|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 02, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160302 |
850.25 |
857.50 |
849.00 |
854.25 |
+3.50 |
12,540 |
9,800 |
-4,383 |
May16 |
160302 |
858.25 |
864.75 |
856.00 |
861.50 |
+3.50 |
99,890 |
341,385 |
+1,567 |
Jul16 |
160302 |
864.00 |
871.00 |
862.00 |
867.75 |
+4.00 |
35,392 |
160,006 |
+2,653 |
Aug16 |
160302 |
866.25 |
872.50 |
864.25 |
870.00 |
+4.00 |
1,726 |
17,685 |
+277 |
Sep16 |
160302 |
866.50 |
873.50 |
864.75 |
871.00 |
+4.50 |
657 |
8,951 |
+95 |
Nov16 |
160302 |
870.25 |
877.25 |
868.00 |
875.00 |
+5.00 |
12,282 |
138,064 |
+369 |
Jan17 |
160302 |
877.25 |
882.00 |
873.75 |
880.50 |
+5.00 |
151 |
3,301 |
+34 |
Mar17 |
160302 |
875.75 |
885.00 |
875.75 |
883.00 |
+5.50 |
206 |
7,905 |
+22 |
May17 |
160302 |
879.75 |
887.00 |
879.75 |
886.50 |
+5.75 |
111 |
3,025 |
+2 |
Jul17 |
160302 |
885.25 |
891.75 |
884.75 |
891.75 |
+5.50 |
54 |
2,272 |
+28 |
Aug17 |
160302 |
889.50 |
889.50 |
889.50 |
889.50 |
+5.50 |
0 |
48 |
+0 |
Sep17 |
160302 |
882.50 |
882.50 |
882.50 |
882.50 |
+4.75 |
0 |
35 |
+0 |
Nov17 |
160302 |
871.50 |
878.50 |
871.25 |
877.25 |
+5.00 |
104 |
2,778 |
+28 |
Jan18 |
160302 |
882.00 |
882.00 |
882.00 |
882.00 |
+4.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
163,113 |
695,325 |
+692 |
Soybean Meal(CBOT) |
Mar16 |
160302 |
258.40 |
262.40 |
258.40 |
261.20 |
+3.10 |
5,612 |
3,864 |
-997 |
May16 |
160302 |
261.80 |
265.80 |
261.20 |
264.50 |
+3.00 |
40,268 |
190,513 |
-1,361 |
Jul16 |
160302 |
264.80 |
268.30 |
263.90 |
267.10 |
+3.00 |
11,880 |
91,881 |
+222 |
Aug16 |
160302 |
266.20 |
269.60 |
265.20 |
268.30 |
+2.90 |
1,163 |
21,105 |
-49 |
Sep16 |
160302 |
267.80 |
270.90 |
266.90 |
269.70 |
+3.00 |
2,174 |
17,303 |
+67 |
Oct16 |
160302 |
268.60 |
271.60 |
267.70 |
270.40 |
+2.90 |
1,364 |
12,560 |
+40 |
Dec16 |
160302 |
269.90 |
273.40 |
269.40 |
272.40 |
+2.90 |
5,040 |
44,533 |
+285 |
Jan17 |
160302 |
272.00 |
274.60 |
270.80 |
273.70 |
+2.90 |
80 |
3,133 |
-4 |
Mar17 |
160302 |
273.40 |
275.90 |
273.40 |
275.10 |
+2.90 |
267 |
3,930 |
+115 |
May17 |
160302 |
276.10 |
276.80 |
276.10 |
276.10 |
+3.10 |
215 |
1,731 |
+79 |
Total Volume and Open Interest |
68,201 |
393,073 |
-1,565 |
