|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 25, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160225 |
867.00 |
871.00 |
858.50 |
859.00 |
-8.50 |
110,272 |
87,205 |
-27,118 |
May16 |
160225 |
872.00 |
876.25 |
865.00 |
865.50 |
-6.75 |
149,104 |
301,291 |
+8,769 |
Jul16 |
160225 |
878.25 |
882.50 |
871.50 |
871.75 |
-6.75 |
55,774 |
156,552 |
+2,664 |
Aug16 |
160225 |
880.75 |
884.25 |
873.50 |
873.75 |
-6.75 |
2,639 |
16,853 |
+249 |
Sep16 |
160225 |
879.50 |
884.25 |
873.75 |
874.00 |
-6.00 |
1,862 |
8,242 |
+266 |
Nov16 |
160225 |
882.50 |
887.00 |
876.25 |
876.75 |
-6.00 |
22,757 |
125,428 |
+3,888 |
Jan17 |
160225 |
886.75 |
891.00 |
881.75 |
882.00 |
-6.00 |
632 |
3,001 |
+145 |
Mar17 |
160225 |
888.50 |
892.50 |
883.00 |
883.00 |
-6.00 |
621 |
7,371 |
+214 |
May17 |
160225 |
894.25 |
894.25 |
886.00 |
886.00 |
-5.75 |
97 |
3,007 |
+16 |
Jul17 |
160225 |
900.00 |
900.00 |
891.50 |
891.50 |
-5.75 |
181 |
2,088 |
+65 |
Aug17 |
160225 |
889.25 |
889.25 |
889.25 |
889.25 |
-5.50 |
0 |
48 |
+0 |
Sep17 |
160225 |
883.25 |
883.25 |
883.25 |
883.25 |
-4.00 |
0 |
35 |
+0 |
Nov17 |
160225 |
885.00 |
885.00 |
877.00 |
877.50 |
-4.50 |
228 |
2,654 |
+61 |
Jan18 |
160225 |
882.25 |
882.25 |
882.25 |
882.25 |
-4.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
344,193 |
713,828 |
-10,762 |
Soybean Meal(CBOT) |
Mar16 |
160225 |
262.90 |
263.70 |
259.80 |
260.00 |
-2.90 |
39,926 |
38,803 |
-15,653 |
May16 |
160225 |
264.50 |
265.50 |
262.50 |
262.70 |
-1.90 |
55,612 |
179,626 |
+9,705 |
Jul16 |
160225 |
267.20 |
267.90 |
265.00 |
265.20 |
-2.00 |
15,293 |
91,354 |
+921 |
Aug16 |
160225 |
268.50 |
269.10 |
266.20 |
266.40 |
-1.90 |
1,774 |
20,953 |
+383 |
Sep16 |
160225 |
269.10 |
270.00 |
267.50 |
267.70 |
-2.00 |
1,792 |
16,555 |
+212 |
Oct16 |
160225 |
270.00 |
271.30 |
268.20 |
268.40 |
-2.10 |
1,118 |
12,351 |
-31 |
Dec16 |
160225 |
272.60 |
273.40 |
270.10 |
270.20 |
-2.40 |
3,746 |
43,494 |
+169 |
Jan17 |
160225 |
274.00 |
274.60 |
271.20 |
271.30 |
-2.40 |
771 |
2,984 |
+158 |
Mar17 |
160225 |
274.30 |
275.60 |
272.50 |
272.50 |
-2.60 |
475 |
3,670 |
+220 |
May17 |
160225 |
275.40 |
275.40 |
273.30 |
273.30 |
-2.70 |
130 |
1,519 |
+23 |
Total Volume and Open Interest |
120,670 |
413,798 |
-3,873 |
Soybean Oil(CBOT) |
Mar16 |
160225 |
30.94 |
31.14 |
30.61 |
30.65 |
-0.27 |
41,886 |
32,848 |
-8,842 |
May16 |
160225 |
31.22 |
31.41 |
30.87 |
30.91 |
-0.28 |
65,233 |
179,804 |
+1,834 |
Jul16 |
160225 |
31.43 |
31.63 |
31.11 |
31.14 |
-0.28 |
21,548 |
93,222 |
+1,571 |
Aug16 |
160225 |
31.55 |
31.72 |
31.20 |
31.24 |
-0.27 |
4,239 |
20,242 |
+1,205 |
Sep16 |
160225 |
31.62 |
31.72 |
31.30 |
31.31 |
-0.27 |
2,284 |
11,896 |
+404 |
Oct16 |
160225 |
31.62 |
31.77 |
31.35 |
31.37 |
-0.25 |
696 |
10,037 |
+25 |
Dec16 |
160225 |
31.74 |
31.94 |
31.47 |
31.51 |
-0.24 |
4,335 |
41,365 |
-168 |
Jan17 |
160225 |
32.01 |
32.06 |
31.72 |
31.74 |
-0.23 |
899 |
3,293 |
+219 |
Mar17 |
160225 |
32.16 |
32.23 |
31.91 |
31.91 |
-0.23 |
675 |
4,207 |
-55 |
May17 |
160225 |
32.12 |
32.19 |
32.05 |
32.05 |
-0.22 |
307 |
2,115 |
-41 |
Total Volume and Open Interest |
142,222 |
408,631 |
-3,803 |
Canola(WCE) |
Mar16 |
160225 |
461.0 |
462.0 |
438.7 |
447.8 |
-12.9 |
4,960 |
9,208 |
-3,498 |
May16 |
160225 |
465.0 |
466.0 |
445.2 |
453.2 |
-11.5 |
20,016 |
109,394 |
+4,209 |
Jul16 |
160225 |
470.1 |
470.5 |
451.5 |
459.3 |
-10.8 |
8,289 |
28,614 |
-814 |
Nov16 |
160225 |
476.5 |
476.5 |
459.5 |
467.7 |
-9.0 |
3,152 |
17,970 |
+721 |
Jan17 |
160225 |
465.0 |
472.2 |
465.0 |
472.2 |
-9.1 |
259 |
1,161 |
-161 |
Total Volume and Open Interest |
36,695 |
166,469 |
+463 |
Corn(CBOT) |
Mar16 |
160225 |
359.75 |
361.50 |
355.00 |
355.50 |
-4.25 |
127,839 |
164,713 |
-29,456 |
May16 |
160225 |
364.50 |
366.50 |
360.00 |
360.50 |
-4.00 |
160,089 |
561,947 |
+29,178 |
Jul16 |
160225 |
369.75 |
371.50 |
365.25 |
365.75 |
-4.25 |
46,229 |
284,150 |
+4,407 |
Sep16 |
160225 |
375.25 |
377.00 |
371.00 |
371.50 |
-4.00 |
11,472 |
116,401 |
+3,027 |
Dec16 |
160225 |
383.25 |
385.25 |
379.50 |
379.75 |
-4.00 |
23,074 |
169,332 |
+191 |
Mar17 |
160225 |
392.50 |
393.75 |
388.50 |
388.75 |
-3.75 |
3,749 |
32,016 |
+545 |
May17 |
160225 |
398.00 |
398.00 |
392.50 |
393.25 |
-3.50 |
1,079 |
4,285 |
+345 |
Jul17 |
160225 |
400.00 |
401.50 |
396.25 |
396.50 |
-3.75 |
4,112 |
9,632 |
+2,480 |
Sep17 |
160225 |
389.00 |
389.00 |
388.00 |
388.00 |
-3.75 |
84 |
1,663 |
+23 |
Dec17 |
160225 |
390.00 |
390.00 |
387.25 |
387.25 |
-3.00 |
996 |
10,395 |
+575 |
Total Volume and Open Interest |
378,849 |
1,355,719 |
+11,374 |
Wheat(CBOT) |
Mar16 |
160225 |
443.25 |
446.75 |
440.50 |
445.25 |
+2.50 |
54,134 |
46,257 |
-19,605 |
May16 |
160225 |
452.50 |
456.00 |
449.50 |
454.00 |
+2.75 |
92,246 |
221,658 |
+18,063 |
Jul16 |
160225 |
459.75 |
464.00 |
458.00 |
462.25 |
+2.50 |
32,412 |
111,927 |
+1,335 |
Sep16 |
160225 |
473.25 |
475.00 |
469.25 |
473.00 |
+1.75 |
8,804 |
19,119 |
+1,403 |
Dec16 |
160225 |
489.25 |
491.50 |
485.25 |
489.50 |
+1.50 |
8,630 |
36,747 |
+1,470 |
Mar17 |
160225 |
501.25 |
503.25 |
498.25 |
502.50 |
+2.25 |
1,163 |
6,322 |
+238 |
Total Volume and Open Interest |
197,583 |
442,878 |
+2,957 |
Wheat(KCBT) |
Mar16 |
160225 |
442.50 |
446.75 |
440.00 |
446.25 |
+3.50 |
19,156 |
22,606 |
-8,343 |
May16 |
160225 |
453.25 |
457.50 |
450.50 |
457.00 |
+3.25 |
23,303 |
90,633 |
+6,550 |
Jul16 |
160225 |
462.25 |
468.00 |
461.25 |
467.50 |
+3.25 |
7,443 |
68,807 |
+1,839 |
Sep16 |
160225 |
477.75 |
480.75 |
474.50 |
480.75 |
+3.25 |
1,214 |
10,294 |
+148 |
Dec16 |
160225 |
498.25 |
501.75 |
496.00 |
501.00 |
+2.50 |
871 |
19,430 |
+234 |
Mar17 |
160225 |
511.75 |
514.50 |
509.75 |
