|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 11, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160211 |
862.25 |
874.25 |
862.00 |
873.50 |
+11.25 |
136,517 |
243,044 |
-14,337 |
May16 |
160211 |
867.00 |
878.50 |
867.00 |
877.75 |
+10.75 |
78,748 |
212,319 |
+17,393 |
Jul16 |
160211 |
872.50 |
884.00 |
872.25 |
883.00 |
+10.50 |
32,848 |
135,721 |
+5,959 |
Aug16 |
160211 |
875.25 |
885.50 |
874.75 |
884.75 |
+10.25 |
1,741 |
15,534 |
-14 |
Sep16 |
160211 |
876.00 |
885.25 |
875.25 |
885.00 |
+10.50 |
1,620 |
6,852 |
-178 |
Nov16 |
160211 |
877.75 |
888.50 |
877.50 |
887.75 |
+10.00 |
6,578 |
111,638 |
+171 |
Jan17 |
160211 |
884.50 |
893.25 |
883.25 |
893.25 |
+10.50 |
254 |
1,956 |
+83 |
Mar17 |
160211 |
887.50 |
896.25 |
885.50 |
895.75 |
+10.75 |
137 |
4,210 |
+17 |
May17 |
160211 |
890.50 |
899.25 |
889.00 |
899.25 |
+11.00 |
41 |
1,560 |
+0 |
Jul17 |
160211 |
896.00 |
905.25 |
896.00 |
905.00 |
+11.25 |
62 |
1,273 |
-2 |
Aug17 |
160211 |
902.75 |
902.75 |
902.75 |
902.75 |
+11.25 |
0 |
48 |
+0 |
Sep17 |
160211 |
896.00 |
896.00 |
896.00 |
896.00 |
+11.25 |
0 |
39 |
+0 |
Nov17 |
160211 |
880.25 |
890.00 |
880.25 |
890.00 |
+10.00 |
150 |
2,002 |
+68 |
Jan18 |
160211 |
894.50 |
894.50 |
894.50 |
894.50 |
+9.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
258,699 |
736,229 |
+9,162 |
Soybean Meal(CBOT) |
Mar16 |
160211 |
261.00 |
264.70 |
260.40 |
263.70 |
+2.70 |
52,674 |
131,682 |
-4,896 |
May16 |
160211 |
263.40 |
267.00 |
263.00 |
266.10 |
+2.70 |
28,085 |
114,475 |
+7,514 |
Jul16 |
160211 |
266.10 |
269.50 |
265.60 |
268.70 |
+2.80 |
11,991 |
79,388 |
+2,202 |
Aug16 |
160211 |
267.30 |
270.60 |
267.00 |
269.90 |
+2.60 |
918 |
18,759 |
+28 |
Sep16 |
160211 |
269.50 |
272.00 |
268.50 |
271.30 |
+2.60 |
1,729 |
15,976 |
+302 |
Oct16 |
160211 |
269.70 |
272.60 |
269.20 |
272.00 |
+2.50 |
574 |
11,461 |
+101 |
Dec16 |
160211 |
271.40 |
274.20 |
271.00 |
273.60 |
+2.40 |
1,878 |
41,757 |
+226 |
Jan17 |
160211 |
272.70 |
275.30 |
272.70 |
274.90 |
+2.50 |
149 |
2,467 |
+66 |
Mar17 |
160211 |
274.30 |
276.80 |
273.80 |
276.50 |
+2.70 |
89 |
2,821 |
+15 |
May17 |
160211 |
275.10 |
277.10 |
274.70 |
277.10 |
+2.30 |
87 |
1,011 |
+41 |
Total Volume and Open Interest |
98,439 |
422,098 |
+5,734 |
Soybean Oil(CBOT) |
Mar16 |
160211 |
31.01 |
31.66 |
30.99 |
31.59 |
+0.58 |
57,580 |
113,404 |
-11,515 |
May16 |
160211 |
31.26 |
31.89 |
31.24 |
31.81 |
+0.55 |
35,875 |
124,638 |
+7,868 |
Jul16 |
160211 |
31.49 |
32.12 |
31.48 |
32.04 |
+0.55 |
12,553 |
83,736 |
+2,239 |
Aug16 |
160211 |
31.56 |
32.17 |
31.55 |
32.10 |
+0.54 |
1,027 |
14,696 |
+163 |
Sep16 |
160211 |
31.65 |
32.22 |
31.65 |
32.15 |
+0.56 |
538 |
10,524 |
+0 |
Oct16 |
160211 |
31.65 |
32.20 |
31.63 |
32.14 |
+0.54 |
300 |
9,488 |
+57 |
Dec16 |
160211 |
31.60 |
32.30 |
31.50 |
32.21 |
+0.53 |
3,408 |
39,097 |
+58 |
Jan17 |
160211 |
31.97 |
32.52 |
31.97 |
32.44 |
+0.52 |
160 |
2,824 |
+43 |
Mar17 |
160211 |
32.11 |
32.69 |
32.11 |
32.59 |
+0.53 |
51 |
4,112 |
-2 |
May17 |
160211 |
32.25 |
32.74 |
32.25 |
32.74 |
+0.52 |
9 |
1,810 |
+2 |
Total Volume and Open Interest |
111,507 |
413,790 |
-1,085 |
Canola(WCE) |
Mar16 |
160211 |
462.1 |
470.0 |
462.1 |
468.8 |
+6.0 |
11,874 |
75,129 |
-5,600 |
May16 |
160211 |
470.8 |
478.5 |
470.8 |
477.3 |
+5.7 |
11,712 |
67,314 |
+2,834 |
Jul16 |
160211 |
476.3 |
483.9 |
476.3 |
482.6 |
+5.4 |
2,754 |
23,155 |
+454 |
Nov16 |
160211 |
480.0 |
486.8 |
479.3 |
485.5 |
+4.4 |
1,551 |
17,241 |
+97 |
Jan17 |
160211 |
484.9 |
489.8 |
484.9 |
488.0 |
+4.2 |
21 |
1,193 |
-9 |
Total Volume and Open Interest |
27,912 |
184,140 |
-2,224 |
Corn(CBOT) |
Mar16 |
160211 |
360.00 |
362.75 |
358.50 |
360.25 |
unch |
262,404 |
469,636 |
-16,003 |
May16 |
160211 |
365.00 |
367.25 |
363.25 |
365.00 |
-0.25 |
144,230 |
378,218 |
+34,490 |
Jul16 |
160211 |
369.75 |
372.00 |
368.25 |
369.75 |
-0.50 |
71,912 |
249,595 |
+8,984 |
Sep16 |
160211 |
375.50 |
377.00 |
373.00 |
374.50 |
-1.00 |
7,058 |
101,839 |
-82 |
Dec16 |
160211 |
383.50 |
385.00 |
381.25 |
382.75 |
-0.75 |
22,496 |
165,326 |
+2,213 |
Mar17 |
160211 |
392.00 |
394.00 |
390.75 |
392.00 |
-0.25 |
1,708 |
20,372 |
-57 |
May17 |
160211 |
397.50 |
400.25 |
397.25 |
398.00 |
-0.25 |
323 |
2,871 |
+76 |
Jul17 |
160211 |
401.25 |
403.50 |
400.75 |
402.00 |
unch |
442 |
4,313 |
+110 |
Sep17 |
160211 |
392.00 |
394.00 |
392.00 |
394.00 |
+0.75 |
117 |
1,517 |
+80 |
Dec17 |
160211 |
389.75 |
392.75 |
389.00 |
391.50 |
+2.25 |
1,285 |
8,393 |
+440 |
Total Volume and Open Interest |
512,009 |
1,403,163 |
+30,254 |
Wheat(CBOT) |
Mar16 |
160211 |
460.50 |
465.75 |
457.75 |
458.25 |
-3.00 |
93,619 |
176,080 |
-4,894 |
May16 |
160211 |
464.50 |
470.25 |
462.50 |
463.50 |
-1.50 |
59,579 |
126,713 |
+14,664 |
Jul16 |
160211 |
468.25 |
475.00 |
468.00 |
468.75 |
-0.75 |
19,248 |
93,325 |
+2,708 |
Sep16 |
160211 |
478.50 |
484.00 |
477.75 |
478.00 |
unch |
2,633 |
13,597 |
-113 |
Dec16 |
160211 |
491.00 |
498.00 |
491.00 |
493.00 |
+0.50 |
3,498 |
31,372 |
+501 |
Mar17 |
160211 |
506.25 |
509.50 |
503.75 |
504.00 |
unch |
817 |
3,572 |
+327 |
Total Volume and Open Interest |
179,462 |
445,244 |
+13,210 |
Wheat(KCBT) |
Mar16 |
160211 |
443.75 |
451.50 |
443.75 |
444.00 |
-0.75 |
23,164 |
78,016 |
-7,462 |
May16 |
160211 |
454.25 |
460.50 |
453.50 |
453.75 |
-0.50 |
17,788 |
51,649 |
+7,869 |
Jul16 |
160211 |
464.00 |
471.25 |
464.00 |
464.25 |
-0.25 |
7,917 |
57,596 |
+1,005 |
Sep16 |
160211 |
478.00 |
484.25 |
478.00 |
478.00 |
-0.75 |
618 |
9,008 |
+127 |
Dec16 |
160211 |
500.00 |
505.50 |
499.00 |
499.00 |
-0.50 |
1,465 |
17,305 |
+114 |
Mar17 |
160211 |
515.00 |
515.00 |
513.50 |
513.50 |
unch |
261 |
6,870 |