Soybean Oil(CBOT) |
Mar16 |
160302 |
30.24 |
30.34 |
29.97 |
30.17 |
-0.15 |
7,841 |
4,393 |
-1,443 |
May16 |
160302 |
30.47 |
30.60 |
30.09 |
30.37 |
-0.17 |
51,580 |
178,854 |
-3,640 |
Jul16 |
160302 |
30.78 |
30.83 |
30.33 |
30.62 |
-0.16 |
14,588 |
97,255 |
+1,022 |
Aug16 |
160302 |
30.87 |
30.91 |
30.43 |
30.71 |
-0.17 |
1,485 |
21,152 |
+380 |
Sep16 |
160302 |
30.94 |
30.99 |
30.53 |
30.80 |
-0.16 |
1,519 |
12,272 |
-72 |
Oct16 |
160302 |
31.01 |
31.03 |
30.59 |
30.85 |
-0.17 |
1,669 |
9,949 |
-74 |
Dec16 |
160302 |
31.15 |
31.21 |
30.73 |
31.00 |
-0.15 |
5,274 |
40,682 |
-715 |
Jan17 |
160302 |
31.42 |
31.42 |
30.99 |
31.25 |
-0.14 |
418 |
3,364 |
+29 |
Mar17 |
160302 |
31.39 |
31.45 |
31.19 |
31.43 |
-0.16 |
129 |
4,227 |
+20 |
May17 |
160302 |
31.43 |
31.61 |
31.43 |
31.59 |
-0.16 |
88 |
2,211 |
+24 |
Total Volume and Open Interest |
84,694 |
384,046 |
-4,424 |
Canola(WCE) |
Mar16 |
160302 |
450.1 |
450.1 |
450.1 |
450.1 |
+5.3 |
882 |
1,749 |
-144 |
May16 |
160302 |
446.4 |
452.9 |
435.5 |
452.1 |
+5.3 |
9,900 |
116,752 |
-737 |
Jul16 |
160302 |
450.5 |
456.4 |
440.2 |
455.6 |
+5.0 |
1,492 |
29,128 |
+292 |
Nov16 |
160302 |
456.9 |
463.6 |
447.7 |
462.8 |
+5.0 |
565 |
19,980 |
+294 |
Jan17 |
160302 |
461.0 |
467.1 |
455.3 |
467.1 |
+4.9 |
0 |
866 |
+0 |
Total Volume and Open Interest |
12,839 |
168,671 |
-295 |
Corn(CBOT) |
Mar16 |
160302 |
353.75 |
355.50 |
352.50 |
354.50 |
+0.75 |
23,036 |
16,103 |
-7,746 |
May16 |
160302 |
355.75 |
357.50 |
355.00 |
356.25 |
+0.50 |
144,696 |
656,971 |
+4,999 |
Jul16 |
160302 |
360.25 |
362.00 |
359.50 |
360.75 |
+0.50 |
48,048 |
287,740 |
+3,182 |
Sep16 |
160302 |
365.50 |
367.25 |
365.00 |
366.25 |
+0.75 |
18,267 |
126,250 |
+2,095 |
Dec16 |
160302 |
374.00 |
375.75 |
373.25 |
374.50 |
+0.75 |
21,333 |
175,102 |
+2,315 |
Mar17 |
160302 |
383.00 |
384.25 |
382.00 |
383.25 |
+0.50 |
1,563 |
32,500 |
+269 |
May17 |
160302 |
387.00 |
388.25 |
387.00 |
387.25 |
+0.25 |
633 |
5,074 |
+265 |
Jul17 |
160302 |
391.50 |
391.50 |
389.25 |
390.50 |
+0.25 |
1,206 |
12,503 |
+821 |
Sep17 |
160302 |
384.00 |
384.00 |
383.00 |
383.00 |
-0.75 |
58 |
1,784 |
+34 |
Dec17 |
160302 |
384.00 |
384.00 |
381.25 |
381.75 |
-1.00 |
431 |
11,663 |
+134 |
