|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 19, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160219 |
879.50 |
881.75 |
877.75 |
878.25 |
-1.50 |
171,253 |
181,091 |
-12,550 |
May16 |
160219 |
882.25 |
884.50 |
880.25 |
880.75 |
-2.00 |
129,039 |
267,804 |
+13,443 |
Jul16 |
160219 |
887.00 |
889.25 |
884.50 |
885.25 |
-2.25 |
38,784 |
150,060 |
+3,519 |
Aug16 |
160219 |
889.00 |
889.50 |
886.25 |
886.75 |
-2.25 |
1,246 |
16,152 |
+107 |
Sep16 |
160219 |
887.00 |
890.00 |
885.25 |
885.75 |
-2.50 |
1,237 |
7,817 |
+128 |
Nov16 |
160219 |
889.75 |
892.50 |
887.50 |
888.50 |
-2.00 |
10,543 |
115,926 |
+2,316 |
Jan17 |
160219 |
896.50 |
897.00 |
892.25 |
893.00 |
-2.25 |
478 |
2,653 |
+90 |
Mar17 |
160219 |
895.50 |
898.00 |
893.75 |
893.75 |
-2.50 |
675 |
5,300 |
+60 |
May17 |
160219 |
898.50 |
900.00 |
895.75 |
896.50 |
-2.50 |
371 |
2,413 |
+233 |
Jul17 |
160219 |
903.50 |
904.50 |
902.00 |
902.00 |
-2.25 |
135 |
1,760 |
+48 |
Aug17 |
160219 |
899.50 |
899.50 |
899.50 |
899.50 |
-2.50 |
0 |
48 |
+0 |
Sep17 |
160219 |
892.25 |
892.25 |
892.25 |
892.25 |
-2.25 |
0 |
39 |
+0 |
Nov17 |
160219 |
889.00 |
889.00 |
886.75 |
886.75 |
-2.00 |
85 |
2,360 |
+46 |
Jan18 |
160219 |
891.25 |
891.25 |
891.25 |
891.25 |
-2.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
353,848 |
753,457 |
+7,441 |
Soybean Meal(CBOT) |
Mar16 |
160219 |
263.50 |
265.80 |
263.20 |
264.50 |
+1.00 |
44,482 |
94,068 |
-5,827 |
May16 |
160219 |
265.00 |
267.30 |
265.00 |
266.00 |
+0.70 |
32,574 |
146,853 |
+5,409 |
Jul16 |
160219 |
267.60 |
269.50 |
267.60 |
268.30 |
+0.70 |
8,309 |
88,001 |
+1,407 |
Aug16 |
160219 |
269.10 |
270.70 |
269.00 |
269.50 |
+0.60 |
1,118 |
20,001 |
+127 |
Sep16 |
160219 |
270.30 |
271.80 |
270.30 |
270.80 |
+0.50 |
1,337 |
16,170 |
-16 |
Oct16 |
160219 |
271.00 |
272.80 |
271.00 |
271.70 |
+0.60 |
405 |
12,177 |
+28 |
Dec16 |
160219 |
273.00 |
275.10 |
272.90 |
273.70 |
+0.60 |
3,030 |
42,179 |
+375 |
Jan17 |
160219 |
275.60 |
275.80 |
274.60 |
274.70 |
+0.30 |
239 |
2,691 |
+80 |
Mar17 |
160219 |
276.30 |
277.10 |
275.90 |
275.90 |
+0.20 |
662 |
3,397 |
+82 |
May17 |
160219 |
276.70 |
278.20 |
276.70 |
276.80 |
+0.10 |
319 |
1,355 |
+146 |
Total Volume and Open Interest |
92,540 |
429,362 |
+1,814 |
Soybean Oil(CBOT) |
Mar16 |
160219 |
31.84 |
31.94 |
31.32 |
31.39 |
-0.44 |
47,633 |
79,609 |
-2,602 |
May16 |
160219 |
32.05 |
32.18 |
31.56 |
31.63 |
-0.43 |
32,209 |
160,901 |
+6,973 |
Jul16 |
160219 |
32.28 |
32.39 |
31.78 |
31.86 |
-0.43 |
11,853 |
86,115 |
+222 |
Aug16 |
160219 |
32.36 |
32.45 |
31.85 |
31.93 |
-0.43 |
1,799 |
16,261 |
+407 |
Sep16 |
160219 |
32.36 |
32.49 |
31.94 |
31.98 |
-0.42 |
1,223 |
11,082 |
-131 |
Oct16 |
160219 |
32.33 |
32.46 |
31.91 |
31.97 |
-0.43 |
1,276 |
9,713 |
+11 |
Dec16 |
160219 |
32.40 |
32.55 |
31.97 |
32.06 |
-0.41 |
5,561 |
40,875 |
+633 |
Jan17 |
160219 |
32.75 |
32.75 |
32.20 |
32.26 |
-0.44 |
387 |
2,927 |
+16 |
Mar17 |
160219 |
32.90 |
32.90 |
32.36 |
32.43 |
-0.42 |
431 |
4,191 |
+38 |
May17 |
160219 |
32.64 |
32.69 |
32.49 |
32.55 |
-0.41 |
111 |
1,968 |
+53 |
Total Volume and Open Interest |
102,513 |
423,208 |
+5,620 |
Canola(WCE) |
Mar16 |
160219 |
464.1 |
470.4 |
463.5 |
466.6 |
+2.4 |
14,360 |
36,067 |
-2,984 |
May16 |
160219 |
469.5 |
474.0 |
469.0 |
470.5 |
+0.7 |
13,833 |
96,736 |
+5,467 |
Jul16 |
160219 |
473.9 |
478.3 |
473.2 |
475.4 |
+1.5 |
4,293 |
24,548 |
-213 |
Nov16 |
160219 |
475.8 |
479.7 |
474.5 |
475.9 |
+0.2 |
3,505 |
17,133 |
+478 |
Jan17 |
160219 |
482.2 |
482.9 |
478.2 |
479.8 |
+0.6 |
148 |
1,323 |
+105 |
Total Volume and Open Interest |
36,139 |
175,923 |
+2,853 |
Corn(CBOT) |
Mar16 |
160219 |
365.25 |
367.50 |
364.75 |
365.50 |
unch |
174,335 |
345,630 |
-25,198 |
May16 |
160219 |
369.25 |
371.25 |
368.75 |
369.25 |
-0.50 |
100,810 |
474,622 |
+14,604 |
Jul16 |
160219 |
373.75 |
375.50 |
373.25 |
373.75 |
unch |
35,544 |
264,430 |
+1,368 |
Sep16 |
160219 |
378.75 |
380.25 |
378.25 |
378.75 |
unch |
8,222 |
106,113 |
+1,078 |
Dec16 |
160219 |
386.50 |
387.75 |
386.00 |
386.50 |
unch |
18,225 |
167,659 |
+392 |
Mar17 |
160219 |
394.50 |
395.75 |
394.25 |
394.50 |
unch |
12,635 |
30,890 |
+10,157 |
May17 |
160219 |
400.00 |
400.00 |
398.75 |
399.25 |
-0.75 |
693 |
3,565 |
+30 |
Jul17 |
160219 |
402.50 |
404.00 |
402.25 |
402.50 |
-0.50 |
641 |
4,701 |
+52 |
Sep17 |
160219 |
395.00 |
395.00 |
394.25 |
394.25 |
+0.25 |
464 |
1,642 |
+42 |
Dec17 |
160219 |
394.50 |
394.50 |
392.00 |
393.25 |
unch |
742 |
9,467 |
+229 |
Total Volume and Open Interest |
352,331 |
1,409,816 |
+2,754 |
Wheat(CBOT) |
Mar16 |
160219 |
462.00 |
464.25 |
460.00 |
461.75 |
-0.50 |
69,086 |
125,147 |
-6,613 |
May16 |
160219 |
468.00 |
470.50 |
466.25 |
466.75 |
-1.75 |
62,608 |
171,010 |
+516 |
Jul16 |
160219 |
476.25 |
477.50 |
473.25 |
474.00 |
-1.50 |
24,935 |
108,677 |
+4,469 |
Sep16 |
160219 |
486.25 |
487.25 |
483.75 |
484.00 |
-1.50 |
5,012 |
15,409 |
+767 |
Dec16 |
160219 |
500.50 |
501.50 |
497.25 |
498.25 |
-1.75 |
4,531 |
33,579 |
-214 |
Mar17 |
160219 |
510.00 |
511.00 |
507.75 |
507.75 |
-1.75 |
982 |
4,966 |
+503 |
Total Volume and Open Interest |
167,214 |
459,524 |
-553 |
Wheat(KCBT) |
Mar16 |
160219 |
452.75 |
459.75 |
451.00 |
457.00 |
+3.75 |
16,123 |
44,813 |
-5,466 |
May16 |
160219 |
462.25 |
469.00 |
460.50 |
466.25 |
+3.25 |
18,325 |
76,072 |
+6,012 |
Jul16 |
160219 |
472.75 |
479.00 |
471.00 |
476.50 |
+3.25 |
8,320 |
64,109 |
+2,343 |
Sep16 |
160219 |
485.00 |
492.25 |
485.00 |
490.25 |
+3.00 |
726 |
9,588 |
+221 |
Dec16 |
160219 |
506.50 |
512.75 |
505.25 |
510.50 |
+2.75 |
915 |
18,678 |
-29 |
Mar17 |
160219 |
520.75 |
523.75 |
520.75 |
523.75 |
+2.50 |
197 |
7,293 |
+11 |
May17 |
160219 |