+145 |
May17 |
160211 |
522.00 |
522.00 |
522.00 |
522.00 |
unch |
67 |
2,201 |
+18 |
Total Volume and Open Interest |
51,316 |
222,982 |
+1,816 |
Wheat(MGE) |
Mar16 |
160211 |
486.00 |
491.50 |
484.50 |
486.25 |
+0.25 |
5,257 |
27,727 |
-1,493 |
May16 |
160211 |
489.75 |
495.25 |
489.00 |
490.75 |
unch |
3,704 |
19,538 |
+1,333 |
Jul16 |
160211 |
500.00 |
504.50 |
497.75 |
499.50 |
-0.25 |
2,093 |
15,541 |
+363 |
Sep16 |
160211 |
513.75 |
514.75 |
508.75 |
510.00 |
-0.50 |
1,245 |
6,952 |
+287 |
Dec16 |
160211 |
527.00 |
530.50 |
525.00 |
525.75 |
unch |
641 |
5,953 |
+80 |
Mar17 |
160211 |
542.00 |
543.50 |
540.00 |
541.00 |
-0.75 |
365 |
2,267 |
+99 |
Total Volume and Open Interest |
13,574 |
78,512 |
+801 |
Oats(CBOT) |
Mar16 |
160211 |
188.75 |
194.00 |
185.25 |
191.50 |
+2.25 |
583 |
5,066 |
-135 |
May16 |
160211 |
193.50 |
200.00 |
190.00 |
196.50 |
+3.00 |
587 |
3,765 |
+269 |
Jul16 |
160211 |
202.00 |
208.00 |
200.00 |
205.50 |
+3.50 |
196 |
1,327 |
+115 |
Sep16 |
160211 |
210.25 |
210.25 |
210.25 |
210.25 |
+3.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,402 |
10,419 |
+268 |
Rough Rice(CBOT) |
Mar16 |
160211 |
11.06 |
11.10 |
10.94 |
11.02 |
-0.11 |
705 |
8,736 |
-159 |
May16 |
160211 |
11.23 |
11.38 |
11.21 |
11.29 |
-0.12 |
519 |
3,569 |
+379 |
Jul16 |
160211 |
11.57 |
11.57 |
11.57 |
11.57 |
-0.12 |
25 |
976 |
-9 |
Sep16 |
160211 |
11.59 |
11.69 |
11.59 |
11.69 |
-0.14 |
0 |
159 |
+0 |
Total Volume and Open Interest |
1,249 |
13,444 |
+211 |
Live Cattle(CME) |
Feb16 |
160211 |
131.985 |
131.985 |
129.485 |
130.130 |
-2.355 |
5,835 |
11,535 |
-2,179 |
Apr16 |
160211 |
130.850 |
130.900 |
128.800 |
129.535 |
-2.265 |
23,517 |
122,031 |
-502 |
Jun16 |
160211 |
120.900 |
121.150 |
119.050 |
119.980 |
-1.970 |
13,432 |
66,798 |
-487 |
Aug16 |
160211 |
117.850 |
117.930 |
115.900 |
116.830 |
-2.070 |
9,325 |
33,022 |
+411 |
Oct16 |
160211 |
118.350 |
118.450 |
116.500 |
117.450 |
-2.000 |
3,462 |
18,041 |
+716 |
Dec16 |
160211 |
118.200 |
118.400 |
116.700 |
117.580 |
-1.670 |
1,663 |
12,284 |
+421 |
Total Volume and Open Interest |
57,871 |
268,120 |
-1,433 |
Feeder Cattle(CME) |
Mar16 |
160211 |
150.100 |
151.300 |
146.735 |
150.250 |
-0.985 |
7,943 |
13,961 |
-1,286 |
Apr16 |
160211 |
150.000 |
151.080 |
146.850 |
149.850 |
-1.500 |
5,029 |
7,879 |
+1,164 |
May16 |
160211 |
149.900 |
150.600 |
146.550 |
149.380 |
-1.670 |
2,412 |
6,899 |
-16 |
Aug16 |
160211 |
150.880 |
151.250 |
147.235 |
150.035 |
-1.700 |
1,544 |
7,603 |
+107 |
Sep16 |
160211 |
147.685 |
149.080 |
145.600 |
147.950 |
-1.735 |
305 |
743 |
-31 |
Oct16 |
160211 |
145.250 |
146.435 |
143.035 |
145.380 |
-1.855 |
271 |
692 |
+19 |
Nov16 |
160211 |
141.080 |
142.035 |
138.650 |
141.080 |
-1.470 |
251 |
795 |
+97 |
Total Volume and Open Interest |
17,776 |
38,608 |
+62 |
Lean Hogs(CME) |
Feb16 |
160211 |
65.285 |
65.785 |
65.150 |
65.535 |
+0.385 |
3,889 |
17,298 |
-878 |
Apr16 |
160211 |
68.225 |
69.850 |
67.900 |
69.450 |
+1.100 |
13,294 |
80,604 |
+627 |
May16 |
160211 |
74.330 |
75.730 |
74.300 |
75.650 |
+0.970 |
28 |
1,568 |
+12 |
Jun16 |
160211 |
78.500 |
79.850 |
78.100 |
79.580 |
+0.930 |
6,781 |
36,630 |
-240 |
Jul16 |
160211 |
78.800 |
79.635 |
78.285 |
79.450 |
+0.650 |
3,184 |
12,728 |
+761 |
Aug16 |
160211 |
78.250 |
78.980 |
77.800 |
78.750 |
+0.550 |
2,304 |
15,028 |
+359 |
Oct16 |
160211 |
67.950 |
68.500 |
67.500 |
68.480 |
+0.580 |
1,480 |
15,802 |
+711 |
Dec16 |
160211 |
62.985 |
63.600 |
62.600 |
63.535 |
+0.535 |
1,169 |
10,832 |
+488 |
Total Volume and Open Interest |
32,755 |
193,559 |
+2,130 |
Class III Milk(CME) |
Feb16 |
160211 |
13.81 |
13.90 |
13.81 |
13.88 |
+0.10 |
133 |
4,726 |
-90 |
Mar16 |
160211 |
14.02 |
14.04 |
13.97 |
14.01 |
+0.04 |
152 |
4,898 |
+55 |
Apr16 |
160211 |
14.05 |
14.09 |
14.05 |
14.06 |
+0.03 |
48 |
3,836 |
+34 |
May16 |
160211 |
14.20 |
14.20 |
14.14 |
14.16 |
+0.01 |
150 |
3,306 |
+127 |
Jun16 |
160211 |
14.52 |
14.56 |
14.50 |
14.51 |
-0.05 |
58 |
2,735 |
+20 |
Jul16 |
160211 |
14.94 |
14.95 |
14.90 |
14.91 |
-0.05 |
23 |
2,386 |
+21 |
Aug16 |
160211 |
15.35 |
15.35 |
15.29 |
15.32 |
-0.03 |
28 |
2,182 |
+13 |
Sep16 |
160211 |
15.60 |
15.61 |
15.60 |
15.60 |
unch |
22 |
2,174 |
+14 |
Oct16 |
160211 |
15.78 |
15.79 |
15.77 |
15.79 |
+0.02 |
29 |
1,649 |
+16 |
Nov16 |
160211 |
15.79 |
15.82 |
15.79 |
15.81 |
+0.04 |
41 |
1,492 |
+19 |
Dec16 |
160211 |
15.79 |
15.79 |
15.76 |
15.79 |
+0.02 |
33 |
1,381 |
+21 |
Jan17 |
160211 |
15.59 |
15.60 |
15.59 |
15.59 |
+0.01 |
3 |
274 |
+3 |
Feb17 |
160211 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
8 |
201 |
+3 |
Total Volume and Open Interest |
731 |
31,990 |
+257 |
Cocoa(ICE) |
Mar16 |
160211 |
2810 |
2818 |
2761 |
2766 |
-59 |
19,998 |
23,443 |
-12,472 |
May16 |
160211 |
2838 |
2849 |
2798 |
2800 |
-54 |
28,479 |
79,857 |
+1,891 |
Jul16 |
160211 |
2838 |
2845 |
2796 |
2797 |
-55 |
5,804 |
41,991 |
-165 |
Sep16 |
160211 |
2827 |
2833 |
2785 |
2786 |
-55 |
1,646 |
31,840 |
+44 |
Dec16 |
160211 |
2800 |
2807 |
2763 |
2763 |
-54 |
420 |
17,457 |
-1 |
Mar17 |
160211 |
2786 |
2786 |
2748 |
2749 |
-54 |
283 |
21,517 |
+49 |
May17 |
160211 |
2783 |
2783 |
2745 |
2747 |
-53 |
240 |
2,825 |
+21 |
Total Volume and Open Interest |
56,985 |
225,354 |
-10,579 |
Coffee "C"(ICE) |
Mar16 |
160211 |
114.90 |
115.10 |
112.50 |
113.00 |
-1.75 |
26,426 |
52,906 |
-6,101 |
May16 |
160211 |
116.85 |
117.20 |
114.55 |
115.00 |
-1.85 |
18,796 |
63,411 |
+5,269 |
Jul16 |
160211 |
119.20 |
119.20 |
116.55 |
116.95 |
-1.85 |
7,327 |
34,842 |
+255 |
Sep16 |
160211 |
120.65 |
120.95 |
118.40 |
118.80 |
-1.85 |
3,458 |
17,179 |
+578 |
Dec16 |
160211 |
123.05 |
123.25 |
120.75 |
121.05 |
-1.90 |