Total Volume and Open Interest |
259,388 |
1,327,578 |
+6,424 |
Wheat(CBOT) |
Mar16 |
160302 |
440.00 |
443.00 |
435.25 |
442.75 |
+4.25 |
2,087 |
2,732 |
-1,020 |
May16 |
160302 |
447.25 |
451.50 |
442.25 |
450.25 |
+4.25 |
49,417 |
236,337 |
-1,284 |
Jul16 |
160302 |
453.75 |
458.00 |
449.50 |
456.25 |
+3.75 |
19,726 |
118,783 |
-198 |
Sep16 |
160302 |
463.25 |
467.75 |
460.00 |
466.25 |
+3.75 |
6,990 |
20,378 |
-843 |
Dec16 |
160302 |
478.25 |
482.50 |
475.75 |
481.25 |
+3.75 |
6,993 |
38,497 |
+715 |
Mar17 |
160302 |
491.25 |
496.00 |
489.75 |
494.75 |
+3.50 |
1,335 |
8,050 |
+354 |
Total Volume and Open Interest |
87,068 |
426,222 |
-2,068 |
Wheat(KCBT) |
Mar16 |
160302 |
438.00 |
443.50 |
437.50 |
443.00 |
+5.50 |
1,064 |
434 |
-434 |
May16 |
160302 |
450.00 |
456.00 |
447.25 |
455.00 |
+5.50 |
13,719 |
102,437 |
-86 |
Jul16 |
160302 |
460.00 |
465.75 |
457.25 |
464.75 |
+5.50 |
6,009 |
70,159 |
-135 |
Sep16 |
160302 |
472.75 |
479.00 |
471.00 |
478.25 |
+5.25 |
416 |
10,551 |
-3 |
Dec16 |
160302 |
494.75 |
499.00 |
491.75 |
498.50 |
+5.25 |
440 |
19,616 |
+17 |
Mar17 |
160302 |
507.50 |
512.50 |
505.25 |
512.00 |
+5.25 |
222 |
7,507 |
-14 |
May17 |
160302 |
515.00 |
520.25 |
515.00 |
520.25 |
+5.00 |
7 |
2,390 |
+1 |
Total Volume and Open Interest |
21,883 |
213,496 |
-653 |
Wheat(MGE) |
Mar16 |
160302 |
496.00 |
497.75 |
496.00 |
497.50 |
+11.50 |
2,410 |
917 |
-2,222 |
May16 |
160302 |
486.00 |
489.25 |
485.00 |
488.50 |
+3.25 |
5,999 |
30,269 |
-249 |
Jul16 |
160302 |
493.00 |
496.75 |
493.00 |
496.50 |
+3.50 |
1,667 |
19,790 |
+65 |
Sep16 |
160302 |
504.50 |
506.50 |
503.50 |
505.75 |
+3.25 |
242 |
8,237 |
+84 |
Dec16 |
160302 |
518.00 |
521.25 |
518.00 |
521.00 |
+3.25 |
140 |
6,698 |
+32 |
Mar17 |
160302 |
532.75 |
535.50 |
532.75 |
535.50 |
+3.75 |
38 |
3,128 |
+14 |
Total Volume and Open Interest |
10,499 |
70,075 |
-2,273 |
Oats(CBOT) |
Mar16 |
160302 |
162.75 |
167.50 |
160.75 |
167.50 |
+2.25 |
174 |
189 |
-390 |
May16 |
160302 |
178.00 |
182.75 |
171.75 |
180.25 |
+2.00 |
511 |
8,204 |
+164 |
Jul16 |
160302 |
188.00 |
192.00 |
183.75 |
189.50 |
+1.25 |
71 |
1,701 |
+2 |
Sep16 |
160302 |
196.00 |
196.00 |
196.00 |
196.00 |
+1.25 |
9 |
119 |
+2 |
Total Volume and Open Interest |
