|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 29, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160229 |
854.00 |
857.00 |
852.00 |
853.00 |
-2.00 |
83,698 |
33,363 |
-27,604 |
May16 |
160229 |
862.75 |
865.00 |
860.00 |
861.00 |
-2.50 |
145,513 |
325,244 |
+15,475 |
Jul16 |
160229 |
868.25 |
871.25 |
866.50 |
867.50 |
-2.50 |
39,517 |
157,005 |
+1,719 |
Aug16 |
160229 |
871.25 |
873.00 |
868.75 |
869.75 |
-2.75 |
2,174 |
17,110 |
+305 |
Sep16 |
160229 |
872.00 |
873.25 |
868.75 |
870.25 |
-2.75 |
2,160 |
8,704 |
+460 |
Nov16 |
160229 |
875.50 |
876.25 |
872.00 |
873.50 |
-2.50 |
22,385 |
136,167 |
+7,059 |
Jan17 |
160229 |
880.00 |
881.00 |
878.00 |
878.75 |
-2.50 |
371 |
3,227 |
+65 |
Mar17 |
160229 |
880.75 |
882.75 |
878.75 |
880.75 |
-1.75 |
360 |
7,786 |
+51 |
May17 |
160229 |
882.50 |
885.75 |
882.50 |
883.75 |
-1.50 |
121 |
3,002 |
+0 |
Jul17 |
160229 |
890.75 |
890.75 |
889.00 |
889.00 |
-1.75 |
187 |
2,187 |
+92 |
Aug17 |
160229 |
886.75 |
886.75 |
886.75 |
886.75 |
-1.75 |
0 |
48 |
+0 |
Sep17 |
160229 |
880.50 |
880.50 |
880.50 |
880.50 |
-1.75 |
0 |
35 |
+0 |
Nov17 |
160229 |
875.00 |
876.25 |
873.25 |
874.75 |
-2.25 |
127 |
2,715 |
+44 |
Jan18 |
160229 |
879.50 |
879.50 |
879.50 |
879.50 |
-1.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
296,613 |
696,646 |
-2,334 |
Soybean Meal(CBOT) |
Mar16 |
160229 |
257.50 |
259.80 |
256.20 |
259.30 |
+2.10 |
32,734 |
14,866 |
-15,327 |
May16 |
160229 |
260.90 |
263.10 |
259.40 |
262.50 |
+1.90 |
53,423 |
185,756 |
+3,078 |
Jul16 |
160229 |
263.40 |
265.70 |
262.10 |
265.20 |
+1.90 |
11,738 |
91,498 |
-704 |
Aug16 |
160229 |
264.10 |
266.70 |
263.30 |
266.30 |
+1.80 |
1,517 |
20,933 |
-29 |
Sep16 |
160229 |
266.00 |
268.00 |
264.70 |
267.60 |
+1.60 |
1,324 |
16,924 |
+335 |
Oct16 |
160229 |
266.80 |
268.60 |
265.40 |
268.30 |
+1.60 |
837 |
12,437 |
+143 |
Dec16 |
160229 |
268.60 |
270.50 |
267.30 |
270.10 |
+1.30 |
3,824 |
43,308 |
+167 |
Jan17 |
160229 |
270.10 |
271.60 |
270.10 |
271.20 |
+1.20 |
262 |
3,091 |
+103 |
Mar17 |
160229 |
270.60 |
272.90 |
270.50 |
272.50 |
+1.10 |
353 |
3,677 |
-2 |
May17 |
160229 |
271.50 |
273.80 |
271.30 |
273.60 |
+1.40 |
467 |
1,636 |
+167 |
Total Volume and Open Interest |
106,722 |
396,608 |
-12,060 |
Soybean Oil(CBOT) |
Mar16 |
160229 |
31.01 |
31.12 |
30.58 |
30.64 |
-0.39 |
33,637 |
15,274 |
-12,076 |
May16 |
160229 |
31.23 |
31.37 |
30.81 |
30.87 |
-0.36 |
61,790 |
180,691 |
+1,322 |
Jul16 |
160229 |
31.48 |
31.59 |
31.05 |
31.11 |
-0.36 |
12,331 |
96,309 |
+1,006 |
Aug16 |
160229 |
31.55 |
31.67 |
31.14 |
31.20 |
-0.36 |
1,470 |
20,488 |
+259 |
Sep16 |
160229 |
31.62 |
31.72 |
31.25 |
31.27 |
-0.37 |
1,300 |
12,255 |
+194 |
Oct16 |
160229 |
31.66 |
31.77 |
31.25 |
31.30 |
-0.38 |
1,890 |
10,107 |
-115 |
Dec16 |
160229 |
31.78 |
31.90 |
31.38 |
31.42 |
-0.41 |
4,365 |
41,794 |
+131 |
Jan17 |
160229 |
32.07 |
32.12 |
31.61 |
31.63 |
-0.42 |
291 |
3,341 |
+81 |
Mar17 |
160229 |
32.21 |
32.29 |
31.80 |
31.80 |
-0.41 |
39 |
4,180 |
+5 |
May17 |
160229 |
32.37 |
32.37 |
31.92 |
31.95 |
-0.43 |
46 |
2,162 |
-22 |
Total Volume and Open Interest |
117,350 |
396,244 |
-9,193 |
Canola(WCE) |
Mar16 |
160229 |
440.1 |
446.0 |
440.1 |
446.0 |
-1.0 |
4,051 |
4,315 |
-3,665 |
May16 |
160229 |
452.9 |
454.3 |
449.0 |
449.7 |
-3.1 |
22,287 |
116,899 |
+1,492 |
Jul16 |
160229 |
458.8 |
458.8 |
453.7 |
454.5 |
-4.3 |
11,238 |
29,073 |
+1,639 |
Nov16 |
160229 |
465.4 |
466.4 |
461.1 |
461.5 |
-3.9 |
5,346 |
19,939 |
+1,840 |
Jan17 |
160229 |
466.1 |
466.1 |
466.1 |
466.1 |
-3.9 |
1 |
873 |
+0 |
Total Volume and Open Interest |
42,923 |
171,276 |
+1,306 |
Corn(CBOT) |
Mar16 |
160229 |
355.00 |
357.00 |
353.00 |
353.50 |
-1.00 |
147,056 |
70,946 |
-49,465 |
May16 |
160229 |
360.00 |
361.75 |
356.75 |
357.00 |
-2.50 |
223,554 |
629,280 |
+33,343 |
Jul16 |
160229 |
364.00 |
366.25 |
361.50 |
361.75 |
-2.50 |
54,267 |
285,026 |
+1,473 |
Sep16 |
160229 |
370.25 |
371.50 |
367.00 |
367.25 |
-2.75 |
12,180 |
120,736 |
+900 |
Dec16 |
160229 |
378.75 |
379.75 |
375.75 |
375.75 |
-2.50 |
22,924 |
170,988 |
+796 |
Mar17 |
160229 |
386.75 |
388.25 |
384.25 |
384.50 |
-2.75 |
2,836 |
32,238 |
+15 |
May17 |
160229 |
392.25 |
392.75 |
388.75 |
388.75 |
-3.00 |
1,053 |
4,658 |
+191 |
Jul17 |
160229 |
395.50 |
395.50 |
392.00 |
392.00 |
-2.75 |
1,831 |
11,341 |
+1,071 |
Sep17 |
160229 |
386.00 |
386.00 |
385.00 |
385.00 |
-2.00 |
84 |
1,685 |
+23 |
Dec17 |
160229 |
386.25 |
386.75 |
384.50 |
384.50 |
-2.50 |
1,350 |
11,183 |
+673 |
Total Volume and Open Interest |
467,479 |
1,339,553 |
-10,819 |
Wheat(CBOT) |
Mar16 |
160229 |
446.25 |
448.50 |
443.00 |
445.00 |
+1.75 |
22,796 |
16,572 |
-13,197 |
May16 |
160229 |
455.25 |
456.50 |
450.50 |
453.25 |
+1.00 |
64,863 |
235,700 |
+6,260 |
Jul16 |
160229 |
461.75 |
462.75 |
457.25 |
460.25 |
+0.75 |
17,485 |
117,802 |
-645 |
Sep16 |
160229 |
469.25 |
471.75 |
467.00 |
470.00 |
+0.25 |
4,069 |
20,471 |
+424 |
Dec16 |
160229 |
485.50 |
486.75 |
482.75 |
485.25 |
-0.50 |
6,383 |
38,449 |
+391 |
Mar17 |
160229 |
497.50 |
498.75 |
496.00 |
498.25 |
-0.50 |
774 |
7,211 |
+277 |
Total Volume and Open Interest |
116,476 |
437,277 |
-6,465 |
Wheat(KCBT) |
Mar16 |
160229 |
445.00 |
447.25 |
442.25 |
445.00 |
+2.50 |
9,275 |
8,151 |
-5,083 |
May16 |
160229 |
456.25 |
458.50 |
452.00 |
457.50 |
+3.25 |
17,036 |
97,508 |
+3,756 |
Jul16 |
160229 |
464.50 |
468.25 |
462.50 |
467.25 |
+2.75 |
5,365 |
70,856 |
+461 |
Sep16 |
160229 |
481.25 |
481.75 |
476.25 |
480.75 |
+2.75 |
493 |
10,458 |
-134 |
Dec16 |
160229 |
499.50 |
502.00 |
497.00 |
501.25 |
+2.75 |
531 |
19,522 |
-23 |
Mar17 |
160229 |
515.75 |
515.75 |
510.75 |
515.00 |
+2.75 |