2,554 |
18,964 |
+959 |
Mar17 |
160211 |
125.15 |
125.15 |
123.15 |
123.35 |
-1.80 |
148 |
4,570 |
-32 |
Total Volume and Open Interest |
58,822 |
197,231 |
+947 |
Orange Juice(ICE) |
Mar16 |
160211 |
131.70 |
131.75 |
128.25 |
129.95 |
-1.60 |
687 |
6,003 |
-408 |
May16 |
160211 |
131.85 |
132.00 |
128.45 |
130.50 |
-1.30 |
480 |
5,331 |
+288 |
Jul16 |
160211 |
129.00 |
131.00 |
129.00 |
130.85 |
-0.90 |
23 |
1,118 |
+22 |
Sep16 |
160211 |
130.70 |
131.90 |
129.40 |
131.70 |
-0.25 |
0 |
323 |
+0 |
Nov16 |
160211 |
131.00 |
133.05 |
131.00 |
132.60 |
+0.40 |
0 |
20 |
+0 |
Jan17 |
160211 |
133.80 |
133.80 |
133.80 |
133.80 |
+0.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,190 |
12,806 |
-98 |
Sugar #11(ICE) |
Mar16 |
160211 |
13.40 |
13.43 |
13.05 |
13.07 |
-0.31 |
69,711 |
218,064 |
-15,422 |
May16 |
160211 |
13.34 |
13.38 |
13.00 |
13.02 |
-0.31 |
54,775 |
252,236 |
+9,844 |
Jul16 |
160211 |
13.34 |
13.35 |
12.98 |
13.00 |
-0.31 |
23,208 |
185,233 |
+1,544 |
Oct16 |
160211 |
13.55 |
13.60 |
13.20 |
13.22 |
-0.32 |
10,352 |
91,436 |
-1,014 |
Mar17 |
160211 |
14.17 |
14.20 |
13.83 |
13.84 |
-0.32 |
5,248 |
67,660 |
+1,989 |
May17 |
160211 |
13.94 |
13.94 |
13.63 |
13.64 |
-0.30 |
845 |
8,702 |
-174 |
Jul17 |
160211 |
13.72 |
13.72 |
13.44 |
13.45 |
-0.29 |
607 |
14,305 |
-249 |
Oct17 |
160211 |
13.79 |
13.79 |
13.51 |
13.51 |
-0.28 |
284 |
15,432 |
+16 |
Total Volume and Open Interest |
165,197 |
862,851 |
-3,427 |
London Cocoa(LCE) |
Mar16 |
160211 |
2036 |
2042 |
2009 |
2012 |
-34 |
6,045 |
65,007 |
-659 |
May16 |
160211 |
2054 |
2056 |
2022 |
2025 |
-35 |
9,492 |
51,773 |
+284 |
Jul16 |
160211 |
2056 |
2056 |
2025 |
2028 |
-34 |
5,654 |
45,632 |
+222 |
Sep16 |
160211 |
2043 |
2043 |
2011 |
2013 |
-36 |
3,131 |
41,603 |
+539 |
Dec16 |
160211 |
2009 |
2009 |
1975 |
1976 |
-39 |
1,398 |
26,863 |
-515 |
Mar17 |
160211 |
1975 |
1980 |
1950 |
1951 |
-35 |
464 |
32,747 |
+41 |
May17 |
160211 |
1963 |
1967 |
1950 |
1950 |
-32 |
106 |
1,658 |
+6 |
Total Volume and Open Interest |
26,330 |
265,970 |
-74 |
London Sugar(LCE) |
May16 |
160211 |
391.20 |
392.30 |
380.20 |
380.70 |
-10.50 |
7,261 |
37,591 |
+278 |
Aug16 |
160211 |
385.20 |
385.70 |
375.10 |
375.60 |
-9.50 |
1,107 |
15,147 |
+28 |
Oct16 |
160211 |
382.40 |
382.70 |
375.00 |
375.50 |
-6.60 |
441 |
9,351 |
+9 |
Dec16 |
160211 |
386.20 |
386.60 |
380.00 |
380.70 |
-5.50 |
104 |
4,121 |
-25 |
Mar17 |
160211 |
390.30 |
390.30 |
384.40 |
384.90 |
-5.30 |
6 |
2,998 |
+0 |
Total Volume and Open Interest |
16,315 |
82,987 |
-3,006 |
Cotton(ICE) |
Mar16 |
160211 |
58.88 |
59.03 |
57.85 |
58.42 |
-0.46 |
29,394 |
75,918 |
-5,920 |
May16 |
160211 |
59.19 |
59.35 |
58.29 |
58.71 |
-0.52 |
24,330 |
68,132 |
+5,083 |
Jul16 |
160211 |
59.83 |
59.94 |
58.98 |
59.31 |
-0.50 |
7,301 |
30,529 |
+856 |
Oct16 |
160211 |
59.15 |
59.15 |
59.15 |
59.15 |
-0.60 |
0 |
2 |
+0 |
Dec16 |
160211 |
60.12 |
60.21 |
59.15 |
59.58 |
-0.54 |
4,479 |
21,444 |
+2,039 |
Mar17 |
160211 |
61.15 |
61.15 |
60.20 |
60.52 |
-0.51 |
335 |
3,920 |
+315 |
Total Volume and Open Interest |
65,847 |
200,208 |
+2,372 |
Lumber(CME) |
Mar16 |
160211 |
248.0 |
250.8 |
245.1 |
245.9 |
-2.7 |
464 |
3,189 |
-168 |
May16 |
160211 |
244.8 |
247.4 |
240.9 |
241.8 |
-3.5 |
203 |
1,792 |
+43 |
Jul16 |
160211 |
246.7 |
246.8 |
243.4 |
243.4 |
-5.1 |
15 |
475 |
+2 |
Sep16 |
160211 |
248.1 |
248.1 |
248.1 |
248.1 |
-4.5 |
1 |
60 |
+1 |
Total Volume and Open Interest |
683 |
5,552 |
-122 |
Crude Oil(NYM) |
Mar16 |
160211 |
27.34 |
27.48 |
26.05 |
26.21 |
-1.24 |
738,219 |
372,204 |
-56,360 |
Apr16 |
160211 |
29.67 |
30.10 |
28.74 |
28.83 |
-0.83 |
364,500 |
338,609 |
+48,104 |
May16 |
160211 |
31.57 |
32.05 |
30.67 |
30.76 |
-0.76 |
154,695 |
187,927 |
+16,096 |
Jun16 |
160211 |
32.97 |
33.50 |
32.10 |
32.21 |
-0.75 |
111,912 |
171,909 |
-791 |
Jul16 |
160211 |
34.26 |
34.57 |
33.14 |
33.28 |
-0.78 |
46,242 |
75,510 |
+4,326 |
Aug16 |
160211 |
34.76 |
35.35 |
33.98 |
34.11 |
-0.79 |
22,605 |
54,985 |
+1,186 |
Sep16 |
160211 |
35.44 |
35.78 |
34.69 |
34.83 |
-0.77 |
36,910 |
66,406 |
-986 |
Oct16 |
160211 |
36.22 |
36.59 |
35.44 |
35.50 |
-0.73 |
20,604 |
41,790 |
+354 |
Nov16 |
160211 |
36.50 |
36.82 |
36.11 |
36.12 |
-0.70 |
17,276 |
39,498 |
+3,739 |
Dec16 |
160211 |
37.41 |
38.02 |
36.48 |
36.71 |
-0.67 |
55,978 |
186,817 |
+1,569 |
Jan17 |
160211 |
37.75 |
38.15 |
37.01 |
37.24 |
-0.64 |
6,057 |
31,227 |
+1,557 |
Feb17 |
160211 |
38.20 |
38.90 |
37.60 |
37.74 |
-0.61 |
3,239 |
12,065 |
+383 |
Mar17 |
160211 |
38.48 |
39.03 |
38.10 |
38.22 |
-0.57 |
3,579 |
30,090 |
+459 |
Apr17 |
160211 |
38.66 |
38.66 |
38.66 |
38.66 |
-0.54 |
787 |
8,305 |
-105 |
May17 |
160211 |
39.06 |
39.06 |
39.06 |
39.06 |
-0.51 |
466 |
7,602 |
+113 |
Jun17 |
160211 |
39.77 |
40.74 |
39.09 |
39.43 |
-0.47 |
5,676 |
38,167 |
+438 |
Total Volume and Open Interest |
1,603,711 |
1,854,379 |
+21,092 |
e-miNY Crude Oil(NYM) |
Mar16 |
160211 |
27.350 |
27.475 |
26.050 |
26.200 |
-1.250 |
16,900 |
6,268 |
+864 |
Apr16 |
160211 |
29.650 |
30.075 |
28.750 |
28.825 |
-0.825 |
1,480 |
2,594 |
+191 |
May16 |
160211 |
31.475 |
31.975 |
30.700 |
30.750 |
-0.775 |
90 |
336 |
+16 |
Jun16 |
160211 |
32.800 |
33.450 |
32.200 |
32.200 |
-0.750 |
30 |
184 |
+9 |
Jul16 |
160211 |
33.750 |
33.750 |
33.200 |
33.275 |
-0.775 |
4 |
174 |
+1 |
Aug16 |
160211 |
34.900 |
34.900 |
34.100 |
34.100 |
-0.800 |
4 |
58 |
+2 |
Sep16 |
160211 |
34.825 |
34.825 |
34.825 |
34.825 |
-0.775 |
2 |
77 |
+2 |
Oct16 |
160211 |
35.500 |
35.500 |
35.500 |
35.500 |
-0.725 |
0 |
42 |
+0 |
Nov16 |
160211 |
36.125 |
36.125 |
36.125 |
36.125 |
-0.700 |
0 |
8 |
+0 |
Dec16 |
160211 |
37.050 |
37.450 |
36.600 |
36.700 |
-0.675 |
