|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 10, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160210 |
863.50 |
866.25 |
861.50 |
862.25 |
-1.00 |
114,019 |
257,381 |
-7,236 |
May16 |
160210 |
867.00 |
870.00 |
865.50 |
867.00 |
-0.25 |
52,447 |
194,926 |
+10,124 |
Jul16 |
160210 |
873.00 |
875.50 |
871.00 |
872.50 |
-0.50 |
19,480 |
129,762 |
+2,374 |
Aug16 |
160210 |
876.25 |
876.50 |
873.00 |
874.50 |
-0.50 |
958 |
15,548 |
+174 |
Sep16 |
160210 |
876.50 |
876.50 |
873.50 |
874.50 |
-0.50 |
493 |
7,030 |
-101 |
Nov16 |
160210 |
878.00 |
881.00 |
875.75 |
877.75 |
-0.25 |
7,277 |
111,467 |
+1,677 |
Jan17 |
160210 |
883.25 |
884.00 |
880.75 |
882.75 |
-0.25 |
212 |
1,873 |
+107 |
Mar17 |
160210 |
886.50 |
886.50 |
883.50 |
885.00 |
unch |
239 |
4,193 |
-16 |
May17 |
160210 |
889.25 |
889.25 |
887.50 |
888.25 |
unch |
51 |
1,560 |
+3 |
Jul17 |
160210 |
893.25 |
895.00 |
893.00 |
893.75 |
unch |
45 |
1,275 |
+7 |
Aug17 |
160210 |
891.50 |
891.50 |
891.50 |
891.50 |
unch |
0 |
48 |
+0 |
Sep17 |
160210 |
884.75 |
884.75 |
884.75 |
884.75 |
unch |
0 |
39 |
+0 |
Nov17 |
160210 |
879.75 |
881.75 |
879.50 |
880.00 |
-0.25 |
71 |
1,934 |
+11 |
Jan18 |
160210 |
884.75 |
884.75 |
884.75 |
884.75 |
-0.25 |
4 |
10 |
+4 |
Total Volume and Open Interest |
195,302 |
727,067 |
+7,131 |
Soybean Meal(CBOT) |
Mar16 |
160210 |
263.30 |
263.60 |
260.80 |
261.00 |
-2.10 |
44,927 |
136,578 |
-8,235 |
May16 |
160210 |
265.30 |
265.60 |
263.10 |
263.40 |
-1.70 |
25,673 |
106,961 |
+7,577 |
Jul16 |
160210 |
268.00 |
268.10 |
265.60 |
265.90 |
-1.90 |
8,240 |
77,186 |
+2,015 |
Aug16 |
160210 |
269.40 |
269.40 |
267.00 |
267.30 |
-1.90 |
1,456 |
18,731 |
+315 |
Sep16 |
160210 |
270.80 |
270.80 |
268.50 |
268.70 |
-1.80 |
1,202 |
15,674 |
+237 |
Oct16 |
160210 |
270.50 |
271.20 |
269.30 |
269.50 |
-1.40 |
402 |
11,360 |
+79 |
Dec16 |
160210 |
272.80 |
272.90 |
270.90 |
271.20 |
-1.40 |
1,844 |
41,531 |
+220 |
Jan17 |
160210 |
273.50 |
273.50 |
272.20 |
272.40 |
-1.60 |
259 |
2,401 |
+30 |
Mar17 |
160210 |
274.40 |
274.40 |
273.80 |
273.80 |
-1.50 |
413 |
2,806 |
+77 |
May17 |
160210 |
275.30 |
275.70 |
274.60 |
274.80 |
-1.30 |
118 |
970 |
+19 |
Total Volume and Open Interest |
84,749 |
416,364 |
+2,397 |
Soybean Oil(CBOT) |
Mar16 |
160210 |
30.65 |
31.07 |
30.64 |
31.01 |
+0.31 |
58,479 |
124,919 |
-10,081 |
May16 |
160210 |
30.88 |
31.31 |
30.87 |
31.26 |
+0.32 |
31,964 |
116,770 |
+3,635 |
Jul16 |
160210 |
31.13 |
31.54 |
31.11 |
31.49 |
+0.31 |
9,453 |
81,497 |
+893 |
Aug16 |
160210 |
31.22 |
31.58 |
31.22 |
31.56 |
+0.31 |
2,119 |
14,533 |
+600 |
Sep16 |
160210 |
31.43 |
31.62 |
31.35 |
31.59 |
+0.29 |
520 |
10,524 |
+21 |
Oct16 |
160210 |
31.29 |
31.63 |
31.29 |
31.60 |
+0.29 |
254 |
9,431 |
+20 |
Dec16 |
160210 |
31.42 |
31.73 |
31.42 |
31.68 |
+0.29 |
2,243 |
39,039 |
+593 |
Jan17 |
160210 |
31.82 |
31.93 |
31.76 |
31.92 |
+0.30 |
164 |
2,781 |
+21 |
Mar17 |
160210 |
31.86 |
32.06 |
31.86 |
32.06 |
+0.28 |
257 |
4,114 |
-76 |
May17 |
160210 |
32.00 |
32.22 |
32.00 |
32.22 |
+0.28 |
55 |
1,808 |
+12 |
Total Volume and Open Interest |
105,518 |
414,875 |
-4,359 |
Canola(WCE) |
Mar16 |
160210 |
460.3 |
464.1 |
460.2 |
462.8 |
+2.5 |
10,543 |
80,729 |
-4,006 |
May16 |
160210 |
469.0 |
472.9 |
468.9 |
471.6 |
+2.6 |
7,930 |
64,480 |
+3,206 |
Jul16 |
160210 |
474.7 |
478.6 |
474.5 |
477.2 |
+2.5 |
2,620 |
22,701 |
+102 |
Nov16 |
160210 |
478.5 |
482.4 |
478.0 |
481.1 |
+2.5 |
2,574 |
17,144 |
-492 |
Jan17 |
160210 |
483.0 |
484.3 |
482.8 |
483.8 |
+2.0 |
9 |
1,202 |
+0 |
Total Volume and Open Interest |
23,676 |
186,364 |
-1,190 |
Corn(CBOT) |
Mar16 |
160210 |
361.00 |
361.75 |
359.25 |
360.25 |
-0.75 |
222,967 |
485,639 |
-38,759 |
May16 |
160210 |
366.00 |
366.50 |
364.00 |
365.25 |
-0.75 |
121,058 |
343,728 |
+38,262 |
Jul16 |
160210 |
371.25 |
371.75 |
369.00 |
370.25 |
-0.75 |
36,767 |
240,611 |
+3,805 |
Sep16 |
160210 |
376.50 |
376.50 |
374.50 |
375.50 |
-0.75 |
6,350 |
101,921 |
+121 |
Dec16 |
160210 |
384.00 |
384.50 |
382.25 |
383.50 |
-0.50 |
16,010 |
163,113 |
+2,453 |
Mar17 |
160210 |
392.75 |
393.00 |
391.00 |
392.25 |
-0.50 |
912 |
20,429 |
+86 |
May17 |
160210 |
398.75 |
398.75 |
397.75 |
398.25 |
-0.50 |
125 |
2,795 |
+32 |
Jul17 |
160210 |
401.00 |
403.00 |
401.00 |
402.00 |
-0.50 |
262 |
4,203 |
+34 |
Sep17 |
160210 |
393.25 |
393.25 |
393.25 |
393.25 |
-0.25 |
12 |
1,437 |
+9 |
Dec17 |
160210 |
390.50 |
390.50 |
388.75 |
389.25 |
-0.75 |
746 |
7,953 |
+373 |
Total Volume and Open Interest |
405,296 |
1,372,909 |
+6,461 |
Wheat(CBOT) |
Mar16 |
160210 |
457.75 |
462.75 |
456.50 |
461.25 |
+3.75 |
106,709 |
180,974 |
-3,042 |
May16 |
160210 |
462.00 |
466.25 |
460.50 |
465.00 |
+3.25 |
56,281 |
112,049 |
+10,250 |
Jul16 |
160210 |
467.00 |
471.00 |
465.00 |
469.50 |
+3.00 |
20,140 |
90,617 |
+3,427 |
Sep16 |
160210 |
475.50 |
479.00 |
474.00 |
478.00 |
+2.75 |
2,777 |
13,710 |
+263 |
Dec16 |
160210 |
488.75 |
493.75 |
488.00 |
492.50 |
+3.25 |
4,966 |
30,871 |
-31 |
Mar17 |
160210 |
501.25 |
505.00 |
501.25 |
504.00 |
+2.75 |
228 |
3,245 |
+51 |
Total Volume and Open Interest |
191,394 |
432,034 |
+11,022 |
Wheat(KCBT) |
Mar16 |
160210 |
445.25 |
448.00 |
444.25 |
444.75 |
-0.25 |
28,184 |
85,478 |
-4,494 |
May16 |
160210 |
455.00 |
457.50 |
453.50 |
454.25 |
-0.50 |
16,541 |
43,780 |
+4,357 |
Jul16 |
160210 |
464.75 |
467.50 |
463.50 |
464.50 |
-0.25 |
9,723 |
56,591 |
+308 |
Sep16 |
160210 |
479.00 |
481.50 |
477.75 |
478.75 |
unch |
648 |
8,881 |
+44 |
Dec16 |
160210 |
499.00 |
502.00 |
498.25 |
499.50 |
+0.75 |
2,257 |
17,191 |
+210 |
Mar17 |
160210 |
514.25 |
514.25 |
512.00 |
513.50 |
+0.75 |
634 |
6,725 |
+270 |
May17 |
160210 |
522.00 |
522.00 |
522.00 |
522.00 |