514.50 |
+2.50 |
239 |
7,417 |
+44 |
May17 |
160225 |
520.75 |
522.75 |
518.00 |
522.75 |
+2.25 |
22 |
2,355 |
+0 |
Total Volume and Open Interest |
52,273 |
221,923 |
+473 |
Wheat(MGE) |
Mar16 |
160225 |
485.25 |
488.50 |
482.75 |
486.25 |
+1.00 |
5,241 |
10,595 |
-1,962 |
May16 |
160225 |
490.75 |
494.00 |
488.25 |
491.75 |
+0.75 |
6,553 |
29,719 |
+940 |
Jul16 |
160225 |
499.25 |
502.50 |
497.00 |
500.50 |
+0.75 |
1,983 |
18,720 |
+78 |
Sep16 |
160225 |
510.75 |
510.75 |
507.25 |
510.75 |
+0.50 |
226 |
7,821 |
+28 |
Dec16 |
160225 |
524.50 |
525.75 |
522.00 |
525.75 |
+1.25 |
235 |
6,654 |
+91 |
Mar17 |
160225 |
537.50 |
540.25 |
536.50 |
540.25 |
+1.00 |
267 |
2,621 |
+159 |
Total Volume and Open Interest |
14,506 |
76,962 |
-666 |
Oats(CBOT) |
Mar16 |
160225 |
178.25 |
180.00 |
169.75 |
170.50 |
-7.50 |
417 |
1,665 |
-759 |
May16 |
160225 |
187.75 |
189.00 |
182.75 |
183.50 |
-3.50 |
685 |
6,613 |
+200 |
Jul16 |
160225 |
195.50 |
195.50 |
191.75 |
191.75 |
-3.25 |
164 |
1,665 |
-61 |
Sep16 |
160225 |
198.25 |
198.25 |
198.25 |
198.25 |
-3.00 |
9 |
116 |
+5 |
Total Volume and Open Interest |
1,301 |
10,348 |
-593 |
Rough Rice(CBOT) |
Mar16 |
160225 |
10.61 |
10.66 |
10.42 |
10.44 |
-0.22 |
1,479 |
3,815 |
-974 |
May16 |
160225 |
10.93 |
10.95 |
10.69 |
10.72 |
-0.22 |
2,008 |
6,968 |
+768 |
Jul16 |
160225 |
11.17 |
11.17 |
11.01 |
11.01 |
-0.22 |
454 |
1,442 |
+0 |
Sep16 |
160225 |
11.21 |
11.21 |
11.19 |
11.19 |
-0.21 |
18 |
154 |
+5 |
Total Volume and Open Interest |
3,959 |
12,383 |
-201 |
Live Cattle(CME) |
Feb16 |
160225 |
137.000 |
138.285 |
136.785 |
137.880 |
+0.895 |
1,640 |
2,320 |
-1,046 |
Apr16 |
160225 |
136.200 |
137.880 |
136.100 |
137.350 |
+1.200 |
19,850 |
120,635 |
+556 |
Jun16 |
160225 |
125.230 |
126.480 |
125.100 |
125.800 |
+0.515 |
10,374 |
70,107 |
+181 |
Aug16 |
160225 |
121.430 |
122.230 |
121.100 |
121.480 |
+0.150 |
5,054 |
38,325 |
-14 |
Oct16 |
160225 |
121.230 |
122.000 |
121.150 |
121.385 |
-0.045 |
2,505 |
22,406 |
+480 |
Dec16 |
160225 |
121.550 |
122.035 |
121.250 |
121.500 |
-0.050 |
1,047 |
12,139 |
+73 |
Total Volume and Open Interest |
40,897 |
270,927 |
+244 |
Feeder Cattle(CME) |
Mar16 |
160225 |
158.550 |
159.785 |
157.850 |
159.100 |
+1.150 |
2,339 |
10,721 |
-164 |
Apr16 |
160225 |
159.100 |
159.880 |
157.950 |
159.285 |
+1.350 |
2,012 |
10,498 |
+318 |
May16 |
160225 |
156.535 |
157.985 |
156.185 |
157.550 |
+1.420 |
1,357 |
8,010 |
+114 |
Aug16 |
160225 |
156.000 |
157.285 |
155.600 |
156.700 |
+1.215 |
858 |
8,328 |
+127 |
Sep16 |
160225 |
154.130 |
155.100 |
153.750 |
154.685 |
+1.185 |
54 |
861 |
+20 |
Oct16 |
160225 |
151.800 |
152.380 |
151.330 |
152.200 |
+1.415 |
42 |
797 |
+5 |
Nov16 |
160225 |
147.750 |
148.250 |
147.130 |
148.000 |
+1.350 |
11 |
878 |
-2 |
Total Volume and Open Interest |
6,673 |
40,145 |
+418 |
Lean Hogs(CME) |
Apr16 |
160225 |
71.600 |
71.850 |
70.730 |
71.135 |
-0.345 |
15,977 |
78,700 |
-1,529 |
May16 |
160225 |
76.885 |
77.580 |
76.600 |
77.100 |
-0.130 |
92 |
1,549 |
+4 |
Jun16 |
160225 |
80.950 |
81.230 |
80.180 |
80.650 |
-0.280 |
7,494 |
43,188 |
+717 |
Jul16 |
160225 |
80.300 |
80.550 |
79.680 |
80.180 |
-0.250 |
2,870 |
15,369 |
+205 |
Aug16 |
160225 |
79.500 |
79.750 |
78.850 |
79.430 |
-0.355 |
3,787 |
19,335 |
+1,262 |
Oct16 |
160225 |
68.300 |
68.500 |
67.700 |
68.135 |
-0.250 |
1,373 |
19,474 |
+183 |
Dec16 |
160225 |
63.500 |
63.680 |
63.000 |
63.235 |
-0.345 |
394 |
12,636 |
+118 |
Feb17 |
160225 |
65.975 |
66.000 |
65.250 |
65.580 |
-0.305 |
85 |
3,319 |
+4 |
Total Volume and Open Interest |
32,144 |
194,332 |
+996 |
Class III Milk(CME) |
Feb16 |
160225 |
13.81 |
13.81 |
13.80 |
13.80 |
-0.01 |
43 |
4,181 |
-25 |
Mar16 |
160225 |
13.46 |
13.59 |
13.39 |
13.55 |
+0.16 |
440 |
4,911 |
-70 |
Apr16 |
160225 |
13.27 |
13.40 |
13.21 |
13.40 |
+0.18 |
275 |
4,644 |
+12 |
May16 |
160225 |
13.33 |
13.46 |
13.24 |
13.46 |
+0.16 |
218 |
3,690 |
+35 |
Jun16 |
160225 |
13.58 |
13.76 |
13.58 |
13.75 |
+0.08 |
139 |
2,915 |
+17 |
Jul16 |
160225 |
14.02 |
14.17 |
14.02 |
14.17 |
+0.07 |
79 |
2,636 |
+15 |
Aug16 |
160225 |
14.49 |
14.60 |
14.49 |
14.60 |
+0.02 |
78 |
2,365 |
+22 |
Sep16 |
160225 |
14.85 |
14.93 |
14.85 |
14.90 |
-0.03 |
39 |
2,326 |
+4 |
Oct16 |
160225 |
15.09 |
15.16 |
15.09 |
15.12 |
-0.05 |
103 |
1,882 |
+62 |
Nov16 |
160225 |
15.25 |
15.25 |
15.20 |
15.21 |
-0.03 |
116 |
1,717 |
+57 |
Dec16 |
160225 |
15.30 |
15.30 |
15.22 |
15.22 |
-0.08 |
73 |
1,593 |
+28 |
Jan17 |
160225 |
15.27 |
15.29 |
15.26 |
15.26 |
-0.01 |
18 |
291 |
+2 |
Feb17 |
160225 |
15.28 |
15.28 |
15.25 |
15.25 |
-0.03 |
6 |
223 |
+3 |
Total Volume and Open Interest |
1,645 |
34,287 |
+164 |
Cocoa(ICE) |
Mar16 |
160225 |
2915 |
2963 |
2915 |
2939 |
+14 |
1 |
472 |
-3 |
May16 |
160225 |
2934 |
2968 |
2924 |
2947 |
+18 |
18,174 |
92,740 |
-1,047 |
Jul16 |
160225 |
2930 |
2962 |
2919 |
2943 |
+20 |
7,710 |
55,402 |
-619 |
Sep16 |
160225 |
2917 |
2946 |
2908 |
2930 |
+20 |
3,406 |
37,190 |
+799 |
Dec16 |
160225 |
2884 |
2911 |
2878 |
2896 |
+18 |
1,139 |
18,329 |
-36 |
Mar17 |
160225 |
2855 |
2884 |
2853 |
2868 |
+14 |
481 |
22,401 |
+29 |
May17 |
160225 |
2874 |
2874 |
2859 |
2861 |
+14 |
184 |
3,731 |
+88 |
Total Volume and Open Interest |
31,132 |
236,692 |
-786 |
Coffee "C"(ICE) |
Mar16 |
160225 |
115.40 |
117.00 |
114.65 |
114.65 |
-0.40 |
124 |
618 |
-155 |
May16 |
160225 |
116.80 |
118.85 |
115.90 |
116.15 |
-0.85 |
13,256 |
92,330 |
-1,725 |
Jul16 |
160225 |
118.40 |
120.65 |
117.85 |
118.05 |
-0.80 |
3,786 |
36,216 |
-61 |
Sep16 |
160225 |
120.05 |
122.30 |
119.50 |
119.70 |
-0.80 |
2,872 |
20,256 |
-78 |
Dec16 |
160225 |
121.95 |
124.25 |
121.50 |
121.75 |
-0.60 |
1,767 |
20,540 |
+320 |