9 |
232 |
+3 |
Total Volume and Open Interest |
18,548 |
10,483 |
+1,112 |
NY Harbor ULSD(NYM) |
Mar16 |
160211 |
97.73 |
101.46 |
96.10 |
97.91 |
+0.42 |
70,590 |
67,635 |
-7,034 |
Apr16 |
160211 |
99.09 |
102.45 |
97.35 |
98.92 |
+0.22 |
37,006 |
65,575 |
+2,243 |
May16 |
160211 |
100.60 |
103.96 |
98.95 |
100.42 |
+0.08 |
22,879 |
51,194 |
+2,383 |
Jun16 |
160211 |
102.29 |
105.65 |
100.83 |
102.17 |
-0.07 |
17,686 |
42,931 |
+771 |
Jul16 |
160211 |
104.47 |
107.78 |
103.12 |
104.34 |
-0.17 |
7,648 |
23,752 |
+203 |
Aug16 |
160211 |
105.83 |
108.98 |
105.43 |
106.46 |
-0.23 |
2,627 |
14,476 |
-261 |
Sep16 |
160211 |
107.98 |
112.03 |
107.42 |
108.64 |
-0.22 |
2,327 |
11,540 |
+289 |
Oct16 |
160211 |
110.06 |
112.53 |
109.94 |
110.95 |
-0.21 |
1,165 |
7,708 |
+134 |
Nov16 |
160211 |
112.40 |
115.01 |
112.24 |
113.26 |
-0.20 |
868 |
6,279 |
+96 |
Dec16 |
160211 |
115.13 |
117.36 |
114.28 |
115.40 |
-0.21 |
5,459 |
35,135 |
+325 |
Jan17 |
160211 |
117.04 |
118.38 |
117.04 |
117.36 |
-0.20 |
1,165 |
11,345 |
-257 |
Feb17 |
160211 |
119.66 |
119.66 |
118.91 |
118.91 |
-0.20 |
697 |
2,475 |
+201 |
Mar17 |
160211 |
120.00 |
120.29 |
119.88 |
119.88 |
-0.20 |
836 |
3,038 |
+505 |
Apr17 |
160211 |
121.40 |
121.40 |
120.14 |
120.14 |
-0.19 |
150 |
1,042 |
+27 |
Total Volume and Open Interest |
173,054 |
358,222 |
+253 |
RBOB Gasoline(NYM) |
Mar16 |
160211 |
94.44 |
97.50 |
91.33 |
94.17 |
-0.08 |
65,619 |
81,431 |
-7,450 |
Apr16 |
160211 |
116.96 |
119.96 |
114.21 |
116.68 |
+0.04 |
49,099 |
77,598 |
+4,795 |
May16 |
160211 |
119.00 |
122.21 |
116.71 |
119.06 |
+0.24 |
29,825 |
49,602 |
+1,329 |
Jun16 |
160211 |
119.29 |
122.52 |
117.06 |
119.31 |
+0.37 |
25,357 |
40,712 |
+507 |
Jul16 |
160211 |
118.74 |
121.88 |
116.61 |
118.64 |
+0.39 |
12,788 |
25,323 |
+746 |
Aug16 |
160211 |
117.02 |
120.13 |
115.42 |
117.13 |
+0.24 |
10,871 |
22,300 |
+238 |
Sep16 |
160211 |
113.83 |
116.96 |
113.37 |
114.77 |
+0.15 |
12,576 |
26,279 |
-360 |
Oct16 |
160211 |
102.08 |
104.45 |
100.78 |
102.02 |
+0.25 |
7,989 |
17,151 |
+567 |
Nov16 |
160211 |
99.97 |
101.85 |
99.05 |
99.96 |
+0.24 |
6,172 |
9,012 |
+829 |
Dec16 |
160211 |
98.06 |
102.17 |
97.92 |
99.19 |
+0.16 |
7,817 |
27,610 |
+658 |
Total Volume and Open Interest |
231,412 |
408,652 |
+2,598 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160211 |
94.17 |
94.20 |
94.17 |
94.17 |
-0.13 |
1 |
1 |
+0 |
Apr16 |
160211 |
116.70 |
116.70 |
116.68 |
116.70 |
+0.10 |
|
|
|
May16 |
160211 |
119.10 |
119.10 |
119.06 |
119.10 |
+0.30 |
|
|
|
Jun16 |
160211 |
119.30 |
119.31 |
119.30 |
119.30 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar16 |
160211 |
2.052 |
2.093 |
1.980 |
1.994 |
-0.052 |
144,489 |
183,175 |
-29,101 |
Apr16 |
160211 |
2.112 |
2.154 |
2.047 |
2.061 |
-0.050 |
79,003 |
180,399 |
+15,310 |
May16 |
160211 |
2.184 |
2.217 |
2.117 |
2.129 |
-0.045 |
54,852 |
134,434 |
+4,153 |
Jun16 |
160211 |
2.243 |
2.273 |
2.183 |
2.196 |
-0.036 |
14,664 |
49,640 |
-420 |
Jul16 |
160211 |
2.312 |
2.339 |
2.250 |
2.264 |
-0.032 |
16,013 |
63,577 |
+3,143 |
Aug16 |
160211 |
2.355 |
2.361 |
2.277 |
2.293 |
-0.028 |
5,798 |
30,256 |
-12 |
Sep16 |
160211 |
2.353 |
2.363 |
2.281 |
2.300 |
-0.025 |
5,543 |
47,200 |
-197 |
Oct16 |
160211 |
2.378 |
2.397 |
2.313 |
2.330 |
-0.028 |
14,768 |
71,471 |
+1,360 |
Nov16 |
160211 |
2.472 |
2.489 |
2.413 |
2.428 |
-0.026 |
3,316 |
19,817 |
+218 |
Dec16 |
160211 |
2.675 |
2.675 |
2.613 |
2.627 |
-0.024 |
3,426 |
26,733 |
+387 |
Jan17 |
160211 |
2.799 |
2.801 |
2.728 |
2.746 |
-0.025 |
5,467 |
40,868 |
+715 |
Feb17 |
160211 |
2.770 |
2.785 |
2.730 |
2.743 |
-0.025 |
1,320 |
8,828 |
+342 |
Mar17 |
160211 |
2.744 |
2.744 |
2.696 |
2.707 |
-0.026 |
2,168 |
26,547 |
+457 |
Apr17 |
160211 |
2.576 |
2.579 |
2.531 |
2.542 |
-0.021 |
1,492 |
22,149 |
+234 |
May17 |
160211 |
2.545 |
2.551 |
2.540 |
2.551 |
-0.021 |
16 |
5,750 |
+2 |
Jun17 |
160211 |
2.580 |
2.589 |
2.580 |
2.589 |
-0.021 |
48 |
3,484 |
-10 |
Total Volume and Open Interest |
352,703 |
955,454 |
-3,313 |
Brent Crude Oil(ICE) |
Apr16 |
160211 |
30.83 |
31.35 |
29.92 |
30.06 |
-0.78 |
305,766 |
353,541 |
-18,942 |
May16 |
160211 |
31.48 |
32.09 |
30.66 |
30.78 |
-0.72 |
126,257 |
339,139 |
+10,145 |
Jun16 |
160211 |
32.26 |
32.93 |
31.49 |
31.61 |
-0.67 |
90,245 |
256,059 |
+806 |
Jul16 |
160211 |
33.00 |
33.70 |
32.30 |
32.39 |
-0.65 |
32,657 |
127,415 |
-735 |
Aug16 |
160211 |
33.79 |
34.53 |
33.10 |
33.21 |
-0.63 |
20,722 |
90,473 |
+960 |
Sep16 |
160211 |
34.53 |
35.30 |
33.86 |
33.96 |
-0.62 |
27,524 |
95,957 |
-884 |
Oct16 |
160211 |
35.19 |
35.98 |
34.54 |
34.64 |
-0.60 |
7,599 |
51,873 |
+14 |
Nov16 |
160211 |
35.63 |
36.65 |
35.21 |
35.31 |
-0.57 |
5,984 |
53,311 |
+725 |
Dec16 |
160211 |
36.44 |
37.30 |
35.85 |
35.96 |
-0.54 |
62,110 |
291,119 |
-3,237 |
Jan17 |
160211 |
36.50 |
37.07 |
36.50 |
36.53 |
-0.50 |
1,205 |
40,664 |
+182 |
Feb17 |
160211 |
37.35 |
37.35 |
37.10 |
37.10 |
-0.47 |
1,414 |
39,705 |
+63 |
Mar17 |
160211 |
37.66 |
37.66 |
37.66 |
37.66 |
-0.44 |
2,834 |
32,218 |
-393 |
Apr17 |
160211 |
38.21 |
38.21 |
38.21 |
38.21 |
-0.41 |
768 |
13,956 |
+336 |
May17 |
160211 |
38.70 |
38.70 |
38.70 |
38.70 |
-0.38 |
416 |
14,028 |
+6 |
Total Volume and Open Interest |
721,544 |
2,127,888 |
-8,980 |
Gas Oil(ICE) |
Mar16 |
160211 |
285.50 |
297.25 |
281.00 |
285.50 |
+0.25 |
93,483 |
151,628 |
+2,015 |
Apr16 |
160211 |
292.00 |
302.50 |
287.25 |
291.25 |
-0.50 |
55,622 |
121,493 |
+3,919 |
May16 |
160211 |
298.50 |
308.50 |
294.00 |
297.00 |
-1.50 |
18,405 |
63,713 |
+2,905 |
Jun16 |
160211 |
305.25 |
314.00 |
300.25 |
302.50 |
-2.50 |
20,237 |
67,366 |
-785 |
Jul16 |
160211 |
310.75 |
319.75 |
307.00 |