299 |
7,515 |
+66 |
May17 |
160229 |
523.00 |
523.00 |
523.00 |
523.00 |
+2.50 |
92 |
2,378 |
+0 |
Total Volume and Open Interest |
33,114 |
216,786 |
-946 |
Wheat(MGE) |
Mar16 |
160229 |
491.50 |
493.75 |
491.50 |
492.00 |
+2.75 |
3,975 |
4,931 |
-2,241 |
May16 |
160229 |
490.50 |
492.50 |
487.50 |
488.75 |
-1.25 |
4,980 |
29,617 |
-372 |
Jul16 |
160229 |
498.75 |
500.75 |
495.50 |
496.75 |
-2.00 |
1,650 |
19,075 |
-110 |
Sep16 |
160229 |
508.50 |
510.50 |
505.50 |
506.50 |
-2.25 |
577 |
8,031 |
+233 |
Dec16 |
160229 |
524.00 |
524.00 |
520.75 |
521.25 |
-2.75 |
126 |
6,667 |
-8 |
Mar17 |
160229 |
536.00 |
537.25 |
535.75 |
535.75 |
-2.75 |
232 |
3,033 |
+140 |
Total Volume and Open Interest |
11,573 |
72,383 |
-2,354 |
Oats(CBOT) |
Mar16 |
160229 |
169.75 |
171.50 |
167.25 |
169.25 |
-1.75 |
584 |
964 |
-360 |
May16 |
160229 |
184.00 |
184.75 |
180.00 |
182.75 |
-1.25 |
834 |
7,364 |
+447 |
Jul16 |
160229 |
191.75 |
192.50 |
189.50 |
191.50 |
-1.25 |
81 |
1,682 |
+10 |
Sep16 |
160229 |
199.75 |
199.75 |
197.50 |
197.50 |
-1.25 |
2 |
116 |
+0 |
Total Volume and Open Interest |
1,516 |
10,420 |
+99 |
Rough Rice(CBOT) |
Mar16 |
160229 |
10.35 |
10.49 |
10.31 |
10.49 |
+0.10 |
1,377 |
1,807 |
-980 |
May16 |
160229 |
10.68 |
10.80 |
10.50 |
10.78 |
+0.10 |
1,631 |
9,037 |
+1,042 |
Jul16 |
160229 |
10.88 |
11.07 |
10.84 |
11.06 |
+0.11 |
65 |
1,505 |
+26 |
Sep16 |
160229 |
11.16 |
11.22 |
11.16 |
11.22 |
+0.08 |
6 |
156 |
+3 |
Total Volume and Open Interest |
3,079 |
12,510 |
+91 |
Live Cattle(CME) |
Feb16 |
160229 |
138.050 |
139.950 |
137.600 |
139.500 |
+1.950 |
851 |
801 |
-635 |
Apr16 |
160229 |
137.330 |
137.600 |
136.630 |
136.985 |
-0.015 |
24,835 |
118,932 |
-528 |
Jun16 |
160229 |
125.980 |
126.600 |
125.730 |
126.180 |
+0.230 |
14,229 |
71,219 |
+514 |
Aug16 |
160229 |
121.500 |
121.700 |
120.850 |
121.150 |
-0.235 |
6,732 |
38,685 |
+620 |
Oct16 |
160229 |
121.480 |
121.580 |
121.050 |
121.330 |
-0.100 |
4,404 |
24,079 |
+1,022 |
Dec16 |
160229 |
121.080 |
121.700 |
121.080 |
121.580 |
+0.030 |
1,189 |
12,311 |
+159 |
Total Volume and Open Interest |
52,816 |
270,939 |
+1,122 |
Feeder Cattle(CME) |
Mar16 |
160229 |
159.250 |
159.330 |
157.935 |
158.150 |
-0.500 |
3,116 |
9,925 |
-246 |
Apr16 |
160229 |
159.330 |
159.700 |
158.350 |
159.080 |
+0.230 |
3,311 |
11,241 |
+350 |
May16 |
160229 |
157.850 |
158.150 |
156.850 |
158.050 |
+0.650 |
2,094 |
8,372 |
+360 |
Aug16 |
160229 |
156.630 |
157.330 |
156.100 |
157.235 |
+0.785 |
1,018 |
8,704 |
+178 |
Sep16 |
160229 |
155.000 |
155.330 |
154.400 |
155.150 |
+0.520 |
151 |
945 |
+28 |
Oct16 |
160229 |
152.130 |
153.000 |
151.985 |
152.900 |
+0.665 |
64 |
829 |
+9 |
Nov16 |
160229 |
148.285 |
148.900 |
147.850 |
148.830 |
+0.880 |
23 |
895 |
+9 |
Total Volume and Open Interest |
9,781 |
40,979 |
+691 |
Lean Hogs(CME) |
Apr16 |
160229 |
70.480 |
70.700 |
69.680 |
69.980 |
-0.870 |
14,020 |
78,635 |
-273 |
May16 |
160229 |
76.580 |
76.730 |
76.535 |
76.600 |
-0.330 |
53 |
1,573 |
+17 |
Jun16 |
160229 |
80.785 |
80.900 |
80.180 |
80.750 |
-0.100 |
6,230 |
44,698 |
+844 |
Jul16 |
160229 |
80.180 |
80.500 |
79.930 |
80.430 |
-0.050 |
1,782 |
15,286 |
-187 |
Aug16 |
160229 |
79.330 |
79.885 |
79.100 |
79.830 |
+0.045 |
2,558 |
20,186 |
+332 |
Oct16 |
160229 |
68.225 |
68.480 |
67.885 |
68.450 |
+0.165 |
1,256 |
19,760 |
-49 |
Dec16 |
160229 |
63.300 |
63.630 |
63.050 |
63.600 |
+0.170 |
517 |
12,903 |
+167 |
Feb17 |
160229 |
65.475 |
66.000 |
65.475 |
65.975 |
+0.090 |
196 |
3,425 |
+90 |
Total Volume and Open Interest |
26,627 |
197,271 |
+943 |
Class III Milk(CME) |
Feb16 |
160229 |
13.79 |
13.80 |
13.79 |
13.80 |
unch |
32 |
4,167 |
-20 |
Mar16 |
160229 |
13.70 |
13.80 |
13.70 |
13.74 |
+0.08 |
295 |
4,802 |
+21 |
Apr16 |
160229 |
13.50 |
13.60 |
13.48 |
13.57 |
+0.07 |
205 |
4,503 |
-83 |
May16 |
160229 |
13.62 |
13.74 |
13.56 |
13.66 |
+0.13 |
133 |
3,835 |
+32 |
Jun16 |
160229 |
13.84 |
13.94 |
13.84 |
13.87 |
+0.03 |
136 |
3,036 |
+71 |
Jul16 |
160229 |
14.21 |
14.26 |
14.21 |
14.25 |
+0.04 |
40 |
2,716 |
+15 |
Aug16 |
160229 |
14.61 |
14.68 |
14.61 |
14.63 |
+0.03 |
65 |
2,385 |
-11 |
Sep16 |
160229 |
14.93 |
15.00 |
14.93 |
15.00 |
+0.06 |
45 |
2,334 |
+15 |
Oct16 |
160229 |
15.20 |
15.21 |
15.20 |
15.21 |
+0.01 |
19 |
1,904 |
-3 |
Nov16 |
160229 |
15.26 |
15.27 |
15.24 |
15.26 |
+0.06 |
38 |
1,789 |
+30 |
Dec16 |
160229 |
15.25 |
15.26 |
15.23 |
15.26 |
+0.07 |
10 |
1,685 |
+6 |
Jan17 |
160229 |
15.21 |
15.21 |
15.10 |
15.21 |
-0.04 |
7 |
294 |
+2 |
Feb17 |
160229 |
15.25 |
15.25 |
15.25 |
15.25 |
unch |
3 |
236 |
+3 |
Total Volume and Open Interest |
1,033 |
34,617 |
+83 |
Cocoa(ICE) |
Mar16 |
160229 |
2949 |
2949 |
2949 |
2949 |
+67 |
8 |
497 |
-2 |
May16 |
160229 |
2894 |
2970 |
2893 |
2955 |
+67 |
15,910 |
91,323 |
-229 |
Jul16 |
160229 |
2897 |
2966 |
2896 |
2953 |
+67 |
6,548 |
57,390 |
+959 |
Sep16 |
160229 |
2886 |
2952 |
2885 |
2939 |
+65 |
3,017 |
37,735 |
+604 |
Dec16 |
160229 |
2858 |
2915 |
2850 |
2902 |
+63 |
1,060 |
18,660 |
+161 |
Mar17 |
160229 |
2833 |
2888 |
2831 |
2875 |
+63 |
757 |
23,197 |
+306 |
May17 |
160229 |
2851 |
2875 |
2849 |
2868 |
+61 |
225 |
4,079 |
+125 |
Total Volume and Open Interest |
27,550 |
239,327 |
+1,924 |
Coffee "C"(ICE) |
Mar16 |
160229 |
112.30 |
113.35 |
112.25 |
112.65 |
-0.35 |
22 |
615 |
-5 |
May16 |
160229 |
115.05 |
116.15 |
114.10 |
115.05 |
-0.15 |
16,766 |
91,817 |
-1,029 |
Jul16 |
160229 |
117.40 |
118.00 |
116.15 |
117.00 |
-0.15 |
4,988 |
36,920 |
+76 |
Sep16 |
160229 |
118.90 |
119.75 |
117.90 |
118.80 |
-0.10 |
2,293 |
20,856 |
+346 |
Dec16 |
160229 |
121.00 |
121.90 |
120.00 |
120.95 |
unch |
1,800 |
21,468 |
+400 |
Mar17 |
160229 |