532.00 |
532.00 |
532.00 |
532.00 |
+2.50 |
1 |
2,355 |
+0 |
Total Volume and Open Interest |
44,612 |
223,248 |
+3,091 |
Wheat(MGE) |
Mar16 |
160219 |
492.00 |
495.50 |
491.75 |
493.25 |
+0.75 |
4,927 |
19,204 |
-1,697 |
May16 |
160219 |
493.75 |
498.75 |
493.25 |
497.75 |
+3.25 |
4,125 |
25,614 |
+1,024 |
Jul16 |
160219 |
501.25 |
506.50 |
501.00 |
505.50 |
+3.75 |
1,438 |
17,184 |
-352 |
Sep16 |
160219 |
511.50 |
515.50 |
511.50 |
515.50 |
+4.00 |
239 |
7,585 |
-41 |
Dec16 |
160219 |
527.00 |
530.25 |
526.75 |
530.25 |
+3.50 |
79 |
6,322 |
+8 |
Mar17 |
160219 |
540.25 |
545.00 |
540.25 |
544.50 |
+3.00 |
51 |
2,411 |
+3 |
Total Volume and Open Interest |
10,860 |
79,148 |
-1,054 |
Oats(CBOT) |
Mar16 |
160219 |
196.50 |
198.00 |
191.25 |
192.00 |
-6.50 |
867 |
3,541 |
-673 |
May16 |
160219 |
200.00 |
200.75 |
195.75 |
196.00 |
-4.75 |
781 |
5,166 |
+635 |
Jul16 |
160219 |
207.00 |
207.75 |
204.00 |
204.00 |
-4.75 |
32 |
1,646 |
+24 |
Sep16 |
160219 |
213.25 |
213.25 |
210.25 |
210.25 |
-3.75 |
1 |
36 |
+1 |
Total Volume and Open Interest |
1,684 |
10,629 |
-10 |
Rough Rice(CBOT) |
Mar16 |
160219 |
10.86 |
11.03 |
10.84 |
11.02 |
+0.16 |
643 |
6,815 |
-396 |
May16 |
160219 |
11.15 |
11.31 |
11.11 |
11.30 |
+0.16 |
421 |
4,662 |
+62 |
Jul16 |
160219 |
11.53 |
11.57 |
11.53 |
11.57 |
+0.16 |
42 |
1,321 |
+5 |
Sep16 |
160219 |
11.69 |
11.69 |
11.69 |
11.69 |
+0.15 |
1 |
163 |
+1 |
Total Volume and Open Interest |
1,107 |
12,965 |
-328 |
Live Cattle(CME) |
Feb16 |
160219 |
134.880 |
135.950 |
134.550 |
135.380 |
+0.230 |
1,711 |
7,273 |
-784 |
Apr16 |
160219 |
134.200 |
134.825 |
133.285 |
133.950 |
-0.430 |
25,843 |
120,762 |
-2,508 |
Jun16 |
160219 |
123.385 |
123.900 |
122.580 |
123.150 |
-0.300 |
10,803 |
68,687 |
+438 |
Aug16 |
160219 |
119.300 |
119.730 |
118.535 |
119.100 |
-0.380 |
8,249 |
36,755 |
+1,298 |
Oct16 |
160219 |
119.430 |
119.950 |
118.750 |
119.150 |
-0.530 |
3,779 |
20,689 |
+565 |
Dec16 |
160219 |
119.580 |
120.100 |
118.885 |
119.250 |
-0.650 |
790 |
12,233 |
+47 |
Total Volume and Open Interest |
51,498 |
271,231 |
-904 |
Feeder Cattle(CME) |
Mar16 |
160219 |
156.300 |
157.130 |
154.750 |
155.880 |
-0.605 |
4,207 |
12,350 |
-126 |
Apr16 |
160219 |
155.300 |
155.950 |
153.750 |
154.630 |
-0.870 |
3,111 |
9,588 |
-35 |
May16 |
160219 |
153.650 |
154.150 |
152.235 |
152.950 |
-1.050 |
1,965 |
7,307 |
+121 |
Aug16 |
160219 |
153.100 |
153.735 |
151.785 |
152.435 |
-1.050 |
1,425 |
7,957 |
+179 |
Sep16 |
160219 |
150.600 |
151.130 |
149.500 |
150.000 |
-1.200 |
251 |
760 |
+36 |
Oct16 |
160219 |
148.200 |
148.785 |
147.130 |
147.435 |
-1.445 |
143 |
747 |
+32 |
Nov16 |
160219 |
143.850 |
144.735 |
143.100 |
143.800 |
-0.830 |
90 |
854 |
+20 |
Total Volume and Open Interest |
11,206 |
39,612 |
+235 |
Lean Hogs(CME) |
Apr16 |
160219 |
70.080 |
70.400 |
68.350 |
68.900 |
-1.885 |
17,511 |
85,755 |
+1,839 |
May16 |
160219 |
76.150 |
76.150 |
74.800 |
75.250 |
-1.500 |
103 |
1,600 |
-25 |
Jun16 |
160219 |
79.600 |
79.980 |
78.580 |
79.150 |
-1.150 |
7,442 |
40,618 |
+1,903 |
Jul16 |
160219 |
79.600 |
79.785 |
78.430 |
79.100 |
-0.900 |
2,316 |
14,797 |
+490 |
Aug16 |
160219 |
78.750 |
79.000 |
77.830 |
78.600 |
-0.550 |
2,023 |
16,500 |
+471 |
Oct16 |
160219 |
67.930 |
68.150 |
67.300 |
68.035 |
-0.250 |
922 |
18,248 |
+278 |
Dec16 |
160219 |
63.050 |
63.535 |
62.735 |
63.485 |
-0.015 |
357 |
11,603 |
-47 |
Feb17 |
160219 |
65.635 |
65.850 |
65.285 |
65.785 |
-0.015 |
79 |
3,189 |
-13 |
Total Volume and Open Interest |
30,775 |
193,007 |
+4,905 |
Class III Milk(CME) |
Feb16 |
160219 |
13.82 |
13.83 |
13.81 |
13.82 |
-0.02 |
46 |
4,457 |
+0 |
Mar16 |
160219 |
13.82 |
13.88 |
13.82 |
13.85 |
-0.03 |
163 |
4,989 |
-17 |
Apr16 |
160219 |
13.87 |
13.88 |
13.80 |
13.81 |
-0.06 |
179 |
4,363 |
+110 |
May16 |
160219 |
13.97 |
14.03 |
13.93 |
13.93 |
-0.12 |
119 |
3,632 |
+50 |
Jun16 |
160219 |
14.31 |
14.39 |
14.31 |
14.34 |
-0.07 |
62 |
2,816 |
+36 |
Jul16 |
160219 |
14.75 |
14.80 |
14.75 |
14.75 |
-0.02 |
91 |
2,565 |
+43 |
Aug16 |
160219 |
15.14 |
15.19 |
15.11 |
15.12 |
-0.06 |
58 |
2,312 |
+51 |
Sep16 |
160219 |
15.43 |
15.54 |
15.43 |
15.50 |
+0.03 |
42 |
2,294 |
+37 |
Oct16 |
160219 |
15.77 |
15.80 |
15.76 |
15.79 |
+0.04 |
41 |
1,804 |
+37 |
Nov16 |
160219 |
15.80 |
15.85 |
15.80 |
15.84 |
+0.06 |
39 |
1,625 |
+35 |
Dec16 |
160219 |
15.78 |
15.82 |
15.76 |
15.82 |
+0.04 |
39 |
1,541 |
+37 |
Jan17 |
160219 |
15.70 |
15.70 |
15.70 |
15.70 |
unch |
4 |
277 |
+4 |
Feb17 |
160219 |
15.65 |
15.65 |
15.65 |
15.65 |
unch |
8 |
215 |
+4 |
Total Volume and Open Interest |
891 |
33,686 |
+427 |
Cocoa(ICE) |
Mar16 |
160219 |
2876 |
2892 |
2823 |
2836 |
-50 |
346 |
673 |
-287 |
May16 |
160219 |
2897 |
2920 |
2839 |
2857 |
-61 |
21,807 |
93,072 |
-22 |
Jul16 |
160219 |
2898 |
2917 |
2840 |
2856 |
-60 |
7,594 |
47,081 |
+767 |
Sep16 |
160219 |
2885 |
2904 |
2831 |
2847 |
-57 |
2,546 |
37,229 |
+172 |
Dec16 |
160219 |
2856 |
2875 |
2805 |
2821 |
-54 |
1,373 |
18,576 |
+388 |
Mar17 |
160219 |
2850 |
2857 |
2789 |
2805 |
-53 |
557 |
22,242 |
+182 |
May17 |
160219 |
2847 |
2847 |
2793 |
2799 |
-50 |
240 |
3,464 |
+203 |
Total Volume and Open Interest |
34,488 |
228,763 |
+1,404 |
Coffee "C"(ICE) |
Mar16 |
160219 |
114.25 |
116.65 |
114.00 |
115.75 |
+1.60 |
17,085 |
9,323 |
-8,751 |
May16 |
160219 |
115.95 |
117.60 |
115.10 |
116.55 |
+0.45 |
29,361 |
87,764 |
+3,446 |
Jul16 |
160219 |
117.80 |
119.30 |
116.95 |
118.40 |
+0.40 |
8,302 |
36,946 |
+371 |
Sep16 |
160219 |
120.10 |
121.05 |
118.70 |
120.15 |
+0.35 |
2,750 |
18,690 |
+243 |
Dec16 |
160219 |
122.20 |
123.00 |
120.80 |
122.20 |
+0.30 |
1,437 |
19,689 |
-408 |
Mar17 |
160219 |
123.50 |
124.45 |
123.00 |
124.40 |
+0.25 |