308.75 |
-3.00 |
7,414 |
32,244 |
-118 |
Aug16 |
160211 |
316.00 |
322.25 |
313.00 |
315.00 |
-3.00 |
4,804 |
21,585 |
+113 |
Sep16 |
160211 |
323.50 |
328.25 |
318.75 |
320.75 |
-3.00 |
3,563 |
23,951 |
-62 |
Oct16 |
160211 |
328.25 |
334.75 |
325.25 |
327.25 |
-3.00 |
1,986 |
19,373 |
-89 |
Nov16 |
160211 |
334.75 |
339.50 |
330.00 |
332.00 |
-3.00 |
1,418 |
11,584 |
+239 |
Dec16 |
160211 |
337.50 |
346.75 |
334.00 |
336.00 |
-3.00 |
10,830 |
81,195 |
-1,184 |
Total Volume and Open Interest |
251,387 |
781,227 |
-8,365 |
Ethanol(CBOT) |
Mar16 |
160211 |
1.381 |
1.381 |
1.365 |
1.373 |
-0.010 |
153 |
1,162 |
-43 |
Apr16 |
160211 |
1.389 |
1.389 |
1.381 |
1.383 |
-0.012 |
301 |
1,449 |
+19 |
May16 |
160211 |
1.393 |
1.393 |
1.390 |
1.390 |
-0.010 |
92 |
374 |
-27 |
Jun16 |
160211 |
1.387 |
1.387 |
1.387 |
1.387 |
-0.010 |
75 |
233 |
+8 |
Jul16 |
160211 |
1.383 |
1.383 |
1.383 |
1.383 |
-0.010 |
50 |
380 |
+15 |
Aug16 |
160211 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.009 |
35 |
94 |
+4 |
Sep16 |
160211 |
1.368 |
1.368 |
1.368 |
1.368 |
-0.006 |
185 |
195 |
+88 |
Oct16 |
160211 |
1.360 |
1.360 |
1.357 |
1.357 |
-0.004 |
78 |
178 |
+11 |
Total Volume and Open Interest |
1,209 |
4,383 |
+295 |
WTI Crude Oil(ICE) |
Mar16 |
160211 |
27.12 |
27.49 |
26.06 |
26.21 |
-1.24 |
66,925 |
62,798 |
-14,542 |
Apr16 |
160211 |
29.48 |
30.08 |
28.71 |
28.83 |
-0.83 |
94,341 |
95,762 |
-355 |
May16 |
160211 |
31.41 |
32.03 |
30.66 |
30.76 |
-0.76 |
51,658 |
46,174 |
+4,403 |
Jun16 |
160211 |
32.94 |
33.45 |
32.10 |
32.21 |
-0.75 |
35,292 |
61,488 |
+2,649 |
Jul16 |
160211 |
34.12 |
34.52 |
33.23 |
33.28 |
-0.78 |
13,834 |
12,151 |
+1,099 |
Aug16 |
160211 |
34.53 |
35.04 |
34.11 |
34.11 |
-0.79 |
3,744 |
7,735 |
-215 |
Sep16 |
160211 |
35.58 |
35.90 |
34.68 |
34.83 |
-0.77 |
4,918 |
16,245 |
+889 |
Oct16 |
160211 |
35.72 |
36.45 |
35.50 |
35.50 |
-0.73 |
1,491 |
4,479 |
-101 |
Nov16 |
160211 |
36.29 |
37.05 |
35.91 |
36.12 |
-0.70 |
1,256 |
10,190 |
+66 |
Dec16 |
160211 |
37.40 |
37.95 |
36.45 |
36.71 |
-0.67 |
9,693 |
73,534 |
-672 |
Jan17 |
160211 |
37.24 |
37.24 |
37.24 |
37.24 |
-0.64 |
383 |
4,822 |
+23 |
Feb17 |
160211 |
37.74 |
37.74 |
37.74 |
37.74 |
-0.61 |
72 |
2,919 |
-5 |
Mar17 |
160211 |
38.22 |
38.22 |
38.22 |
38.22 |
-0.57 |
41 |
2,459 |
+14 |
Apr17 |
160211 |
38.66 |
38.66 |
38.66 |
38.66 |
-0.54 |
2 |
1,495 |
+0 |
May17 |
160211 |
39.06 |
39.06 |
39.06 |
39.06 |
-0.51 |
4 |
1,048 |
+0 |
Jun17 |
160211 |
40.03 |
40.27 |
39.43 |
39.43 |
-0.47 |
459 |
12,944 |
+124 |
Total Volume and Open Interest |
287,572 |
464,472 |
-6,523 |
US Dollar Index(ICE) |
Mar16 |
160211 |
95.685 |
95.900 |
95.280 |
95.620 |
-0.315 |
41,043 |
73,097 |
-1,065 |
Jun16 |
160211 |
95.715 |
95.990 |
95.405 |
95.715 |
-0.310 |
461 |
2,243 |
-28 |
Sep16 |
160211 |
95.850 |
95.850 |
95.500 |
95.780 |
-0.290 |
14 |
449 |
-3 |
Total Volume and Open Interest |
41,521 |
75,853 |
-1,097 |
Australian Dollar(CME) |
Mar16 |
160211 |
70.88 |
71.44 |
69.75 |
70.88 |
-0.13 |
117,296 |
112,461 |
-1,137 |
Jun16 |
160211 |
70.65 |
71.13 |
69.47 |
70.59 |
-0.12 |
459 |
840 |
+1 |
Sep16 |
160211 |
70.30 |
70.51 |
69.95 |
70.30 |
-0.13 |
2 |
32 |
+0 |
Total Volume and Open Interest |
117,757 |
113,354 |
-1,136 |
British Pound(CME) |
Mar16 |
160211 |
145.39 |
145.64 |
143.83 |
144.71 |
-0.60 |
89,928 |
253,866 |
-3,054 |
Jun16 |
160211 |
145.36 |
145.68 |
143.91 |
144.77 |
-0.59 |
618 |
1,749 |
-2 |
Sep16 |
160211 |
145.21 |
145.76 |
144.02 |
144.88 |
-0.58 |
0 |
197 |
+0 |
Total Volume and Open Interest |
90,546 |
255,866 |
-3,056 |
Canadian Dollar(CME) |
Mar16 |
160211 |
71.80 |
72.03 |
71.34 |
71.78 |
-0.10 |
70,180 |
151,177 |
+1,401 |
Jun16 |
160211 |
71.79 |
72.06 |
71.37 |
71.80 |
-0.10 |
228 |
3,991 |
+39 |
Sep16 |
160211 |
72.05 |
72.06 |
71.43 |
71.83 |
-0.11 |
43 |
1,222 |
-12 |
Dec16 |
160211 |
71.60 |
72.07 |
71.49 |
71.88 |
-0.11 |
38 |
704 |
+16 |
Total Volume and Open Interest |
70,490 |
157,150 |
+1,445 |
Japanese Yen(CME) |
Mar16 |
160211 |
88.21 |
90.17 |
88.12 |
89.05 |
+1.00 |
272,876 |
235,357 |
+650 |
Jun16 |
160211 |
88.48 |
90.45 |
88.40 |
89.32 |
+1.01 |
393 |
1,494 |
-110 |
Sep16 |
160211 |
89.41 |
90.70 |
89.00 |
89.65 |
+1.00 |
6 |
160 |
+6 |
Total Volume and Open Interest |
273,276 |
237,081 |
+546 |
Swiss Franc(CME) |
Mar16 |
160211 |
102.87 |
103.62 |
102.56 |
102.94 |
+0.04 |
44,413 |
52,250 |
-1,130 |
Jun16 |
160211 |
103.28 |
104.08 |
103.05 |
103.41 |
+0.06 |
123 |
411 |
-24 |
Sep16 |
160211 |
103.98 |
104.53 |
103.60 |
103.98 |
+0.07 |
1 |
18 |
+1 |
Total Volume and Open Interest |
44,537 |
52,701 |
-1,153 |
EuroFX(CME) |
Mar16 |
160211 |
112.89 |
113.86 |
112.83 |
113.32 |
+0.42 |
277,498 |
430,268 |
+3,864 |
Jun16 |
160211 |
113.23 |
114.16 |
113.15 |
113.65 |
+0.43 |
5,404 |
9,338 |
+963 |
Sep16 |
160211 |
113.90 |
114.50 |
113.59 |
114.04 |
+0.41 |
68 |
718 |
-3 |
Total Volume and Open Interest |
283,008 |
441,228 |
+4,840 |
Mexican Peso(CME) |
Feb16 |
160211 |
518.25 |
518.25 |
518.25 |
518.25 |
-12.00 |
|
|
|
Mar16 |
160211 |
527.75 |
528.00 |
513.00 |
517.25 |
-11.75 |
51,489 |
101,752 |
-1,278 |
Total Volume and Open Interest |
51,824 |
155,692 |
-985 |
Brazilian Real(CME) |
Mar16 |
160211 |
252.65 |
252.70 |
247.95 |
250.10 |
-3.00 |
404 |
13,835 |
+150 |
Apr16 |
160211 |
249.00 |
249.30 |
246.85 |
247.70 |
-2.85 |
11 |
34 |
+10 |
May16 |
160211 |
245.45 |
245.45 |
244.60 |
245.45 |
-3.10 |
0 |
2 |
+0 |
Jun16 |
160211 |
244.00 |
244.00 |
242.30 |
243.20 |
-2.80 |
2 |
526 |
+1 |
Total Volume and Open Interest |
417 |
14,405 |
+161 |
30-Year T-Bonds(CBOT) |
Mar16 |
160211 |
167~270 |
170~260 |
167~220 |
168~110 |
+1~090 |
375,240 |
560,568 |