123.15 |
123.85 |
122.20 |
123.10 |
+0.05 |
343 |
5,619 |
+83 |
Total Volume and Open Interest |
26,770 |
183,220 |
-75 |
Orange Juice(ICE) |
Mar16 |
160229 |
125.05 |
125.95 |
121.40 |
121.40 |
-3.40 |
247 |
876 |
-150 |
May16 |
160229 |
125.45 |
128.75 |
125.40 |
126.60 |
-1.90 |
1,049 |
8,742 |
-33 |
Jul16 |
160229 |
126.00 |
128.00 |
125.60 |
126.90 |
-1.70 |
13 |
1,276 |
+8 |
Sep16 |
160229 |
126.90 |
128.60 |
126.90 |
127.35 |
-1.65 |
3 |
371 |
+3 |
Nov16 |
160229 |
128.00 |
128.00 |
127.40 |
127.95 |
-0.95 |
0 |
41 |
+0 |
Jan17 |
160229 |
129.05 |
129.05 |
129.05 |
129.05 |
-0.95 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,312 |
11,318 |
-172 |
Sugar #11(ICE) |
Mar16 |
160229 |
13.91 |
14.61 |
13.91 |
14.56 |
+0.65 |
18,986 |
17,076 |
-9,671 |
May16 |
160229 |
14.00 |
14.37 |
13.95 |
14.36 |
+0.36 |
60,472 |
316,645 |
-2,492 |
Jul16 |
160229 |
13.88 |
14.22 |
13.84 |
14.20 |
+0.30 |
20,966 |
207,722 |
-343 |
Oct16 |
160229 |
14.01 |
14.32 |
13.96 |
14.31 |
+0.27 |
8,499 |
99,281 |
-1,057 |
Mar17 |
160229 |
14.53 |
14.81 |
14.43 |
14.79 |
+0.26 |
2,358 |
74,646 |
-358 |
May17 |
160229 |
14.20 |
14.54 |
14.20 |
14.54 |
+0.25 |
437 |
8,667 |
+10 |
Jul17 |
160229 |
14.12 |
14.29 |
14.08 |
14.28 |
+0.24 |
239 |
15,951 |
-52 |
Oct17 |
160229 |
14.07 |
14.21 |
14.00 |
14.19 |
+0.21 |
120 |
15,472 |
-15 |
Total Volume and Open Interest |
112,094 |
765,703 |
-13,979 |
London Cocoa(LCE) |
Mar16 |
160229 |
2162 |
2222 |
2147 |
2215 |
+54 |
6,788 |
54,577 |
-797 |
May16 |
160229 |
2168 |
2224 |
2156 |
2212 |
+44 |
12,527 |
49,325 |
+263 |
Jul16 |
160229 |
2166 |
2219 |
2156 |
2209 |
+41 |
6,413 |
49,616 |
+945 |
Sep16 |
160229 |
2149 |
2198 |
2140 |
2189 |
+38 |
2,945 |
49,306 |
-207 |
Dec16 |
160229 |
2102 |
2150 |
2102 |
2144 |
+36 |
1,777 |
34,160 |
-173 |
Mar17 |
160229 |
2067 |
2113 |
2067 |
2108 |
+35 |
3,275 |
35,256 |
-320 |
May17 |
160229 |
2103 |
2112 |
2101 |
2106 |
+34 |
397 |
3,237 |
+164 |
Total Volume and Open Interest |
34,142 |
276,347 |
-115 |
London Sugar(LCE) |
May16 |
160229 |
405.20 |
408.30 |
403.30 |
406.90 |
+3.70 |
4,087 |
35,086 |
+975 |
Aug16 |
160229 |
402.10 |
404.30 |
399.60 |
403.60 |
+4.00 |
2,251 |
20,207 |
+597 |
Oct16 |
160229 |
397.70 |
400.80 |
395.80 |
400.00 |
+4.00 |
985 |
10,529 |
+217 |
Dec16 |
160229 |
397.40 |
401.20 |
397.40 |
401.00 |
+3.60 |
100 |
5,360 |
+35 |
Mar17 |
160229 |
398.70 |
401.40 |
398.70 |
401.40 |
+3.10 |
32 |
3,886 |
-6 |
Total Volume and Open Interest |
7,466 |
77,514 |
+1,827 |
Cotton(ICE) |
Mar16 |
160229 |
58.36 |
58.36 |
56.97 |
58.01 |
+0.09 |
15 |
426 |
-52 |
May16 |
160229 |
57.55 |
57.62 |
54.53 |
56.50 |
-1.03 |
11,791 |
121,413 |
+344 |
Jul16 |
160229 |
57.31 |
57.35 |
54.33 |
56.26 |
-1.07 |
4,302 |
37,868 |
+422 |
Oct16 |
160229 |
55.96 |
55.96 |
55.96 |
55.96 |
-0.98 |
0 |
2 |
+0 |
Dec16 |
160229 |
57.08 |
57.08 |
54.19 |
56.19 |
-0.90 |
2,533 |
27,784 |
+468 |
Mar17 |
160229 |
57.86 |
57.86 |
55.79 |
57.06 |
-0.93 |
604 |
4,838 |
+31 |
Total Volume and Open Interest |
19,722 |
194,758 |
+1,451 |
Lumber(CME) |
Mar16 |
160229 |
253.4 |
255.9 |
253.3 |
254.0 |
+0.2 |
243 |
1,363 |
-148 |
May16 |
160229 |
252.5 |
255.0 |
252.2 |
253.2 |
+0.2 |
281 |
2,646 |
+67 |
Jul16 |
160229 |
256.8 |
257.0 |
254.7 |
255.2 |
+0.5 |
4 |
501 |
+1 |
Sep16 |
160229 |
257.6 |
257.6 |
257.5 |
257.5 |
-0.4 |
0 |
63 |
+0 |
Total Volume and Open Interest |
528 |
4,610 |
-80 |
Crude Oil(NYM) |
Apr16 |
160229 |
32.72 |
33.98 |
32.32 |
33.75 |
+0.97 |
611,874 |
504,402 |
-466 |
May16 |
160229 |
34.55 |
35.81 |
34.22 |
35.58 |
+1.00 |
161,130 |
260,453 |
-3,504 |
Jun16 |
160229 |
35.85 |
37.06 |
35.52 |
36.87 |
+1.04 |
110,402 |
202,341 |
+12,337 |
Jul16 |
160229 |
36.75 |
37.95 |
36.47 |
37.79 |
+1.07 |
36,166 |
83,096 |
+410 |
Aug16 |
160229 |
37.66 |
38.65 |
37.15 |
38.50 |
+1.07 |
19,457 |
57,581 |
+397 |
Sep16 |
160229 |
38.20 |
39.25 |
37.78 |
39.10 |
+1.07 |
15,773 |
72,274 |
+497 |
Oct16 |
160229 |
38.70 |
39.70 |
38.70 |
39.63 |
+1.07 |
4,734 |
39,330 |
-86 |
Nov16 |
160229 |
38.96 |
40.19 |
38.76 |
40.11 |
+1.07 |
4,815 |
40,401 |
-265 |
Dec16 |
160229 |
39.37 |
40.65 |
39.19 |
40.54 |
+1.07 |
47,936 |
186,183 |
-2,967 |
Jan17 |
160229 |
40.03 |
40.97 |
40.03 |
40.93 |
+1.07 |
1,879 |
32,366 |
+211 |
Feb17 |
160229 |
40.45 |
41.38 |
40.45 |
41.30 |
+1.08 |
1,704 |
14,012 |
-70 |
Mar17 |
160229 |
40.61 |
41.67 |
40.56 |
41.63 |
+1.08 |
3,156 |
30,168 |
-166 |
Apr17 |
160229 |
41.63 |
42.03 |
41.63 |
41.94 |
+1.09 |
907 |
10,651 |
+255 |
May17 |
160229 |
42.18 |
42.23 |
42.18 |
42.23 |
+1.10 |
956 |
9,452 |
+386 |
Jun17 |
160229 |
41.31 |
42.57 |
41.20 |
42.49 |
+1.10 |
10,106 |
38,934 |
+315 |
Jul17 |
160229 |
42.72 |
42.72 |
42.72 |
42.72 |
+1.11 |
598 |
7,157 |
+48 |
Total Volume and Open Interest |
1,063,707 |
1,777,817 |
+9,078 |
e-miNY Crude Oil(NYM) |
Apr16 |
160229 |
32.775 |
34.000 |
32.325 |
33.750 |
+0.975 |
16,069 |
4,536 |
-291 |
May16 |
160229 |
34.575 |
35.775 |
34.275 |
35.575 |
+1.000 |
319 |
502 |
-11 |
Jun16 |
160229 |
35.600 |
37.025 |
35.600 |
36.875 |
+1.050 |
48 |
279 |
-8 |
Jul16 |
160229 |
37.100 |
37.950 |
37.100 |
37.800 |
+1.075 |
9 |
182 |
+0 |
Aug16 |
160229 |
37.550 |
38.600 |
37.550 |
38.500 |
+1.075 |
4 |
47 |
-2 |
Sep16 |
160229 |
38.175 |
39.100 |
38.175 |
39.100 |
+1.075 |
0 |
77 |
+0 |
Oct16 |
160229 |
39.625 |
39.625 |
39.625 |
39.625 |
+1.075 |
0 |
42 |
+0 |
Nov16 |
160229 |
40.100 |
40.100 |
40.100 |
40.100 |
+1.050 |
0 |
10 |
+0 |
Dec16 |
160229 |
40.500 |
40.550 |
40.500 |
40.550 |
+1.075 |
3 |
224 |
+0 |
Jan17 |
160229 |
40.875 |
40.925 |
40.875 |
40.925 |
+1.075 |
0 |
6 |
+0 |
Total Volume and Open Interest |
16,456 |
6,416 |
-310 |