772 |
10,506 |
-222 |
Rough Rice(CBOT) |
Mar16 |
160302 |
10.24 |
10.24 |
10.24 |
10.24 |
-0.13 |
210 |
228 |
-878 |
May16 |
160302 |
10.65 |
10.77 |
10.50 |
10.52 |
-0.13 |
491 |
10,282 |
+57 |
Jul16 |
160302 |
10.93 |
10.93 |
10.77 |
10.78 |
-0.13 |
74 |
1,556 |
+16 |
Sep16 |
160302 |
10.94 |
10.94 |
10.94 |
10.94 |
-0.14 |
38 |
178 |
+17 |
Total Volume and Open Interest |
831 |
12,258 |
-779 |
Live Cattle(CME) |
Apr16 |
160302 |
136.880 |
137.380 |
136.000 |
136.300 |
-0.800 |
17,546 |
118,005 |
-508 |
Jun16 |
160302 |
126.100 |
126.700 |
125.450 |
125.930 |
-0.420 |
10,987 |
75,298 |
+1,861 |
Aug16 |
160302 |
121.330 |
121.800 |
120.700 |
121.300 |
-0.150 |
5,667 |
39,986 |
+685 |
Oct16 |
160302 |
121.230 |
121.700 |
120.580 |
121.150 |
-0.200 |
2,204 |
25,339 |
+471 |
Dec16 |
160302 |
120.950 |
121.450 |
120.300 |
120.785 |
-0.445 |
793 |
12,517 |
+71 |
Feb17 |
160302 |
120.035 |
120.430 |
119.400 |
119.650 |
-0.635 |
315 |
3,410 |
+63 |
Total Volume and Open Interest |
37,706 |
276,216 |
+2,495 |
Feeder Cattle(CME) |
Mar16 |
160302 |
158.435 |
158.900 |
157.330 |
158.300 |
+0.250 |
2,175 |
8,534 |
-572 |
Apr16 |
160302 |
158.250 |
158.800 |
156.880 |
157.830 |
-0.120 |
2,939 |
11,898 |
+315 |
May16 |
160302 |
156.900 |
157.400 |
155.450 |
156.485 |
-0.145 |
1,572 |
9,005 |
+335 |
Aug16 |
160302 |
156.400 |
157.250 |
155.350 |
156.380 |
unch |
1,064 |
9,118 |
+307 |
Sep16 |
160302 |
154.600 |
155.235 |
153.500 |
154.630 |
+0.095 |
85 |
976 |
+0 |
Oct16 |
160302 |
152.235 |
152.830 |
150.950 |
151.985 |
-0.165 |
118 |
875 |
+6 |
Nov16 |
160302 |
148.250 |
148.600 |
146.935 |
147.735 |
-0.165 |
97 |
948 |
+13 |
Total Volume and Open Interest |
8,051 |
41,421 |
+403 |
Lean Hogs(CME) |
Apr16 |
160302 |
70.785 |
70.800 |
69.900 |
70.050 |
-0.350 |
17,968 |
73,679 |
-3,098 |
May16 |
160302 |
76.750 |
77.000 |
76.750 |
76.900 |
+0.050 |
94 |
1,596 |
+13 |
Jun16 |
160302 |
81.000 |
81.000 |
80.580 |
80.700 |
-0.150 |
7,915 |
46,457 |
+1,088 |
Jul16 |
160302 |
80.700 |
80.700 |
80.180 |
80.535 |
+0.035 |
1,796 |
15,417 |
+203 |
Aug16 |
160302 |
79.885 |
79.900 |
79.450 |
79.800 |
+0.070 |
2,775 |
20,788 |
+252 |
Oct16 |
160302 |
68.400 |
68.500 |
68.135 |
68.480 |
+0.195 |
847 |
19,804 |
+45 |