+0.75 |
399 |
2,183 |
+144 |
Total Volume and Open Interest |
58,529 |
221,166 |
+897 |
Wheat(MGE) |
Mar16 |
160210 |
486.75 |
488.00 |
484.50 |
486.00 |
-1.50 |
3,864 |
29,220 |
+102 |
May16 |
160210 |
492.50 |
493.00 |
489.75 |
490.75 |
-1.75 |
2,318 |
18,205 |
+299 |
Jul16 |
160210 |
500.00 |
501.75 |
498.50 |
499.75 |
-2.25 |
1,195 |
15,178 |
+313 |
Sep16 |
160210 |
511.25 |
512.25 |
509.75 |
510.50 |
-2.00 |
350 |
6,665 |
+80 |
Dec16 |
160210 |
526.50 |
527.75 |
525.75 |
525.75 |
-2.00 |
575 |
5,873 |
+153 |
Mar17 |
160210 |
541.75 |
542.25 |
541.50 |
541.75 |
-1.25 |
555 |
2,168 |
+237 |
Total Volume and Open Interest |
8,870 |
77,711 |
+1,193 |
Oats(CBOT) |
Mar16 |
160210 |
195.75 |
195.75 |
188.75 |
189.25 |
-6.50 |
470 |
5,201 |
-301 |
May16 |
160210 |
198.50 |
200.25 |
193.25 |
193.50 |
-7.25 |
621 |
3,496 |
+139 |
Jul16 |
160210 |
207.25 |
207.50 |
202.00 |
202.00 |
-7.25 |
204 |
1,212 |
+175 |
Sep16 |
160210 |
207.25 |
207.25 |
207.25 |
207.25 |
-7.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,299 |
10,151 |
+13 |
Rough Rice(CBOT) |
Mar16 |
160210 |
10.81 |
11.13 |
10.76 |
11.13 |
+0.37 |
449 |
8,895 |
-51 |
May16 |
160210 |
11.09 |
11.41 |
11.03 |
11.41 |
+0.37 |
230 |
3,190 |
+91 |
Jul16 |
160210 |
11.42 |
11.69 |
11.42 |
11.69 |
+0.37 |
37 |
985 |
+22 |
Sep16 |
160210 |
11.83 |
11.83 |
11.83 |
11.83 |
+0.39 |
0 |
159 |
+0 |
Total Volume and Open Interest |
716 |
13,233 |
+62 |
Live Cattle(CME) |
Feb16 |
160210 |
132.300 |
133.900 |
131.750 |
132.485 |
+1.085 |
6,272 |
13,714 |
-2,416 |
Apr16 |
160210 |
131.900 |
132.985 |
131.250 |
131.800 |
+0.650 |
21,935 |
122,533 |
+1,790 |
Jun16 |
160210 |
121.700 |
122.785 |
121.285 |
121.950 |
+1.100 |
11,069 |
67,285 |
+400 |
Aug16 |
160210 |
118.300 |
119.330 |
117.930 |
118.900 |
+1.300 |
6,591 |
32,611 |
+707 |
Oct16 |
160210 |
118.500 |
119.680 |
118.450 |
119.450 |
+1.270 |
2,767 |
17,325 |
+275 |
Dec16 |
160210 |
118.535 |
119.580 |
118.285 |
119.250 |
+1.270 |
1,750 |
11,863 |
+277 |
Total Volume and Open Interest |
50,907 |
269,553 |
+1,137 |
Feeder Cattle(CME) |
Mar16 |
160210 |
150.435 |
152.535 |
149.850 |
151.235 |
+2.235 |
3,727 |
15,247 |
-415 |
Apr16 |
160210 |
150.535 |
152.400 |
149.850 |
151.350 |
+2.250 |
2,641 |
6,715 |
+298 |
May16 |
160210 |
150.185 |
152.050 |
149.450 |
151.050 |
+2.200 |
1,605 |
6,915 |
+237 |
Aug16 |
160210 |
151.035 |
153.000 |
150.200 |
151.735 |
+2.035 |
1,422 |
7,496 |
+116 |
Sep16 |
160210 |
149.250 |
150.450 |
148.380 |
149.685 |
+1.985 |
143 |
774 |
+22 |
Oct16 |
160210 |
147.185 |
147.800 |
145.880 |
147.235 |
+1.985 |
75 |
673 |
+4 |
Nov16 |
160210 |
143.400 |
143.485 |
141.650 |
142.550 |
+1.720 |
65 |
698 |
+29 |
Total Volume and Open Interest |
9,679 |
38,546 |
+292 |
Lean Hogs(CME) |
Feb16 |
160210 |
65.500 |
65.550 |
64.850 |
65.150 |
+0.300 |
4,366 |
18,176 |
-1,045 |
Apr16 |
160210 |
70.200 |
70.400 |
68.200 |
68.350 |
-1.285 |
12,633 |
79,977 |
+172 |
May16 |
160210 |
75.500 |
75.500 |
74.680 |
74.680 |
-1.070 |
42 |
1,556 |
+28 |
Jun16 |
160210 |
79.930 |
80.150 |
78.480 |
78.650 |
-0.930 |
6,886 |
36,870 |
-118 |
Jul16 |
160210 |
80.035 |
80.250 |
78.550 |
78.800 |
-1.100 |
3,825 |
11,967 |
+627 |
Aug16 |
160210 |
79.300 |
79.600 |
78.080 |
78.200 |
-1.100 |
2,274 |
14,669 |
-228 |
Oct16 |
160210 |
68.700 |
68.800 |
67.580 |
67.900 |
-0.800 |
1,740 |
15,091 |
+954 |
Dec16 |
160210 |
63.850 |
63.850 |
62.680 |
63.000 |
-0.735 |
890 |
10,344 |
+400 |
Total Volume and Open Interest |
32,824 |
191,429 |
+863 |
Class III Milk(CME) |
Feb16 |
160210 |
13.77 |
13.86 |
13.75 |
13.78 |
-0.03 |
119 |
4,816 |
-69 |
Mar16 |
160210 |
13.93 |
14.03 |
13.92 |
13.97 |
+0.01 |
106 |
4,843 |
+23 |
Apr16 |
160210 |
13.99 |
14.10 |
13.96 |
14.03 |
+0.02 |
41 |
3,802 |
+19 |
May16 |
160210 |
14.09 |
14.20 |
14.09 |
14.15 |
+0.03 |
109 |
3,179 |
+65 |
Jun16 |
160210 |
14.49 |
14.56 |
14.49 |
14.56 |
+0.06 |
37 |
2,715 |
+22 |
Jul16 |
160210 |
14.94 |
14.96 |
14.93 |
14.96 |
+0.02 |
23 |
2,365 |
+16 |
Aug16 |
160210 |
15.32 |
15.35 |
15.32 |
15.35 |
+0.04 |
8 |
2,169 |
+7 |
Sep16 |
160210 |
15.60 |
15.62 |
15.60 |
15.60 |
+0.03 |
8 |
2,160 |
+3 |
Oct16 |
160210 |
15.73 |
15.82 |
15.73 |
15.77 |
unch |
3 |
1,633 |
+3 |
Nov16 |
160210 |
15.79 |
15.80 |
15.77 |
15.77 |
-0.01 |
1 |
1,473 |
+1 |
Dec16 |
160210 |
15.75 |
15.80 |
15.72 |
15.77 |
+0.02 |
14 |
1,360 |
+6 |
Jan17 |
160210 |
15.58 |
15.61 |
15.58 |
15.58 |
+0.01 |
22 |
271 |
+17 |
Feb17 |
160210 |
15.52 |
15.52 |
15.52 |
15.52 |
+0.01 |
7 |
198 |
+5 |
Total Volume and Open Interest |
548 |
31,733 |
+156 |
Cocoa(ICE) |
Mar16 |
160210 |
2814 |
2862 |
2796 |
2825 |
-12 |
23,193 |
35,915 |
-9,626 |
May16 |
160210 |
2837 |
2890 |
2821 |
2854 |
-5 |
29,655 |
77,966 |
+3,049 |
Jul16 |
160210 |
2837 |
2889 |
2824 |
2852 |
-10 |
8,266 |
42,156 |
-598 |
Sep16 |
160210 |
2827 |
2878 |
2816 |
2841 |
-15 |
3,722 |
31,796 |
+458 |
Dec16 |
160210 |
2806 |
2853 |
2804 |
2817 |
-19 |
1,349 |
17,458 |
+488 |
Mar17 |
160210 |
2822 |
2833 |
2798 |
2803 |
-21 |
476 |
21,468 |
+284 |
May17 |
160210 |
2820 |
2833 |
2794 |
2800 |
-22 |
192 |
2,804 |
+74 |
Total Volume and Open Interest |
67,198 |
235,933 |
-5,603 |
Coffee "C"(ICE) |
Mar16 |
160210 |
114.70 |
116.10 |
114.55 |
114.75 |
unch |
34,780 |
59,007 |
-4,917 |
May16 |
160210 |
116.95 |
118.15 |
116.60 |
116.85 |
unch |
25,613 |
58,142 |
+2,709 |
Jul16 |
160210 |
119.05 |
120.05 |
118.60 |
118.80 |
-0.05 |
8,090 |
34,587 |
+1,851 |
Sep16 |
160210 |
121.00 |
121.90 |
120.45 |
120.65 |
-0.05 |
3,399 |
16,601 |
+617 |
Dec16 |
160210 |
123.10 |
124.10 |
122.75 |
122.95 |
-0.05 |
1,780 |
18,005 |
+322 |
Mar17 |
160210 |
125.80 |
126.30 |
125.00 |
125.15 |
-0.05 |
505 |
4,602 |
+142 |