NY Harbor ULSD(NYM) |
Mar16 |
160229 |
105.65 |
109.26 |
104.50 |
107.60 |
+2.48 |
21,161 |
14,892 |
-6,721 |
Apr16 |
160229 |
106.69 |
111.21 |
106.02 |
109.37 |
+2.69 |
58,014 |
91,940 |
+2,995 |
May16 |
160229 |
108.57 |
113.00 |
108.00 |
111.34 |
+2.71 |
23,080 |
66,162 |
+1,638 |
Jun16 |
160229 |
110.48 |
114.96 |
110.19 |
113.44 |
+2.74 |
18,271 |
44,558 |
+110 |
Jul16 |
160229 |
112.65 |
116.92 |
112.60 |
115.68 |
+2.73 |
6,622 |
25,965 |
+82 |
Aug16 |
160229 |
115.81 |
119.26 |
115.01 |
117.99 |
+2.73 |
5,745 |
17,665 |
+86 |
Sep16 |
160229 |
117.38 |
121.14 |
117.38 |
120.38 |
+2.74 |
4,176 |
15,015 |
-253 |
Oct16 |
160229 |
120.94 |
123.56 |
120.87 |
122.71 |
+2.73 |
1,359 |
8,891 |
-10 |
Nov16 |
160229 |
123.57 |
125.77 |
122.86 |
124.95 |
+2.73 |
1,164 |
6,966 |
-10 |
Dec16 |
160229 |
124.36 |
127.80 |
123.78 |
126.96 |
+2.73 |
3,638 |
37,841 |
+327 |
Jan17 |
160229 |
126.24 |
129.49 |
126.22 |
128.79 |
+2.76 |
737 |
14,325 |
+239 |
Feb17 |
160229 |
128.11 |
130.69 |
128.11 |
130.16 |
+2.77 |
406 |
2,776 |
-81 |
Mar17 |
160229 |
128.91 |
132.10 |
128.91 |
130.93 |
+2.74 |
355 |
3,866 |
+83 |
Apr17 |
160229 |
129.01 |
131.35 |
129.01 |
131.01 |
+2.72 |
177 |
1,491 |
+3 |
Total Volume and Open Interest |
146,198 |
369,902 |
-1,349 |
RBOB Gasoline(NYM) |
Mar16 |
160229 |
101.45 |
105.87 |
100.23 |
104.97 |
+3.31 |
23,998 |
12,768 |
-4,749 |
Apr16 |
160229 |
129.00 |
132.83 |
127.70 |
132.07 |
+2.56 |
61,372 |
112,307 |
+1,872 |
May16 |
160229 |
131.66 |
135.48 |
130.45 |
134.82 |
+2.63 |
29,981 |
60,168 |
-247 |
Jun16 |
160229 |
131.55 |
136.26 |
131.20 |
135.67 |
+2.81 |
27,596 |
42,152 |
+2,413 |
Jul16 |
160229 |
131.71 |
135.61 |
130.91 |
135.12 |
+2.87 |
12,725 |
30,035 |
-624 |
Aug16 |
160229 |
130.17 |
133.95 |
129.20 |
133.55 |
+2.89 |
10,859 |
27,030 |
+114 |
Sep16 |
160229 |
128.12 |
131.21 |
126.86 |
130.87 |
+2.87 |
13,569 |
30,205 |
-94 |
Oct16 |
160229 |
113.50 |
117.61 |
113.19 |
117.37 |
+2.84 |
4,777 |
18,896 |
+1,200 |
Nov16 |
160229 |
110.53 |
114.81 |
110.53 |
114.54 |
+2.82 |
2,667 |
12,359 |
+90 |
Dec16 |
160229 |
109.30 |
113.44 |
109.07 |
113.09 |
+2.79 |
6,945 |
31,711 |
-687 |
Total Volume and Open Interest |
197,924 |
410,008 |
-949 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160229 |
132.10 |
132.10 |
132.07 |
132.10 |
+2.60 |
|
|
|
May16 |
160229 |
134.80 |
134.82 |
134.80 |
134.80 |
+2.60 |
|
|
|
Jun16 |
160229 |
135.70 |
135.70 |
135.67 |
135.70 |
+2.80 |
|
|
|
Jul16 |
160229 |
135.10 |
135.12 |
135.10 |
135.10 |
+2.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr16 |
160229 |
1.711 |
1.737 |
1.690 |
1.711 |
-0.080 |
159,634 |
297,288 |
+8,236 |
May16 |
160229 |
1.783 |
1.838 |
1.778 |
1.808 |
-0.065 |
56,392 |
194,666 |
+4,636 |
Jun16 |
160229 |
1.871 |
1.927 |
1.863 |
1.896 |
-0.055 |
24,351 |
55,430 |
-542 |
Jul16 |
160229 |
1.972 |
2.014 |
1.946 |
1.985 |
-0.043 |
22,170 |
70,769 |
-1,375 |
Aug16 |
160229 |
2.006 |
2.062 |
1.990 |
2.034 |
-0.038 |
12,298 |
35,355 |
+676 |
Sep16 |
160229 |
2.023 |
2.080 |
2.010 |
2.054 |
-0.034 |
12,935 |
64,878 |
-152 |
Oct16 |
160229 |
2.064 |
2.118 |
2.049 |
2.093 |
-0.028 |
24,141 |
82,520 |
-1,623 |
Nov16 |
160229 |
2.206 |
2.252 |
2.168 |
2.232 |
unch |
5,032 |
22,960 |
+343 |
Dec16 |
160229 |
2.411 |
2.477 |
2.370 |
2.459 |
+0.025 |
8,886 |
30,620 |
+1,749 |
Jan17 |
160229 |
2.500 |
2.617 |
2.500 |
2.598 |
+0.037 |
11,519 |
50,269 |
+1,697 |
Feb17 |
160229 |
2.500 |
2.615 |
2.491 |
2.595 |
+0.038 |
1,911 |
13,093 |
+365 |
Mar17 |
160229 |
2.470 |
2.576 |
2.470 |
2.557 |
+0.036 |
4,122 |
30,548 |
+522 |
Apr17 |
160229 |
2.320 |
2.419 |
2.310 |
2.405 |
+0.036 |
3,294 |
25,330 |
+911 |
May17 |
160229 |
2.366 |
2.420 |
2.366 |
2.414 |
+0.036 |
314 |
7,024 |
+68 |
Jun17 |
160229 |
2.393 |
2.470 |
2.393 |
2.454 |
+0.036 |
140 |
3,724 |
+69 |
Jul17 |
160229 |
2.490 |
2.510 |
2.490 |
2.496 |
+0.037 |
149 |
3,341 |
+12 |
Total Volume and Open Interest |
348,836 |
1,029,333 |
+10,818 |
Brent Crude Oil(ICE) |
Apr16 |
160229 |
35.10 |
36.23 |
34.83 |
35.97 |
+0.87 |
210,573 |
109,080 |
-36,950 |
May16 |
160229 |
35.43 |
36.74 |
35.08 |
36.57 |
+1.13 |
313,634 |
526,460 |
+14,150 |
Jun16 |
160229 |
35.87 |
37.40 |
35.72 |
37.23 |
+1.18 |
159,480 |
288,105 |
-7,966 |
Jul16 |
160229 |
36.39 |
38.00 |
36.33 |
37.83 |
+1.20 |
71,085 |
153,764 |
+9,884 |
Aug16 |
160229 |
37.07 |
38.63 |
36.99 |
38.46 |
+1.21 |
36,413 |
99,869 |
-2,201 |
Sep16 |
160229 |
38.10 |
39.26 |
37.62 |
39.09 |
+1.21 |
31,320 |
121,825 |
+1,130 |
Oct16 |
160229 |
38.83 |
39.81 |
38.21 |
39.66 |
+1.20 |
10,271 |
59,505 |
+1,754 |
Nov16 |
160229 |
39.35 |
40.27 |
38.75 |
40.20 |
+1.19 |
6,192 |
61,091 |
+444 |
Dec16 |
160229 |
39.31 |
40.87 |
39.23 |
40.71 |
+1.18 |
50,907 |
314,590 |
+2,824 |
Jan17 |
160229 |
39.77 |
41.15 |
39.77 |
41.15 |
+1.18 |
2,269 |
43,723 |
-320 |
Feb17 |
160229 |
41.23 |
41.59 |
41.04 |
41.59 |
+1.17 |
2,405 |
41,096 |
-176 |
Mar17 |
160229 |
41.52 |
42.51 |
41.52 |
42.04 |
+1.16 |
2,691 |
34,340 |
+285 |
Apr17 |
160229 |
42.20 |
42.45 |
42.20 |
42.45 |
+1.14 |
851 |
16,351 |
+89 |
May17 |
160229 |
42.82 |
42.82 |
42.82 |
42.82 |
+1.14 |
689 |
14,977 |
+56 |
Total Volume and Open Interest |
928,689 |
2,235,369 |
-14,585 |
Gas Oil(ICE) |
Mar16 |
160229 |
314.50 |
326.00 |
311.75 |
324.50 |
-0.75 |
49,392 |
124,512 |
-4,733 |
Apr16 |
160229 |
318.25 |
331.75 |
317.25 |
330.00 |
-0.75 |
76,733 |
166,741 |
+3,560 |
May16 |
160229 |
324.50 |
337.00 |
323.25 |
335.75 |
-0.50 |
24,914 |
78,186 |
+747 |
Jun16 |
160229 |
329.50 |
343.00 |
329.00 |
341.50 |
-0.25 |
28,957 |
77,186 |
-283 |
Jul16 |
160229 |
336.75 |
348.75 |
335.50 |
347.75 |
unch |
12,009 |
35,182 |
+1,855 |
Aug16 |