Mar17 |
160225 |
123.95 |
126.00 |
123.55 |
123.80 |
-0.55 |
238 |
5,330 |
+1 |
Total Volume and Open Interest |
22,366 |
181,121 |
-1,648 |
Orange Juice(ICE) |
Mar16 |
160225 |
125.70 |
128.90 |
125.30 |
127.05 |
+1.55 |
840 |
1,329 |
-682 |
May16 |
160225 |
125.00 |
132.00 |
125.00 |
130.40 |
+4.90 |
1,493 |
8,704 |
+478 |
Jul16 |
160225 |
131.00 |
131.50 |
129.90 |
130.45 |
+4.95 |
29 |
1,161 |
+5 |
Sep16 |
160225 |
130.75 |
130.75 |
130.75 |
130.75 |
+4.85 |
1 |
374 |
+1 |
Nov16 |
160225 |
130.70 |
130.70 |
130.70 |
130.70 |
+5.05 |
0 |
29 |
+0 |
Jan17 |
160225 |
131.80 |
131.80 |
131.80 |
131.80 |
+5.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,363 |
11,608 |
-198 |
Sugar #11(ICE) |
Mar16 |
160225 |
13.92 |
14.27 |
13.77 |
14.24 |
+0.27 |
65,158 |
45,805 |
-16,777 |
May16 |
160225 |
13.85 |
14.23 |
13.71 |
14.20 |
+0.32 |
155,744 |
322,641 |
-3,292 |
Jul16 |
160225 |
13.76 |
14.09 |
13.62 |
14.07 |
+0.28 |
47,597 |
206,579 |
-1,165 |
Oct16 |
160225 |
13.90 |
14.19 |
13.78 |
14.18 |
+0.24 |
21,142 |
99,043 |
+438 |
Mar17 |
160225 |
14.42 |
14.65 |
14.26 |
14.64 |
+0.22 |
6,569 |
73,844 |
+1,232 |
May17 |
160225 |
14.20 |
14.41 |
14.03 |
14.40 |
+0.20 |
1,602 |
8,703 |
+174 |
Jul17 |
160225 |
13.84 |
14.18 |
13.80 |
14.16 |
+0.19 |
1,577 |
16,064 |
+256 |
Oct17 |
160225 |
13.79 |
14.12 |
13.79 |
14.12 |
+0.16 |
626 |
15,403 |
+83 |
Total Volume and Open Interest |
300,086 |
798,205 |
-19,035 |
London Cocoa(LCE) |
Mar16 |
160225 |
2176 |
2209 |
2176 |
2195 |
+19 |
6,161 |
55,370 |
+46 |
May16 |
160225 |
2180 |
2215 |
2180 |
2199 |
+11 |
14,182 |
49,150 |
+1,223 |
Jul16 |
160225 |
2186 |
2212 |
2180 |
2198 |
+11 |
6,292 |
47,675 |
+422 |
Sep16 |
160225 |
2167 |
2193 |
2162 |
2180 |
+11 |
4,067 |
49,868 |
+570 |
Dec16 |
160225 |
2132 |
2148 |
2119 |
2137 |
+10 |
3,189 |
33,482 |
+258 |
Mar17 |
160225 |
2090 |
2111 |
2090 |
2101 |
+11 |
2,987 |
34,439 |
+1,112 |
May17 |
160225 |
2091 |
2106 |
2090 |
2101 |
+13 |
347 |
2,944 |
+237 |
Total Volume and Open Interest |
37,257 |
273,787 |
+3,889 |
London Sugar(LCE) |
May16 |
160225 |
396.60 |
406.40 |
396.10 |
405.30 |
+6.40 |
9,520 |
33,601 |
-1,504 |
Aug16 |
160225 |
394.00 |
402.40 |
392.30 |
401.40 |
+6.40 |
3,708 |
19,025 |
+553 |
Oct16 |
160225 |
391.70 |
399.00 |
389.30 |
398.10 |
+5.70 |
1,474 |
9,971 |
+299 |
Dec16 |
160225 |
392.50 |
399.90 |
392.50 |
399.90 |
+5.80 |
430 |
5,203 |
+49 |
Mar17 |
160225 |
401.20 |
401.20 |
401.20 |
401.20 |
+5.80 |
135 |
3,881 |
+36 |
Total Volume and Open Interest |
15,290 |
74,088 |
-565 |
Cotton(ICE) |
Mar16 |
160225 |
58.01 |
58.16 |
57.97 |
58.16 |
+0.46 |
102 |
543 |
-139 |
May16 |
160225 |
57.42 |
58.19 |
57.27 |
57.76 |
+0.35 |
18,507 |
117,559 |
+1,162 |
Jul16 |
160225 |
57.34 |
57.97 |
57.27 |
57.61 |
+0.27 |
5,053 |
37,278 |
+319 |
Oct16 |
160225 |
57.21 |
57.21 |
57.21 |
57.21 |
+0.19 |
0 |
2 |
+0 |
Dec16 |
160225 |
57.30 |
57.75 |
57.16 |
57.40 |
+0.20 |
1,443 |
26,549 |
+352 |
Mar17 |
160225 |
58.14 |
58.40 |
58.05 |
58.27 |
+0.22 |
227 |
4,521 |
+132 |
Total Volume and Open Interest |
25,609 |
187,997 |
+1,979 |
Lumber(CME) |
Mar16 |
160225 |
259.2 |
260.6 |
256.7 |
258.0 |
-1.1 |
377 |
1,547 |
-105 |
May16 |
160225 |
257.0 |
259.8 |
256.2 |
256.9 |
-0.1 |
292 |
2,503 |
+54 |
Jul16 |
160225 |
259.3 |
260.9 |
259.0 |
259.0 |
+0.8 |
26 |
503 |
+20 |
Sep16 |
160225 |
260.9 |
260.9 |
260.9 |
260.9 |
+0.8 |
0 |
62 |
+0 |
Total Volume and Open Interest |
695 |
4,652 |
-31 |
Crude Oil(NYM) |
Apr16 |
160225 |
32.19 |
33.49 |
31.07 |
33.07 |
+0.92 |
539,379 |
514,202 |
+6,382 |
May16 |
160225 |
34.08 |
35.24 |
33.03 |
34.83 |
+0.76 |
123,409 |
263,217 |
+1,953 |
Jun16 |
160225 |
35.43 |
36.50 |
34.42 |
36.12 |
+0.68 |
79,015 |
188,967 |
+1,356 |
Jul16 |
160225 |
36.46 |
37.35 |
35.44 |
37.05 |
+0.61 |
26,712 |
82,404 |
-1,403 |
Aug16 |
160225 |
37.23 |
38.09 |
36.23 |
37.80 |
+0.57 |
15,750 |
58,635 |
-384 |
Sep16 |
160225 |
37.85 |
38.71 |
36.93 |
38.44 |
+0.52 |
20,049 |
70,500 |
+428 |
Oct16 |
160225 |
38.37 |
39.23 |
37.52 |
39.02 |
+0.47 |
5,360 |
39,689 |
-284 |
Nov16 |
160225 |
38.98 |
39.72 |
38.09 |
39.54 |
+0.42 |
5,454 |
40,265 |
-190 |
Dec16 |
160225 |
39.54 |
40.23 |
38.61 |
40.00 |
+0.37 |
43,032 |
189,264 |
+1,244 |
Jan17 |
160225 |
39.84 |
40.57 |
39.08 |
40.40 |
+0.32 |
3,077 |
32,366 |
-855 |
Feb17 |
160225 |
40.06 |
40.83 |
39.55 |
40.78 |
+0.28 |
2,393 |
14,169 |
+296 |
Mar17 |
160225 |
40.90 |
41.30 |
40.38 |
41.12 |
+0.25 |
2,702 |
30,693 |
-239 |
Apr17 |
160225 |
41.43 |
41.43 |
41.43 |
41.43 |
+0.22 |
1,149 |
9,977 |
+526 |
May17 |
160225 |
41.72 |
41.72 |
41.72 |
41.72 |
+0.20 |
758 |
8,886 |
+283 |
Jun17 |
160225 |
41.57 |
42.17 |
40.77 |
41.99 |
+0.18 |
7,843 |
38,150 |
+361 |
Jul17 |
160225 |
41.25 |
42.22 |
41.25 |
42.22 |
+0.16 |
387 |
7,121 |
-64 |
Total Volume and Open Interest |
897,781 |
1,775,554 |
+8,412 |
e-miNY Crude Oil(NYM) |
Apr16 |
160225 |
32.200 |
33.475 |
31.075 |
33.075 |
+0.925 |
15,212 |
4,871 |
-181 |
May16 |
160225 |
34.100 |
35.200 |
33.100 |
34.825 |
+0.750 |
317 |
460 |
+46 |
Jun16 |
160225 |
35.175 |
36.400 |
34.500 |
36.125 |
+0.675 |
67 |
273 |
+38 |
Jul16 |
160225 |
36.225 |
37.200 |
36.000 |
37.050 |
+0.600 |
8 |
182 |
+2 |
Aug16 |
160225 |
36.775 |
37.800 |
36.775 |
37.800 |
+0.575 |
1 |
49 |
+1 |
Sep16 |
160225 |
38.450 |
38.450 |
38.450 |
38.450 |
+0.525 |
1 |
78 |
+1 |
Oct16 |
160225 |
39.025 |
39.025 |
39.025 |
39.025 |
+0.475 |
0 |
42 |
+0 |
Nov16 |
160225 |
39.550 |
39.550 |
39.550 |
39.550 |
+0.425 |
0 |
10 |
+0 |
Dec16 |
160225 |
39.075 |
40.000 |
39.075 |
40.000 |
+0.375 |
1 |
224 |
+1 |
Jan17 |
160225 |
40.400 |
40.400 |
40.400 |
40.400 |
+0.325 |
0 |
6 |
+0 |
Total Volume and Open Interest |