259 |
5,291 |
-10 |
Total Volume and Open Interest |
59,462 |
183,283 |
-5,141 |
Orange Juice(ICE) |
Mar16 |
160219 |
130.10 |
132.35 |
129.25 |
130.60 |
+0.50 |
944 |
3,507 |
-512 |
May16 |
160219 |
131.50 |
132.65 |
129.25 |
130.65 |
+0.35 |
918 |
7,234 |
+520 |
Jul16 |
160219 |
132.60 |
132.60 |
130.30 |
130.75 |
+0.35 |
0 |
1,139 |
+0 |
Sep16 |
160219 |
131.10 |
131.10 |
131.10 |
131.10 |
+0.25 |
0 |
364 |
+0 |
Nov16 |
160219 |
131.20 |
131.20 |
131.20 |
131.20 |
+0.05 |
0 |
28 |
+0 |
Jan17 |
160219 |
132.40 |
132.40 |
132.40 |
132.40 |
+0.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,862 |
12,283 |
+8 |
Sugar #11(ICE) |
Mar16 |
160219 |
12.76 |
12.80 |
12.50 |
12.52 |
-0.26 |
49,453 |
105,554 |
-17,085 |
May16 |
160219 |
12.85 |
12.87 |
12.61 |
12.67 |
-0.18 |
57,354 |
302,740 |
+7,079 |
Jul16 |
160219 |
12.90 |
12.90 |
12.68 |
12.75 |
-0.10 |
19,907 |
197,331 |
+5,384 |
Oct16 |
160219 |
13.08 |
13.10 |
12.92 |
13.00 |
-0.06 |
8,703 |
94,704 |
+2,560 |
Mar17 |
160219 |
13.62 |
13.66 |
13.48 |
13.56 |
-0.06 |
2,519 |
72,417 |
+235 |
May17 |
160219 |
13.47 |
13.48 |
13.34 |
13.38 |
-0.09 |
285 |
8,469 |
-47 |
Jul17 |
160219 |
13.31 |
13.33 |
13.16 |
13.20 |
-0.11 |
248 |
14,282 |
-39 |
Oct17 |
160219 |
13.41 |
13.43 |
13.23 |
13.28 |
-0.13 |
117 |
15,399 |
-27 |
Total Volume and Open Interest |
138,588 |
820,814 |
-1,942 |
London Cocoa(LCE) |
Mar16 |
160219 |
2099 |
2123 |
2054 |
2058 |
-51 |
8,268 |
59,696 |
-1,187 |
May16 |
160219 |
2106 |
2131 |
2070 |
2075 |
-45 |
17,858 |
48,521 |
-1,475 |
Jul16 |
160219 |
2107 |
2130 |
2072 |
2076 |
-43 |
10,461 |
47,838 |
+2,237 |
Sep16 |
160219 |
2101 |
2115 |
2060 |
2064 |
-40 |
3,972 |
48,382 |
+736 |
Dec16 |
160219 |
2049 |
2073 |
2022 |
2026 |
-37 |
3,219 |
32,253 |
+752 |
Mar17 |
160219 |
2022 |
2045 |
1997 |
2002 |
-34 |
1,842 |
32,952 |
+309 |
May17 |
160219 |
2042 |
2044 |
1996 |
2002 |
-34 |
269 |
2,429 |
+204 |
Total Volume and Open Interest |
45,962 |
272,911 |
+1,604 |
London Sugar(LCE) |
May16 |
160219 |
371.00 |
371.40 |
367.20 |
368.40 |
-1.50 |
4,697 |
36,512 |
-872 |
Aug16 |
160219 |
369.90 |
369.90 |
365.60 |
366.90 |
-1.40 |
1,506 |
17,435 |
-208 |
Oct16 |
160219 |
370.00 |
370.00 |
367.00 |
368.20 |
-1.40 |
534 |
9,508 |
+11 |
Dec16 |
160219 |
372.90 |
373.50 |
370.90 |
372.00 |
-1.50 |
404 |
4,835 |
+207 |
Mar17 |
160219 |
376.20 |
376.30 |
373.50 |
374.80 |
-2.00 |
52 |
3,330 |
+36 |
Total Volume and Open Interest |
7,252 |
73,827 |
-791 |
Cotton(ICE) |
Mar16 |
160219 |
60.10 |
60.42 |
59.80 |
60.01 |
+0.10 |
10,596 |
15,277 |
-4,267 |
May16 |
160219 |
59.57 |
59.97 |
59.35 |
59.54 |
-0.16 |
19,679 |
110,017 |
+5,857 |
Jul16 |
160219 |
59.81 |
60.05 |
59.54 |
59.68 |
-0.13 |
3,713 |
36,309 |
+1,181 |
Oct16 |
160219 |
59.07 |
59.07 |
59.07 |
59.07 |
-0.20 |
0 |
2 |
+0 |
Dec16 |
160219 |
59.73 |
59.87 |
59.38 |
59.56 |
-0.16 |
1,478 |
25,243 |
+303 |
Mar17 |
160219 |
60.48 |
60.48 |
60.02 |
60.11 |
-0.18 |
302 |
4,382 |
+5 |
Total Volume and Open Interest |
35,928 |
191,821 |
+3,144 |
Lumber(CME) |
Mar16 |
160219 |
264.0 |
266.8 |
261.0 |
262.6 |
-0.5 |
505 |
2,565 |
-94 |
May16 |
160219 |
262.1 |
263.5 |
257.9 |
259.7 |
-0.4 |
412 |
2,403 |
+188 |
Jul16 |
160219 |
262.2 |
262.6 |
261.3 |
261.3 |
+1.5 |
24 |
491 |
+3 |
Sep16 |
160219 |
263.5 |
263.6 |
263.4 |
263.4 |
+3.0 |
3 |
64 |
+2 |
Total Volume and Open Interest |
944 |
5,559 |
+99 |
Crude Oil(NYM) |
Mar16 |
160219 |
30.60 |
30.73 |
29.05 |
29.64 |
-1.13 |
578,639 |
84,411 |
-77,659 |
Apr16 |
160219 |
32.70 |
32.99 |
31.34 |
31.75 |
-1.18 |
458,686 |
486,921 |
+10,195 |
May16 |
160219 |
34.37 |
34.62 |
33.04 |
33.39 |
-1.16 |
150,051 |
232,944 |
+2,222 |
Jun16 |
160219 |
35.57 |
35.81 |
34.30 |
34.59 |
-1.17 |
94,967 |
180,124 |
+4,187 |
Jul16 |
160219 |
36.40 |
36.72 |
35.25 |
35.50 |
-1.16 |
37,954 |
84,835 |
+2,842 |
Aug16 |
160219 |
37.12 |
37.40 |
36.00 |
36.22 |
-1.16 |
18,024 |
55,331 |
-755 |
Sep16 |
160219 |
37.71 |
38.09 |
36.65 |
36.87 |
-1.15 |
19,903 |
69,850 |
+931 |
Oct16 |
160219 |
38.42 |
38.44 |
37.38 |
37.46 |
-1.15 |
9,498 |
38,944 |
-894 |
Nov16 |
160219 |
38.98 |
39.16 |
37.90 |
38.01 |
-1.15 |
8,642 |
40,745 |
-2,120 |
Dec16 |
160219 |
39.51 |
39.75 |
38.34 |
38.52 |
-1.15 |
60,748 |
181,571 |
+1,130 |
Jan17 |
160219 |
40.01 |
40.05 |
38.87 |
38.98 |
-1.14 |
5,087 |
32,586 |
+899 |
Feb17 |
160219 |
40.60 |
40.60 |
39.28 |
39.41 |
-1.13 |
3,794 |
13,149 |
+435 |
Mar17 |
160219 |
39.90 |
39.90 |
39.81 |
39.81 |
-1.12 |
4,832 |
30,764 |
+478 |
Apr17 |
160219 |
40.47 |
40.47 |
40.19 |
40.19 |
-1.11 |
927 |
8,611 |
+50 |
May17 |
160219 |
40.54 |
40.54 |
40.54 |
40.54 |
-1.09 |
953 |
8,179 |
+229 |
Jun17 |
160219 |
41.63 |
42.03 |
40.66 |
40.86 |
-1.08 |
8,029 |
37,836 |
-564 |
Total Volume and Open Interest |
1,487,268 |
1,782,539 |
-57,512 |
e-miNY Crude Oil(NYM) |
Mar16 |
160219 |
30.675 |
30.725 |
29.075 |
29.650 |
-1.125 |
20,600 |
5,808 |
-775 |
Apr16 |
160219 |
32.700 |
32.975 |
31.325 |
31.750 |
-1.175 |
3,981 |
4,108 |
+16 |
May16 |
160219 |
34.250 |
34.550 |
33.050 |
33.400 |
-1.150 |
167 |
423 |
-21 |
Jun16 |
160219 |
35.500 |
35.700 |
34.450 |
34.600 |
-1.150 |
40 |
216 |
+3 |
Jul16 |
160219 |
35.425 |
35.525 |
35.300 |
35.500 |
-1.150 |
16 |
172 |
+0 |
Aug16 |
160219 |
36.150 |
36.350 |
36.150 |
36.225 |
-1.150 |
4 |
55 |
+0 |
Sep16 |
160219 |
36.975 |
36.975 |
36.875 |
36.875 |
-1.150 |
1 |
79 |
+1 |
Oct16 |
160219 |
37.450 |
37.450 |
37.450 |
37.450 |
-1.150 |
0 |
42 |
+0 |
Nov16 |
160219 |
38.000 |
38.000 |
38.000 |
38.000 |
-1.150 |
0 |
10 |
+0 |
Dec16 |
160219 |
38.525 |
38.525 |
38.525 |
38.525 |
-1.150 |
9 |
223 |
+1 |
Total Volume and Open Interest |
24,821 |
11,648 |
-773 |
NY Harbor ULSD(NYM) |
Mar16 |