160229 |
344.25 |
354.75 |
342.50 |
354.00 |
+0.25 |
6,216 |
26,350 |
-258 |
Sep16 |
160229 |
350.00 |
360.50 |
348.25 |
359.75 |
+0.50 |
4,738 |
29,700 |
+1,161 |
Oct16 |
160229 |
358.50 |
366.25 |
354.50 |
366.00 |
+0.50 |
2,085 |
22,027 |
+192 |
Nov16 |
160229 |
363.00 |
370.50 |
359.00 |
370.25 |
+0.50 |
2,695 |
15,557 |
+470 |
Dec16 |
160229 |
364.25 |
374.50 |
362.50 |
373.75 |
+0.50 |
12,977 |
85,376 |
+1,903 |
Total Volume and Open Interest |
224,420 |
815,112 |
+5,397 |
Ethanol(CBOT) |
Mar16 |
160229 |
1.390 |
1.390 |
1.375 |
1.378 |
-0.009 |
247 |
215 |
-159 |
Apr16 |
160229 |
1.410 |
1.414 |
1.395 |
1.395 |
-0.011 |
313 |
1,799 |
+13 |
May16 |
160229 |
1.415 |
1.417 |
1.401 |
1.401 |
-0.011 |
62 |
568 |
+48 |
Jun16 |
160229 |
1.398 |
1.398 |
1.398 |
1.398 |
-0.010 |
5 |
263 |
+0 |
Jul16 |
160229 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.010 |
2 |
543 |
+0 |
Aug16 |
160229 |
1.386 |
1.386 |
1.386 |
1.386 |
-0.010 |
20 |
107 |
-1 |
Sep16 |
160229 |
1.377 |
1.377 |
1.377 |
1.377 |
-0.010 |
20 |
152 |
-20 |
Oct16 |
160229 |
1.364 |
1.364 |
1.364 |
1.364 |
-0.010 |
0 |
159 |
+0 |
Total Volume and Open Interest |
669 |
4,219 |
-119 |
WTI Crude Oil(ICE) |
Apr16 |
160229 |
32.73 |
33.96 |
32.33 |
33.75 |
+0.97 |
69,643 |
86,929 |
-5,568 |
May16 |
160229 |
34.53 |
35.79 |
34.22 |
35.58 |
+1.00 |
64,387 |
70,491 |
-3,768 |
Jun16 |
160229 |
36.21 |
37.07 |
35.55 |
36.87 |
+1.04 |
47,488 |
76,049 |
+2,335 |
Jul16 |
160229 |
36.94 |
37.96 |
36.47 |
37.79 |
+1.07 |
15,853 |
16,566 |
+1,256 |
Aug16 |
160229 |
37.80 |
38.68 |
37.45 |
38.50 |
+1.07 |
5,165 |
9,320 |
+83 |
Sep16 |
160229 |
37.90 |
39.27 |
37.81 |
39.10 |
+1.07 |
3,468 |
17,549 |
+361 |
Oct16 |
160229 |
38.34 |
39.72 |
38.34 |
39.63 |
+1.07 |
1,006 |
3,852 |
+6 |
Nov16 |
160229 |
39.35 |
40.19 |
39.35 |
40.11 |
+1.07 |
843 |
9,605 |
-55 |
Dec16 |
160229 |
39.26 |
40.67 |
39.26 |
40.54 |
+1.07 |
6,192 |
63,614 |
-48 |
Jan17 |
160229 |
40.75 |
40.93 |
40.75 |
40.93 |
+1.07 |
255 |
5,045 |
+21 |
Feb17 |
160229 |
41.30 |
41.30 |
41.30 |
41.30 |
+1.08 |
249 |
3,475 |
+104 |
Mar17 |
160229 |
41.40 |
41.63 |
41.40 |
41.63 |
+1.08 |
154 |
2,447 |
+27 |
Apr17 |
160229 |
41.94 |
41.94 |
41.94 |
41.94 |
+1.09 |
45 |
1,832 |
+19 |
May17 |
160229 |
42.03 |
42.23 |
42.03 |
42.23 |
+1.10 |
4 |
1,109 |
-2 |
Jun17 |
160229 |
41.66 |
42.49 |
41.66 |
42.49 |
+1.10 |
1,002 |
16,031 |
+694 |
Jul17 |
160229 |
42.72 |
42.72 |
42.72 |
42.72 |
+1.11 |
3 |
1,149 |
+2 |
Total Volume and Open Interest |
218,389 |
435,970 |
-3,983 |
US Dollar Index(ICE) |
Mar16 |
160229 |
98.180 |
98.390 |
97.825 |
98.220 |
+0.045 |
15,808 |
61,499 |
-1,753 |
Jun16 |
160229 |
98.345 |
98.490 |
97.940 |
98.335 |
+0.042 |
1,317 |
4,449 |
+521 |
Sep16 |
160229 |
98.100 |
98.560 |
98.060 |
98.425 |
+0.045 |
18 |
560 |
+13 |
Total Volume and Open Interest |
17,147 |
66,579 |
-1,215 |
Australian Dollar(CME) |
Mar16 |
160229 |
71.17 |
71.64 |
71.04 |
71.32 |
+0.11 |
85,644 |
121,395 |
+3,314 |
Jun16 |
160229 |
70.92 |
71.34 |
70.76 |
71.03 |
+0.11 |
1,028 |
2,359 |
+122 |
Sep16 |
160229 |
70.28 |
70.75 |
70.28 |
70.75 |
+0.11 |
2 |
36 |
+2 |
Total Volume and Open Interest |
86,674 |
123,813 |
+3,438 |
British Pound(CME) |
Mar16 |
160229 |
138.60 |
139.47 |
138.35 |
139.16 |
+0.53 |
89,065 |
262,967 |
+2,742 |
Jun16 |
160229 |
138.74 |
139.52 |
138.42 |
139.22 |
+0.53 |
599 |
2,421 |
+71 |
Sep16 |
160229 |
138.80 |
139.50 |
138.62 |
139.33 |
+0.53 |
2 |
226 |
+0 |
Total Volume and Open Interest |
89,719 |
265,700 |
+2,847 |
Canadian Dollar(CME) |
Mar16 |
160229 |
73.93 |
74.18 |
73.60 |
74.02 |
+0.09 |
71,028 |
153,105 |
+2,073 |
Jun16 |
160229 |
73.96 |
74.18 |
73.62 |
74.03 |
+0.09 |
1,729 |
5,693 |
+417 |
Sep16 |
160229 |
74.20 |
74.20 |
73.75 |
74.06 |
+0.09 |
66 |
1,234 |
-2 |
Dec16 |
160229 |
73.91 |
74.21 |
73.80 |
74.10 |
+0.09 |
13 |
848 |
-1 |
Total Volume and Open Interest |
72,836 |
160,946 |
+2,487 |
Japanese Yen(CME) |
Mar16 |
160229 |
87.97 |
88.80 |
87.85 |
88.67 |
+0.82 |
157,581 |
254,139 |
-873 |
Jun16 |
160229 |
88.20 |
89.05 |
88.12 |
88.93 |
+0.82 |
1,420 |
2,487 |
+103 |
Sep16 |
160229 |
88.98 |
89.31 |
88.98 |
89.28 |
+0.83 |
0 |
173 |
+0 |
Total Volume and Open Interest |
159,001 |
256,876 |
-770 |
Swiss Franc(CME) |
Mar16 |
160229 |
100.28 |
100.57 |
99.68 |
100.20 |
-0.10 |
17,311 |
46,294 |
-267 |
Jun16 |
160229 |
100.75 |
101.02 |
100.15 |
100.67 |
-0.10 |
41 |
663 |
+8 |
Sep16 |
160229 |
101.25 |
101.53 |
100.93 |
101.25 |
-0.09 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,352 |
46,998 |
-259 |
EuroFX(CME) |
Mar16 |
160229 |
109.23 |
109.67 |
108.63 |
108.85 |
-0.47 |
166,637 |
408,626 |
+39 |
Jun16 |
160229 |
109.60 |
109.98 |
108.96 |
109.18 |
-0.45 |
6,287 |
12,462 |
+1,429 |
Sep16 |
160229 |
109.87 |
110.26 |
109.38 |
109.58 |
-0.46 |
10 |
772 |
+4 |
Total Volume and Open Interest |
172,945 |
422,847 |
+1,475 |
Mexican Peso(CME) |
Mar16 |
160229 |
546.63 |
553.75 |
545.25 |
552.25 |
+5.13 |
33,652 |
87,309 |
-800 |
Apr16 |
160229 |
550.63 |
550.63 |
550.63 |
550.63 |
+5.13 |
|
|
|
Total Volume and Open Interest |
35,308 |
142,953 |
-1,804 |
Brazilian Real(CME) |
Mar16 |
160229 |
251.25 |
251.95 |
249.60 |
251.30 |
+0.75 |
10,880 |
3,406 |
-6,878 |
Apr16 |
160229 |
247.85 |
250.85 |
246.55 |
248.70 |
+0.35 |
10,461 |
8,414 |
+7,110 |
May16 |
160229 |
246.90 |
247.15 |
246.05 |
246.90 |
+0.40 |
0 |
3 |
+0 |
Jun16 |
160229 |
244.10 |
247.00 |
240.00 |
244.50 |
+0.40 |
262 |
946 |
+127 |
Total Volume and Open Interest |
21,603 |
12,777 |
+359 |
30-Year T-Bonds(CBOT) |
Mar16 |
160229 |
165~170 |
166~080 |
165~150 |
165~280 |
+0~080 |
504,471 |
112,313 |
-163,163 |
Jun16 |
160229 |
164~070 |