15,607 |
6,703 |
-92 |
NY Harbor ULSD(NYM) |
Mar16 |
160225 |
105.35 |
107.94 |
102.50 |
107.00 |
+1.06 |
28,399 |
30,912 |
-4,948 |
Apr16 |
160225 |
107.14 |
109.41 |
104.06 |
108.48 |
+1.07 |
49,254 |
86,146 |
+2,309 |
May16 |
160225 |
108.88 |
111.22 |
106.00 |
110.25 |
+0.86 |
19,218 |
63,218 |
-915 |
Jun16 |
160225 |
111.00 |
113.06 |
107.87 |
112.17 |
+0.77 |
14,838 |
44,682 |
+730 |
Jul16 |
160225 |
112.57 |
115.09 |
110.26 |
114.35 |
+0.70 |
7,961 |
26,344 |
+429 |
Aug16 |
160225 |
114.81 |
117.31 |
112.35 |
116.60 |
+0.65 |
6,179 |
16,541 |
-38 |
Sep16 |
160225 |
116.19 |
119.44 |
114.87 |
118.91 |
+0.63 |
4,058 |
14,657 |
+665 |
Oct16 |
160225 |
118.44 |
121.76 |
117.93 |
121.22 |
+0.63 |
2,852 |
8,617 |
+20 |
Nov16 |
160225 |
121.35 |
123.77 |
119.58 |
123.44 |
+0.61 |
2,694 |
6,900 |
+105 |
Dec16 |
160225 |
122.95 |
126.14 |
121.34 |
125.43 |
+0.58 |
7,063 |
36,593 |
+159 |
Jan17 |
160225 |
125.60 |
127.33 |
123.31 |
127.16 |
+0.55 |
1,009 |
13,763 |
+260 |
Feb17 |
160225 |
126.74 |
128.43 |
125.39 |
128.43 |
+0.49 |
309 |
2,888 |
+25 |
Mar17 |
160225 |
126.19 |
129.18 |
126.07 |
129.18 |
+0.44 |
312 |
3,767 |
+96 |
Apr17 |
160225 |
128.10 |
129.23 |
126.26 |
129.23 |
+0.40 |
210 |
1,483 |
+10 |
Total Volume and Open Interest |
147,447 |
373,763 |
+535 |
RBOB Gasoline(NYM) |
Mar16 |
160225 |
101.73 |
106.50 |
99.55 |
105.60 |
+4.56 |
31,369 |
25,902 |
-4,745 |
Apr16 |
160225 |
127.86 |
132.09 |
125.92 |
131.22 |
+3.64 |
49,719 |
104,887 |
+3,006 |
May16 |
160225 |
130.36 |
134.54 |
128.36 |
133.63 |
+3.47 |
16,097 |
61,118 |
+467 |
Jun16 |
160225 |
130.92 |
135.04 |
128.87 |
134.15 |
+3.37 |
15,878 |
39,431 |
-1,149 |
Jul16 |
160225 |
130.56 |
134.09 |
128.58 |
133.45 |
+3.21 |
6,755 |
29,329 |
-466 |
Aug16 |
160225 |
128.97 |
132.66 |
126.86 |
131.80 |
+3.03 |
5,753 |
26,430 |
+347 |
Sep16 |
160225 |
125.69 |
130.20 |
124.35 |
129.14 |
+2.83 |
6,501 |
29,481 |
+1,072 |
Oct16 |
160225 |
111.88 |
115.99 |
111.60 |
115.66 |
+2.65 |
2,344 |
17,968 |
-163 |
Nov16 |
160225 |
109.23 |
112.88 |
109.15 |
112.88 |
+2.47 |
1,787 |
11,956 |
+427 |
Dec16 |
160225 |
109.00 |
112.04 |
107.01 |
111.45 |
+2.34 |
2,846 |
32,169 |
+738 |
Total Volume and Open Interest |
141,174 |
411,271 |
-241 |
e-miNY RBOB Gasoline(NYM) |
Mar16 |
160225 |
105.60 |
105.60 |
105.60 |
105.60 |
+4.60 |
0 |
1 |
+0 |
Apr16 |
160225 |
131.20 |
131.22 |
131.20 |
131.20 |
+3.60 |
|
|
|
May16 |
160225 |
133.60 |
133.63 |
133.60 |
133.60 |
+3.40 |
|
|
|
Jun16 |
160225 |
134.20 |
134.20 |
134.15 |
134.20 |
+3.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar16 |
160225 |
1.773 |
1.776 |
1.682 |
1.711 |
-0.067 |
54,649 |
23,905 |
-8,829 |
Apr16 |
160225 |
1.832 |
1.837 |
1.747 |
1.785 |
-0.049 |
94,144 |
287,752 |
+3,267 |
May16 |
160225 |
1.909 |
1.909 |
1.832 |
1.867 |
-0.042 |
28,860 |
190,895 |
+3,724 |
Jun16 |
160225 |
1.981 |
1.981 |
1.910 |
1.944 |
-0.038 |
12,117 |
55,466 |
+1,064 |
Jul16 |
160225 |
2.053 |
2.054 |
1.983 |
2.019 |
-0.036 |
11,009 |
71,585 |
+823 |
Aug16 |
160225 |
2.088 |
2.088 |
2.025 |
2.063 |
-0.034 |
7,485 |
34,532 |
-640 |
Sep16 |
160225 |
2.101 |
2.101 |
2.041 |
2.079 |
-0.033 |
5,396 |
63,860 |
+375 |
Oct16 |
160225 |
2.140 |
2.140 |
2.075 |
2.111 |
-0.034 |
11,772 |
83,446 |
+644 |
Nov16 |
160225 |
2.242 |
2.242 |
2.183 |
2.220 |
-0.030 |
1,642 |
22,503 |
-27 |
Dec16 |
160225 |
2.443 |
2.443 |
2.382 |
2.420 |
-0.025 |
2,015 |
28,915 |
+6 |
Jan17 |
160225 |
2.543 |
2.546 |
2.500 |
2.540 |
-0.023 |
4,995 |
47,978 |
-210 |
Feb17 |
160225 |
2.529 |
2.537 |
2.500 |
2.534 |
-0.022 |
757 |
12,619 |
+102 |
Mar17 |
160225 |
2.513 |
2.514 |
2.472 |
2.502 |
-0.020 |
2,953 |
30,049 |
-347 |
Apr17 |
160225 |
2.340 |
2.348 |
2.319 |
2.345 |
-0.014 |
2,890 |
24,348 |
+101 |
May17 |
160225 |
2.338 |
2.358 |
2.327 |
2.354 |
-0.012 |
70 |
6,952 |
+3 |
Jun17 |
160225 |
2.387 |
2.398 |
2.367 |
2.394 |
-0.012 |
52 |
3,655 |
+8 |
Total Volume and Open Interest |
241,091 |
1,034,296 |
+134 |
Brent Crude Oil(ICE) |
Apr16 |
160225 |
34.39 |
35.74 |
33.29 |
35.29 |
+0.88 |
348,078 |
171,084 |
-16,848 |
May16 |
160225 |
35.04 |
36.12 |
33.86 |
35.70 |
+0.63 |
273,730 |
494,404 |
+10,841 |
Jun16 |
160225 |
35.78 |
36.76 |
34.56 |
36.34 |
+0.56 |
135,641 |
288,861 |
+10,774 |
Jul16 |
160225 |
36.33 |
37.35 |
35.22 |
36.96 |
+0.50 |
54,150 |
139,262 |
-313 |
Aug16 |
160225 |
37.03 |
38.00 |
35.91 |
37.60 |
+0.44 |
28,594 |
102,977 |
+1,291 |
Sep16 |
160225 |
37.67 |
38.63 |
36.60 |
38.24 |
+0.41 |
34,185 |
121,893 |
+7,169 |
Oct16 |
160225 |
38.25 |
39.15 |
37.23 |
38.85 |
+0.39 |
10,699 |
58,917 |
+1,950 |
Nov16 |
160225 |
38.85 |
39.73 |
37.83 |
39.43 |
+0.37 |
6,100 |
59,167 |
+831 |
Dec16 |
160225 |
39.52 |
40.33 |
38.41 |
39.98 |
+0.34 |
57,921 |
307,328 |
+928 |
Jan17 |
160225 |
39.53 |
40.58 |
39.53 |
40.45 |
+0.31 |
4,596 |
44,153 |
+37 |
Feb17 |
160225 |
39.97 |
40.94 |
39.97 |
40.92 |
+0.28 |
4,744 |
41,463 |
+694 |
Mar17 |
160225 |
40.55 |
41.39 |
40.15 |
41.39 |
+0.25 |
4,908 |
33,824 |
-30 |
Apr17 |
160225 |
40.61 |
41.82 |
40.61 |
41.82 |
+0.21 |
1,547 |
16,031 |
+508 |
May17 |
160225 |
41.02 |
42.20 |
41.01 |
42.20 |
+0.18 |
1,414 |
14,763 |
-4 |
Total Volume and Open Interest |
1,004,660 |
2,240,739 |
+19,566 |
Gas Oil(ICE) |
Mar16 |
160225 |
313.00 |
320.25 |
303.00 |
307.25 |
+5.00 |
56,381 |
135,724 |
+75 |
Apr16 |
160225 |
318.00 |
326.00 |
309.00 |
313.00 |
+4.50 |
78,917 |
163,454 |
+8,837 |
May16 |
160225 |
325.50 |
331.50 |
315.25 |
319.00 |
+4.25 |
26,497 |
73,045 |
+345 |
Jun16 |
160225 |
331.00 |
337.50 |
321.50 |
325.00 |
+4.00 |
24,129 |
75,804 |
+182 |
Jul16 |
160225 |
336.75 |
343.25 |
328.00 |
331.50 |
+3.75 |
5,774 |
33,238 |
+829 |
Aug16 |