160219 |
107.75 |
108.22 |
102.17 |
102.55 |
-5.37 |
53,078 |
49,799 |
-1,772 |
Apr16 |
160219 |
109.10 |
109.80 |
103.58 |
104.09 |
-5.27 |
50,841 |
77,064 |
+3,982 |
May16 |
160219 |
110.68 |
111.33 |
105.57 |
106.05 |
-5.02 |
25,475 |
60,555 |
-474 |
Jun16 |
160219 |
112.65 |
113.09 |
107.56 |
108.10 |
-4.78 |
19,997 |
43,689 |
-415 |
Jul16 |
160219 |
113.39 |
113.71 |
110.00 |
110.33 |
-4.69 |
7,010 |
24,773 |
+206 |
Aug16 |
160219 |
117.05 |
117.05 |
112.33 |
112.58 |
-4.57 |
3,344 |
15,003 |
+215 |
Sep16 |
160219 |
118.62 |
118.75 |
114.93 |
114.93 |
-4.45 |
3,316 |
13,223 |
+222 |
Oct16 |
160219 |
120.95 |
120.95 |
117.17 |
117.26 |
-4.37 |
1,662 |
8,280 |
+28 |
Nov16 |
160219 |
122.35 |
122.35 |
119.49 |
119.50 |
-4.30 |
1,018 |
6,742 |
+90 |
Dec16 |
160219 |
125.28 |
125.28 |
121.09 |
121.52 |
-4.25 |
7,115 |
35,894 |
+403 |
Jan17 |
160219 |
124.60 |
124.85 |
123.00 |
123.30 |
-4.22 |
912 |
12,782 |
+343 |
Feb17 |
160219 |
125.09 |
125.66 |
124.69 |
124.69 |
-4.18 |
233 |
2,820 |
+34 |
Mar17 |
160219 |
128.65 |
128.65 |
125.49 |
125.49 |
-4.15 |
209 |
3,463 |
+60 |
Apr17 |
160219 |
128.00 |
128.00 |
125.59 |
125.59 |
-4.13 |
148 |
1,368 |
+14 |
Total Volume and Open Interest |
176,676 |
370,618 |
+2,897 |
RBOB Gasoline(NYM) |
Mar16 |
160219 |
96.88 |
98.64 |
93.60 |
95.94 |
-1.30 |
47,889 |
44,935 |
-8,284 |
Apr16 |
160219 |
122.33 |
124.02 |
118.71 |
120.69 |
-2.03 |
53,718 |
96,255 |
+4,882 |
May16 |
160219 |
125.01 |
126.69 |
121.60 |
123.52 |
-1.92 |
27,806 |
58,780 |
+63 |
Jun16 |
160219 |
126.10 |
127.40 |
122.45 |
124.28 |
-1.88 |
22,113 |
40,880 |
+1,267 |
Jul16 |
160219 |
126.30 |
126.84 |
122.07 |
123.88 |
-1.81 |
14,967 |
27,769 |
+1,821 |
Aug16 |
160219 |
125.03 |
125.03 |
120.78 |
122.58 |
-1.76 |
10,935 |
24,400 |
+857 |
Sep16 |
160219 |
122.10 |
122.68 |
118.58 |
120.39 |
-1.73 |
10,200 |
27,538 |
+933 |
Oct16 |
160219 |
108.57 |
108.57 |
105.86 |
107.52 |
-1.81 |
4,591 |
17,834 |
+234 |
Nov16 |
160219 |
107.27 |
107.27 |
103.80 |
105.28 |
-1.86 |
3,235 |
10,874 |
+189 |
Dec16 |
160219 |
106.03 |
106.55 |
102.77 |
104.32 |
-1.90 |
6,622 |
28,905 |
+573 |
Total Volume and Open Interest |
206,064 |
410,293 |
+2,587 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160219 |
95.90 |
95.94 |
95.90 |
95.90 |
-1.30 |
0 |
1 |
+0 |
Apr16 |
160219 |
120.70 |
120.70 |
120.69 |
120.70 |
-2.00 |
|
|
|
May16 |
160219 |
123.50 |
123.52 |
123.50 |
123.50 |
-1.90 |
|
|
|
Jun16 |
160219 |
124.30 |
124.30 |
124.28 |
124.30 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar16 |
160219 |
1.856 |
1.870 |
1.794 |
1.804 |
-0.048 |
108,686 |
89,890 |
-18,909 |
Apr16 |
160219 |
1.925 |
1.941 |
1.861 |
1.867 |
-0.060 |
71,191 |
242,990 |
+10,206 |
May16 |
160219 |
2.006 |
2.017 |
1.940 |
1.945 |
-0.059 |
22,836 |
179,604 |
+2,734 |
Jun16 |
160219 |
2.087 |
2.089 |
2.011 |
2.018 |
-0.059 |
14,423 |
53,922 |
+1,112 |
Jul16 |
160219 |
2.151 |
2.152 |
2.087 |
2.094 |
-0.056 |
20,119 |
68,780 |
+1,294 |
Aug16 |
160219 |
2.200 |
2.200 |
2.130 |
2.137 |
-0.055 |
9,502 |
32,756 |
-559 |
Sep16 |
160219 |
2.207 |
2.212 |
2.146 |
2.154 |
-0.054 |
8,819 |
57,927 |
+2,419 |
Oct16 |
160219 |
2.237 |
2.242 |
2.178 |
2.185 |
-0.053 |
14,150 |
78,509 |
+2,423 |
Nov16 |
160219 |
2.323 |
2.341 |
2.279 |
2.287 |
-0.050 |
1,925 |
21,431 |
+96 |
Dec16 |
160219 |
2.534 |
2.538 |
2.476 |
2.484 |
-0.048 |
2,882 |
28,604 |
+257 |
Jan17 |
160219 |
2.654 |
2.654 |
2.592 |
2.602 |
-0.046 |
5,976 |
44,310 |
+615 |
Feb17 |
160219 |
2.642 |
2.644 |
2.586 |
2.595 |
-0.047 |
1,189 |
10,124 |
+632 |
Mar17 |
160219 |
2.608 |
2.613 |
2.552 |
2.562 |
-0.048 |
1,825 |
29,085 |
+548 |
Apr17 |
160219 |
2.438 |
2.438 |
2.400 |
2.405 |
-0.047 |
2,091 |
24,294 |
+247 |
May17 |
160219 |
2.476 |
2.476 |
2.408 |
2.412 |
-0.049 |
780 |
6,622 |
+656 |
Jun17 |
160219 |
2.478 |
2.486 |
2.448 |
2.452 |
-0.050 |
40 |
3,544 |
+15 |
Total Volume and Open Interest |
287,930 |
1,015,813 |
+4,754 |
Brent Crude Oil(ICE) |
Apr16 |
160219 |
33.88 |
34.46 |
32.68 |
33.01 |
-1.27 |
355,922 |
241,051 |
-22,611 |
May16 |
160219 |
34.48 |
35.03 |
33.33 |
33.62 |
-1.26 |
176,548 |
442,067 |
+32,892 |
Jun16 |
160219 |
35.21 |
35.70 |
34.06 |
34.34 |
-1.23 |
114,439 |
277,397 |
+3,797 |
Jul16 |
160219 |
35.85 |
36.33 |
34.76 |
35.02 |
-1.22 |
43,525 |
129,083 |
+901 |
Aug16 |
160219 |
36.52 |
36.99 |
35.48 |
35.73 |
-1.21 |
25,191 |
100,214 |
+1,031 |
Sep16 |
160219 |
37.19 |
37.63 |
36.16 |
36.41 |
-1.20 |
30,143 |
105,411 |
-724 |
Oct16 |
160219 |
37.82 |
38.25 |
36.80 |
37.04 |
-1.19 |
10,828 |
54,565 |
-75 |
Nov16 |
160219 |
38.49 |
38.76 |
37.41 |
37.65 |
-1.17 |
7,330 |
55,926 |
+941 |
Dec16 |
160219 |
39.02 |
39.41 |
38.01 |
38.24 |
-1.16 |
74,333 |
308,416 |
+4,952 |
Jan17 |
160219 |
39.30 |
39.30 |
38.75 |
38.75 |
-1.15 |
2,559 |
42,746 |
+516 |
Feb17 |
160219 |
39.40 |
39.40 |
39.27 |
39.27 |
-1.14 |
4,437 |
40,506 |
+364 |
Mar17 |
160219 |
39.79 |
39.79 |
39.79 |
39.79 |
-1.12 |
4,338 |
32,835 |
+130 |
Apr17 |
160219 |
40.28 |
40.28 |
40.28 |
40.28 |
-1.11 |
866 |
14,878 |
+224 |
May17 |
160219 |
40.72 |
40.72 |
40.72 |
40.72 |
-1.10 |
1,151 |
14,349 |
+312 |
Total Volume and Open Interest |
890,941 |
2,202,695 |
+27,571 |
Gas Oil(ICE) |
Mar16 |
160219 |
317.00 |
321.00 |
302.75 |
307.75 |
-13.50 |
90,736 |
150,164 |
-2,951 |
Apr16 |
160219 |
322.50 |
326.25 |
308.50 |
313.50 |
-13.25 |
77,842 |
140,119 |
+6,410 |
May16 |
160219 |
328.25 |
331.75 |
314.75 |
319.75 |
-12.75 |
33,696 |
69,288 |
+1,691 |
Jun16 |
160219 |
333.75 |
336.75 |
321.00 |
325.75 |
-12.50 |
33,636 |
74,594 |
-2,451 |
Jul16 |
160219 |
339.50 |
342.50 |
328.00 |
332.00 |
-12.25 |
9,445 |
32,471 |
+193 |
Aug16 |
160219 |
347.00 |
348.25 |
334.00 |
338.25 |