Total Volume and Open Interest |
74,378 |
196,284 |
+704 |
Orange Juice(ICE) |
Mar16 |
160210 |
132.20 |
134.95 |
130.50 |
131.55 |
-0.65 |
896 |
6,411 |
-290 |
May16 |
160210 |
133.45 |
134.90 |
131.20 |
131.80 |
-0.60 |
295 |
5,043 |
+204 |
Jul16 |
160210 |
133.60 |
133.60 |
131.55 |
131.75 |
-0.40 |
1 |
1,096 |
+0 |
Sep16 |
160210 |
131.95 |
131.95 |
131.95 |
131.95 |
-0.25 |
45 |
323 |
+45 |
Nov16 |
160210 |
132.20 |
132.20 |
132.20 |
132.20 |
-0.25 |
0 |
20 |
+0 |
Jan17 |
160210 |
133.40 |
133.40 |
133.40 |
133.40 |
-0.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,237 |
12,904 |
-41 |
Sugar #11(ICE) |
Mar16 |
160210 |
13.28 |
13.49 |
13.15 |
13.38 |
-0.01 |
86,658 |
233,486 |
-10,443 |
May16 |
160210 |
13.29 |
13.41 |
13.12 |
13.33 |
-0.02 |
66,178 |
242,392 |
+4,291 |
Jul16 |
160210 |
13.25 |
13.37 |
13.11 |
13.31 |
+0.01 |
24,813 |
183,689 |
+2,797 |
Oct16 |
160210 |
13.48 |
13.58 |
13.35 |
13.54 |
+0.01 |
8,615 |
92,450 |
-878 |
Mar17 |
160210 |
14.10 |
14.20 |
14.00 |
14.16 |
unch |
7,321 |
65,671 |
+3,327 |
May17 |
160210 |
13.91 |
13.97 |
13.89 |
13.94 |
-0.02 |
712 |
8,876 |
-157 |
Jul17 |
160210 |
13.73 |
13.76 |
13.73 |
13.74 |
-0.04 |
487 |
14,554 |
-43 |
Oct17 |
160210 |
13.82 |
13.82 |
13.79 |
13.79 |
-0.06 |
224 |
15,416 |
+120 |
Total Volume and Open Interest |
195,198 |
866,278 |
-925 |
London Cocoa(LCE) |
Mar16 |
160210 |
2032 |
2065 |
2013 |
2046 |
+9 |
5,668 |
65,666 |
-2,825 |
May16 |
160210 |
2048 |
2079 |
2027 |
2060 |
+7 |
9,152 |
51,489 |
-251 |
Jul16 |
160210 |
2060 |
2080 |
2036 |
2062 |
+1 |
3,877 |
45,410 |
-350 |
Sep16 |
160210 |
2054 |
2069 |
2030 |
2049 |
-4 |
2,444 |
41,064 |
-196 |
Dec16 |
160210 |
2017 |
2036 |
2000 |
2015 |
-8 |
2,703 |
27,378 |
+343 |
Mar17 |
160210 |
1988 |
2006 |
1972 |
1986 |
-10 |
1,851 |
32,706 |
+662 |
May17 |
160210 |
1973 |
2006 |
1972 |
1982 |
-13 |
178 |
1,652 |
+137 |
Total Volume and Open Interest |
25,877 |
266,044 |
-2,481 |
London Sugar(LCE) |
May16 |
160210 |
391.70 |
393.30 |
388.30 |
391.20 |
-1.30 |
5,757 |
37,313 |
+975 |
Aug16 |
160210 |
386.00 |
387.10 |
382.10 |
385.10 |
-1.30 |
816 |
15,119 |
-100 |
Oct16 |
160210 |
382.60 |
382.70 |
379.10 |
382.10 |
-0.60 |
287 |
9,342 |
-41 |
Dec16 |
160210 |
389.00 |
389.00 |
383.10 |
386.20 |
-0.70 |
213 |
4,146 |
+153 |
Mar17 |
160210 |
387.00 |
390.20 |
387.00 |
390.20 |
-0.40 |
64 |
2,998 |
+44 |
Total Volume and Open Interest |
13,905 |
85,993 |
-3,737 |
Cotton(ICE) |
Mar16 |
160210 |
58.62 |
58.94 |
58.35 |
58.88 |
+0.24 |
28,707 |
81,838 |
-6,642 |
May16 |
160210 |
59.45 |
59.46 |
58.88 |
59.23 |
-0.01 |
22,606 |
63,049 |
+4,541 |
Jul16 |
160210 |
60.96 |
60.96 |
59.49 |
59.81 |
-0.07 |
5,171 |
29,673 |
+409 |
Oct16 |
160210 |
59.75 |
59.75 |
59.75 |
59.75 |
-0.08 |
1 |
2 |
+1 |
Dec16 |
160210 |
60.21 |
60.21 |
59.65 |
60.12 |
+0.01 |
2,252 |
19,405 |
+1,135 |
Mar17 |
160210 |
60.80 |
61.05 |
60.61 |
61.03 |
+0.07 |
83 |
3,605 |
+71 |
Total Volume and Open Interest |
58,849 |
197,836 |
-491 |
Lumber(CME) |
Mar16 |
160210 |
249.0 |
250.2 |
247.1 |
248.6 |
-2.1 |
370 |
3,357 |
-119 |
May16 |
160210 |
246.5 |
246.9 |
244.2 |
245.3 |
-2.1 |
177 |
1,749 |
+77 |
Jul16 |
160210 |
248.5 |
248.9 |
248.5 |
248.5 |
-1.0 |
9 |
473 |
+1 |
Sep16 |
160210 |
252.6 |
252.6 |
252.6 |
252.6 |
-0.5 |
2 |
59 |
+1 |
Total Volume and Open Interest |
558 |
5,674 |
-40 |
Crude Oil(NYM) |
Mar16 |
160210 |
28.36 |
29.22 |
27.24 |
27.45 |
-0.49 |
603,646 |
428,564 |
-78,968 |
Apr16 |
160210 |
30.22 |
31.17 |
29.43 |
29.66 |
-0.08 |
281,252 |
290,505 |
+31,103 |
May16 |
160210 |
31.89 |
32.93 |
31.26 |
31.52 |
+0.11 |
128,578 |
171,831 |
+15,551 |
Jun16 |
160210 |
33.14 |
34.32 |
32.70 |
32.96 |
+0.22 |
85,158 |
172,700 |
-5,390 |
Jul16 |
160210 |
34.19 |
35.35 |
33.80 |
34.06 |
+0.29 |
35,764 |
71,184 |
+478 |
Aug16 |
160210 |
35.05 |
35.85 |
34.67 |
34.90 |
+0.32 |
27,178 |
53,799 |
+370 |
Sep16 |
160210 |
35.98 |
36.82 |
35.37 |
35.60 |
+0.34 |
34,082 |
67,392 |
-3,511 |
Oct16 |
160210 |
36.05 |
37.21 |
36.05 |
36.23 |
+0.36 |
16,760 |
41,436 |
-111 |
Nov16 |
160210 |
36.83 |
37.59 |
36.58 |
36.82 |
+0.38 |
13,320 |
35,759 |
+935 |
Dec16 |
160210 |
37.42 |
38.55 |
37.08 |
37.38 |
+0.40 |
53,216 |
185,248 |
+1,805 |
Jan17 |
160210 |
37.96 |
38.80 |
37.60 |
37.88 |
+0.41 |
4,465 |
29,670 |
-375 |
Feb17 |
160210 |
38.35 |
38.35 |
38.35 |
38.35 |
+0.42 |
1,868 |
11,682 |
+68 |
Mar17 |
160210 |
39.26 |
39.90 |
38.79 |
38.79 |
+0.44 |
8,986 |
29,631 |
+2,133 |
Apr17 |
160210 |
39.20 |
39.20 |
39.20 |
39.20 |
+0.46 |
990 |
8,410 |
-148 |
May17 |
160210 |
39.57 |
39.57 |
39.57 |
39.57 |
+0.48 |
859 |
7,489 |
-144 |
Jun17 |
160210 |
40.17 |
40.90 |
39.62 |
39.90 |
+0.49 |
7,114 |
37,729 |
-92 |
Total Volume and Open Interest |
1,321,735 |
1,833,287 |
-35,729 |
e-miNY Crude Oil(NYM) |
Mar16 |
160210 |
28.350 |
29.200 |
27.250 |
27.450 |
-0.500 |
12,103 |
5,404 |
+529 |
Apr16 |
160210 |
30.275 |
31.150 |
29.450 |
29.650 |
-0.100 |
1,015 |
2,403 |
+6 |
May16 |
160210 |
31.900 |
32.800 |
31.250 |
31.525 |
+0.125 |
52 |
320 |
+18 |
Jun16 |
160210 |
33.375 |
34.200 |
32.800 |
32.950 |
+0.200 |
19 |
175 |
+1 |
Jul16 |
160210 |
33.950 |
35.350 |
33.925 |
34.050 |
+0.275 |
0 |
173 |
+0 |
Aug16 |
160210 |
35.175 |
35.175 |
34.900 |
34.900 |
+0.325 |
1 |
56 |
+0 |
Sep16 |
160210 |
35.600 |
35.600 |
35.600 |
35.600 |
+0.350 |
1 |
75 |
+0 |
Oct16 |
160210 |
36.225 |
36.225 |
36.225 |
36.225 |
+0.350 |
0 |
42 |
+0 |
Nov16 |
160210 |
36.825 |
36.825 |
36.825 |
36.825 |
+0.375 |
0 |
8 |
+0 |
Dec16 |
160210 |
37.575 |
38.300 |
37.375 |
37.375 |
+0.400 |
4 |
229 |
+1 |
Total Volume and Open Interest |
13,197 |
9,371 |
+555 |
NY Harbor ULSD(NYM) |
Mar16 |
160210 |
98.91 |
100.35 |
96.72 |
97.49 |
unch |
61,569 |