Dec16 |
160302 |
63.580 |
63.630 |
63.350 |
63.600 |
+0.220 |
321 |
13,248 |
+156 |
Feb17 |
160302 |
65.885 |
65.950 |
65.750 |
65.930 |
+0.250 |
146 |
3,504 |
+67 |
Total Volume and Open Interest |
31,897 |
195,322 |
-1,254 |
Class III Milk(CME) |
Feb16 |
160301 |
13.80 |
13.80 |
13.80 |
13.80 |
unch |
18 |
4,158 |
-9 |
Mar16 |
160302 |
13.63 |
13.74 |
13.56 |
13.63 |
+0.07 |
375 |
4,677 |
-116 |
Apr16 |
160302 |
13.37 |
13.44 |
13.25 |
13.33 |
+0.02 |
258 |
4,570 |
+93 |
May16 |
160302 |
13.37 |
13.40 |
13.22 |
13.31 |
+0.03 |
65 |
3,835 |
+0 |
Jun16 |
160302 |
13.56 |
13.68 |
13.50 |
13.58 |
+0.03 |
281 |
3,238 |
+168 |
Jul16 |
160302 |
14.10 |
14.12 |
13.98 |
14.03 |
+0.02 |
43 |
2,721 |
-8 |
Aug16 |
160302 |
14.54 |
14.55 |
14.43 |
14.50 |
+0.03 |
22 |
2,394 |
+0 |
Sep16 |
160302 |
14.88 |
14.88 |
14.75 |
14.81 |
-0.03 |
17 |
2,364 |
+13 |
Oct16 |
160302 |
15.04 |
15.09 |
14.97 |
15.00 |
-0.03 |
33 |
1,928 |
-10 |
Nov16 |
160302 |
15.10 |
15.11 |
15.07 |
15.07 |
unch |
42 |
1,817 |
+19 |
Dec16 |
160302 |
15.05 |
15.09 |
15.05 |
15.05 |
-0.03 |
21 |
1,722 |
+6 |
Jan17 |
160302 |
15.07 |
15.07 |
15.04 |
15.07 |
unch |
5 |
297 |
+0 |
Feb17 |
160302 |
15.11 |
15.11 |
15.05 |
15.05 |
-0.06 |
0 |
238 |
+0 |
Total Volume and Open Interest |
1,190 |
34,893 |
+164 |
Cocoa(ICE) |
Mar16 |
160302 |
2940 |
2940 |
2940 |
2940 |
+17 |
0 |
497 |
+0 |
May16 |
160302 |
2949 |
2957 |
2895 |
2948 |
+15 |
22,488 |
91,115 |
+596 |
Jul16 |
160302 |
2935 |
2955 |
2895 |
2946 |
+16 |
5,627 |
57,542 |
+783 |
Sep16 |
160302 |
2923 |
2939 |
2880 |
2930 |
+18 |
3,205 |
39,177 |
+1,087 |
Dec16 |
160302 |
2889 |
2906 |
2847 |
2898 |
+21 |
1,262 |
18,403 |
+140 |
Mar17 |
160302 |
2867 |
2885 |
2830 |
2877 |
+25 |
837 |
23,870 |
+446 |
May17 |
160302 |
2841 |
2871 |
2824 |
2870 |
+23 |
204 |
4,181 |
+76 |
Total Volume and Open Interest |
33,643 |
241,225 |
+3,128 |
Coffee "C"(ICE) |
Mar16 |
160302 |
112.35 |
113.90 |
111.35 |
113.35 |
+0.85 |
73 |
153 |
+0 |
May16 |
160302 |
115.10 |
116.30 |
113.65 |
115.55 |
+0.80 |
18,345 |
94,958 |
+1,735 |
Jul16 |
160302 |
117.05 |
118.15 |
115.60 |
117.40 |
+0.70 |
6,730 |
37,940 |
+433 |
Sep16 |
160302 |
119.00 |
119.90 |
117.40 |
119.15 |
+0.70 |
2,554 |
22,266 |
+707 |