160225 |
343.00 |
348.25 |
334.75 |
337.75 |
+3.75 |
3,557 |
25,934 |
+498 |
Sep16 |
160225 |
348.50 |
355.00 |
340.50 |
343.25 |
+3.50 |
6,348 |
28,997 |
+1,268 |
Oct16 |
160225 |
354.75 |
360.00 |
349.00 |
349.50 |
+3.50 |
1,752 |
21,933 |
+30 |
Nov16 |
160225 |
359.00 |
365.00 |
351.50 |
354.00 |
+3.25 |
1,424 |
14,980 |
+317 |
Dec16 |
160225 |
362.75 |
369.25 |
354.50 |
357.75 |
+3.00 |
11,791 |
83,043 |
-289 |
Total Volume and Open Interest |
221,414 |
808,685 |
+12,875 |
Ethanol(CBOT) |
Mar16 |
160225 |
1.402 |
1.402 |
1.379 |
1.386 |
-0.023 |
207 |
455 |
-111 |
Apr16 |
160225 |
1.420 |
1.426 |
1.402 |
1.406 |
-0.020 |
256 |
1,838 |
+25 |
May16 |
160225 |
1.414 |
1.414 |
1.412 |
1.412 |
-0.020 |
63 |
519 |
+19 |
Jun16 |
160225 |
1.408 |
1.408 |
1.408 |
1.408 |
-0.020 |
118 |
247 |
+32 |
Jul16 |
160225 |
1.408 |
1.408 |
1.405 |
1.405 |
-0.017 |
80 |
535 |
+41 |
Aug16 |
160225 |
1.396 |
1.396 |
1.396 |
1.396 |
-0.017 |
0 |
108 |
+0 |
Sep16 |
160225 |
1.387 |
1.387 |
1.387 |
1.387 |
-0.017 |
121 |
172 |
-79 |
Oct16 |
160225 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.011 |
168 |
170 |
-65 |
Total Volume and Open Interest |
1,038 |
4,484 |
-126 |
WTI Crude Oil(ICE) |
Apr16 |
160225 |
32.16 |
33.47 |
31.07 |
33.07 |
+0.92 |
61,154 |
102,295 |
+3,858 |
May16 |
160225 |
33.90 |
35.18 |
33.07 |
34.83 |
+0.76 |
40,513 |
79,434 |
+4,429 |
Jun16 |
160225 |
35.27 |
36.48 |
34.40 |
36.12 |
+0.68 |
35,623 |
72,261 |
-968 |
Jul16 |
160225 |
36.29 |
37.34 |
35.47 |
37.05 |
+0.61 |
11,363 |
14,807 |
+69 |
Aug16 |
160225 |
36.77 |
38.02 |
36.21 |
37.80 |
+0.57 |
5,057 |
8,408 |
+246 |
Sep16 |
160225 |
37.68 |
38.48 |
36.90 |
38.44 |
+0.52 |
4,111 |
16,926 |
+712 |
Oct16 |
160225 |
38.14 |
39.05 |
37.79 |
39.02 |
+0.47 |
1,338 |
3,666 |
-1 |
Nov16 |
160225 |
38.70 |
39.60 |
38.44 |
39.54 |
+0.42 |
897 |
9,755 |
-82 |
Dec16 |
160225 |
39.28 |
40.18 |
38.71 |
40.00 |
+0.37 |
7,815 |
65,760 |
-1,299 |
Jan17 |
160225 |
40.40 |
40.40 |
40.40 |
40.40 |
+0.32 |
250 |
4,993 |
-8 |
Feb17 |
160225 |
40.78 |
40.78 |
40.78 |
40.78 |
+0.28 |
123 |
3,274 |
+5 |
Mar17 |
160225 |
41.12 |
41.12 |
41.12 |
41.12 |
+0.25 |
102 |
2,414 |
+28 |
Apr17 |
160225 |
41.43 |
41.43 |
41.43 |
41.43 |
+0.22 |
27 |
1,776 |
+22 |
May17 |
160225 |
41.72 |
41.72 |
41.72 |
41.72 |
+0.20 |
9 |
1,101 |
-4 |
Jun17 |
160225 |
41.05 |
41.99 |
41.05 |
41.99 |
+0.18 |
1,424 |
15,364 |
+892 |
Jul17 |
160225 |
42.22 |
42.22 |
42.22 |
42.22 |
+0.16 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
172,342 |
453,832 |
+8,051 |
US Dollar Index(ICE) |
Mar16 |
160225 |
97.540 |
97.735 |
97.225 |
97.283 |
-0.182 |
14,117 |
65,382 |
-140 |
Jun16 |
160225 |
97.650 |
97.850 |
97.365 |
97.410 |
-0.185 |
715 |
3,319 |
+298 |
Sep16 |
160225 |
97.720 |
97.855 |
97.500 |
97.500 |
-0.175 |
2 |
486 |
+1 |
Total Volume and Open Interest |
14,835 |
69,258 |
+158 |
Australian Dollar(CME) |
Mar16 |
160225 |
71.85 |
72.39 |
71.52 |
72.34 |
+0.38 |
77,182 |
117,397 |
+1,282 |
Jun16 |
160225 |
71.53 |
72.08 |
71.23 |
72.04 |
+0.37 |
1,264 |
2,072 |
+713 |
Sep16 |
160225 |
71.50 |
71.76 |
71.50 |
71.76 |
+0.37 |
0 |
34 |
+0 |
Total Volume and Open Interest |
78,447 |
119,526 |
+1,996 |
British Pound(CME) |
Mar16 |
160225 |
139.31 |
139.96 |
139.01 |
139.76 |
+0.61 |
94,868 |
254,565 |
+4,294 |
Jun16 |
160225 |
139.40 |
140.01 |
139.08 |
139.82 |
+0.61 |
703 |
2,370 |
+142 |
Sep16 |
160225 |
139.82 |
139.95 |
139.20 |
139.92 |
+0.60 |
5 |
226 |
+1 |
Total Volume and Open Interest |
95,577 |
257,214 |
+4,436 |
Canadian Dollar(CME) |
Mar16 |
160225 |
72.98 |
73.99 |
72.81 |
73.90 |
+0.97 |
51,532 |
150,687 |
-138 |
Jun16 |
160225 |
72.97 |
73.98 |
72.83 |
73.91 |
+0.97 |
437 |
5,085 |
+58 |
Sep16 |
160225 |
73.20 |
74.00 |
72.90 |
73.93 |
+0.96 |
29 |
1,237 |
-3 |
Dec16 |
160225 |
73.46 |
74.01 |
72.95 |
73.96 |
+0.96 |
8 |
846 |
+6 |
Total Volume and Open Interest |
52,007 |
157,921 |
-76 |
Japanese Yen(CME) |
Mar16 |
160225 |
89.27 |
89.40 |
88.50 |
88.69 |
-0.92 |
172,293 |
254,587 |
+2,631 |
Jun16 |
160225 |
89.58 |
89.66 |
88.77 |
88.95 |
-0.93 |
883 |
2,227 |
+219 |
Sep16 |
160225 |
89.30 |
89.30 |
89.20 |
89.30 |
-0.92 |
24 |
173 |
+2 |
Total Volume and Open Interest |
173,202 |
257,064 |
+2,851 |
Swiss Franc(CME) |
Mar16 |
160225 |
101.19 |
101.30 |
100.53 |
101.20 |
-0.10 |
21,295 |
47,160 |
-373 |
Jun16 |
160225 |
101.61 |
101.77 |
101.03 |
101.68 |
-0.10 |
102 |
637 |
+68 |
Sep16 |
160225 |
102.27 |
102.27 |
101.67 |
102.27 |
-0.11 |
1 |
19 |
+1 |
Total Volume and Open Interest |
21,398 |
47,838 |
-304 |
EuroFX(CME) |
Mar16 |
160225 |
110.22 |
110.55 |
109.92 |
110.45 |
+0.26 |
158,570 |
409,947 |
+1,223 |
Jun16 |
160225 |
110.55 |
110.86 |
110.23 |
110.77 |
+0.26 |
2,561 |
10,940 |
+1,006 |
Sep16 |
160225 |
110.79 |
111.21 |
110.67 |
111.15 |
+0.25 |
15 |
767 |
+4 |
Total Volume and Open Interest |
161,172 |
422,624 |
+2,250 |
Mexican Peso(CME) |
Mar16 |
160225 |
547.63 |
552.75 |
547.25 |
551.38 |
+2.38 |
30,615 |
89,024 |
-960 |
Apr16 |
160225 |
549.75 |
549.75 |
549.75 |
549.75 |
+2.38 |
|
|
|
Total Volume and Open Interest |
30,786 |
145,631 |
-951 |
Brazilian Real(CME) |
Mar16 |
160225 |
251.45 |
254.65 |
249.55 |
253.75 |
+2.10 |
1,813 |
12,071 |
-1,019 |
Apr16 |
160225 |
251.00 |
253.45 |
248.45 |
251.45 |
+2.30 |
110 |
144 |
+36 |
May16 |
160225 |
249.40 |
249.40 |
249.40 |
249.40 |
+2.20 |
0 |
2 |
+0 |
Jun16 |
160225 |
245.90 |
247.30 |
245.90 |
247.05 |
+2.30 |
188 |
711 |
+28 |
Total Volume and Open Interest |
2,111 |
12,936 |
-955 |
30-Year T-Bonds(CBOT) |
Mar16 |
160225 |
166~130 |
167~310 |
166~050 |
167~110 |
+0~210 |
444,435 |
375,311 |
-109,737 |
Jun16 |
160225 |
165~020 |
166~190 |
164~260 |