+1,078 |
Jun16 |
160211 |
166~150 |
169~120 |
166~150 |
167~000 |
+1~090 |
2,867 |
10,453 |
+658 |
Sep16 |
160211 |
166~120 |
168~220 |
166~000 |
166~000 |
+0~090 |
0 |
1 |
+0 |
Total Volume and Open Interest |
378,107 |
571,022 |
+1,736 |
10-Year T-Notes(CBOT) |
Mar16 |
160211 |
131~240 |
133~015 |
131~215 |
132~010 |
+0~170 |
1,993,045 |
2,923,228 |
-16,999 |
Jun16 |
160211 |
131~120 |
132~205 |
131~105 |
131~210 |
+0~180 |
43,446 |
110,882 |
+19,337 |
Sep16 |
160211 |
130~300 |
130~300 |
130~300 |
130~300 |
+0~180 |
|
|
|
Total Volume and Open Interest |
2,036,491 |
3,034,110 |
+2,338 |
5-Year T-Notes(CBOT) |
Mar16 |
160211 |
121~230 |
122~156 |
121~204 |
121~256 |
+0~066 |
979,483 |
2,638,094 |
+1,450 |
Jun16 |
160211 |
121~210 |
122~144 |
121~186 |
121~232 |
+0~082 |
59,237 |
120,583 |
+27,113 |
Sep16 |
160211 |
121~082 |
121~082 |
121~082 |
121~082 |
+0~082 |
|
|
|
Total Volume and Open Interest |
1,038,720 |
2,758,677 |
+28,563 |
2 Year T-Notes(CBOT) |
Mar16 |
160211 |
109~170 |
109~244 |
109~166 |
109~202 |
+0~040 |
455,983 |
1,147,463 |
+22,280 |
Jun16 |
160211 |
109~182 |
109~254 |
109~182 |
109~216 |
+0~054 |
15,225 |
55,667 |
+9,382 |
Sep16 |
160211 |
109~136 |
109~136 |
109~136 |
109~136 |
+0~054 |
|
|
|
Total Volume and Open Interest |
471,208 |
1,203,130 |
+31,662 |
Eurodollars(CME) |
Mar16 |
160211 |
99.355 |
99.380 |
99.355 |
99.365 |
+0.010 |
328,519 |
1,089,007 |
-14,740 |
Jun16 |
160211 |
99.325 |
99.390 |
99.325 |
99.355 |
+0.030 |
367,858 |
1,289,081 |
-19,014 |
Sep16 |
160211 |
99.305 |
99.390 |
99.305 |
99.345 |
+0.045 |
340,416 |
1,197,351 |
-17,389 |
Dec16 |
160211 |
99.275 |
99.375 |
99.270 |
99.315 |
+0.055 |
357,495 |
1,250,166 |
-27,654 |
Mar17 |
160211 |
99.250 |
99.370 |
99.250 |
99.295 |
+0.060 |
363,214 |
969,071 |
-5,684 |
Jun17 |
160211 |
99.215 |
99.350 |
99.210 |
99.260 |
+0.065 |
299,564 |
730,737 |
-2,079 |
Sep17 |
160211 |
99.170 |
99.320 |
99.165 |
99.210 |
+0.065 |
255,885 |
663,278 |
+2,902 |
Dec17 |
160211 |
99.100 |
99.270 |
99.095 |
99.145 |
+0.075 |
302,603 |
733,053 |
-16,507 |
Mar18 |
160211 |
99.040 |
99.225 |
99.030 |
99.085 |
+0.080 |
197,655 |
520,619 |
+3,122 |
Jun18 |
160211 |
98.960 |
99.165 |
98.950 |
99.010 |
+0.085 |
177,634 |
415,208 |
+3,371 |
Sep18 |
160211 |
98.885 |
99.105 |
98.875 |
98.935 |
+0.090 |
146,262 |
356,750 |
-1,150 |
Dec18 |
160211 |
98.800 |
99.030 |
98.790 |
98.850 |
+0.090 |
196,610 |
434,546 |
+10,953 |
Mar19 |
160211 |
98.730 |
98.965 |
98.720 |
98.780 |
+0.090 |
91,158 |
255,770 |
+2,501 |
Jun19 |
160211 |
98.650 |
98.890 |
98.640 |
98.700 |
+0.090 |
79,776 |
201,360 |
+4,957 |
Sep19 |
160211 |
98.575 |
98.820 |
98.570 |
98.625 |
+0.090 |
55,066 |
148,809 |
+133 |
Dec19 |
160211 |
98.500 |
98.735 |
98.490 |
98.540 |
+0.085 |
54,290 |
141,625 |
-1,993 |
Mar20 |
160211 |
98.430 |
98.665 |
98.425 |
98.470 |
+0.085 |
37,292 |
86,248 |
+338 |
Jun20 |
160211 |
98.360 |
98.595 |
98.355 |
98.400 |
+0.085 |
35,494 |
62,620 |
+1,514 |
Total Volume and Open Interest |
3,756,098 |
10,966,206 |
-77,985 |
Ultra T-Bond(CBOT) |
Mar16 |
160211 |
174~09 |
177~24 |
174~00 |
174~10 |
+1~05 |
118,736 |
630,851 |
-4,038 |
Jun16 |
160211 |
176~08 |
179~02 |
176~08 |
176~09 |
+1~08 |
18 |
419 |
+12 |
Sep16 |
160211 |
178~09 |
178~09 |
176~22 |
178~09 |
+3~08 |
|
|
|
Total Volume and Open Interest |
118,754 |
631,270 |
-4,026 |
30 Day Federal Funds(CBOT) |
Feb16 |
160211 |
99.628 |
99.628 |
99.625 |
99.628 |
unch |
8,550 |
115,603 |
+557 |
Mar16 |
160211 |
99.625 |
99.645 |
99.625 |
99.625 |
unch |
13,190 |
51,897 |
-3,873 |
Apr16 |
160211 |
99.625 |
99.655 |
99.620 |
99.630 |
+0.010 |
62,869 |
144,133 |
+2,832 |
May16 |
160211 |
99.620 |
99.655 |
99.620 |
99.625 |
+0.010 |
54,744 |
134,144 |
+7,957 |
Jun16 |
160211 |
99.615 |
99.660 |
99.615 |
99.630 |
+0.020 |
12,665 |
36,164 |
+4,000 |
Jul16 |
160211 |
99.600 |
99.665 |
99.600 |
99.630 |
+0.035 |
32,648 |
67,543 |
+27 |
Total Volume and Open Interest |
230,727 |
779,818 |
+12,790 |
3-Mth Euro-Yen(CME) |
Mar16 |
160211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160211 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160211 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
|
|
|
Mar18 |
160211 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun18 |
160211 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160210 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160210 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160210 |
152.18 |
152.48 |
151.65 |
151.70 |
-0.45 |
2,758 |
18,397 |
-384 |
Jun16 |
160210 |
151.10 |
151.10 |
151.10 |
151.10 |
-0.45 |
1 |
1 |
+1 |
Sep16 |
160210 |
150.54 |
150.54 |
150.54 |
150.54 |
-0.45 |
|
|
|
Total Volume and Open Interest |
2,759 |
18,398 |
-383 |
Euro-Bund(EUREX) |
Mar16 |
160211 |
164.88 |
166.16 |
164.86 |
165.59 |
+1.11 |
1,028,963 |
1,194,175 |
-56,291 |
Jun16 |
160211 |
162.33 |
163.41 |
162.33 |
163.00 |
+1.11 |
9,273 |
43,643 |
+679 |
Sep16 |
160211 |
162.02 |
162.02 |
162.02 |
162.02 |
+1.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,038,236 |
1,237,819 |
-55,612 |
Euro-Bobl(EUREX) |
Mar16 |
160211 |
132.78 |
133.14 |
132.77 |
132.97 |
+0.27 |
618,067 |
975,056 |
-21,780 |
Jun16 |
160211 |
131.00 |
131.18 |
131.00 |
131.18 |
+0.28 |
3,679 |
21,642 |
+2,585 |
Sep16 |
160211 |
131.18 |
131.18 |
131.18 |
131.18 |
+0.28 |
|
|
|
Total Volume and Open Interest |
621,746 |
996,698 |
-19,195 |
3-Mth Euribor(EUREX) |
Mar16 |
160211 |
100.240 |
100.240 |
100.225 |
100.225 |
unch |
4 |
6,115 |
+4 |
Jun16 |
160211 |
100.300 |
100.300 |
100.290 |
100.290 |
+0.005 |
38 |
10,261 |
+9 |
Sep16 |
160211 |
100.335 |
100.335 |
100.325 |
100.335 |
+0.020 |
7 |
4,930 |
+0 |