164~290 |
164~050 |
164~170 |
+0~080 |
318,459 |
468,999 |
+141,678 |
Sep16 |
160229 |
163~090 |
163~090 |
163~090 |
163~090 |
-0~110 |
4 |
20 |
+4 |
Total Volume and Open Interest |
822,934 |
581,332 |
-21,481 |
10-Year T-Notes(CBOT) |
Mar16 |
160229 |
130~250 |
131~000 |
130~210 |
130~290 |
+0~050 |
2,256,835 |
582,421 |
-630,266 |
Jun16 |
160229 |
130~125 |
130~195 |
130~085 |
130~165 |
+0~045 |
1,529,058 |
2,563,352 |
+669,853 |
Sep16 |
160229 |
130~105 |
130~105 |
130~105 |
130~105 |
+0~215 |
|
|
|
Total Volume and Open Interest |
3,785,893 |
3,145,773 |
+39,587 |
5-Year T-Notes(CBOT) |
Mar16 |
160229 |
120~316 |
121~052 |
120~290 |
121~032 |
+0~030 |
1,451,163 |
453,366 |
-467,236 |
Jun16 |
160229 |
120~282 |
121~016 |
120~250 |
120~314 |
+0~032 |
1,176,609 |
2,280,764 |
+490,572 |
Sep16 |
160229 |
120~164 |
120~164 |
120~164 |
120~164 |
+0~032 |
|
|
|
Total Volume and Open Interest |
2,627,772 |
2,734,130 |
+23,336 |
2 Year T-Notes(CBOT) |
Mar16 |
160229 |
109~090 |
109~100 |
109~074 |
109~092 |
+0~004 |
649,841 |
169,520 |
-265,617 |
Jun16 |
160229 |
109~084 |
109~100 |
109~070 |
109~086 |
+0~004 |
498,351 |
937,248 |
+235,382 |
Sep16 |
160229 |
109~006 |
109~006 |
109~006 |
109~006 |
+0~004 |
|
|
|
Total Volume and Open Interest |
1,148,192 |
1,106,768 |
-30,235 |
Eurodollars(CME) |
Mar16 |
160229 |
99.330 |
99.342 |
99.330 |
99.338 |
+0.010 |
130,909 |
977,040 |
-19 |
Jun16 |
160229 |
99.255 |
99.280 |
99.245 |
99.270 |
+0.015 |
176,031 |
1,284,924 |
+1,139 |
Sep16 |
160229 |
99.210 |
99.230 |
99.185 |
99.215 |
+0.005 |
181,103 |
1,171,706 |
+1,392 |
Dec16 |
160229 |
99.165 |
99.185 |
99.130 |
99.165 |
unch |
270,630 |
1,278,150 |
+17,010 |
Mar17 |
160229 |
99.140 |
99.150 |
99.100 |
99.130 |
-0.010 |
226,364 |
986,956 |
+9,042 |
Jun17 |
160229 |
99.100 |
99.105 |
99.055 |
99.085 |
-0.015 |
176,061 |
728,654 |
-1,237 |
Sep17 |
160229 |
99.050 |
99.060 |
99.005 |
99.040 |
-0.010 |
143,915 |
675,326 |
+5,786 |
Dec17 |
160229 |
98.990 |
98.995 |
98.935 |
98.980 |
-0.005 |
213,689 |
721,437 |
-13,079 |
Mar18 |
160229 |
98.935 |
98.940 |
98.885 |
98.930 |
unch |
109,266 |
510,144 |
+13,371 |
Jun18 |
160229 |
98.865 |
98.880 |
98.825 |
98.865 |
unch |
84,461 |
410,480 |
-1,525 |
Sep18 |
160229 |
98.810 |
98.820 |
98.765 |
98.800 |
+0.005 |
68,328 |
339,364 |
-1,125 |
Dec18 |
160229 |
98.720 |
98.745 |
98.695 |
98.730 |
+0.010 |
77,704 |
414,247 |
+5,470 |
Mar19 |
160229 |
98.670 |
98.690 |
98.645 |
98.670 |
+0.010 |
52,565 |
272,895 |
-1,941 |
Jun19 |
160229 |
98.595 |
98.625 |
98.585 |
98.600 |
+0.005 |
35,330 |
207,975 |
+6 |
Sep19 |
160229 |
98.530 |
98.560 |
98.520 |
98.535 |
+0.005 |
30,858 |
145,110 |
+974 |
Dec19 |
160229 |
98.460 |
98.485 |
98.455 |
98.465 |
+0.005 |
30,017 |
125,586 |
+3,027 |
Mar20 |
160229 |
98.410 |
98.430 |
98.395 |
98.405 |
+0.005 |
23,148 |
87,255 |
+1,965 |
Jun20 |
160229 |
98.345 |
98.370 |
98.340 |
98.340 |
unch |
26,659 |
54,620 |
+178 |
Total Volume and Open Interest |
2,101,446 |
10,699,641 |
+45,562 |
Ultra T-Bond(CBOT) |
Mar16 |
160229 |
171~00 |
171~23 |
170~23 |
171~09 |
+0~14 |
247,623 |
178,354 |
-140,337 |
Jun16 |
160229 |
172~21 |
173~20 |
172~18 |
173~05 |
+0~13 |
180,910 |
536,147 |
+128,757 |
Sep16 |
160229 |
175~05 |
175~05 |
175~05 |
175~05 |
+0~13 |
|
|
|
Total Volume and Open Interest |
428,533 |
714,501 |
-11,580 |
30 Day Federal Funds(CBOT) |
Feb16 |
160229 |
99.625 |
99.628 |
99.625 |
99.625 |
unch |
36 |
105,300 |
-4 |
Mar16 |
160229 |
99.615 |
99.620 |
99.613 |
99.615 |
unch |
6,216 |
55,687 |
+2,547 |
Apr16 |
160229 |
99.595 |
99.605 |
99.595 |
99.600 |
unch |
10,665 |
130,975 |
+3,590 |
May16 |
160229 |
99.570 |
99.575 |
99.560 |
99.570 |
unch |
20,136 |
140,734 |
+5,389 |
Jun16 |
160229 |
99.550 |
99.560 |
99.535 |
99.555 |
+0.010 |
13,433 |
59,775 |
+7,053 |
Jul16 |
160229 |
99.525 |
99.540 |
99.510 |
99.535 |
+0.010 |
13,295 |
73,563 |
-1,961 |
Total Volume and Open Interest |
90,448 |
819,252 |
+22,052 |
3-Mth Euro-Yen(CME) |
Mar16 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160229 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160229 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160229 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160229 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160229 |
152.17 |
152.23 |
152.02 |
152.18 |
+0.13 |
1,726 |
17,893 |
+117 |
Jun16 |
160229 |
151.51 |
151.61 |
151.51 |
151.61 |
+0.16 |
0 |
89 |
+0 |
Sep16 |
160229 |
151.05 |
151.05 |
151.05 |
151.05 |
+0.16 |
|
|
|
Total Volume and Open Interest |
1,726 |
17,982 |
+117 |
Euro-Bund(EUREX) |
Mar16 |
160229 |
166.10 |
166.63 |
165.94 |
166.58 |
+0.63 |
606,733 |
1,186,224 |
+1,700 |
Jun16 |
160229 |
163.45 |
164.00 |
163.32 |
163.95 |
+0.63 |
16,407 |
157,710 |
+7,152 |
Sep16 |
160229 |
162.87 |
162.87 |
162.87 |
162.87 |
+0.57 |
0 |
1 |
+0 |
Total Volume and Open Interest |
623,140 |
1,343,935 |
+8,852 |
Euro-Bobl(EUREX) |
Mar16 |
160229 |
133.16 |
133.37 |
133.10 |
133.33 |
+0.22 |
583,891 |
955,837 |
-7,382 |
Jun16 |
160229 |
131.43 |
131.65 |
131.38 |
131.61 |
+0.22 |
32,635 |
101,219 |
+25,762 |
Sep16 |
160229 |
131.61 |
131.61 |
131.61 |
131.61 |
+0.22 |
|
|
|
Total Volume and Open Interest |
616,526 |
1,057,056 |
+18,380 |
3-Mth Euribor(EUREX) |
Mar16 |
160229 |
100.255 |
100.265 |
100.255 |
100.265 |
+0.010 |
6 |
5,599 |
+0 |
Jun16 |
160229 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.015 |
500 |
11,257 |
+500 |
Sep16 |
160229 |
100.360 |
100.360 |
100.360 |
100.360 |
+0.025 |
0 |
4,907 |
+0 |
Total Volume and Open Interest |
506 |
69,983 |
+500 |
Long Gilt(LIFFE) |
Mar16 |
160229 |
122~08 |
122~25 |
122~04 |
122~24 |
+0~23 |
265,395 |
85,175 |