74,669 |
-10,011 |
Apr16 |
160210 |
100.10 |
101.50 |
98.06 |
98.70 |
+0.06 |
31,519 |
63,332 |
+5,683 |
May16 |
160210 |
101.46 |
103.24 |
99.73 |
100.34 |
+0.10 |
20,441 |
48,811 |
+3,697 |
Jun16 |
160210 |
103.53 |
105.10 |
101.55 |
102.24 |
+0.21 |
15,106 |
42,160 |
+1,953 |
Jul16 |
160210 |
105.62 |
107.07 |
103.81 |
104.51 |
+0.21 |
7,100 |
23,549 |
+413 |
Aug16 |
160210 |
107.80 |
109.50 |
106.02 |
106.69 |
+0.18 |
2,523 |
14,737 |
+201 |
Sep16 |
160210 |
110.50 |
111.34 |
108.29 |
108.86 |
+0.15 |
2,215 |
11,251 |
+56 |
Oct16 |
160210 |
112.26 |
114.04 |
110.56 |
111.16 |
+0.15 |
1,695 |
7,574 |
+176 |
Nov16 |
160210 |
114.75 |
115.57 |
112.82 |
113.46 |
+0.16 |
789 |
6,183 |
+23 |
Dec16 |
160210 |
116.59 |
118.31 |
114.91 |
115.61 |
+0.20 |
4,932 |
34,810 |
+1,294 |
Jan17 |
160210 |
118.22 |
119.92 |
117.29 |
117.56 |
+0.19 |
586 |
11,602 |
+100 |
Feb17 |
160210 |
118.90 |
120.61 |
118.90 |
119.11 |
+0.21 |
196 |
2,274 |
+54 |
Mar17 |
160210 |
119.85 |
122.09 |
119.85 |
120.08 |
+0.23 |
327 |
2,533 |
+239 |
Apr17 |
160210 |
119.76 |
122.77 |
119.76 |
120.33 |
+0.24 |
56 |
1,015 |
+3 |
Total Volume and Open Interest |
149,632 |
357,969 |
+3,958 |
RBOB Gasoline(NYM) |
Mar16 |
160210 |
90.75 |
97.10 |
90.34 |
94.25 |
+4.36 |
58,161 |
88,881 |
-7,267 |
Apr16 |
160210 |
113.50 |
119.26 |
113.09 |
116.64 |
+4.00 |
35,935 |
72,803 |
+4,658 |
May16 |
160210 |
115.84 |
121.32 |
115.55 |
118.82 |
+3.87 |
21,255 |
48,273 |
+2,208 |
Jun16 |
160210 |
116.28 |
121.41 |
116.01 |
118.94 |
+3.55 |
18,952 |
40,205 |
-38 |
Jul16 |
160210 |
115.62 |
120.64 |
115.58 |
118.25 |
+3.34 |
11,350 |
24,577 |
+50 |
Aug16 |
160210 |
114.70 |
118.97 |
114.60 |
116.89 |
+3.13 |
7,026 |
22,062 |
+297 |
Sep16 |
160210 |
112.69 |
116.47 |
112.69 |
114.62 |
+2.87 |
8,883 |
26,639 |
+301 |
Oct16 |
160210 |
101.33 |
103.80 |
100.64 |
101.77 |
+2.55 |
6,221 |
16,584 |
+768 |
Nov16 |
160210 |
98.91 |
101.40 |
98.64 |
99.72 |
+2.20 |
4,526 |
8,183 |
+1,222 |
Dec16 |
160210 |
98.00 |
101.27 |
97.70 |
99.03 |
+1.84 |
6,930 |
26,952 |
+62 |
Total Volume and Open Interest |
180,982 |
406,054 |
+2,881 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160210 |
94.25 |
94.30 |
94.25 |
94.25 |
+4.35 |
0 |
1 |
+0 |
Apr16 |
160210 |
116.60 |
116.64 |
116.60 |
116.60 |
+4.00 |
|
|
|
May16 |
160210 |
118.80 |
118.82 |
118.80 |
118.80 |
+3.80 |
|
|
|
Jun16 |
160210 |
118.90 |
118.94 |
118.90 |
118.90 |
+3.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar16 |
160210 |
2.097 |
2.109 |
2.017 |
2.046 |
-0.052 |
197,084 |
212,276 |
-35,620 |
Apr16 |
160210 |
2.149 |
2.159 |
2.081 |
2.111 |
-0.038 |
99,847 |
165,089 |
+17,397 |
May16 |
160210 |
2.198 |
2.217 |
2.148 |
2.174 |
-0.035 |
55,965 |
130,281 |
+7,178 |
Jun16 |
160210 |
2.260 |
2.265 |
2.205 |
2.232 |
-0.031 |
13,541 |
50,060 |
+10 |
Jul16 |
160210 |
2.316 |
2.331 |
2.268 |
2.296 |
-0.030 |
18,182 |
60,434 |
+2,387 |
Aug16 |
160210 |
2.350 |
2.350 |
2.295 |
2.321 |
-0.029 |
8,583 |
30,268 |
+323 |
Sep16 |
160210 |
2.356 |
2.357 |
2.301 |
2.325 |
-0.031 |
8,030 |
47,397 |
-289 |
Oct16 |
160210 |
2.390 |
2.391 |
2.335 |
2.358 |
-0.033 |
22,191 |
70,111 |
+1,188 |
Nov16 |
160210 |
2.488 |
2.488 |
2.436 |
2.454 |
-0.033 |
3,474 |
19,599 |
+156 |
Dec16 |
160210 |
2.675 |
2.682 |
2.634 |
2.651 |
-0.033 |
3,852 |
26,346 |
-169 |
Jan17 |
160210 |
2.795 |
2.803 |
2.752 |
2.771 |
-0.033 |
11,292 |
40,153 |
-542 |
Feb17 |
160210 |
2.787 |
2.787 |
2.753 |
2.768 |
-0.034 |
1,963 |
8,486 |
+73 |
Mar17 |
160210 |
2.741 |
2.742 |
2.720 |
2.733 |
-0.032 |
5,016 |
26,090 |
+385 |
Apr17 |
160210 |
2.566 |
2.570 |
2.556 |
2.563 |
-0.023 |
3,360 |
21,915 |
-531 |
May17 |
160210 |
2.571 |
2.572 |
2.571 |
2.572 |
-0.023 |
246 |
5,748 |
-127 |
Jun17 |
160210 |
2.611 |
2.611 |
2.610 |
2.610 |
-0.023 |
287 |
3,494 |
-97 |
Total Volume and Open Interest |
454,491 |
958,767 |
-8,592 |
Brent Crude Oil(ICE) |
Apr16 |
160210 |
30.95 |
31.90 |
30.35 |
30.84 |
+0.52 |
211,549 |
372,483 |
-19,835 |
May16 |
160210 |
31.53 |
32.59 |
31.02 |
31.50 |
+0.52 |
99,647 |
328,994 |
+22,284 |
Jun16 |
160210 |
32.42 |
33.38 |
31.85 |
32.28 |
+0.49 |
67,002 |
255,253 |
+5,351 |
Jul16 |
160210 |
33.16 |
34.14 |
32.62 |
33.04 |
+0.47 |
39,865 |
128,150 |
+174 |
Aug16 |
160210 |
34.01 |
34.93 |
33.44 |
33.84 |
+0.45 |
23,230 |
89,513 |
+3,414 |
Sep16 |
160210 |
34.63 |
35.68 |
34.20 |
34.58 |
+0.44 |
20,200 |
96,841 |
+2,689 |
Oct16 |
160210 |
35.42 |
36.34 |
34.88 |
35.24 |
+0.44 |
9,902 |
51,859 |
+617 |
Nov16 |
160210 |
36.05 |
36.96 |
35.51 |
35.88 |
+0.45 |
6,599 |
52,586 |
+644 |
Dec16 |
160210 |
36.58 |
37.57 |
36.11 |
36.50 |
+0.46 |
52,530 |
294,356 |
-859 |
Jan17 |
160210 |
36.78 |
38.07 |
36.78 |
37.03 |
+0.45 |
5,313 |
40,482 |
+1,103 |
Feb17 |
160210 |
37.57 |
37.57 |
37.57 |
37.57 |
+0.45 |
5,154 |
39,642 |
-505 |
Mar17 |
160210 |
38.04 |
38.40 |
38.04 |
38.10 |
+0.45 |
4,588 |
32,611 |
-245 |
Apr17 |
160210 |
38.62 |
38.62 |
38.62 |
38.62 |
+0.44 |
1,075 |
13,620 |
+302 |
May17 |
160210 |
39.08 |
39.08 |
39.08 |
39.08 |
+0.43 |
1,068 |
14,022 |
+157 |
Total Volume and Open Interest |
582,896 |
2,136,868 |
+14,621 |
Gas Oil(ICE) |
Feb16 |
160210 |
279.50 |
284.75 |
274.50 |
276.25 |
-10.75 |
21,903 |
59,301 |
-8,038 |
Mar16 |
160210 |
288.25 |
294.00 |
283.00 |
285.25 |
-10.75 |
68,787 |
149,613 |
-4,309 |
Apr16 |
160210 |
296.50 |
300.00 |
289.25 |
291.75 |
-11.00 |
42,635 |
117,574 |
+2,618 |
May16 |
160210 |
301.25 |
306.50 |
296.25 |
298.50 |
-11.00 |
13,590 |
60,808 |
+2,028 |
Jun16 |
160210 |
308.25 |
312.75 |
302.25 |
305.00 |
-11.00 |
13,248 |
68,151 |
+928 |
Jul16 |
160210 |
313.75 |
319.25 |
308.75 |
311.75 |
-10.75 |
4,787 |
32,362 |
-44 |
Aug16 |
160210 |
321.00 |
325.25 |
315.25 |