-12.00 |
3,818 |
23,449 |
+51 |
Sep16 |
160219 |
351.25 |
353.50 |
340.25 |
343.75 |
-12.00 |
4,588 |
25,405 |
+546 |
Oct16 |
160219 |
357.50 |
359.25 |
346.00 |
350.00 |
-11.75 |
3,886 |
20,553 |
+300 |
Nov16 |
160219 |
361.75 |
363.50 |
350.75 |
354.75 |
-11.50 |
3,340 |
14,263 |
+966 |
Dec16 |
160219 |
365.25 |
367.25 |
354.25 |
358.75 |
-11.00 |
17,437 |
81,619 |
-100 |
Total Volume and Open Interest |
288,816 |
781,115 |
+6,184 |
Ethanol(CBOT) |
Mar16 |
160219 |
1.409 |
1.418 |
1.405 |
1.409 |
+0.013 |
103 |
901 |
-67 |
Apr16 |
160219 |
1.420 |
1.428 |
1.419 |
1.420 |
+0.014 |
153 |
1,648 |
+30 |
May16 |
160219 |
1.422 |
1.427 |
1.422 |
1.427 |
+0.014 |
37 |
432 |
-4 |
Jun16 |
160219 |
1.427 |
1.427 |
1.427 |
1.427 |
+0.014 |
18 |
241 |
+0 |
Jul16 |
160219 |
1.423 |
1.423 |
1.423 |
1.423 |
+0.014 |
19 |
386 |
+6 |
Aug16 |
160219 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.014 |
0 |
114 |
+0 |
Sep16 |
160219 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.009 |
23 |
229 |
-14 |
Oct16 |
160219 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.002 |
0 |
206 |
+0 |
Total Volume and Open Interest |
391 |
4,513 |
-11 |
WTI Crude Oil(ICE) |
Mar16 |
160219 |
30.33 |
30.72 |
29.08 |
29.64 |
-1.13 |
44,345 |
24,097 |
-11,204 |
Apr16 |
160219 |
32.51 |
32.98 |
31.35 |
31.75 |
-1.18 |
76,554 |
107,184 |
+3,485 |
May16 |
160219 |
34.23 |
34.62 |
33.05 |
33.39 |
-1.16 |
52,639 |
61,506 |
+1,644 |
Jun16 |
160219 |
35.45 |
35.81 |
34.30 |
34.59 |
-1.17 |
41,502 |
73,691 |
+3,279 |
Jul16 |
160219 |
36.44 |
36.68 |
35.25 |
35.50 |
-1.16 |
14,700 |
13,242 |
+392 |
Aug16 |
160219 |
37.18 |
37.40 |
36.01 |
36.22 |
-1.16 |
5,283 |
7,614 |
+49 |
Sep16 |
160219 |
37.50 |
37.54 |
36.73 |
36.87 |
-1.15 |
4,338 |
16,068 |
-1 |
Oct16 |
160219 |
38.10 |
38.13 |
37.36 |
37.46 |
-1.15 |
1,890 |
3,645 |
+111 |
Nov16 |
160219 |
38.65 |
38.69 |
38.01 |
38.01 |
-1.15 |
1,582 |
9,801 |
-307 |
Dec16 |
160219 |
39.51 |
39.63 |
38.40 |
38.52 |
-1.15 |
12,822 |
71,107 |
-1,026 |
Jan17 |
160219 |
38.98 |
38.98 |
38.98 |
38.98 |
-1.14 |
331 |
4,960 |
+110 |
Feb17 |
160219 |
39.41 |
39.41 |
39.41 |
39.41 |
-1.13 |
244 |
3,202 |
+109 |
Mar17 |
160219 |
39.81 |
39.81 |
39.81 |
39.81 |
-1.12 |
214 |
2,364 |
-42 |
Apr17 |
160219 |
40.19 |
40.19 |
40.19 |
40.19 |
-1.11 |
136 |
1,625 |
+83 |
May17 |
160219 |
40.54 |
40.54 |
40.54 |
40.54 |
-1.09 |
393 |
1,115 |
+55 |
Jun17 |
160219 |
41.48 |
41.48 |
40.73 |
40.86 |
-1.08 |
2,129 |
14,049 |
+434 |
Total Volume and Open Interest |
263,459 |
466,704 |
-1,907 |
US Dollar Index(ICE) |
Mar16 |
160219 |
96.750 |
97.260 |
96.575 |
96.605 |
-0.355 |
14,185 |
66,191 |
-764 |
Jun16 |
160219 |
96.880 |
97.290 |
96.710 |
96.725 |
-0.345 |
279 |
2,476 |
+34 |
Sep16 |
160219 |
96.795 |
96.800 |
96.775 |
96.775 |
-0.355 |
41 |
475 |
+16 |
Total Volume and Open Interest |
14,507 |
69,214 |
-712 |
Australian Dollar(CME) |
Mar16 |
160219 |
71.46 |
71.49 |
70.62 |
71.39 |
-0.12 |
87,188 |
111,564 |
+1,285 |
Jun16 |
160219 |
71.14 |
71.18 |
70.34 |
71.10 |
-0.11 |
389 |
1,164 |
+50 |
Sep16 |
160219 |
70.81 |
70.81 |
70.24 |
70.81 |
-0.11 |
4 |
34 |
+2 |
Total Volume and Open Interest |
87,581 |
112,784 |
+1,337 |
British Pound(CME) |
Mar16 |
160219 |
143.32 |
144.15 |
142.47 |
143.61 |
+0.44 |
88,733 |
256,187 |
-2,312 |
Jun16 |
160219 |
143.42 |
144.16 |
142.54 |
143.67 |
+0.44 |
398 |
1,947 |
+55 |
Sep16 |
160219 |
143.76 |
144.20 |
142.69 |
143.76 |
+0.44 |
7 |
204 |
+0 |
Total Volume and Open Interest |
89,139 |
258,392 |
-2,257 |
Canadian Dollar(CME) |
Mar16 |
160219 |
72.85 |
72.86 |
72.22 |
72.62 |
-0.16 |
74,018 |
152,040 |
-76 |
Jun16 |
160219 |
72.84 |
72.85 |
72.24 |
72.63 |
-0.16 |
807 |
4,472 |
+49 |
Sep16 |
160219 |
72.75 |
72.86 |
72.30 |
72.67 |
-0.15 |
16 |
1,241 |
+9 |
Dec16 |
160219 |
72.90 |
72.92 |
72.36 |
72.71 |
-0.16 |
60 |
802 |
+21 |
Total Volume and Open Interest |
74,901 |
158,611 |
+3 |
Japanese Yen(CME) |
Mar16 |
160219 |
88.29 |
89.09 |
88.25 |
88.90 |
+0.79 |
158,728 |
249,589 |
+2,675 |
Jun16 |
160219 |
88.51 |
89.35 |
88.49 |
89.17 |
+0.81 |
547 |
1,722 |
-108 |
Sep16 |
160219 |
89.33 |
89.63 |
89.06 |
89.52 |
+0.82 |
3 |
170 |
+2 |
Total Volume and Open Interest |
159,278 |
251,554 |
+2,569 |
Swiss Franc(CME) |
Mar16 |
160219 |
100.72 |
101.21 |
100.42 |
101.18 |
+0.57 |
19,434 |
47,389 |
-598 |
Jun16 |
160219 |
101.15 |
101.65 |
100.89 |
101.63 |
+0.56 |
83 |
594 |
+58 |
Sep16 |
160219 |
102.19 |
102.19 |
102.19 |
102.19 |
+0.57 |
0 |
18 |
+0 |
Total Volume and Open Interest |
19,518 |
48,023 |
-541 |
EuroFX(CME) |
Mar16 |
160219 |
111.17 |
111.45 |
110.65 |
111.42 |
+0.38 |
172,728 |
415,031 |
-3,885 |
Jun16 |
160219 |
111.48 |
111.76 |
111.00 |
111.73 |
+0.38 |
1,514 |
9,578 |
+175 |
Sep16 |
160219 |
111.57 |
112.12 |
111.49 |
112.12 |
+0.38 |
6 |
757 |
+2 |
Total Volume and Open Interest |
174,267 |
426,303 |
-3,694 |
Mexican Peso(CME) |
Mar16 |
160219 |
545.75 |
549.88 |
543.63 |
548.25 |
+1.50 |
142,294 |
100,789 |
-6,473 |
Apr16 |
160219 |
546.75 |
546.75 |
546.75 |
546.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
156,189 |
161,494 |
+91 |
Brazilian Real(CME) |
Mar16 |
160219 |
246.45 |
248.30 |
245.20 |
246.65 |
+0.20 |
3,951 |
13,362 |
+356 |
Apr16 |
160219 |
243.20 |
245.55 |
242.95 |
244.30 |
+0.30 |
107 |
90 |
-29 |
May16 |
160219 |
242.25 |
242.25 |
242.25 |
242.25 |
+0.35 |
0 |
2 |
+0 |
Jun16 |
160219 |
239.80 |
239.85 |
239.80 |
239.80 |
+0.20 |
61 |
597 |
+19 |
Total Volume and Open Interest |
4,119 |
14,059 |
+346 |
30-Year T-Bonds(CBOT) |
Mar16 |
160219 |
166~180 |
167~040 |
165~220 |
166~190 |
+0~160 |
321,814 |
546,435 |
-8,703 |
Jun16 |
160219 |
165~040 |
165~240 |
164~120 |
165~080 |
+0~160 |
3,797 |