166~000 |
+0~210 |
166,857 |
171,013 |
+102,564 |
Sep16 |
160225 |
164~180 |
165~110 |
164~180 |
165~110 |
+0~210 |
5 |
15 |
+4 |
Total Volume and Open Interest |
611,297 |
546,339 |
-7,169 |
10-Year T-Notes(CBOT) |
Mar16 |
160225 |
130~300 |
131~190 |
130~270 |
131~145 |
+0~145 |
2,434,982 |
1,892,045 |
-624,608 |
Jun16 |
160225 |
130~180 |
131~075 |
130~140 |
131~030 |
+0~150 |
1,187,683 |
1,194,494 |
+629,562 |
Sep16 |
160225 |
130~120 |
130~120 |
130~120 |
130~120 |
+0~150 |
|
|
|
Total Volume and Open Interest |
3,622,665 |
3,086,539 |
+4,954 |
5-Year T-Notes(CBOT) |
Mar16 |
160225 |
121~054 |
121~174 |
121~036 |
121~150 |
+0~090 |
1,778,991 |
1,515,117 |
-690,050 |
Jun16 |
160225 |
121~024 |
121~150 |
121~002 |
121~124 |
+0~096 |
1,158,609 |
1,182,841 |
+608,654 |
Sep16 |
160225 |
120~294 |
120~294 |
120~294 |
120~294 |
+0~096 |
|
|
|
Total Volume and Open Interest |
2,937,600 |
2,697,958 |
-81,396 |
2 Year T-Notes(CBOT) |
Mar16 |
160225 |
109~120 |
109~150 |
109~114 |
109~142 |
+0~016 |
678,075 |
694,564 |
-226,314 |
Jun16 |
160225 |
109~124 |
109~154 |
109~120 |
109~150 |
+0~020 |
434,426 |
454,966 |
+165,022 |
Sep16 |
160225 |
109~070 |
109~070 |
109~070 |
109~070 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,112,501 |
1,149,530 |
-61,292 |
Eurodollars(CME) |
Mar16 |
160225 |
99.330 |
99.340 |
99.327 |
99.335 |
+0.003 |
161,242 |
967,471 |
-18,517 |
Jun16 |
160225 |
99.285 |
99.305 |
99.280 |
99.300 |
+0.010 |
187,367 |
1,280,951 |
-1,608 |
Sep16 |
160225 |
99.250 |
99.285 |
99.250 |
99.280 |
+0.020 |
172,814 |
1,170,301 |
+2,056 |
Dec16 |
160225 |
99.210 |
99.255 |
99.205 |
99.250 |
+0.030 |
211,297 |
1,259,082 |
-10,983 |
Mar17 |
160225 |
99.180 |
99.235 |
99.175 |
99.230 |
+0.040 |
191,277 |
980,425 |
+6,154 |
Jun17 |
160225 |
99.140 |
99.200 |
99.130 |
99.195 |
+0.050 |
167,800 |
721,060 |
+1,126 |
Sep17 |
160225 |
99.090 |
99.165 |
99.075 |
99.150 |
+0.055 |
126,090 |
672,414 |
+9,339 |
Dec17 |
160225 |
99.025 |
99.095 |
99.005 |
99.085 |
+0.060 |
189,818 |
741,213 |
+7,283 |
Mar18 |
160225 |
98.960 |
99.040 |
98.945 |
99.030 |
+0.065 |
102,839 |
494,897 |
+1,324 |
Jun18 |
160225 |
98.885 |
98.975 |
98.870 |
98.960 |
+0.070 |
91,743 |
410,378 |
-2,760 |
Sep18 |
160225 |
98.815 |
98.905 |
98.795 |
98.890 |
+0.075 |
68,638 |
342,332 |
+840 |
Dec18 |
160225 |
98.725 |
98.825 |
98.715 |
98.810 |
+0.075 |
70,254 |
403,443 |
+3,622 |
Mar19 |
160225 |
98.670 |
98.760 |
98.655 |
98.745 |
+0.075 |
50,992 |
277,358 |
-225 |
Jun19 |
160225 |
98.595 |
98.690 |
98.580 |
98.675 |
+0.075 |
43,993 |
208,557 |
+1,313 |
Sep19 |
160225 |
98.525 |
98.625 |
98.515 |
98.610 |
+0.080 |
44,131 |
143,979 |
-1,837 |
Dec19 |
160225 |
98.455 |
98.550 |
98.440 |
98.535 |
+0.075 |
36,280 |
121,026 |
+1,327 |
Mar20 |
160225 |
98.395 |
98.490 |
98.380 |
98.475 |
+0.075 |
32,221 |
86,660 |
+3,091 |
Jun20 |
160225 |
98.330 |
98.430 |
98.320 |
98.415 |
+0.075 |
50,941 |
49,849 |
-8,012 |
Total Volume and Open Interest |
2,066,471 |
10,629,147 |
-583 |
Ultra T-Bond(CBOT) |
Mar16 |
160225 |
171~25 |
173~16 |
171~15 |
172~24 |
+0~25 |
289,563 |
453,684 |
-132,313 |
Jun16 |
160225 |
173~21 |
175~13 |
173~11 |
174~23 |
+0~28 |
182,499 |
208,610 |
+143,807 |
Sep16 |
160225 |
176~23 |
176~23 |
176~23 |
176~23 |
+0~28 |
|
|
|
Total Volume and Open Interest |
472,062 |
662,294 |
+11,494 |
30 Day Federal Funds(CBOT) |
Feb16 |
160225 |
99.625 |
99.625 |
99.622 |
99.625 |
unch |
592 |
105,339 |
-343 |
Mar16 |
160225 |
99.615 |
99.620 |
99.610 |
99.615 |
unch |
4,867 |
49,896 |
+919 |
Apr16 |
160225 |
99.605 |
99.605 |
99.600 |
99.600 |
-0.005 |
13,039 |
126,362 |
+2,586 |
May16 |
160225 |
99.585 |
99.585 |
99.575 |
99.585 |
unch |
18,372 |
138,746 |
+1,651 |
Jun16 |
160225 |
99.570 |
99.575 |
99.560 |
99.570 |
unch |
12,854 |
48,694 |
+5,944 |
Jul16 |
160225 |
99.555 |
99.570 |
99.545 |
99.560 |
+0.005 |
16,807 |
71,440 |
+5,050 |
Total Volume and Open Interest |
84,144 |
786,174 |
+17,292 |
3-Mth Euro-Yen(CME) |
Mar16 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160225 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160225 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
|
|
|
Jun18 |
160225 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160225 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160225 |
152.01 |
152.08 |
151.78 |
152.05 |
+0.07 |
1,585 |
17,776 |
-7 |
Jun16 |
160225 |
151.45 |
151.45 |
151.45 |
151.45 |
+0.07 |
88 |
89 |
+88 |
Sep16 |
160225 |
150.89 |
150.89 |
150.89 |
150.89 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,673 |
17,865 |
+81 |
Euro-Bund(EUREX) |
Mar16 |
160225 |
165.71 |
166.25 |
165.59 |
166.13 |
+0.16 |
745,193 |
1,183,502 |
-22,858 |
Jun16 |
160225 |
163.10 |
163.61 |
162.98 |
163.50 |
+0.16 |
35,050 |
121,125 |
+24,382 |
Sep16 |
160225 |
162.48 |
162.48 |
162.48 |
162.48 |
+0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
780,243 |
1,304,628 |
+1,524 |
Euro-Bobl(EUREX) |
Mar16 |
160225 |
132.91 |
133.13 |
132.83 |
133.09 |
+0.13 |
428,517 |
978,401 |
+2,759 |
Jun16 |
160225 |
131.18 |
131.40 |
131.11 |
131.36 |
+0.13 |
11,499 |
49,103 |
+10,197 |
Sep16 |
160225 |
131.36 |
131.36 |
131.36 |
131.36 |
+0.13 |
|
|
|
Total Volume and Open Interest |
440,016 |
1,027,504 |
+12,956 |
3-Mth Euribor(EUREX) |
Mar16 |
160225 |
100.245 |
100.245 |
100.245 |
100.245 |
+0.005 |
136 |
5,599 |
+0 |
Jun16 |
160225 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.015 |
163 |
10,757 |
+0 |
Sep16 |
160225 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.015 |
108 |
4,907 |
-30 |
Total Volume and Open Interest |
608 |
68,911 |
-52 |
Long Gilt(LIFFE) |
Mar16 |
160225 |
122~05 |
122~19 |
121~27 |
122~14 |
-0~05 |