318.00 |
-10.75 |
1,992 |
21,472 |
-112 |
Sep16 |
160210 |
325.25 |
331.00 |
321.00 |
323.75 |
-10.75 |
2,939 |
24,013 |
+344 |
Oct16 |
160210 |
333.00 |
337.50 |
327.50 |
330.25 |
-10.50 |
1,847 |
19,462 |
+81 |
Nov16 |
160210 |
335.75 |
342.25 |
332.00 |
335.00 |
-10.25 |
1,980 |
11,345 |
+112 |
Total Volume and Open Interest |
183,959 |
789,592 |
-4,625 |
Ethanol(CBOT) |
Mar16 |
160210 |
1.395 |
1.404 |
1.376 |
1.383 |
-0.019 |
247 |
1,205 |
-120 |
Apr16 |
160210 |
1.412 |
1.413 |
1.389 |
1.395 |
-0.017 |
49 |
1,430 |
+33 |
May16 |
160210 |
1.408 |
1.408 |
1.398 |
1.400 |
-0.017 |
0 |
401 |
+0 |
Jun16 |
160210 |
1.397 |
1.397 |
1.397 |
1.397 |
-0.017 |
32 |
225 |
-7 |
Jul16 |
160210 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.017 |
7 |
365 |
-2 |
Aug16 |
160210 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.016 |
0 |
90 |
+0 |
Sep16 |
160210 |
1.374 |
1.374 |
1.372 |
1.374 |
-0.015 |
10 |
107 |
-3 |
Oct16 |
160210 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.015 |
10 |
167 |
+0 |
Total Volume and Open Interest |
355 |
4,088 |
-99 |
WTI Crude Oil(ICE) |
Mar16 |
160210 |
28.41 |
29.21 |
27.25 |
27.45 |
-0.49 |
44,842 |
77,340 |
-14,097 |
Apr16 |
160210 |
30.28 |
31.14 |
29.44 |
29.66 |
-0.08 |
65,579 |
96,117 |
+3,075 |
May16 |
160210 |
31.98 |
32.90 |
31.28 |
31.52 |
+0.11 |
34,641 |
41,771 |
+3,032 |
Jun16 |
160210 |
33.33 |
34.27 |
32.72 |
32.96 |
+0.22 |
23,464 |
58,839 |
+1,896 |
Jul16 |
160210 |
34.58 |
35.33 |
33.82 |
34.06 |
+0.29 |
13,252 |
11,052 |
+655 |
Aug16 |
160210 |
35.40 |
35.98 |
34.71 |
34.90 |
+0.32 |
4,911 |
7,950 |
+434 |
Sep16 |
160210 |
35.98 |
36.75 |
35.37 |
35.60 |
+0.34 |
4,416 |
15,356 |
+423 |
Oct16 |
160210 |
36.60 |
37.23 |
35.99 |
36.23 |
+0.36 |
1,471 |
4,580 |
+44 |
Nov16 |
160210 |
37.18 |
37.79 |
36.57 |
36.82 |
+0.38 |
1,088 |
10,124 |
+41 |
Dec16 |
160210 |
37.83 |
38.52 |
37.09 |
37.38 |
+0.40 |
4,630 |
74,206 |
-69 |
Jan17 |
160210 |
37.88 |
37.88 |
37.88 |
37.88 |
+0.41 |
123 |
4,799 |
+18 |
Feb17 |
160210 |
38.35 |
38.35 |
38.35 |
38.35 |
+0.42 |
103 |
2,924 |
+50 |
Mar17 |
160210 |
38.79 |
38.79 |
38.79 |
38.79 |
+0.44 |
72 |
2,445 |
+4 |
Apr17 |
160210 |
39.20 |
39.20 |
39.20 |
39.20 |
+0.46 |
1 |
1,495 |
-1 |
May17 |
160210 |
39.57 |
39.57 |
39.57 |
39.57 |
+0.48 |
22 |
1,048 |
-1 |
Jun17 |
160210 |
40.24 |
40.63 |
39.70 |
39.90 |
+0.49 |
340 |
12,820 |
-40 |
Total Volume and Open Interest |
200,972 |
470,995 |
-4,620 |
US Dollar Index(ICE) |
Mar16 |
160210 |
96.030 |
96.770 |
95.780 |
95.935 |
-0.160 |
31,570 |
74,162 |
-796 |
Jun16 |
160210 |
96.040 |
96.830 |
95.900 |
96.025 |
-0.165 |
781 |
2,271 |
-54 |
Sep16 |
160210 |
96.070 |
96.070 |
96.070 |
96.070 |
-0.165 |
2 |
452 |
+1 |
Total Volume and Open Interest |
32,359 |
76,950 |
-844 |
Australian Dollar(CME) |
Mar16 |
160210 |
70.63 |
71.14 |
70.26 |
71.01 |
+0.58 |
73,431 |
113,598 |
-796 |
Jun16 |
160210 |
70.22 |
70.84 |
69.99 |
70.71 |
+0.57 |
287 |
839 |
-25 |
Sep16 |
160210 |
70.43 |
70.43 |
70.43 |
70.43 |
+0.58 |
0 |
32 |
+0 |
Total Volume and Open Interest |
73,718 |
114,490 |
-821 |
British Pound(CME) |
Mar16 |
160210 |
144.71 |
145.79 |
144.38 |
145.31 |
+0.76 |
76,492 |
256,920 |
-1,854 |
Jun16 |
160210 |
144.70 |
145.83 |
144.52 |
145.36 |
+0.76 |
876 |
1,751 |
+400 |
Sep16 |
160210 |
145.46 |
145.87 |
144.68 |
145.46 |
+0.76 |
2 |
197 |
+2 |
Total Volume and Open Interest |
77,370 |
258,922 |
-1,452 |
Canadian Dollar(CME) |
Mar16 |
160210 |
72.09 |
72.35 |
71.43 |
71.88 |
-0.10 |
59,277 |
149,776 |
+1,094 |
Jun16 |
160210 |
71.96 |
72.36 |
71.47 |
71.90 |
-0.10 |
215 |
3,952 |
+16 |
Sep16 |
160210 |
72.00 |
72.40 |
71.52 |
71.94 |
-0.11 |
23 |
1,234 |
+7 |
Dec16 |
160210 |
71.96 |
72.41 |
71.59 |
71.99 |
-0.10 |
13 |
688 |
+5 |
Total Volume and Open Interest |
59,528 |
155,705 |
+1,122 |
Japanese Yen(CME) |
Mar16 |
160210 |
86.96 |
88.47 |
86.82 |
88.05 |
+1.02 |
226,465 |
234,707 |
+3,193 |
Jun16 |
160210 |
87.21 |
88.72 |
87.10 |
88.31 |
+1.01 |
293 |
1,604 |
+90 |
Sep16 |
160210 |
87.63 |
89.02 |
87.46 |
88.65 |
+1.02 |
10 |
154 |
-4 |
Total Volume and Open Interest |
226,770 |
236,535 |
+3,279 |
Swiss Franc(CME) |
Mar16 |
160210 |
102.93 |
103.12 |
101.97 |
102.90 |
-0.08 |
31,495 |
53,380 |
-712 |
Jun16 |
160210 |
103.48 |
103.57 |
102.45 |
103.35 |
-0.10 |
81 |
435 |
-35 |
Sep16 |
160210 |
103.91 |
103.91 |
103.14 |
103.91 |
-0.10 |
0 |
17 |
+0 |
Total Volume and Open Interest |
31,576 |
53,854 |
-747 |
EuroFX(CME) |
Mar16 |
160210 |
112.97 |
113.21 |
111.70 |
112.90 |
-0.06 |
213,136 |
426,404 |
-1,536 |
Jun16 |
160210 |
113.28 |
113.52 |
112.03 |
113.22 |
-0.07 |
3,822 |
8,375 |
+2,354 |
Sep16 |
160210 |
113.76 |
113.89 |
112.53 |
113.63 |
-0.06 |
38 |
721 |
+2 |
Total Volume and Open Interest |
217,022 |
436,388 |
+835 |
Mexican Peso(CME) |
Feb16 |
160210 |
530.25 |
530.25 |
530.25 |
530.25 |
-1.38 |
|
|
|
Mar16 |
160210 |
530.75 |
535.38 |
526.25 |
529.00 |
-1.38 |
46,223 |
103,030 |
-993 |
Total Volume and Open Interest |
46,320 |
156,677 |
-988 |
Brazilian Real(CME) |
Mar16 |
160210 |
252.40 |
255.95 |
251.60 |
253.10 |
+2.45 |
278 |
13,685 |
+127 |
Apr16 |
160210 |
250.30 |
251.80 |
249.40 |
250.55 |
+1.70 |
0 |
24 |
+0 |
May16 |
160210 |
248.55 |
248.55 |
248.55 |
248.55 |
+0.50 |
0 |
2 |
+0 |
Jun16 |
160210 |
246.50 |
247.05 |
246.00 |
246.00 |
+2.50 |
134 |
525 |
+24 |
Total Volume and Open Interest |
412 |
14,244 |
+151 |
30-Year T-Bonds(CBOT) |
Mar16 |
160210 |
166~080 |
167~290 |
165~080 |
167~020 |
+0~300 |
363,230 |
559,490 |
+6,954 |
Jun16 |
160210 |
164~260 |
166~160 |
164~000 |
165~230 |
+0~300 |
3,476 |
9,795 |
+1,827 |
Sep16 |
160210 |
164~310 |
165~230 |
164~010 |
165~230 |
+0~300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