Dec16 |
160302 |
121.05 |
122.00 |
119.55 |
121.25 |
+0.60 |
2,628 |
23,208 |
+1,177 |
Mar17 |
160302 |
123.25 |
123.85 |
122.00 |
123.45 |
+0.55 |
443 |
5,902 |
+132 |
Total Volume and Open Interest |
31,182 |
190,604 |
+4,357 |
Orange Juice(ICE) |
Mar16 |
160302 |
124.15 |
124.15 |
122.85 |
122.85 |
-0.45 |
120 |
330 |
-299 |
May16 |
160302 |
126.70 |
128.50 |
124.20 |
125.55 |
-0.10 |
1,040 |
9,048 |
+122 |
Jul16 |
160302 |
126.05 |
127.00 |
125.00 |
126.10 |
+0.20 |
83 |
1,362 |
+69 |
Sep16 |
160302 |
126.95 |
127.15 |
125.95 |
127.15 |
+0.45 |
94 |
479 |
+88 |
Nov16 |
160302 |
128.00 |
128.00 |
126.50 |
127.60 |
+0.60 |
17 |
58 |
+17 |
Jan17 |
160302 |
126.00 |
127.25 |
125.80 |
127.25 |
-0.85 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,354 |
11,289 |
-3 |
Sugar #11(ICE) |
May16 |
160302 |
14.39 |
14.69 |
14.30 |
14.67 |
+0.28 |
63,301 |
314,552 |
+1,380 |
Jul16 |
160302 |
14.25 |
14.49 |
14.16 |
14.48 |
+0.23 |
37,800 |
207,559 |
+2,183 |
Oct16 |
160302 |
14.38 |
14.60 |
14.30 |
14.59 |
+0.21 |
15,303 |
104,042 |
+2,826 |
Mar17 |
160302 |
14.85 |
15.06 |
14.80 |
15.06 |
+0.21 |
5,557 |
73,506 |
-551 |
May17 |
160302 |
14.60 |
14.83 |
14.58 |
14.83 |
+0.23 |
872 |
9,253 |
+528 |
Jul17 |
160302 |
14.33 |
14.57 |
14.33 |
14.57 |
+0.24 |
984 |
16,420 |
+699 |
Oct17 |
160302 |
14.28 |
14.45 |
14.26 |
14.45 |
+0.26 |
468 |
15,209 |
-3 |
Mar18 |
160302 |
14.52 |
14.68 |
14.52 |
14.68 |
+0.25 |
13 |
5,681 |
+10 |
Total Volume and Open Interest |
124,298 |
750,970 |
-5,489 |
London Cocoa(LCE) |
Mar16 |
160302 |
2201 |
2204 |
2163 |
2192 |
-6 |
23,066 |
38,409 |
-13,012 |
May16 |
160302 |
2194 |
2209 |
2158 |
2190 |
-4 |
15,891 |
58,236 |
+1,078 |
Jul16 |
160302 |
2185 |
2201 |
2154 |
2184 |
-5 |
7,946 |
60,549 |
+46 |
Sep16 |
160302 |
2164 |
2180 |
2134 |
2164 |
-4 |
3,391 |
49,275 |
+590 |
Dec16 |
160302 |
2120 |
2135 |
2090 |
2120 |
-3 |
2,760 |
36,313 |
+469 |
Mar17 |
160302 |
2095 |
2100 |
2058 |
2089 |
-1 |
1,642 |
34,854 |
-269 |
May17 |
160302 |
2072 |
2090 |
2060 |
2089 |
unch |
195 |
3,348 |
+93 |
Total Volume and Open Interest |
54,891 |
281,868 |
-11,005 |
London Sugar(LCE) |
May16 |
160302 |
408.70 |
415.10 |
408.20 |
414.70 |
+6.80 |
5,699 |
35,735 |
+90 |
Aug16 |
160302 |
