.00 |
16864.00 |
-507.00 |
|
|
|
Total Volume and Open Interest |
40,014 |
71,732 |
-379 |
KOSPI 200(KFE) |
Mar16 |
160203 |
229.60 |
230.00 |
228.90 |
228.90 |
-3.00 |
155,088 |
115,661 |
+349 |
Jun16 |
160203 |
230.50 |
230.70 |
230.05 |
230.05 |
-2.75 |
1,253 |
3,607 |
-573 |
Sep16 |
160203 |
230.55 |
230.55 |
230.55 |
230.55 |
-3.15 |
0 |
349 |
+0 |
Total Volume and Open Interest |
156,370 |
121,599 |
-234 |
GSCI(CME) |
Feb16 |
160203 |
287.00 |
296.40 |
285.85 |
295.75 |
+9.95 |
73 |
11,795 |
+10 |
Mar16 |
160203 |
303.60 |
303.60 |
297.45 |
303.60 |
+9.50 |
10 |
37 |
+7 |
Apr16 |
160203 |
308.00 |
308.00 |
308.00 |
308.00 |
+9.50 |
|
|
|
Total Volume and Open Interest |
83 |
11,832 |
+17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|