Total Volume and Open Interest |
211 |
68,695 |
+3 |
Long Gilt(LIFFE) |
Mar16 |
160211 |
122~12 |
123~20 |
122~10 |
123~04 |
+1~11 |
276,208 |
478,615 |
+475 |
Jun16 |
160211 |
122~10 |
122~10 |
122~10 |
122~10 |
+1~11 |
|
|
|
Total Volume and Open Interest |
276,208 |
478,615 |
+475 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160211 |
99.39 |
99.41 |
99.38 |
99.40 |
+0.01 |
79,009 |
333,745 |
-2,445 |
Jun16 |
160211 |
99.42 |
99.48 |
99.41 |
99.47 |
+0.06 |
63,192 |
464,826 |
-9,707 |
Sep16 |
160211 |
99.43 |
99.51 |
99.42 |
99.50 |
+0.08 |
75,978 |
414,292 |
-6,230 |
Dec16 |
160211 |
99.44 |
99.52 |
99.42 |
99.51 |
+0.10 |
90,101 |
438,355 |
-18,403 |
Mar17 |
160211 |
99.42 |
99.51 |
99.40 |
99.50 |
+0.12 |
67,245 |
336,257 |
+262 |
Jun17 |
160211 |
99.38 |
99.49 |
99.36 |
99.47 |
+0.14 |
71,228 |
331,492 |
-3,812 |
Total Volume and Open Interest |
939,377 |
3,565,926 |
-38,052 |
3-Mth Euribor(LIFFE) |
Mar16 |
160211 |
100.225 |
100.245 |
100.220 |
100.225 |
unch |
172,451 |
487,803 |
-45,744 |
Jun16 |
160211 |
100.285 |
100.305 |
100.280 |
100.290 |
+0.005 |
115,696 |
475,734 |
+9,276 |
Sep16 |
160211 |
100.320 |
100.340 |
100.310 |
100.330 |
+0.015 |
94,895 |
460,877 |
+983 |
Total Volume and Open Interest |
850,945 |
3,765,250 |
-37,684 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160211 |
97.78 |
97.79 |
97.77 |
97.79 |
unch |
31,355 |
154,250 |
+1,409 |
Jun16 |
160211 |
97.89 |
97.91 |
97.87 |
97.91 |
+0.01 |
53,064 |
214,022 |
-3,359 |
Sep16 |
160211 |
97.98 |
98.00 |
97.95 |
98.00 |
+0.01 |
43,952 |
179,940 |
+17,561 |
Dec16 |
160211 |
98.04 |
98.07 |
98.02 |
98.06 |
+0.01 |
18,105 |
135,480 |
+1,743 |
Mar17 |
160211 |
98.07 |
98.11 |
98.05 |
98.10 |
+0.01 |
12,021 |
92,451 |
+3,496 |
Jun17 |
160211 |
98.09 |
98.12 |
98.06 |
98.11 |
+0.01 |
6,261 |
63,503 |
+1,027 |
Sep17 |
160211 |
98.07 |
98.11 |
98.04 |
98.10 |
+0.01 |
3,330 |
47,673 |
-274 |
Dec17 |
160211 |
98.02 |
98.08 |
98.00 |
98.06 |
unch |
1,767 |
26,548 |
-224 |
Mar18 |
160211 |
98.02 |
98.02 |
98.02 |
98.02 |
+0.01 |
132 |
7,485 |
+49 |
Jun18 |
160211 |
97.92 |
97.99 |
97.92 |
97.98 |
+0.01 |
213 |
8,652 |
+143 |
Total Volume and Open Interest |
170,289 |
931,900 |
+21,484 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160211 |
97.60 |
97.66 |
97.53 |
97.63 |
+0.03 |
176,317 |
855,531 |
+9,213 |
Jun16 |
160211 |
97.63 |
97.63 |
97.63 |
97.63 |
+0.03 |
|
|
|
Total Volume and Open Interest |
176,317 |
855,531 |
+9,213 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160211 |
98.27 |
98.31 |
98.21 |
98.29 |
+0.02 |
229,399 |
788,669 |
-1,569 |
Jun16 |
160211 |
98.29 |
98.29 |
98.29 |
98.29 |
+0.02 |
|
|
|
Total Volume and Open Interest |
229,399 |
788,669 |
-1,569 |
Gold(CMX) |
Feb16 |
160211 |
1205.6 |
1260.8 |
1204.6 |
1247.9 |
+53.2 |
700 |
2,057 |
-359 |
Apr16 |
160211 |
1197.5 |
1263.9 |
1196.3 |
1247.8 |
+53.2 |
190,796 |
293,593 |
-2,442 |
Jun16 |
160211 |
1198.3 |
1264.1 |
1198.0 |
1248.3 |
+53.2 |
6,692 |
59,198 |
-133 |
Aug16 |
160211 |
1200.0 |
1263.6 |
1200.0 |
1248.8 |
+53.1 |
2,411 |
13,218 |
-774 |
Oct16 |
160211 |
1200.0 |
1261.8 |
1200.0 |
1249.3 |
+53.1 |
478 |
3,845 |
+165 |
Dec16 |
160211 |
1202.0 |
1265.5 |
1202.0 |
1249.8 |
+53.0 |
2,052 |
15,730 |
-343 |
Feb17 |
160211 |
1212.3 |
1250.4 |
1210.2 |
1250.4 |
+52.9 |
693 |
1,959 |
+383 |
Apr17 |
160211 |
1242.1 |
1251.1 |
1241.2 |
1251.1 |
+52.8 |
3 |
783 |
+0 |
Jun17 |
160211 |
1246.0 |
1251.8 |
1246.0 |
1251.8 |
+52.7 |
15 |
5,341 |
+1 |
Aug17 |
160211 |
1252.5 |
1252.5 |
1252.5 |
1252.5 |
+52.6 |
0 |
90 |
+0 |
Oct17 |
160211 |
1253.2 |
1253.2 |
1253.2 |
1253.2 |
+52.4 |
0 |
6 |
+0 |
Dec17 |
160211 |
1205.8 |
1256.6 |
1205.8 |
1254.0 |
+52.3 |
126 |
5,621 |
+29 |
Total Volume and Open Interest |
205,482 |
410,833 |
-3,206 |
Silver(CMX) |
Mar16 |
160211 |
1528.5 |
1599.0 |
1528.5 |
1579.4 |
+51.2 |
54,349 |
90,156 |
-8,428 |
May16 |
160211 |
1526.5 |
1600.5 |
1526.5 |
1581.3 |
+51.1 |
10,680 |
43,866 |
+3,143 |
Jul16 |
160211 |
1537.5 |
1602.0 |
1536.0 |
1583.6 |
+51.0 |
1,938 |
9,768 |
+498 |
Sep16 |
160211 |
1566.0 |
1598.5 |
1566.0 |
1585.6 |
+50.8 |
641 |
5,940 |
+7 |
Dec16 |
160211 |
1550.5 |
1607.5 |
1548.0 |
1588.8 |
+50.7 |
523 |
10,305 |
+51 |
Mar17 |
160211 |
1578.0 |
1598.5 |
1578.0 |
1592.2 |
+50.4 |
35 |
64 |
+25 |
May17 |
160211 |
1594.5 |
1594.5 |
1594.5 |
1594.5 |
+50.0 |
0 |
26 |
+0 |
Total Volume and Open Interest |
68,311 |
164,664 |
-4,826 |
Platinum(NYMEX) |
Apr16 |
160211 |
937.3 |
970.8 |
934.5 |
963.2 |
+29.0 |
13,922 |
59,672 |
-523 |
Jul16 |
160211 |
936.9 |
968.8 |
936.9 |
963.5 |
+28.9 |
383 |
5,622 |
+20 |
Oct16 |
160211 |
938.1 |
964.9 |
938.1 |
964.9 |
+29.0 |
50 |
114 |
+46 |
Jan17 |
160211 |
966.2 |
966.2 |
966.2 |
966.2 |
+29.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,360 |
65,426 |
-456 |
Palladium(NYMEX) |
Mar16 |
160211 |
522.50 |
531.40 |
520.25 |
524.45 |
-0.25 |
4,470 |
21,443 |
-754 |
Jun16 |
160211 |
526.00 |
532.10 |
522.30 |
525.20 |
-0.30 |
1,026 |
5,568 |
+596 |
Sep16 |
160211 |
525.85 |
525.85 |
525.85 |
525.85 |
-0.35 |
0 |
159 |
+0 |
Total Volume and Open Interest |
5,496 |
27,198 |
-158 |
Copper(CMX) |
Mar16 |
160211 |
201.85 |
203.05 |
199.85 |
200.65 |
-2.05 |
78,882 |
85,556 |
-4,655 |
May16 |
160211 |
202.05 |
203.25 |
200.20 |
200.95 |
-2.05 |
24,939 |
63,634 |
+4,148 |
Jul16 |
160211 |
201.30 |
203.55 |
201.00 |
201.35 |
-2.00 |
5,585 |
20,062 |
+1,855 |
Sep16 |
160211 |
200.90 |
202.95 |
200.60 |
201.50 |
-1.95 |
3,650 |
8,348 |
-1,439 |
Dec16 |
160211 |
202.25 |
203.90 |
201.30 |
201.75 |
-1.85 |
857 |
5,030 |
-188 |
Total Volume and Open Interest |
114,753 |
189,518 |
-310 |
E-mini DJIA Index(CBOT) |
Mar16 |
160211 |