366,706 |
569,286 |
+8,781 |
10-Year T-Notes(CBOT) |
Mar16 |
160210 |
131~090 |
131~245 |
130~290 |
131~160 |
+0~060 |
1,675,081 |
2,940,227 |
+10,766 |
Jun16 |
160210 |
130~275 |
131~110 |
130~165 |
131~030 |
+0~070 |
13,968 |
91,545 |
+3,571 |
Sep16 |
160210 |
130~120 |
130~120 |
130~120 |
130~120 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,689,049 |
3,031,772 |
+14,337 |
5-Year T-Notes(CBOT) |
Mar16 |
160210 |
121~170 |
121~226 |
121~082 |
121~190 |
+0~020 |
789,957 |
2,636,644 |
+18,094 |
Jun16 |
160210 |
121~160 |
121~174 |
121~042 |
121~150 |
+0~022 |
22,311 |
93,470 |
+10,746 |
Sep16 |
160210 |
121~000 |
121~000 |
121~000 |
121~000 |
+0~022 |
|
|
|
Total Volume and Open Interest |
812,268 |
2,730,114 |
+28,840 |
2 Year T-Notes(CBOT) |
Mar16 |
160210 |
109~162 |
109~174 |
109~134 |
109~162 |
-0~004 |
308,460 |
1,125,183 |
+12,704 |
Jun16 |
160210 |
109~164 |
109~166 |
109~132 |
109~162 |
unch |
7,391 |
46,285 |
+1,632 |
Sep16 |
160210 |
109~082 |
109~082 |
109~082 |
109~082 |
unch |
|
|
|
Total Volume and Open Interest |
315,851 |
1,171,468 |
+14,336 |
Eurodollars(CME) |
Mar16 |
160210 |
99.345 |
99.365 |
99.345 |
99.355 |
+0.010 |
569,883 |
1,103,747 |
-78,237 |
Jun16 |
160210 |
99.315 |
99.330 |
99.300 |
99.325 |
+0.010 |
551,844 |
1,308,095 |
-58,962 |
Sep16 |
160210 |
99.290 |
99.310 |
99.265 |
99.300 |
+0.010 |
433,470 |
1,214,740 |
-23,384 |
Dec16 |
160210 |
99.255 |
99.275 |
99.220 |
99.260 |
+0.010 |
490,157 |
1,277,820 |
-1,031 |
Mar17 |
160210 |
99.220 |
99.255 |
99.185 |
99.235 |
+0.015 |
436,439 |
974,755 |
+23,332 |
Jun17 |
160210 |
99.170 |
99.220 |
99.135 |
99.195 |
+0.020 |
283,565 |
732,816 |
-6,384 |
Sep17 |
160210 |
99.110 |
99.170 |
99.075 |
99.145 |
+0.025 |
265,196 |
660,376 |
-11,162 |
Dec17 |
160210 |
99.035 |
99.100 |
99.000 |
99.070 |
+0.030 |
270,639 |
749,560 |
-18,300 |
Mar18 |
160210 |
98.960 |
99.035 |
98.930 |
99.005 |
+0.040 |
169,728 |
517,497 |
+11,177 |
Jun18 |
160210 |
98.885 |
98.960 |
98.845 |
98.925 |
+0.045 |
153,779 |
411,837 |
+412 |
Sep18 |
160210 |
98.790 |
98.880 |
98.760 |
98.845 |
+0.045 |
117,793 |
357,900 |
-420 |
Dec18 |
160210 |
98.715 |
98.800 |
98.670 |
98.760 |
+0.050 |
139,671 |
423,593 |
+5,010 |
Mar19 |
160210 |
98.635 |
98.730 |
98.595 |
98.690 |
+0.055 |
78,949 |
253,269 |
-1,675 |
Jun19 |
160210 |
98.565 |
98.650 |
98.515 |
98.610 |
+0.055 |
52,653 |
196,403 |
-1,552 |
Sep19 |
160210 |
98.475 |
98.575 |
98.440 |
98.535 |
+0.055 |
51,101 |
148,676 |
-1,359 |
Dec19 |
160210 |
98.400 |
98.500 |
98.355 |
98.455 |
+0.055 |
48,887 |
143,618 |
-1,857 |
Mar20 |
160210 |
98.335 |
98.430 |
98.285 |
98.385 |
+0.055 |
34,083 |
85,910 |
-2,022 |
Jun20 |
160210 |
98.265 |
98.360 |
98.215 |
98.315 |
+0.060 |
27,998 |
61,106 |
+327 |
Total Volume and Open Interest |
4,257,001 |
11,044,191 |
-153,574 |
Ultra T-Bond(CBOT) |
Mar16 |
160210 |
172~11 |
174~11 |
171~05 |
173~05 |
+0~30 |
95,971 |
634,889 |
+1,786 |
Jun16 |
160210 |
174~08 |
176~06 |
173~28 |
175~01 |
+1~01 |
5 |
407 |
+4 |
Sep16 |
160210 |
175~01 |
175~01 |
175~01 |
175~01 |
+1~01 |
|
|
|
Total Volume and Open Interest |
95,976 |
635,296 |
+1,790 |
30 Day Federal Funds(CBOT) |
Feb16 |
160210 |
99.628 |
99.628 |
99.625 |
99.628 |
unch |
6,038 |
115,046 |
+2,269 |
Mar16 |
160210 |
99.625 |
99.630 |
99.620 |
99.625 |
unch |
17,720 |
55,770 |
-2,909 |
Apr16 |
160210 |
99.620 |
99.625 |
99.610 |
99.620 |
-0.005 |
48,195 |
141,301 |
-1,219 |
May16 |
160210 |
99.615 |
99.620 |
99.600 |
99.615 |
unch |
45,222 |
126,187 |
+4,004 |
Jun16 |
160210 |
99.605 |
99.615 |
99.585 |
99.610 |
unch |
11,949 |
32,164 |
+1,631 |
Jul16 |
160210 |
99.595 |
99.600 |
99.560 |
99.595 |
unch |
44,421 |
67,516 |
-1,813 |
Total Volume and Open Interest |
230,441 |
767,028 |
+1,996 |
3-Mth Euro-Yen(CME) |
Mar16 |
160210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160210 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160210 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
|
|
|
Mar18 |
160210 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun18 |
160210 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
5 |
0 |
+0 |
Jun16 |
160209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160209 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160209 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
|
|
|
Total Volume and Open Interest |
5 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160209 |
151.41 |
152.51 |
151.40 |
152.15 |
+0.79 |
2,283 |
18,781 |
+72 |
Jun16 |
160209 |
151.55 |
151.55 |
151.55 |
151.55 |
+0.79 |
|
|
|
Sep16 |
160209 |
150.99 |
150.99 |
150.99 |
150.99 |
+0.79 |
|
|
|
Total Volume and Open Interest |
2,283 |
18,781 |
+72 |
Euro-Bund(EUREX) |
Mar16 |
160210 |
164.71 |
164.78 |
164.14 |
164.48 |
-0.15 |
873,856 |
1,250,466 |
+35,335 |
Jun16 |
160210 |
161.89 |
162.10 |
161.66 |
161.89 |
-0.16 |
7,898 |
42,964 |
+3,885 |
Sep16 |
160210 |
160.91 |
160.91 |
160.91 |
160.91 |
-0.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
881,754 |
1,293,431 |
+39,220 |
Euro-Bobl(EUREX) |
Mar16 |
160210 |
132.70 |
132.77 |
132.61 |
132.70 |
-0.05 |
569,584 |
996,836 |
+19,025 |
Jun16 |
160210 |
130.97 |
130.97 |
130.90 |
130.90 |
-0.06 |
20,077 |
19,057 |
+4,182 |
Sep16 |
160210 |
130.90 |
130.90 |
130.90 |
130.90 |
-0.06 |
|
|
|
Total Volume and Open Interest |
589,661 |
1,015,893 |
+23,207 |
3-Mth Euribor(EUREX) |
Mar16 |
160210 |
100.190 |
100.225 |
100.190 |
100.225 |
+0.015 |
847 |
6,111 |
-847 |
Jun16 |
160210 |
100.290 |
100.290 |
100.285 |
100.285 |
+0.010 |
527 |
10,252 |
-313 |
Sep16 |
160210 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
281 |
4,930 |
-193 |
Total Volume and Open Interest |
1,970 |
68,692 |