-57,491 |
Jun16 |
160229 |
121~15 |
121~30 |
121~09 |
121~29 |
+0~22 |
212,948 |
450,230 |
+66,954 |
Total Volume and Open Interest |
478,343 |
535,419 |
+9,463 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160229 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
27,139 |
317,785 |
-2,935 |
Jun16 |
160229 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
35,904 |
446,748 |
-1,713 |
Sep16 |
160229 |
99.43 |
99.43 |
99.41 |
99.43 |
+0.02 |
53,521 |
376,421 |
-3,767 |
Dec16 |
160229 |
99.43 |
99.46 |
99.43 |
99.45 |
+0.03 |
43,838 |
407,885 |
-1,652 |
Mar17 |
160229 |
99.43 |
99.46 |
99.42 |
99.45 |
+0.03 |
58,192 |
331,501 |
+10,069 |
Jun17 |
160229 |
99.42 |
99.45 |
99.40 |
99.44 |
+0.04 |
45,336 |
286,382 |
+822 |
Total Volume and Open Interest |
469,777 |
3,437,646 |
+7,104 |
3-Mth Euribor(LIFFE) |
Mar16 |
160229 |
100.255 |
100.270 |
100.250 |
100.265 |
+0.010 |
88,571 |
439,098 |
-13,573 |
Jun16 |
160229 |
100.305 |
100.325 |
100.305 |
100.320 |
+0.015 |
59,554 |
495,117 |
+5,428 |
Sep16 |
160229 |
100.340 |
100.365 |
100.330 |
100.365 |
+0.030 |
48,480 |
424,984 |
-2,470 |
Total Volume and Open Interest |
475,580 |
3,708,111 |
-10,192 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160229 |
97.76 |
97.76 |
97.73 |
97.74 |
-0.02 |
16,890 |
130,434 |
-475 |
Jun16 |
160229 |
97.93 |
97.94 |
97.90 |
97.91 |
-0.03 |
29,930 |
224,723 |
+1,571 |
Sep16 |
160229 |
98.04 |
98.04 |
97.99 |
98.02 |
-0.02 |
27,418 |
176,821 |
+2,992 |
Dec16 |
160229 |
98.10 |
98.10 |
98.05 |
98.08 |
-0.02 |
19,116 |
143,932 |
+3,588 |
Mar17 |
160229 |
98.14 |
98.14 |
98.08 |
98.12 |
-0.02 |
13,009 |
102,403 |
+3,117 |
Jun17 |
160229 |
98.14 |
98.14 |
98.09 |
98.12 |
-0.03 |
7,698 |
64,575 |
+1,078 |
Sep17 |
160229 |
98.13 |
98.14 |
98.08 |
98.11 |
-0.03 |
3,497 |
49,834 |
+924 |
Dec17 |
160229 |
98.10 |
98.10 |
98.05 |
98.09 |
-0.02 |
2,353 |
29,300 |
+70 |
Mar18 |
160229 |
98.02 |
98.04 |
98.02 |
98.04 |
-0.02 |
588 |
8,808 |
+565 |
Jun18 |
160229 |
97.99 |
98.00 |
97.99 |
98.00 |
-0.02 |
102 |
9,671 |
+59 |
Total Volume and Open Interest |
120,671 |
942,440 |
+13,554 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160229 |
97.61 |
97.62 |
97.56 |
97.60 |
-0.02 |
111,794 |
855,199 |
+2,169 |
Jun16 |
160229 |
97.64 |
97.64 |
97.61 |
97.61 |
+0.01 |
1 |
1 |
+1 |
Total Volume and Open Interest |
111,795 |
855,200 |
+2,170 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160229 |
98.28 |
98.29 |
98.23 |
98.27 |
-0.01 |
188,428 |
810,471 |
+22,325 |
Jun16 |
160229 |
98.35 |
98.35 |
98.33 |
98.33 |
-0.01 |
|
|
|
Total Volume and Open Interest |
188,428 |
810,471 |
+22,325 |
Gold(CMX) |
Apr16 |
160229 |
1223.1 |
1241.8 |
1216.3 |
1234.4 |
+14.0 |
208,218 |
302,957 |
-8,480 |
Jun16 |
160229 |
1222.1 |
1242.2 |
1216.8 |
1235.1 |
+14.1 |
11,493 |
73,072 |
-2,390 |
Aug16 |
160229 |
1219.8 |
1242.5 |
1219.8 |
1235.8 |
+14.2 |
1,589 |
17,617 |
-187 |
Oct16 |
160229 |
1221.4 |
1243.5 |
1220.8 |
1236.5 |
+14.2 |
828 |
5,225 |
+639 |
Dec16 |
160229 |
1221.2 |
1243.9 |
1219.0 |
1237.4 |
+14.3 |
1,174 |
17,114 |
-109 |
Feb17 |
160229 |
1229.9 |
1238.3 |
1229.9 |
1238.3 |
+14.3 |
27 |
4,380 |
-7 |
Apr17 |
160229 |
1239.2 |
1239.2 |
1239.2 |
1239.2 |
+14.3 |
26 |
1,702 |
+1 |
Jun17 |
160229 |
1234.9 |
1240.2 |
1234.8 |
1240.2 |
+14.3 |
1 |
5,321 |
+1 |
Aug17 |
160229 |
1241.2 |
1241.2 |
1241.2 |
1241.2 |
+14.4 |
0 |
100 |
+0 |
Oct17 |
160229 |
1242.3 |
1242.3 |
1242.3 |
1242.3 |
+14.5 |
0 |
16 |
+0 |
Dec17 |
160229 |
1243.4 |
1243.4 |
1243.4 |
1243.4 |
+14.5 |
78 |
5,926 |
+39 |
Total Volume and Open Interest |
224,786 |
442,103 |
-10,736 |
Silver(CMX) |
Mar16 |
160229 |
1473.5 |
1492.5 |
1461.0 |
1489.6 |
+20.7 |
68,976 |
11,876 |
-11,781 |
May16 |
160229 |
1475.5 |
1494.5 |
1461.0 |
1491.8 |
+20.4 |
53,126 |
118,425 |
+7,093 |
Jul16 |
160229 |
1476.5 |
1498.0 |
1469.0 |
1494.8 |
+20.5 |
3,292 |
15,500 |
+144 |
Sep16 |
160229 |
1483.0 |
1499.0 |
1480.0 |
1497.7 |
+20.5 |
782 |
6,681 |
+62 |
Dec16 |
160229 |
1481.0 |
1504.0 |
1475.0 |
1501.7 |
+20.6 |
480 |
11,053 |
+171 |
Mar17 |
160229 |
1504.5 |
1505.8 |
1503.5 |
1505.8 |
+20.6 |
8 |
222 |
+7 |
May17 |
160229 |
1496.0 |
1508.7 |
1495.5 |
1508.7 |
+20.6 |
0 |
26 |
+0 |
Total Volume and Open Interest |
127,061 |
169,013 |
-4,243 |
Platinum(NYMEX) |
Apr16 |
160229 |
914.0 |
938.3 |
911.0 |
934.3 |
+19.2 |
14,965 |
57,936 |
+700 |
Jul16 |
160229 |
914.0 |
938.0 |
914.0 |
934.7 |
+19.2 |
504 |
6,670 |
+319 |
Oct16 |
160229 |
931.0 |
936.0 |
931.0 |
936.0 |
+19.1 |
43 |
367 |
+7 |
Jan17 |
160229 |
937.0 |
937.0 |
937.0 |
937.0 |
+19.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,520 |
64,987 |
+1,003 |
Palladium(NYMEX) |
Mar16 |
160229 |
486.60 |
498.10 |
486.60 |
495.60 |
+13.50 |
4,410 |
1,655 |
-2,597 |
Jun16 |
160229 |
486.65 |
499.20 |
483.10 |
495.65 |
+13.20 |
7,603 |
24,612 |
+2,461 |
Sep16 |
160229 |
491.45 |
496.15 |
491.45 |
496.15 |
+12.90 |
66 |
248 |
+38 |
Total Volume and Open Interest |
12,084 |
26,575 |
-96 |
Copper(CMX) |
Mar16 |
160229 |
212.15 |
212.85 |
209.65 |
212.85 |
+1.05 |
33,184 |
9,509 |
-7,961 |
May16 |
160229 |
212.45 |
213.40 |
209.90 |
213.25 |
+0.75 |
60,260 |
112,159 |
+5,929 |
Jul16 |
160229 |
212.95 |
213.80 |
210.55 |
213.70 |
+0.85 |
3,148 |
24,407 |
-56 |
Sep16 |
160229 |
212.60 |
214.05 |
212.05 |
214.00 |
+0.85 |
1,146 |
7,762 |
-264 |
Dec16 |
160229 |
213.05 |
214.30 |
211.50 |
214.25 |
+0.80 |
316 |
5,645 |
+72 |
Total Volume and Open Interest |
99,023 |
166,546 |
-2,391 |
E-mini DJIA Index(CBOT) |
Mar16 |
160229 |
16600 |
16707 |
16477 |
16497 |
-104 |
151,778 |
59,800 |
+280 |
Jun16 |
160229 |
16481 |
16606 |
16382 |
16400 |
-104 |
670 |
1,394 |
+98 |
Sep16 |