14,796 |
+1,383 |
Sep16 |
160219 |
164~080 |
164~080 |
164~080 |
164~080 |
+0~160 |
0 |
11 |
+0 |
Total Volume and Open Interest |
325,611 |
561,242 |
-7,320 |
10-Year T-Notes(CBOT) |
Mar16 |
160219 |
131~030 |
131~090 |
130~205 |
130~290 |
-0~005 |
1,483,319 |
2,908,458 |
-47,700 |
Jun16 |
160219 |
130~225 |
130~280 |
130~085 |
130~165 |
-0~010 |
101,116 |
206,316 |
+17,597 |
Sep16 |
160219 |
129~255 |
129~255 |
129~255 |
129~255 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,584,435 |
3,114,774 |
-30,103 |
5-Year T-Notes(CBOT) |
Mar16 |
160219 |
121~106 |
121~144 |
121~002 |
121~044 |
-0~030 |
782,925 |
2,573,613 |
-11,136 |
Jun16 |
160219 |
121~076 |
121~102 |
120~282 |
121~006 |
-0~026 |
110,572 |
180,096 |
+14,793 |
Sep16 |
160219 |
120~176 |
120~176 |
120~176 |
120~176 |
-0~026 |
|
|
|
Total Volume and Open Interest |
893,497 |
2,753,709 |
+3,657 |
2 Year T-Notes(CBOT) |
Mar16 |
160219 |
109~152 |
109~162 |
109~110 |
109~116 |
-0~022 |
252,306 |
1,105,503 |
-13,934 |
Jun16 |
160219 |
109~160 |
109~162 |
109~110 |
109~122 |
-0~016 |
35,467 |
96,699 |
+9,228 |
Sep16 |
160219 |
109~042 |
109~042 |
109~042 |
109~042 |
-0~016 |
|
|
|
Total Volume and Open Interest |
287,773 |
1,202,202 |
-4,706 |
Eurodollars(CME) |
Mar16 |
160219 |
99.363 |
99.365 |
99.350 |
99.357 |
unch |
229,055 |
1,027,652 |
-27,875 |
Jun16 |
160219 |
99.325 |
99.330 |
99.290 |
99.300 |
-0.015 |
347,648 |
1,292,199 |
+6,007 |
Sep16 |
160219 |
99.295 |
99.300 |
99.245 |
99.255 |
-0.025 |
228,001 |
1,164,776 |
-19,504 |
Dec16 |
160219 |
99.255 |
99.260 |
99.195 |
99.205 |
-0.030 |
270,223 |
1,261,671 |
-3,460 |
Mar17 |
160219 |
99.215 |
99.230 |
99.155 |
99.170 |
-0.030 |
247,744 |
973,912 |
+10,165 |
Jun17 |
160219 |
99.170 |
99.185 |
99.105 |
99.120 |
-0.030 |
188,111 |
710,001 |
-4,875 |
Sep17 |
160219 |
99.120 |
99.135 |
99.050 |
99.070 |
-0.025 |
146,948 |
665,839 |
+8,140 |
Dec17 |
160219 |
99.050 |
99.065 |
98.975 |
99.000 |
-0.025 |
164,094 |
716,332 |
+1,216 |
Mar18 |
160219 |
98.985 |
99.005 |
98.915 |
98.940 |
-0.020 |
94,995 |
489,842 |
+3,749 |
Jun18 |
160219 |
98.905 |
98.930 |
98.840 |
98.870 |
-0.015 |
79,139 |
420,313 |
+395 |
Sep18 |
160219 |
98.835 |
98.855 |
98.765 |
98.800 |
-0.010 |
65,485 |
343,124 |
-2,846 |
Dec18 |
160219 |
98.745 |
98.770 |
98.685 |
98.720 |
-0.005 |
67,119 |
398,641 |
-2,367 |
Mar19 |
160219 |
98.680 |
98.700 |
98.620 |
98.650 |
-0.005 |
53,213 |
276,795 |
+1,107 |
Jun19 |
160219 |
98.595 |
98.625 |
98.540 |
98.575 |
unch |
34,927 |
208,607 |
+2,381 |
Sep19 |
160219 |
98.530 |
98.550 |
98.470 |
98.505 |
+0.005 |
26,969 |
151,928 |
+892 |
Dec19 |
160219 |
98.435 |
98.470 |
98.390 |
98.425 |
+0.010 |
25,787 |
121,128 |
-2,280 |
Mar20 |
160219 |
98.370 |
98.400 |
98.320 |
98.360 |
+0.015 |
20,606 |
82,565 |
-70 |
Jun20 |
160219 |
98.300 |
98.330 |
98.255 |
98.290 |
+0.020 |
18,839 |
61,996 |
+818 |
Total Volume and Open Interest |
2,359,808 |
10,646,731 |
-21,357 |
Ultra T-Bond(CBOT) |
Mar16 |
160219 |
171~21 |
172~17 |
170~25 |
171~23 |
+0~21 |
106,074 |
638,102 |
-3,148 |
Jun16 |
160219 |
173~20 |
174~12 |
172~23 |
173~19 |
+0~22 |
2,573 |
2,763 |
+1,805 |
Sep16 |
160219 |
175~19 |
175~19 |
175~19 |
175~19 |
+0~22 |
|
|
|
Total Volume and Open Interest |
108,647 |
640,865 |
-1,343 |
30 Day Federal Funds(CBOT) |
Feb16 |
160219 |
99.625 |
99.625 |
99.622 |
99.625 |
unch |
5,251 |
109,115 |
+375 |
Mar16 |
160219 |
99.620 |
99.620 |
99.615 |
99.620 |
unch |
6,897 |
50,348 |
-1,640 |
Apr16 |
160219 |
99.615 |
99.615 |
99.610 |
99.610 |
-0.005 |
20,347 |
122,430 |
-2,249 |
May16 |
160219 |
99.605 |
99.610 |
99.590 |
99.600 |
unch |
23,116 |
137,199 |
+3,902 |
Jun16 |
160219 |
99.600 |
99.605 |
99.575 |
99.580 |
-0.010 |
12,244 |
43,093 |
+3,573 |
Jul16 |
160219 |
99.590 |
99.590 |
99.560 |
99.565 |
-0.015 |
13,960 |
70,729 |
+1,350 |
Total Volume and Open Interest |
108,336 |
775,413 |
+9,143 |
3-Mth Euro-Yen(CME) |
Mar16 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160219 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.005 |
|
|
|
Mar18 |
160219 |
99.875 |
99.875 |
99.875 |
99.875 |
+0.030 |
|
|
|
Jun18 |
160219 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.030 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160218 |
99.99 |
99.99 |
99.99 |
99.99 |
+0.03 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160218 |
151.18 |
151.48 |
151.10 |
151.45 |
+0.24 |
1,977 |
18,007 |
-248 |
Jun16 |
160218 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.24 |
0 |
1 |
+0 |
Sep16 |
160218 |
150.29 |
150.29 |
150.29 |
150.29 |
+0.24 |
|
|
|
Total Volume and Open Interest |
1,977 |
18,008 |
-248 |
Euro-Bund(EUREX) |
Mar16 |
160219 |
165.10 |
165.47 |
164.85 |
165.18 |
+0.16 |
656,446 |
1,219,051 |
+7,531 |
Jun16 |
160219 |
162.51 |
162.84 |
162.25 |
162.56 |
+0.15 |
3,111 |
52,288 |
+2,346 |
Sep16 |
160219 |
161.61 |
161.61 |
161.61 |
161.61 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
659,557 |
1,271,340 |
+9,877 |
Euro-Bobl(EUREX) |
Mar16 |
160219 |
132.85 |
133.00 |
132.78 |
132.89 |
+0.03 |
423,987 |
992,328 |
+6,698 |
Jun16 |
160219 |
131.14 |
131.22 |
131.08 |
131.13 |
+0.03 |
11,049 |
27,195 |
+4,128 |
Sep16 |
160219 |
131.13 |
131.13 |
131.13 |
131.13 |
+0.03 |
|
|
|
Total Volume and Open Interest |
435,036 |
1,019,523 |
+10,826 |
3-Mth Euribor(EUREX) |
Mar16 |
160219 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
502 |
5,729 |
+0 |
Jun16 |
160219 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
81 |
10,257 |
-72 |
Sep16 |
160219 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.010 |
1 |
4,937 |
+0 |
Total Volume and Open Interest |
1,561 |
69,691 |
+322 |
Long Gilt(LIFFE) |
Mar16 |
160219 |
122~02 |
122~09 |