-1,490 |
Long Gilt(LIFFE) |
Mar16 |
160210 |
121~26 |
121~30 |
121~17 |
121~25 |
-0~02 |
206,525 |
478,140 |
+9,160 |
Jun16 |
160210 |
120~31 |
120~31 |
120~31 |
120~31 |
-0~02 |
|
|
|
Total Volume and Open Interest |
206,525 |
478,140 |
+9,160 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160210 |
99.39 |
99.40 |
99.39 |
99.39 |
unch |
116,974 |
336,190 |
-2,368 |
Jun16 |
160210 |
99.43 |
99.43 |
99.40 |
99.41 |
-0.01 |
154,316 |
474,533 |
+7,920 |
Sep16 |
160210 |
99.45 |
99.45 |
99.41 |
99.42 |
-0.03 |
122,772 |
420,522 |
+13,833 |
Dec16 |
160210 |
99.45 |
99.45 |
99.40 |
99.41 |
-0.04 |
99,008 |
456,758 |
-16,443 |
Mar17 |
160210 |
99.42 |
99.43 |
99.37 |
99.38 |
-0.05 |
72,042 |
335,995 |
+7,841 |
Jun17 |
160210 |
99.38 |
99.39 |
99.32 |
99.33 |
-0.06 |
73,143 |
335,304 |
-843 |
Total Volume and Open Interest |
1,019,989 |
3,603,978 |
+29,400 |
3-Mth Euribor(LIFFE) |
Mar16 |
160210 |
100.215 |
100.230 |
100.205 |
100.225 |
+0.015 |
238,259 |
533,547 |
+15,808 |
Jun16 |
160210 |
100.270 |
100.295 |
100.265 |
100.285 |
+0.010 |
211,060 |
466,458 |
+29,423 |
Sep16 |
160210 |
100.300 |
100.330 |
100.295 |
100.315 |
+0.005 |
180,906 |
459,894 |
+13,110 |
Total Volume and Open Interest |
1,344,629 |
3,802,934 |
+51,505 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160210 |
97.81 |
97.81 |
97.78 |
97.79 |
-0.03 |
11,371 |
152,841 |
-3,954 |
Jun16 |
160210 |
97.92 |
97.93 |
97.88 |
97.90 |
-0.02 |
19,307 |
217,381 |
+249 |
Sep16 |
160210 |
98.00 |
98.01 |
97.96 |
97.99 |
-0.02 |
19,659 |
162,379 |
+6,416 |
Dec16 |
160210 |
98.07 |
98.08 |
98.03 |
98.05 |
-0.02 |
10,214 |
133,737 |
-869 |
Mar17 |
160210 |
98.10 |
98.11 |
98.06 |
98.09 |
-0.02 |
4,636 |
88,955 |
-535 |
Jun17 |
160210 |
98.11 |
98.11 |
98.07 |
98.10 |
-0.02 |
1,959 |
62,476 |
-921 |
Sep17 |
160210 |
98.10 |
98.10 |
98.05 |
98.09 |
-0.02 |
2,263 |
47,947 |
+564 |
Dec17 |
160210 |
98.05 |
98.07 |
98.04 |
98.06 |
-0.02 |
1,291 |
26,772 |
+90 |
Mar18 |
160210 |
98.00 |
98.02 |
98.00 |
98.01 |
-0.03 |
16 |
7,436 |
+1 |
Jun18 |
160210 |
97.94 |
97.97 |
97.94 |
97.97 |
-0.03 |
50 |
8,509 |
+25 |
Total Volume and Open Interest |
70,801 |
910,416 |
+1,101 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160210 |
97.59 |
97.61 |
97.54 |
97.60 |
unch |
117,228 |
846,318 |
-2,438 |
Jun16 |
160210 |
97.60 |
97.60 |
97.60 |
97.60 |
unch |
|
|
|
Total Volume and Open Interest |
117,228 |
846,318 |
-2,438 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160210 |
98.28 |
98.29 |
98.23 |
98.27 |
-0.01 |
136,886 |
790,238 |
+18,344 |
Jun16 |
160210 |
98.27 |
98.27 |
98.27 |
98.27 |
-0.01 |
|
|
|
Total Volume and Open Interest |
136,886 |
790,238 |
+18,344 |
Gold(CMX) |
Feb16 |
160210 |
1189.8 |
1197.7 |
1182.1 |
1194.7 |
-4.0 |
931 |
2,416 |
+184 |
Apr16 |
160210 |
1189.7 |
1198.1 |
1181.6 |
1194.6 |
-4.0 |
249,464 |
296,035 |
+12,602 |
Jun16 |
160210 |
1191.1 |
1198.4 |
1182.2 |
1195.1 |
-4.0 |
7,460 |
59,331 |
+2,507 |
Aug16 |
160210 |
1190.7 |
1198.8 |
1183.1 |
1195.7 |
-4.0 |
4,522 |
13,992 |
+1,079 |
Oct16 |
160210 |
1184.0 |
1199.5 |
1184.0 |
1196.2 |
-4.1 |
198 |
3,680 |
-21 |
Dec16 |
160210 |
1192.0 |
1200.1 |
1184.5 |
1196.8 |
-4.1 |
2,851 |
16,073 |
+131 |
Feb17 |
160210 |
1194.4 |
1197.5 |
1194.1 |
1197.5 |
-4.1 |
100 |
1,576 |
+31 |
Apr17 |
160210 |
1198.3 |
1198.3 |
1198.3 |
1198.3 |
-4.1 |
66 |
783 |
-20 |
Jun17 |
160210 |
1197.8 |
1199.1 |
1197.8 |
1199.1 |
-4.1 |
8 |
5,340 |
-6 |
Aug17 |
160210 |
1199.9 |
1199.9 |
1199.9 |
1199.9 |
-4.1 |
0 |
90 |
+0 |
Oct17 |
160210 |
1200.8 |
1200.8 |
1200.8 |
1200.8 |
-4.1 |
0 |
6 |
+0 |
Dec17 |
160210 |
1190.5 |
1201.7 |
1188.8 |
1201.7 |
-4.1 |
20 |
5,592 |
+2 |
Total Volume and Open Interest |
267,793 |
414,039 |
+16,532 |
Silver(CMX) |
Mar16 |
160210 |
1528.5 |
1532.5 |
1511.0 |
1528.2 |
-16.7 |
69,518 |
98,584 |
-2,645 |
May16 |
160210 |
1530.5 |
1534.5 |
1512.5 |
1530.2 |
-17.1 |
11,790 |
40,723 |
+4,304 |
Jul16 |
160210 |
1532.5 |
1533.5 |
1518.0 |
1532.6 |
-17.2 |
1,443 |
9,270 |
-111 |
Sep16 |
160210 |
1534.5 |
1536.0 |
1521.5 |
1534.8 |
-17.2 |
815 |
5,933 |
-19 |
Dec16 |
160210 |
1534.5 |
1539.5 |
1521.0 |
1538.1 |
-17.4 |
681 |
10,254 |
+129 |
Mar17 |
160210 |
1538.0 |
1542.5 |
1538.0 |
1541.8 |
-17.4 |
0 |
39 |
+0 |
May17 |
160210 |
1544.5 |
1544.5 |
1544.5 |
1544.5 |
-17.4 |
0 |
26 |
+0 |
Total Volume and Open Interest |
84,688 |
169,490 |
+1,933 |
Platinum(NYMEX) |
Apr16 |
160210 |
932.7 |
937.1 |
922.9 |
934.2 |
-5.2 |
16,795 |
60,195 |
+29 |
Jul16 |
160210 |
930.3 |
937.0 |
925.9 |
934.6 |
-5.3 |
164 |
5,602 |
+81 |
Oct16 |
160210 |
938.2 |
938.2 |
935.9 |
935.9 |
-5.2 |
3 |
68 |
+3 |
Jan17 |
160210 |
937.2 |
937.2 |
937.2 |
937.2 |
-5.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,995 |
65,882 |
+101 |
Palladium(NYMEX) |
Mar16 |
160210 |
515.75 |
525.25 |
507.60 |
524.70 |
+7.85 |
6,863 |
22,197 |
-1,394 |
Jun16 |
160210 |
520.00 |
526.00 |
509.90 |
525.50 |
+7.90 |
2,189 |
4,972 |
+1,716 |
Sep16 |
160210 |
526.20 |
526.20 |
526.20 |
526.20 |
+8.05 |
1 |
159 |
+1 |
Total Volume and Open Interest |
9,053 |
27,356 |
+323 |
Copper(CMX) |
Mar16 |
160210 |
204.10 |
204.30 |
199.90 |
202.70 |
-1.25 |
54,457 |
90,211 |
-7,700 |
May16 |
160210 |
204.35 |
204.60 |
200.25 |
203.00 |
-1.30 |
22,526 |
59,486 |
+3,311 |
Jul16 |
160210 |
204.55 |
204.80 |
200.75 |
203.35 |
-1.30 |
7,364 |
18,207 |
+1,737 |
Sep16 |
160210 |
202.70 |
203.95 |
200.90 |
203.45 |
-1.30 |
3,826 |
9,787 |
-988 |
Dec16 |
160210 |
203.90 |
204.75 |
201.95 |
203.60 |
-1.35 |
714 |
5,218 |
-107 |
Total Volume and Open Interest |
89,664 |
189,828 |
-3,507 |
E-mini DJIA Index(CBOT) |
Mar16 |
160210 |
15952 |
16154 |
15827 |
15866 |
-93 |
295,375 |
64,616 |
+1,046 |
Jun16 |
160210 |