578,591 |
280,195 |
-164,618 |
Jun16 |
160225 |
121~09 |
121~24 |
121~01 |
121~20 |
-0~05 |
303,654 |
252,825 |
+196,509 |
Total Volume and Open Interest |
882,245 |
533,020 |
+31,891 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160225 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
11,006 |
328,906 |
-509 |
Jun16 |
160225 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
40,497 |
447,481 |
-4,179 |
Sep16 |
160225 |
99.42 |
99.44 |
99.41 |
99.43 |
+0.01 |
121,377 |
383,965 |
-14,574 |
Dec16 |
160225 |
99.43 |
99.46 |
99.42 |
99.45 |
+0.02 |
122,343 |
413,272 |
+23,886 |
Mar17 |
160225 |
99.42 |
99.46 |
99.40 |
99.45 |
+0.03 |
57,729 |
324,046 |
-2,719 |
Jun17 |
160225 |
99.40 |
99.45 |
99.37 |
99.43 |
+0.03 |
39,985 |
282,291 |
+4,034 |
Total Volume and Open Interest |
584,777 |
3,442,987 |
+13,367 |
3-Mth Euribor(LIFFE) |
Mar16 |
160225 |
100.235 |
100.250 |
100.230 |
100.245 |
+0.010 |
57,401 |
454,421 |
+13,362 |
Jun16 |
160225 |
100.275 |
100.300 |
100.275 |
100.290 |
+0.015 |
142,466 |
491,482 |
+499 |
Sep16 |
160225 |
100.305 |
100.330 |
100.305 |
100.320 |
+0.015 |
145,838 |
412,486 |
+15,770 |
Total Volume and Open Interest |
885,967 |
3,697,430 |
+28,929 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160225 |
97.75 |
97.76 |
97.74 |
97.76 |
+0.01 |
20,183 |
139,066 |
-6,242 |
Jun16 |
160225 |
97.90 |
97.92 |
97.88 |
97.91 |
+0.01 |
11,745 |
223,620 |
-1,288 |
Sep16 |
160225 |
97.99 |
98.02 |
97.97 |
98.01 |
+0.01 |
8,756 |
174,946 |
+571 |
Dec16 |
160225 |
98.06 |
98.09 |
98.04 |
98.07 |
+0.01 |
10,844 |
136,782 |
-4,941 |
Mar17 |
160225 |
98.10 |
98.13 |
98.07 |
98.11 |
+0.01 |
4,668 |
97,935 |
-364 |
Jun17 |
160225 |
98.11 |
98.15 |
98.09 |
98.12 |
+0.01 |
1,886 |
63,434 |
-903 |
Sep17 |
160225 |
98.10 |
98.13 |
98.08 |
98.11 |
unch |
1,859 |
48,965 |
-1,177 |
Dec17 |
160225 |
98.07 |
98.10 |
98.05 |
98.08 |
unch |
528 |
29,077 |
-88 |
Mar18 |
160225 |
98.05 |
98.05 |
98.03 |
98.03 |
-0.01 |
1 |
8,185 |
+1 |
Jun18 |
160225 |
98.00 |
98.00 |
97.99 |
97.99 |
+0.01 |
147 |
9,452 |
+0 |
Total Volume and Open Interest |
60,862 |
933,293 |
-14,386 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160225 |
97.60 |
97.65 |
97.56 |
97.60 |
unch |
101,750 |
841,555 |
-20,057 |
Jun16 |
160225 |
97.65 |
97.65 |
97.64 |
97.64 |
unch |
|
|
|
Total Volume and Open Interest |
101,750 |
841,555 |
-20,057 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160225 |
98.24 |
98.28 |
98.21 |
98.26 |
+0.01 |
71,061 |
764,378 |
-21,736 |
Jun16 |
160225 |
98.32 |
98.32 |
98.32 |
98.32 |
+0.07 |
|
|
|
Total Volume and Open Interest |
71,061 |
764,378 |
-21,736 |
Gold(CMX) |
Feb16 |
160225 |
1239.4 |
1241.5 |
1235.0 |
1238.2 |
-0.5 |
351 |
137 |
-11 |
Apr16 |
160225 |
1228.9 |
1244.4 |
1221.8 |
1238.8 |
-0.3 |
184,483 |
308,792 |
+6,167 |
Jun16 |
160225 |
1229.4 |
1244.8 |
1223.1 |
1239.4 |
-0.3 |
9,191 |
70,594 |
+1,659 |
Aug16 |
160225 |
1235.8 |
1245.0 |
1227.7 |
1240.0 |
-0.2 |
2,032 |
17,599 |
+838 |
Oct16 |
160225 |
1228.9 |
1244.1 |
1228.9 |
1240.6 |
-0.2 |
906 |
4,694 |
+10 |
Dec16 |
160225 |
1231.4 |
1245.6 |
1224.4 |
1241.4 |
-0.2 |
1,595 |
17,115 |
-53 |
Feb17 |
160225 |
1230.0 |
1245.6 |
1230.0 |
1242.2 |
-0.1 |
171 |
4,337 |
-4 |
Apr17 |
160225 |
1243.1 |
1243.1 |
1243.1 |
1243.1 |
-0.1 |
5 |
1,701 |
+0 |
Jun17 |
160225 |
1239.2 |
1244.1 |
1239.2 |
1244.1 |
-0.1 |
40 |
5,320 |
-15 |
Aug17 |
160225 |
1245.0 |
1245.0 |
1245.0 |
1245.0 |
-0.1 |
0 |
100 |
+0 |
Oct17 |
160225 |
1246.0 |
1246.0 |
1246.0 |
1246.0 |
-0.1 |
0 |
16 |
+0 |
Dec17 |
160225 |
1247.1 |
1247.1 |
1247.1 |
1247.1 |
-0.1 |
3 |
5,861 |
+0 |
Total Volume and Open Interest |
200,877 |
445,290 |
+8,265 |
Silver(CMX) |
Mar16 |
160225 |
1524.0 |
1533.0 |
1503.0 |
1517.0 |
-12.7 |
59,962 |
33,887 |
-9,600 |
May16 |
160225 |
1529.0 |
1536.0 |
1506.0 |
1519.9 |
-13.3 |
33,829 |
102,640 |
+11,789 |
Jul16 |
160225 |
1530.5 |
1535.5 |
1510.0 |
1522.7 |
-13.2 |
3,406 |
15,321 |
+847 |
Sep16 |
160225 |
1534.5 |
1534.5 |
1513.5 |
1525.3 |
-13.2 |
508 |
6,551 |
+74 |
Dec16 |
160225 |
1531.0 |
1541.0 |
1519.0 |
1528.9 |
-13.1 |
470 |
10,998 |
+60 |
Mar17 |
160225 |
1534.0 |
1534.0 |
1532.7 |
1532.7 |
-13.1 |
1 |
165 |
-1 |
May17 |
160225 |
1535.5 |
1535.5 |
1535.5 |
1535.5 |
-13.1 |
0 |
26 |
+0 |
Total Volume and Open Interest |
98,460 |
174,697 |
+3,290 |
Platinum(NYMEX) |
Apr16 |
160225 |
939.0 |
947.4 |
918.4 |
927.0 |
-16.7 |
9,529 |
57,454 |
-3 |
Jul16 |
160225 |
938.0 |
945.4 |
919.7 |
927.3 |
-16.7 |
214 |
6,605 |
-13 |
Oct16 |
160225 |
942.6 |
942.7 |
920.8 |
928.6 |
-16.6 |
21 |
238 |
-19 |
Jan17 |
160225 |
929.8 |
929.8 |
929.8 |
929.8 |
-16.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,767 |
64,316 |
-36 |
Palladium(NYMEX) |
Mar16 |
160225 |
485.75 |
494.50 |
480.00 |
483.40 |
-3.90 |
8,038 |
8,155 |
-3,787 |
Jun16 |
160225 |
487.00 |
494.60 |
480.45 |
483.55 |
-4.00 |
6,736 |
19,671 |
+3,683 |
Sep16 |
160225 |
493.95 |
493.95 |
482.35 |
484.30 |
-3.70 |
86 |
208 |
+20 |
Total Volume and Open Interest |
14,871 |
28,091 |
-80 |
Copper(CMX) |
Mar16 |
160225 |
211.65 |
211.85 |
206.05 |
206.65 |
-2.95 |
50,376 |
26,513 |
-9,104 |
May16 |
160225 |
212.00 |
212.35 |
206.70 |
207.30 |
-2.80 |
37,185 |
102,240 |
+3,181 |
Jul16 |
160225 |
211.75 |
211.90 |
207.05 |
207.60 |
-2.80 |
2,540 |
24,314 |
+97 |
Sep16 |
160225 |
210.90 |
211.45 |
207.35 |
207.85 |
-2.85 |
759 |
7,739 |
+165 |
Dec16 |
160225 |
213.20 |
213.25 |
208.05 |
208.15 |
-2.90 |
207 |
5,557 |
+14 |
Total Volume and Open Interest |
92,058 |
173,541 |
-5,566 |
E-mini DJIA Index(CBOT) |
Mar16 |
160225 |
16497 |
16677 |
16396 |
16672 |
+199 |
129,459 |
56,511 |
-5,348 |
Jun16 |
160225 |
16380 |
16578 |
16322 |