121~23 |
122~01 |
+0~12 |
217,459 |
464,578 |
+1,771 |
Jun16 |
160219 |
121~08 |
121~14 |
120~28 |
121~07 |
+0~12 |
17,300 |
387 |
+387 |
Total Volume and Open Interest |
234,759 |
464,965 |
+2,158 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160219 |
99.40 |
99.40 |
99.39 |
99.39 |
-0.01 |
17,130 |
321,337 |
+1,124 |
Jun16 |
160219 |
99.41 |
99.42 |
99.39 |
99.40 |
-0.01 |
23,607 |
456,584 |
+3,035 |
Sep16 |
160219 |
99.41 |
99.43 |
99.39 |
99.41 |
-0.01 |
32,295 |
398,591 |
-1,302 |
Dec16 |
160219 |
99.41 |
99.42 |
99.38 |
99.41 |
unch |
45,692 |
398,572 |
-3,189 |
Mar17 |
160219 |
99.38 |
99.40 |
99.36 |
99.39 |
+0.01 |
43,195 |
321,807 |
+467 |
Jun17 |
160219 |
99.33 |
99.37 |
99.31 |
99.35 |
+0.02 |
37,978 |
289,576 |
+3,351 |
Total Volume and Open Interest |
364,069 |
3,437,168 |
+15,234 |
3-Mth Euribor(LIFFE) |
Mar16 |
160219 |
100.255 |
100.260 |
100.250 |
100.255 |
unch |
56,475 |
463,961 |
-7,981 |
Jun16 |
160219 |
100.300 |
100.310 |
100.295 |
100.310 |
+0.010 |
57,226 |
449,462 |
-7,333 |
Sep16 |
160219 |
100.325 |
100.335 |
100.315 |
100.330 |
+0.010 |
45,119 |
442,846 |
-7,410 |
Total Volume and Open Interest |
404,614 |
3,686,746 |
-11,919 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160219 |
97.75 |
97.76 |
97.74 |
97.76 |
+0.01 |
8,952 |
152,392 |
+3,172 |
Jun16 |
160219 |
97.88 |
97.91 |
97.87 |
97.91 |
+0.03 |
26,359 |
223,516 |
+5,582 |
Sep16 |
160219 |
97.96 |
97.99 |
97.94 |
97.99 |
+0.03 |
14,703 |
181,411 |
+2,666 |
Dec16 |
160219 |
98.01 |
98.05 |
98.00 |
98.05 |
+0.04 |
11,420 |
138,466 |
+1,563 |
Mar17 |
160219 |
98.04 |
98.09 |
98.03 |
98.08 |
+0.04 |
7,797 |
97,838 |
+3,103 |
Jun17 |
160219 |
98.05 |
98.10 |
98.03 |
98.09 |
+0.04 |
6,416 |
66,287 |
+701 |
Sep17 |
160219 |
98.03 |
98.09 |
98.02 |
98.08 |
+0.05 |
5,035 |
51,895 |
+1,475 |
Dec17 |
160219 |
97.99 |
98.07 |
97.99 |
98.06 |
+0.07 |
2,276 |
29,013 |
+1,558 |
Mar18 |
160219 |
97.98 |
98.02 |
97.98 |
98.02 |
+0.08 |
160 |
7,920 |
+0 |
Jun18 |
160219 |
97.93 |
97.98 |
97.93 |
97.98 |
+0.08 |
351 |
9,475 |
+26 |
Total Volume and Open Interest |
83,572 |
960,531 |
+19,943 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160219 |
97.46 |
97.58 |
97.44 |
97.57 |
+0.11 |
151,467 |
898,297 |
+22,489 |
Jun16 |
160219 |
97.57 |
97.57 |
97.57 |
97.57 |
+0.11 |
|
|
|
Total Volume and Open Interest |
151,467 |
898,297 |
+22,489 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160219 |
98.16 |
98.23 |
98.14 |
98.23 |
+0.07 |
136,322 |
846,732 |
+4,461 |
Jun16 |
160219 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.07 |
|
|
|
Total Volume and Open Interest |
136,322 |
846,732 |
+4,461 |
Gold(CMX) |
Feb16 |
160219 |
1230.8 |
1232.8 |
1221.8 |
1230.4 |
+4.3 |
53 |
534 |
-40 |
Apr16 |
160219 |
1231.2 |
1235.3 |
1220.6 |
1230.8 |
+4.5 |
162,454 |
301,795 |
-325 |
Jun16 |
160219 |
1231.9 |
1235.5 |
1221.2 |
1231.3 |
+4.5 |
5,114 |
65,209 |
-553 |
Aug16 |
160219 |
1233.3 |
1234.9 |
1222.9 |
1231.8 |
+4.5 |
5,190 |
15,030 |
+380 |
Oct16 |
160219 |
1228.0 |
1234.1 |
1224.5 |
1232.4 |
+4.5 |
2,975 |
4,234 |
-64 |
Dec16 |
160219 |
1237.9 |
1237.9 |
1224.1 |
1233.0 |
+4.5 |
3,915 |
16,251 |
-136 |
Feb17 |
160219 |
1233.7 |
1233.7 |
1233.7 |
1233.7 |
+4.5 |
2,581 |
4,298 |
+1,853 |
Apr17 |
160219 |
1234.5 |
1234.5 |
1234.5 |
1234.5 |
+4.5 |
301 |
1,681 |
+127 |
Jun17 |
160219 |
1231.3 |
1235.5 |
1231.3 |
1235.5 |
+4.6 |
232 |
5,343 |
+92 |
Aug17 |
160219 |
1236.4 |
1236.4 |
1236.4 |
1236.4 |
+4.7 |
10 |
100 |
+10 |
Oct17 |
160219 |
1237.4 |
1237.4 |
1237.4 |
1237.4 |
+4.8 |
12 |
16 |
+10 |
Dec17 |
160219 |
1240.8 |
1240.8 |
1238.4 |
1238.4 |
+4.9 |
192 |
6,069 |
+123 |
Total Volume and Open Interest |
184,123 |
430,452 |
+1,540 |
Silver(CMX) |
Mar16 |
160219 |
1542.0 |
1549.5 |
1529.0 |
1537.3 |
-5.9 |
60,011 |
68,672 |
-5,737 |
May16 |
160219 |
1545.5 |
1552.0 |
1532.5 |
1540.4 |
-5.7 |
22,155 |
65,221 |
+7,986 |
Jul16 |
160219 |
1545.5 |
1553.0 |
1537.0 |
1543.1 |
-5.7 |
1,697 |
12,911 |
+169 |
Sep16 |
160219 |
1539.5 |
1550.0 |
1539.5 |
1545.6 |
-5.6 |
575 |
6,443 |
+53 |
Dec16 |
160219 |
1552.0 |
1558.0 |
1544.5 |
1549.1 |
-5.5 |
516 |
10,943 |
+54 |
Mar17 |
160219 |
1557.5 |
1557.5 |
1552.5 |
1552.5 |
-5.5 |
4 |
108 |
+4 |
May17 |
160219 |
1555.3 |
1555.3 |
1555.3 |
1555.3 |
-5.5 |
4 |
26 |
+0 |
Total Volume and Open Interest |
85,039 |
169,179 |
+2,534 |
Platinum(NYMEX) |
Apr16 |
160219 |
948.3 |
951.7 |
940.1 |
945.6 |
unch |
10,794 |
58,574 |
+3 |
Jul16 |
160219 |
945.3 |
952.0 |
941.8 |
946.0 |
-0.1 |
67 |
6,102 |
+24 |
Oct16 |
160219 |
946.0 |
947.3 |
943.0 |
947.3 |
-0.1 |
4 |
208 |
+2 |
Jan17 |
160219 |
948.6 |
948.6 |
948.6 |
948.6 |
-0.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,869 |
64,906 |
+30 |
Palladium(NYMEX) |
Mar16 |
160219 |
504.40 |
505.40 |
497.10 |
499.05 |
-5.80 |
3,546 |
18,018 |
-285 |
Jun16 |
160219 |
505.00 |
506.05 |
498.00 |
499.75 |
-5.70 |
1,414 |
10,619 |
+1,016 |
Sep16 |
160219 |
500.40 |
500.40 |
500.40 |
500.40 |
-5.70 |
0 |
159 |
+0 |
Total Volume and Open Interest |
4,960 |
28,848 |
+731 |
Copper(CMX) |
Mar16 |
160219 |
207.35 |
209.45 |
206.00 |
207.65 |
+0.30 |
50,669 |
58,922 |
-5,310 |
May16 |
160219 |
207.40 |
209.75 |
206.30 |
208.05 |
+0.40 |
20,065 |
86,854 |
+3,091 |
Jul16 |
160219 |
207.15 |
210.05 |
207.00 |
208.45 |
+0.40 |
3,791 |
22,890 |
-636 |
Sep16 |
160219 |
208.30 |
210.30 |
207.50 |
208.80 |
+0.45 |
1,009 |
7,304 |
+64 |
Dec16 |
160219 |
208.65 |
210.30 |
207.85 |
209.15 |
+0.50 |
253 |
5,431 |
-13 |
Total Volume and Open Interest |
76,438 |
188,405 |
-2,726 |
E-mini DJIA Index(CBOT) |
Mar16 |
160219 |
16393 |
16442 |
16245 |
16358 |
-33 |
169,513 |
62,549 |
+668 |
Jun16 |
160219 |
16294 |
16335 |
16160 |