160229 |
16408 |
16408 |
16327 |
16329 |
-104 |
16 |
105 |
-1 |
Dec16 |
160229 |
16269 |
16269 |
16269 |
16269 |
-104 |
0 |
1 |
+0 |
Total Volume and Open Interest |
152,464 |
61,300 |
+377 |
S & P 500(CME) |
Mar16 |
160229 |
1941.00 |
1956.00 |
1927.00 |
1929.50 |
-13.20 |
6,988 |
142,774 |
+894 |
Jun16 |
160229 |
1941.50 |
1944.50 |
1920.30 |
1920.30 |
-13.20 |
72 |
4,051 |
-6 |
Sep16 |
160229 |
1912.90 |
1937.10 |
1912.90 |
1912.90 |
-13.20 |
0 |
198 |
+0 |
Dec16 |
160229 |
1905.50 |
1929.70 |
1905.50 |
1905.50 |
-13.20 |
|
|
|
Total Volume and Open Interest |
7,060 |
147,023 |
+888 |
S & P 500 E-Mini(Globex) |
Mar16 |
160229 |
1943.00 |
1956.25 |
1926.50 |
1929.50 |
-13.25 |
1,844,284 |
3,023,219 |
+21,237 |
Jun16 |
160229 |
1933.50 |
1947.00 |
1917.75 |
1920.25 |
-13.25 |
15,564 |
111,313 |
+9,208 |
Sep16 |
160229 |
1923.75 |
1939.00 |
1910.50 |
1913.00 |
-13.00 |
223 |
7,798 |
+6 |
Dec16 |
160229 |
1918.00 |
1930.00 |
1904.25 |
1905.50 |
-13.25 |
426 |
874 |
+135 |
Total Volume and Open Interest |
1,860,500 |
3,143,234 |
+30,589 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160229 |
4225.30 |
4263.30 |
4184.50 |
4201.30 |
-28.70 |
265,546 |
259,501 |
+41 |
Jun16 |
160229 |
4214.50 |
4252.80 |
4176.30 |
4191.80 |
-28.70 |
2,179 |
4,443 |
+1,706 |
Sep16 |
160229 |
4181.00 |
4237.50 |
4181.00 |
4187.00 |
-28.80 |
1 |
27 |
+1 |
Total Volume and Open Interest |
267,726 |
264,047 |
+1,748 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160229 |
1336.30 |
1346.90 |
1328.40 |
1332.70 |
-5.10 |
14,869 |
97,889 |
+115 |
Jun16 |
160229 |
1335.00 |
1337.90 |
1326.90 |
1327.60 |
-5.40 |
0 |
2 |
+0 |
Sep16 |
160229 |
1323.30 |
1323.30 |
1323.30 |
1323.30 |
-5.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
14,869 |
97,907 |
+115 |
Volatility Index(CBOE) |
Feb16 |
160217 |
24.75 |
25.05 |
24.00 |
24.05 |
-0.68 |
6,940 |
52,239 |
-4,418 |
Mar16 |
160229 |
21.40 |
22.20 |
20.65 |
21.78 |
+0.30 |
66,880 |
117,306 |
-6,213 |
Apr16 |
160229 |
21.80 |
22.40 |
21.28 |
22.18 |
+0.35 |
30,937 |
52,605 |
+2,359 |
May16 |
160229 |
22.05 |
22.56 |
21.63 |
22.38 |
+0.30 |
11,759 |
20,307 |
-1,652 |
Total Volume and Open Interest |
120,877 |
244,514 |
-3,575 |
Russell 2000(ICE) |
Mar16 |
160229 |
1033.30 |
1044.50 |
1026.10 |
1031.70 |
-3.80 |
76,987 |
430,115 |
-2,645 |
Jun16 |
160229 |
1031.40 |
1038.50 |
1022.40 |
1026.10 |
-3.90 |
48 |
164 |
+25 |
Sep16 |
160229 |
1022.30 |
1022.30 |
1022.30 |
1022.30 |
-3.90 |
3 |
3 |
-1 |
Total Volume and Open Interest |
77,038 |
430,292 |
-2,621 |
Nikkei 225(CME) |
Mar16 |
160229 |
16320 |
16470 |
15905 |
16005 |
-315 |
20,431 |
39,541 |
+67 |
Jun16 |
160229 |
16335 |
16410 |
15915 |
15985 |
-315 |
162 |
842 |
+32 |
Total Volume and Open Interest |
20,593 |
40,388 |
+99 |
Nikkei 225(SGX) |
Mar16 |
160229 |
16270 |
16530 |
15935 |
15965 |
-265 |
119,202 |
236,921 |
+1,780 |
Jun16 |
160229 |
16180 |
16400 |
15840 |
15840 |
-265 |
776 |
9,406 |
-291 |
Sep16 |
160229 |
15820 |
15820 |
15820 |
15820 |
-260 |
1 |
429 |
+1 |
Total Volume and Open Interest |
120,280 |
256,169 |
+1,790 |
CAC 40(EURONEXT) |
Mar16 |
160229 |
4277.5 |
4359.5 |
4252.5 |
4352.5 |
+39.0 |
101,339 |
233,662 |
+4,573 |
Apr16 |
160229 |
4270.5 |
4342.0 |
4247.5 |
4342.0 |
+39.0 |
167 |
540 |
+89 |
May16 |
160229 |
4270.5 |
4270.5 |
4270.5 |
4270.5 |
+37.0 |
|
|
|
Total Volume and Open Interest |
101,512 |
234,320 |
+4,669 |
Hang Seng Index(HKFE) |
Feb16 |
160226 |
18898 |
19276 |
18884 |
19225 |
+313 |
153,418 |
52,994 |
-22,862 |
Mar16 |
160229 |
19349 |
19496 |
18960 |
19057 |
-293 |
80,679 |
102,779 |
+26,637 |
Apr16 |
160229 |
19232 |
19277 |
18970 |
19046 |
|
|
|
|
DAX(EUREX) |
Mar16 |
160229 |
9434.5 |
9506.5 |
9326.0 |
9464.0 |
-61.5 |
111,188 |
133,533 |
-3,647 |
Jun16 |
160229 |
9463.5 |
9534.0 |
9362.0 |
9494.5 |
-62.5 |
255 |
21,346 |
-2 |
Sep16 |
160229 |
9430.0 |
9486.0 |
9365.0 |
9486.0 |
-63.0 |
12 |
633 |
-2 |
Total Volume and Open Interest |
111,455 |
155,512 |
-3,651 |
FT-SE 100(EURONEXT) |
Mar16 |
160229 |
6065.50 |
6084.00 |
6010.00 |
6058.50 |
-21.50 |
139,313 |
623,927 |
-879 |
Jun16 |
160229 |
5980.00 |
6020.00 |
5952.00 |
5995.50 |
-22.00 |
4,081 |
10,083 |
+4,005 |
Sep16 |
160229 |
5949.00 |
5949.00 |
5949.00 |
5949.00 |
-22.00 |
0 |
1,756 |
+0 |
Total Volume and Open Interest |
143,394 |
635,766 |
+3,126 |
SPI 200(SFE) |
Mar16 |
160229 |
4849.0 |
4907.0 |
4849.0 |
4874.0 |
+21.0 |
39,488 |
252,231 |
+4,007 |
Jun16 |
160229 |
4862.0 |
4887.0 |
4840.0 |
4859.0 |
+21.0 |
129 |
3,021 |
-6 |
Sep16 |
160229 |
4810.0 |
4810.0 |
4810.0 |
4810.0 |
+21.0 |
8 |
811 |
+0 |
Total Volume and Open Interest |
39,625 |
258,114 |
+4,001 |
FTSE MIB(ISE) |
Mar16 |
160229 |
17340.00 |
17645.00 |
17205.00 |
17588.00 |
+107.00 |
38,538 |
58,899 |
+1,490 |
Jun16 |
160229 |
16905.00 |
17175.00 |
16815.00 |
17151.00 |
+105.00 |
143 |
3,075 |
+69 |
Sep16 |
160229 |
17021.00 |
17021.00 |
17021.00 |
17021.00 |
+102.00 |
|
|
|
Total Volume and Open Interest |
38,681 |
61,974 |
+1,559 |
KOSPI 200(KFE) |
Mar16 |
160229 |
235.05 |
235.45 |
235.05 |
235.20 |
-0.60 |
169,256 |
123,517 |
+914 |
Jun16 |
160229 |
235.90 |
236.10 |
235.90 |
236.00 |
-0.60 |
1,458 |
5,237 |
+358 |
Sep16 |
160229 |
238.20 |
238.20 |
236.70 |
236.70 |
-0.90 |
1 |
364 |
-20 |
Total Volume and Open Interest |
170,715 |
131,044 |
+1,257 |
GSCI(CME) |
Mar16 |
160229 |
300.00 |
304.50 |
300.00 |
304.40 |
+4.85 |
235 |
11,519 |
-164 |
Apr16 |
160229 |
309.50 |
309.50 |
309.50 |
309.50 |
+5.25 |
151 |
170 |
+150 |
May16 |
160229 |
314.00 |
314.00 |
314.00 |
314.00 |
+5.25 |
|
|
|
Total Volume and Open Interest |
386 |
11,689 |
-14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|