15830 |
15863 |
15452 |
15612 |
-254 |
296,252 |
63,402 |
-1,214 |
Jun16 |
160211 |
15700 |
15718 |
15370 |
15522 |
-256 |
88 |
968 |
+43 |
Sep16 |
160211 |
15450 |
15450 |
15450 |
15450 |
-256 |
11 |
103 |
-5 |
Dec16 |
160211 |
15390 |
15390 |
15390 |
15390 |
-256 |
0 |
1 |
+0 |
Total Volume and Open Interest |
296,351 |
64,474 |
-1,176 |
S & P 500(CME) |
Mar16 |
160211 |
1842.50 |
1845.90 |
1803.50 |
1824.50 |
-22.20 |
7,902 |
126,572 |
+88 |
Jun16 |
160211 |
1814.50 |
1825.00 |
1798.80 |
1815.40 |
-22.40 |
263 |
2,720 |
+46 |
Sep16 |
160211 |
1807.80 |
1808.20 |
1791.20 |
1807.80 |
-22.40 |
1 |
199 |
+1 |
Dec16 |
160211 |
1800.40 |
1802.00 |
1785.00 |
1800.40 |
-23.60 |
|
|
|
Total Volume and Open Interest |
8,166 |
129,491 |
+135 |
S & P 500 E-Mini(Globex) |
Mar16 |
160211 |
1842.25 |
1847.25 |
1802.50 |
1824.50 |
-22.25 |
2,792,208 |
3,002,017 |
-18,277 |
Jun16 |
160211 |
1834.75 |
1837.75 |
1794.50 |
1815.40 |
-22.35 |
10,959 |
58,060 |
+5,086 |
Sep16 |
160211 |
1825.00 |
1826.25 |
1787.50 |
1807.80 |
-22.45 |
216 |
6,797 |
+37 |
Dec16 |
160211 |
1821.75 |
1821.75 |
1785.00 |
1800.40 |
-23.60 |
25 |
430 |
+1 |
Total Volume and Open Interest |
2,803,408 |
3,067,305 |
-13,153 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160211 |
3963.00 |
3985.50 |
3862.30 |
3961.30 |
-6.00 |
499,993 |
284,583 |
-8,136 |
Jun16 |
160211 |
3933.00 |
3977.50 |
3856.50 |
3953.80 |
-6.20 |
118 |
629 |
+16 |
Sep16 |
160211 |
3950.30 |
3950.30 |
3902.00 |
3950.30 |
-6.20 |
0 |
20 |
+0 |
Total Volume and Open Interest |
500,111 |
285,308 |
-8,120 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160211 |
1249.30 |
1252.10 |
1225.20 |
1235.00 |
-18.10 |
28,148 |
100,746 |
+816 |
Jun16 |
160211 |
1230.20 |
1230.20 |
1225.30 |
1230.20 |
-18.10 |
0 |
2 |
+0 |
Sep16 |
160211 |
1225.90 |
1225.90 |
1225.90 |
1225.90 |
-18.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
28,148 |
100,764 |
+816 |
Volatility Index(CBOE) |
Feb16 |
160211 |
26.25 |
29.45 |
26.25 |
28.13 |
+1.85 |
101,656 |
69,809 |
-8,852 |
Mar16 |
160211 |
24.65 |
26.92 |
24.65 |
25.78 |
+1.15 |
92,626 |
98,944 |
+1,146 |
Apr16 |
160211 |
24.13 |
26.10 |
24.13 |
25.23 |
+1.13 |
23,524 |
25,707 |
+821 |
May16 |
160211 |
23.70 |
25.45 |
23.70 |
24.73 |
+1.05 |
9,102 |
18,068 |
+459 |
Total Volume and Open Interest |
239,388 |
256,922 |
-6,899 |
Russell 2000(ICE) |
Mar16 |
160211 |
953.60 |
958.50 |
936.20 |
950.70 |
-8.80 |
156,304 |
439,019 |
+2,130 |
Jun16 |
160211 |
947.60 |
947.60 |
945.20 |
945.20 |
-8.80 |
15 |
60 |
-8 |
Sep16 |
160211 |
941.40 |
941.40 |
941.40 |
941.40 |
-8.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
156,319 |
439,092 |
+2,122 |
Nikkei 225(CME) |
Mar16 |
160211 |
15560 |
15640 |
15045 |
15240 |
-320 |
32,184 |
41,429 |
-747 |
Jun16 |
160211 |
15490 |
15490 |
15040 |
15220 |
-315 |
21 |
57 |
+8 |
Total Volume and Open Interest |
32,205 |
41,491 |
-739 |
Nikkei 225(SGX) |
Mar16 |
160210 |
16085 |
16340 |
15415 |
15705 |
-370 |
89,515 |
240,636 |
+4,929 |
Jun16 |
160210 |
16100 |
16200 |
15460 |
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 |
160211 |
4005.0 |
4014.0 |
3889.5 |
3896.0 |
-164.5 |
171,697 |
260,842 |
+6,324 |
Mar16 |
160211 |
4001.0 |
4011.5 |
3892.5 |
3894.5 |
-164.5 |
1,133 |
17,672 |
+192 |
Apr16 |
160211 |
3886.0 |
3886.0 |
3886.0 |
3886.0 |
-164.5 |
|
|
|
Total Volume and Open Interest |
172,830 |
278,519 |
+6,516 |
Hang Seng Index(HKFE) |
Feb16 |
160211 |
19309 |
19350 |
18270 |
18378 |
-935 |
111,554 |
106,709 |
-920 |
Mar16 |
160211 |
19232 |
19252 |
17977 |
18307 |
-934 |
1,251 |
9,343 |
+289 |
Total Volume and Open Interest |
113,354 |
119,696 |
-593 |
DAX(EUREX) |
Mar16 |
160211 |
8885.0 |
8914.5 |
8690.5 |
8773.5 |
-251.0 |
174,555 |
141,274 |
-4,308 |
Jun16 |
160211 |
8928.0 |
8950.0 |
8730.0 |
8810.5 |
-251.0 |
654 |
18,773 |
+258 |
Sep16 |
160211 |
8925.5 |
8925.5 |
8732.0 |
8804.5 |
-250.0 |
19 |
383 |
+1 |
Total Volume and Open Interest |
175,228 |
160,430 |
-4,049 |
FT-SE 100(EURONEXT) |
Mar16 |
160211 |
5554.00 |
5583.00 |
5448.00 |
5496.50 |
-120.00 |
187,851 |
628,804 |
+13,781 |
Jun16 |
160211 |
5472.00 |
5473.00 |
5412.50 |
5439.00 |
-120.00 |
92 |
3,677 |
+71 |
Sep16 |
160211 |
5392.50 |
5392.50 |
5392.50 |
5392.50 |
-120.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
187,943 |
634,237 |
+13,852 |
SPI 200(SFE) |
Mar16 |
160211 |
4714.0 |
4778.0 |
4711.0 |
4767.0 |
+57.0 |
43,289 |
246,037 |
+1,056 |
Jun16 |
160211 |
4721.0 |
4754.0 |
4710.0 |
4754.0 |
+56.0 |
13 |
2,187 |
+4 |
Sep16 |
160211 |
4674.0 |
4702.0 |
4674.0 |
4702.0 |
+56.0 |
0 |
744 |
+0 |
Total Volume and Open Interest |
43,333 |
250,547 |
+1,082 |
FTSE MIB(ISE) |
Mar16 |
160211 |
16440.00 |
16445.00 |
15765.00 |
15848.00 |
-823.00 |
81,058 |
66,810 |
+541 |
Jun16 |
160211 |
16020.00 |
16020.00 |
15355.00 |
15428.00 |
-823.00 |
315 |
2,369 |
+166 |
Sep16 |
160211 |
15293.00 |
15293.00 |
15293.00 |
15293.00 |
-823.00 |
|
|
|
Total Volume and Open Interest |
81,373 |
69,179 |
+707 |
KOSPI 200(KFE) |
Mar16 |
160211 |
226.00 |
227.00 |
225.15 |
227.00 |
-7.00 |
193,682 |
113,187 |
+804 |
Jun16 |
160211 |
226.35 |
228.00 |
226.00 |
228.00 |
-6.80 |
880 |
3,588 |
-127 |
Sep16 |
160211 |
229.55 |
229.55 |
228.95 |
228.95 |
-6.75 |
2 |
352 |
+2 |
Total Volume and Open Interest |
194,571 |
119,130 |
+685 |
GSCI(CME) |
Feb16 |
160211 |
273.20 |
276.90 |
272.25 |
273.30 |
-2.85 |
2,192 |
6,469 |
-2,052 |
Mar16 |
160211 |
282.05 |
286.95 |
281.80 |
282.85 |
-2.20 |
2,099 |
5,339 |
+1,986 |
Apr16 |
160211 |
287.55 |
287.55 |
287.55 |
287.55 |
-2.20 |
|
|
|
Total Volume and Open Interest |
4,291 |
11,808 |
-66 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|