16260 |
-32 |
172 |
1,049 |
+83 |
Sep16 |
160219 |
16189 |
16189 |
16189 |
16189 |
-32 |
27 |
111 |
+3 |
Dec16 |
160219 |
16129 |
16129 |
16129 |
16129 |
-32 |
0 |
1 |
+0 |
Total Volume and Open Interest |
169,712 |
63,710 |
+754 |
S & P 500(CME) |
Mar16 |
160219 |
1916.40 |
1922.50 |
1898.50 |
1914.50 |
-2.10 |
8,964 |
135,794 |
-1,065 |
Jun16 |
160219 |
1905.70 |
1905.70 |
1890.70 |
1905.70 |
-2.00 |
448 |
3,455 |
+128 |
Sep16 |
160219 |
1887.00 |
1898.10 |
1883.10 |
1898.10 |
-2.00 |
0 |
198 |
+0 |
Dec16 |
160219 |
1890.70 |
1890.70 |
1875.70 |
1890.70 |
-2.00 |
|
|
|
Total Volume and Open Interest |
9,412 |
139,447 |
-937 |
S & P 500 E-Mini(Globex) |
Mar16 |
160219 |
1917.50 |
1922.75 |
1898.50 |
1914.50 |
-2.00 |
1,854,185 |
2,983,644 |
-20,178 |
Jun16 |
160219 |
1907.25 |
1913.75 |
1889.75 |
1905.75 |
-2.00 |
7,454 |
92,023 |
+1,231 |
Sep16 |
160219 |
1899.25 |
1905.75 |
1882.25 |
1898.00 |
-2.00 |
526 |
7,002 |
+30 |
Dec16 |
160219 |
1896.50 |
1896.50 |
1877.75 |
1890.75 |
-2.00 |
517 |
654 |
+213 |
Total Volume and Open Interest |
1,862,683 |
3,083,330 |
-18,703 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160219 |
4156.30 |
4175.00 |
4120.30 |
4161.00 |
+6.00 |
291,649 |
266,263 |
-2,409 |
Jun16 |
160219 |
4146.30 |
4164.30 |
4112.80 |
4152.30 |
+6.30 |
528 |
937 |
+113 |
Sep16 |
160219 |
4145.00 |
4150.00 |
4145.00 |
4147.80 |
+5.30 |
5 |
24 |
+4 |
Total Volume and Open Interest |
292,182 |
267,300 |
-2,292 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160219 |
1305.20 |
1309.70 |
1289.20 |
1303.40 |
-2.10 |
19,685 |
99,750 |
-2,016 |
Jun16 |
160219 |
1298.60 |
1298.60 |
1291.70 |
1298.60 |
-2.10 |
0 |
2 |
+0 |
Sep16 |
160219 |
1294.30 |
1294.30 |
1294.30 |
1294.30 |
-2.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
19,685 |
99,768 |
-2,016 |
Volatility Index(CBOE) |
Feb16 |
160217 |
24.75 |
25.05 |
24.00 |
24.05 |
-0.68 |
6,940 |
52,239 |
-4,418 |
Mar16 |
160219 |
22.80 |
23.50 |
22.15 |
22.38 |
-0.40 |
76,708 |
140,444 |
+362 |
Apr16 |
160219 |
23.15 |
23.65 |
22.60 |
22.75 |
-0.43 |
42,003 |
32,042 |
+215 |
May16 |
160219 |
23.25 |
23.64 |
22.73 |
22.83 |
-0.40 |
14,318 |
19,818 |
-193 |
Total Volume and Open Interest |
154,712 |
240,846 |
+836 |
Russell 2000(ICE) |
Mar16 |
160219 |
1003.30 |
1009.50 |
994.70 |
1008.50 |
+4.10 |
114,417 |
433,665 |
-2,379 |
Jun16 |
160219 |
1000.50 |
1003.10 |
992.40 |
1003.10 |
+4.40 |
82 |
146 |
+67 |
Sep16 |
160219 |
999.30 |
999.30 |
999.30 |
999.30 |
+4.40 |
4 |
4 |
+1 |
Total Volume and Open Interest |
114,503 |
433,825 |
-2,311 |
Nikkei 225(CME) |
Mar16 |
160219 |
15990 |
16050 |
15760 |
15840 |
-135 |
29,306 |
40,600 |
+39 |
Jun16 |
160219 |
15990 |
15990 |
15830 |
15830 |
-135 |
27 |
619 |
+1 |
Total Volume and Open Interest |
29,333 |
41,224 |
+40 |
Nikkei 225(SGX) |
Mar16 |
160219 |
16200 |
16275 |
15770 |
16010 |
-195 |
113,414 |
242,070 |
+2,902 |
Jun16 |
160219 |
16000 |
16010 |
15655 |
15890 |
-195 |
950 |
10,160 |
+307 |
Sep16 |
160219 |
15865 |
15865 |
15865 |
15865 |
-195 |
0 |
427 |
+0 |
Total Volume and Open Interest |
114,364 |
261,766 |
+3,409 |
CAC 40(EURONEXT) |
Feb16 |
160219 |
4239.5 |
4257.5 |
4191.5 |
4198.5 |
-41.0 |
227,466 |
228,774 |
-34,180 |
Mar16 |
160219 |
4235.0 |
4256.0 |
4180.0 |
4221.5 |
-16.0 |
128,767 |
190,751 |
+78,121 |
Apr16 |
160219 |
4189.5 |
4214.5 |
4182.5 |
4212.5 |
-16.5 |
24 |
24 |
+21 |
Total Volume and Open Interest |
356,309 |
419,606 |
+44,014 |
Hang Seng Index(HKFE) |
Feb16 |
160219 |
19292 |
19412 |
19190 |
19332 |
+38 |
126,901 |
103,107 |
-1,721 |
Mar16 |
160219 |
19195 |
19334 |
19117 |
19260 |
+35 |
2,471 |
11,366 |
+900 |
Total Volume and Open Interest |
129,782 |
119,631 |
-479 |
DAX(EUREX) |
Mar16 |
160219 |
9458.0 |
9474.0 |
9316.0 |
9362.5 |
-94.0 |
99,593 |
136,036 |
-519 |
Jun16 |
160219 |
9473.0 |
9499.0 |
9358.5 |
9396.0 |
-94.0 |
1,798 |
19,791 |
+1,129 |
Sep16 |
160219 |
9470.0 |
9482.0 |
9389.5 |
9389.5 |
-94.0 |
41 |
474 |
+24 |
Total Volume and Open Interest |
101,432 |
156,301 |
+634 |
FT-SE 100(EURONEXT) |
Mar16 |
160219 |
5935.00 |
5975.00 |
5888.00 |
5913.50 |
-32.00 |
146,054 |
633,817 |
+3,276 |
Jun16 |
160219 |
5902.50 |
5908.00 |
5848.00 |
5854.50 |
-32.50 |
1,902 |
5,995 |
+682 |
Sep16 |
160219 |
5808.00 |
5808.00 |
5808.00 |
5808.00 |
-32.50 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
147,956 |
641,568 |
+3,958 |
SPI 200(SFE) |
Mar16 |
160219 |
4953.0 |
4979.0 |
4893.0 |
4920.0 |
-36.0 |
43,565 |
256,302 |
+2,402 |
Jun16 |
160219 |
4950.0 |
4950.0 |
4896.0 |
4906.0 |
-37.0 |
51 |
2,304 |
+45 |
Sep16 |
160219 |
4857.0 |
4857.0 |
4857.0 |
4857.0 |
-37.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
44,666 |
261,816 |
+2,775 |
FTSE MIB(ISE) |
Mar16 |
160219 |
16995.00 |
17215.00 |
16685.00 |
16851.00 |
-254.00 |
42,686 |
60,195 |
+214 |
Jun16 |
160219 |
16615.00 |
16790.00 |
16305.00 |
16429.00 |
-256.00 |
69 |
3,010 |
+25 |
Sep16 |
160219 |
16282.00 |
16282.00 |
16282.00 |
16282.00 |
-288.00 |
|
|
|
Total Volume and Open Interest |
42,755 |
63,205 |
+239 |
KOSPI 200(KFE) |
Mar16 |
160219 |
235.10 |
235.20 |
234.85 |
234.85 |
+0.25 |
160,143 |
125,480 |
+3,300 |
Jun16 |
160219 |
234.90 |
236.10 |
234.80 |
235.75 |
+0.30 |
768 |
4,220 |
+257 |
Sep16 |
160219 |
236.50 |
236.50 |
236.00 |
236.00 |
-0.25 |
0 |
389 |
+0 |
Total Volume and Open Interest |
160,912 |
132,019 |
+3,558 |
GSCI(CME) |
Mar16 |
160219 |
297.35 |
297.35 |
292.55 |
293.70 |
-5.75 |
84 |
11,646 |
-4 |
Apr16 |
160219 |
298.50 |
298.50 |
298.50 |
298.50 |
-5.75 |
|
|
|
May16 |
160219 |
303.00 |
303.00 |
303.00 |
303.00 |
-5.75 |
|
|
|
Total Volume and Open Interest |
84 |
11,646 |
-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. |
|
|