16574 |
+197 |
347 |
1,285 |
+202 |
Sep16 |
160225 |
16310 |
16503 |
16310 |
16503 |
+197 |
26 |
107 |
-1 |
Dec16 |
160225 |
16443 |
16443 |
16443 |
16443 |
+197 |
0 |
1 |
+0 |
Total Volume and Open Interest |
129,832 |
57,904 |
-5,147 |
S & P 500(CME) |
Mar16 |
160225 |
1932.00 |
1951.00 |
1920.70 |
1950.40 |
+20.20 |
5,844 |
138,749 |
+789 |
Jun16 |
160225 |
1920.50 |
1941.20 |
1915.00 |
1941.20 |
+20.20 |
231 |
3,586 |
+210 |
Sep16 |
160225 |
1933.80 |
1933.80 |
1907.70 |
1933.80 |
+20.10 |
0 |
198 |
+0 |
Dec16 |
160225 |
1926.40 |
1926.40 |
1900.30 |
1926.40 |
+20.10 |
|
|
|
Total Volume and Open Interest |
6,075 |
142,533 |
+999 |
S & P 500 E-Mini(Globex) |
Mar16 |
160225 |
1933.00 |
1951.50 |
1920.25 |
1950.50 |
+20.25 |
1,600,879 |
2,986,569 |
+576 |
Jun16 |
160225 |
1923.75 |
1941.75 |
1911.25 |
1941.25 |
+20.25 |
5,906 |
98,523 |
+642 |
Sep16 |
160225 |
1918.75 |
1934.50 |
1904.25 |
1933.75 |
+20.00 |
194 |
7,056 |
+55 |
Dec16 |
160225 |
1902.50 |
1926.50 |
1900.00 |
1926.50 |
+20.25 |
13 |
731 |
-3 |
Total Volume and Open Interest |
1,606,995 |
3,092,895 |
+1,273 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160225 |
4214.50 |
4247.80 |
4170.30 |
4244.30 |
+35.80 |
227,805 |
258,582 |
-2,560 |
Jun16 |
160225 |
4203.00 |
4238.00 |
4162.30 |
4235.00 |
+35.70 |
864 |
1,983 |
+420 |
Sep16 |
160225 |
4197.30 |
4230.30 |
4197.30 |
4230.30 |
+35.80 |
0 |
26 |
+0 |
Total Volume and Open Interest |
228,669 |
260,667 |
-2,140 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160225 |
1322.00 |
1334.40 |
1313.80 |
1334.10 |
+14.00 |
15,700 |
98,115 |
-836 |
Jun16 |
160225 |
1329.30 |
1329.30 |
1312.50 |
1329.30 |
+14.00 |
0 |
2 |
+0 |
Sep16 |
160225 |
1325.00 |
1325.00 |
1325.00 |
1325.00 |
+14.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
15,700 |
98,133 |
-836 |
Volatility Index(CBOE) |
Feb16 |
160217 |
24.75 |
25.05 |
24.00 |
24.05 |
-0.68 |
6,940 |
52,239 |
-4,418 |
Mar16 |
160225 |
21.80 |
22.20 |
20.75 |
20.83 |
-0.95 |
80,148 |
128,644 |
-424 |
Apr16 |
160225 |
22.15 |
22.45 |
21.40 |
21.43 |
-0.70 |
43,873 |
47,353 |
+6,321 |
May16 |
160225 |
22.25 |
22.58 |
21.75 |
21.75 |
-0.55 |
13,688 |
22,511 |
+580 |
Total Volume and Open Interest |
152,361 |
250,891 |
+7,985 |
Russell 2000(ICE) |
Mar16 |
160225 |
1024.00 |
1030.50 |
1016.50 |
1030.30 |
+8.30 |
85,508 |
433,846 |
+294 |
Jun16 |
160225 |
1016.70 |
1024.90 |
1014.30 |
1024.90 |
+8.30 |
41 |
139 |
-24 |
Sep16 |
160225 |
1014.00 |
1021.10 |
1014.00 |
1021.10 |
+8.30 |
0 |
4 |
+0 |
Total Volume and Open Interest |
85,549 |
433,999 |
+270 |
Nikkei 225(CME) |
Mar16 |
160225 |
15995 |
16290 |
15915 |
16240 |
+285 |
18,770 |
39,301 |
-767 |
Jun16 |
160225 |
16050 |
16215 |
15965 |
16215 |
+280 |
409 |
787 |
+163 |
Total Volume and Open Interest |
19,179 |
40,093 |
-604 |
Nikkei 225(SGX) |
Mar16 |
160225 |
15955 |
16225 |
15525 |
16070 |
+150 |
88,489 |
233,639 |
-3,445 |
Jun16 |
160225 |
15955 |
16080 |
15400 |
15945 |
+150 |
457 |
9,800 |
-70 |
Sep16 |
160225 |
15430 |
15920 |
15430 |
15920 |
+150 |
0 |
427 |
+0 |
Total Volume and Open Interest |
88,946 |
252,979 |
-3,515 |
CAC 40(EURONEXT) |
Mar16 |
160225 |
4209.0 |
4279.5 |
4192.5 |
4247.5 |
+93.0 |
81,258 |
220,833 |
+4,374 |
Apr16 |
160225 |
4192.0 |
4265.5 |
4189.5 |
4237.0 |
+92.5 |
27 |
413 |
+14 |
May16 |
160225 |
4167.5 |
4167.5 |
4167.5 |
4167.5 |
+93.0 |
|
|
|
Total Volume and Open Interest |
81,285 |
221,310 |
+4,389 |
Hang Seng Index(HKFE) |
Feb16 |
160225 |
19144 |
19209 |
18829 |
18912 |
-240 |
140,326 |
75,856 |
-19,517 |
Mar16 |
160225 |
19045 |
19113 |
18733 |
18811 |
-251 |
38,484 |
44,395 |
+24,215 |
Total Volume and Open Interest |
179,226 |
125,592 |
+4,644 |
DAX(EUREX) |
Mar16 |
160225 |
9268.0 |
9398.0 |
9197.0 |
9327.0 |
+178.0 |
94,491 |
132,135 |
-1,960 |
Jun16 |
160225 |
9278.5 |
9420.0 |
9233.5 |
9360.0 |
+178.5 |
553 |
20,411 |
-159 |
Sep16 |
160225 |
9268.0 |
9400.0 |
9268.0 |
9352.5 |
+178.0 |
13 |
474 |
+2 |
Total Volume and Open Interest |
95,057 |
153,020 |
-2,117 |
FT-SE 100(EURONEXT) |
Mar16 |
160225 |
5937.50 |
6030.00 |
5891.00 |
5992.00 |
+159.50 |
92,839 |
625,923 |
-1,505 |
Jun16 |
160225 |
5862.00 |
5958.00 |
5860.00 |
5929.50 |
+158.00 |
205 |
6,020 |
-108 |
Sep16 |
160225 |
5883.00 |
5883.00 |
5883.00 |
5883.00 |
+158.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
93,044 |
633,699 |
-1,613 |
SPI 200(SFE) |
Mar16 |
160225 |
4853.0 |
4903.0 |
4798.0 |
4839.0 |
-16.0 |
33,364 |
235,686 |
-13,425 |
Jun16 |
160225 |
4828.0 |
4875.0 |
4790.0 |
4824.0 |
-17.0 |
562 |
3,046 |
+366 |
Sep16 |
160225 |
4775.0 |
4775.0 |
4775.0 |
4775.0 |
-17.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
33,926 |
241,694 |
-13,059 |
FTSE MIB(ISE) |
Mar16 |
160225 |
16930.00 |
17200.00 |
16860.00 |
17080.00 |
+375.00 |
37,588 |
58,916 |
-954 |
Jun16 |
160225 |
16580.00 |
16740.00 |
16465.00 |
16648.00 |
+373.00 |
64 |
3,004 |
-1 |
Sep16 |
160225 |
16513.00 |
16513.00 |
16513.00 |
16513.00 |
+373.00 |
|
|
|
Total Volume and Open Interest |
37,652 |
61,920 |
-955 |
KOSPI 200(KFE) |
Mar16 |
160225 |
235.00 |
235.45 |
234.70 |
235.45 |
+0.20 |
135,417 |
120,287 |
-994 |
Jun16 |
160225 |
235.60 |
236.15 |
235.55 |
236.15 |
+0.10 |
848 |
4,771 |
+166 |
Sep16 |
160225 |
236.80 |
236.80 |
236.80 |
236.80 |
-0.40 |
6 |
384 |
+0 |
Total Volume and Open Interest |
136,286 |
127,366 |
-819 |
GSCI(CME) |
Mar16 |
160225 |
297.35 |
302.50 |
293.45 |
301.05 |
+2.10 |
8 |
11,661 |
-1 |
Apr16 |
160225 |
306.05 |
306.05 |
299.70 |
306.05 |
+2.10 |
0 |
20 |
+0 |
May16 |
160225 |
310.55 |
310.55 |
310.55 |
310.55 |
+2.10 |
|
|
|
Total Volume and Open Interest |
8 |
11,681 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|