15810 |
16050 |
15760 |
15778 |
-94 |
154 |
925 |
+39 |
Sep16 |
160210 |
15706 |
15706 |
15706 |
15706 |
-94 |
9 |
108 |
-3 |
Dec16 |
160210 |
15646 |
15646 |
15646 |
15646 |
-94 |
0 |
1 |
+0 |
Total Volume and Open Interest |
295,538 |
65,650 |
+1,082 |
S & P 500(CME) |
Mar16 |
160210 |
1852.00 |
1876.50 |
1839.20 |
1846.70 |
-1.50 |
6,264 |
126,484 |
+2,496 |
Jun16 |
160210 |
1837.80 |
1861.40 |
1836.40 |
1837.80 |
-1.60 |
38 |
2,674 |
+38 |
Sep16 |
160210 |
1830.20 |
1853.80 |
1828.80 |
1830.20 |
-1.60 |
2 |
198 |
+0 |
Dec16 |
160210 |
1824.00 |
1847.60 |
1822.60 |
1824.00 |
-1.60 |
|
|
|
Total Volume and Open Interest |
6,304 |
129,356 |
+2,534 |
S & P 500 E-Mini(Globex) |
Mar16 |
160210 |
1850.00 |
1877.75 |
1838.50 |
1846.70 |
-1.55 |
2,674,512 |
3,020,294 |
+21,948 |
Jun16 |
160210 |
1840.00 |
1868.50 |
1829.75 |
1837.80 |
-1.70 |
7,700 |
52,974 |
+4,282 |
Sep16 |
160210 |
1839.00 |
1860.50 |
1822.25 |
1830.20 |
-1.55 |
251 |
6,760 |
+11 |
Dec16 |
160210 |
1818.00 |
1850.00 |
1818.00 |
1824.00 |
-1.50 |
11 |
429 |
+5 |
Total Volume and Open Interest |
2,682,474 |
3,080,458 |
+26,246 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160210 |
3954.50 |
4041.00 |
3922.30 |
3967.30 |
+23.00 |
542,371 |
292,719 |
+9,398 |
Jun16 |
160210 |
3919.00 |
4033.00 |
3917.00 |
3960.00 |
+22.20 |
417 |
613 |
+0 |
Sep16 |
160210 |
3956.50 |
3991.80 |
3956.50 |
3956.50 |
+22.20 |
1 |
20 |
+0 |
Total Volume and Open Interest |
542,789 |
293,428 |
+9,398 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160210 |
1250.50 |
1274.90 |
1243.70 |
1253.10 |
+3.70 |
30,869 |
99,930 |
-1,595 |
Jun16 |
160210 |
1248.30 |
1264.80 |
1244.00 |
1248.30 |
+3.70 |
0 |
2 |
+0 |
Sep16 |
160210 |
1244.00 |
1252.20 |
1244.00 |
1244.00 |
+3.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
30,869 |
99,948 |
-1,595 |
Volatility Index(CBOE) |
Feb16 |
160210 |
26.10 |
26.55 |
24.68 |
26.28 |
+0.15 |
101,629 |
78,661 |
-3,067 |
Mar16 |
160210 |
24.45 |
24.80 |
23.51 |
24.63 |
+0.15 |
89,342 |
97,798 |
+7,785 |
Apr16 |
160210 |
23.93 |
24.22 |
23.21 |
24.10 |
+0.17 |
20,511 |
24,886 |
-575 |
May16 |
160210 |
23.54 |
23.79 |
22.93 |
23.68 |
+0.10 |
9,956 |
17,609 |
-1,514 |
Total Volume and Open Interest |
232,623 |
263,821 |
+1,462 |
Russell 2000(ICE) |
Mar16 |
160210 |
960.60 |
983.00 |
955.20 |
959.50 |
-1.10 |
169,589 |
436,889 |
+815 |
Jun16 |
160210 |
967.70 |
967.70 |
954.00 |
954.00 |
-1.90 |
35 |
68 |
+24 |
Sep16 |
160210 |
950.20 |
950.20 |
950.20 |
950.20 |
-1.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
169,624 |
436,970 |
+839 |
Nikkei 225(CME) |
Mar16 |
160210 |
16190 |
16235 |
15455 |
15560 |
-575 |
23,575 |
42,176 |
+503 |
Jun16 |
160210 |
15890 |
15960 |
15495 |
15535 |
-570 |
7 |
49 |
-3 |
Total Volume and Open Interest |
23,582 |
42,230 |
+500 |
Nikkei 225(SGX) |
Mar16 |
160210 |
15775 |
15965 |
15695 |
15705 |
-370 |
89,515 |
240,636 |
+4,929 |
Jun16 |
160210 |
15680 |
15765 |
15580 |
15580 |
-375 |
170 |
6,114 |
+93 |
Sep16 |
160210 |
15560 |
15560 |
15560 |
15560 |
-370 |
0 |
27 |
+0 |
Total Volume and Open Interest |
91,098 |
260,574 |
+6,110 |
CAC 40(EURONEXT) |
Feb16 |
160210 |
4009.0 |
4114.5 |
3984.0 |
4060.5 |
+63.5 |
147,790 |
254,518 |
+3,647 |
Mar16 |
160210 |
4003.0 |
4113.5 |
3991.5 |
4059.0 |
+63.5 |
1,093 |
17,480 |
+875 |
Apr16 |
160210 |
4050.5 |
4050.5 |
4050.5 |
4050.5 |
+63.5 |
|
|
|
Total Volume and Open Interest |
148,883 |
272,003 |
+4,522 |
Hang Seng Index(HKFE) |
Feb16 |
160205 |
19161 |
19409 |
19050 |
19313 |
+157 |
129,058 |
107,629 |
+1,098 |
Mar16 |
160205 |
19078 |
19330 |
18990 |
19241 |
+152 |
965 |
9,054 |
+318 |
Total Volume and Open Interest |
130,248 |
120,289 |
+1,377 |
DAX(EUREX) |
Mar16 |
160210 |
8910.5 |
9125.0 |
8868.0 |
9024.5 |
+118.0 |
164,288 |
145,582 |
+2,019 |
Jun16 |
160210 |
8967.0 |
9160.0 |
8917.0 |
9061.5 |
+117.5 |
1,229 |
18,515 |
+96 |
Sep16 |
160210 |
8956.5 |
9102.0 |
8925.0 |
9054.5 |
+117.0 |
48 |
382 |
+2 |
Total Volume and Open Interest |
165,565 |
164,479 |
+2,117 |
FT-SE 100(EURONEXT) |
Mar16 |
160210 |
5594.00 |
5661.50 |
5562.50 |
5616.50 |
+21.00 |
165,971 |
615,023 |
-7,985 |
Jun16 |
160210 |
5531.50 |
5575.00 |
5531.50 |
5559.00 |
+22.00 |
47 |
3,606 |
+8 |
Sep16 |
160210 |
5512.50 |
5512.50 |
5512.50 |
5512.50 |
+22.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
166,018 |
620,385 |
-7,977 |
SPI 200(SFE) |
Mar16 |
160210 |
4774.0 |
4812.0 |
4644.0 |
4710.0 |
-65.0 |
24,303 |
244,981 |
-1,415 |
Jun16 |
160210 |
4758.0 |
4758.0 |
4649.0 |
4698.0 |
-65.0 |
23 |
2,183 |
+16 |
Sep16 |
160210 |
4650.0 |
4650.0 |
4600.0 |
4646.0 |
-65.0 |
0 |
744 |
+0 |
Total Volume and Open Interest |
24,392 |
249,465 |
-1,365 |
FTSE MIB(ISE) |
Mar16 |
160210 |
16115.00 |
16820.00 |
15905.00 |
16671.00 |
+719.00 |
61,455 |
66,269 |
-437 |
Jun16 |
160210 |
15575.00 |
16360.00 |
15525.00 |
16251.00 |
+716.00 |
133 |
2,203 |
+57 |
Sep16 |
160210 |
16116.00 |
16116.00 |
16116.00 |
16116.00 |
+716.00 |
|
|
|
Total Volume and Open Interest |
61,588 |
68,472 |
-380 |
KOSPI 200(KFE) |
Mar16 |
160205 |
233.95 |
234.25 |
233.85 |
234.00 |
+0.40 |
167,041 |
112,383 |
-81 |
Jun16 |
160205 |
234.90 |
234.90 |
234.80 |
234.80 |
+0.40 |
560 |
3,715 |
+75 |
Sep16 |
160205 |
235.70 |
235.70 |
235.70 |
235.70 |
+0.70 |
0 |
350 |
+0 |
Total Volume and Open Interest |
167,601 |
118,445 |
-6 |
GSCI(CME) |
Feb16 |
160210 |
275.15 |
280.90 |
274.65 |
276.15 |
-0.30 |
1,716 |
8,521 |
-1,691 |
Mar16 |
160210 |
283.65 |
288.95 |
283.30 |
285.05 |
+0.50 |
1,704 |
3,353 |
+1,687 |
Apr16 |
160210 |
289.75 |
289.75 |
289.75 |
289.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
3,420 |
11,874 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|