405.00 |
411.00 |
404.50 |
410.80 |
+6.50 |
2,189 |
21,270 |
+548 |
Oct16 |
160302 |
401.70 |
407.70 |
401.30 |
407.60 |
+6.60 |
734 |
10,757 |
+175 |
Dec16 |
160302 |
404.90 |
409.00 |
404.90 |
409.00 |
+7.10 |
145 |
5,467 |
+4 |
Mar17 |
160302 |
405.80 |
410.10 |
405.80 |
410.10 |
+7.80 |
43 |
3,938 |
+27 |
Total Volume and Open Interest |
8,821 |
79,637 |
+844 |
Cotton(ICE) |
Mar16 |
160302 |
58.84 |
59.32 |
58.04 |
58.04 |
-0.21 |
11 |
375 |
-46 |
May16 |
160302 |
56.21 |
56.73 |
55.64 |
55.93 |
-0.18 |
36,729 |
125,798 |
+4,465 |
Jul16 |
160302 |
56.31 |
56.50 |
55.68 |
55.77 |
-0.37 |
13,351 |
39,245 |
+1,342 |
Oct16 |
160302 |
55.64 |
55.64 |
55.64 |
55.64 |
-0.40 |
0 |
2 |
+0 |
Dec16 |
160302 |
56.02 |
56.30 |
55.56 |
55.65 |
-0.28 |
6,885 |
29,008 |
+967 |
Mar17 |
160302 |
56.75 |
57.13 |
56.46 |
56.46 |
-0.31 |
770 |
5,414 |
+180 |
Total Volume and Open Interest |
58,419 |
202,886 |
+7,278 |
Lumber(CME) |
Mar16 |
160302 |
254.7 |
255.5 |
253.3 |
254.8 |
+2.3 |
296 |
1,041 |
-263 |
May16 |
160302 |
254.4 |
255.9 |
252.8 |
254.6 |
+2.3 |
306 |
2,810 |
+136 |
Jul16 |
160302 |
254.6 |
256.9 |
254.5 |
255.4 |
+0.6 |
11 |
504 |
+0 |
Sep16 |
160302 |
257.6 |
257.6 |
257.6 |
257.6 |
+0.4 |
2 |
64 |
+1 |
Total Volume and Open Interest |
615 |
4,459 |
-126 |
Crude Oil(NYM) |
Apr16 |
160302 |
33.89 |
35.17 |
33.55 |
34.66 |
+0.26 |
512,468 |
476,879 |
+1,360 |
May16 |
160302 |
35.67 |
36.76 |
35.30 |
36.30 |
+0.15 |
132,233 |
276,579 |
+10,652 |
Jun16 |
160302 |
36.89 |
37.84 |
36.47 |
37.39 |
+0.09 |
91,746 |
202,660 |
+3,355 |
Jul16 |
160302 |
37.69 |
38.64 |
37.32 |
38.18 |
+0.07 |
32,651 |
85,604 |
+2,759 |
Aug16 |
160302 |
38.53 |
39.24 |
38.00 |
38.80 |
+0.05 |
16,936 |
57,300 |
-263 |
Sep16 |
160302 |
39.05 |
39.77 |
38.62 |
39.34 |
+0.03 |
22,093 |
70,921 |
-2,271 |
Oct16 |
160302 |
39.63 |
40.13 |
39.12 |
39.81 |
+0.01 |
9,417 |
39,134 |
-918 |
Nov16 |
160302 |
39.70 |
40.47 |
39.54 |
40.24 |
-0.01 |
8,158 |
39,339 |
-742 |
Dec16 |
160302 |
40.36 |
40.99 |
39.92 |
40.62 |
-0.04 |
42,887 |
181,562 |
-1,488 |
Jan17 |
160302 |
40.82 |
41.34 |
40.54 |
40.96 |
-0.06 |
2,446 |
32,322 |
-832 |
Feb17 |
160302 |
41.04 |
41.30 |
40.97 |
41.29 |
-0.08 |
1,471 |
14,400 |
+300 |
Mar17 |
160302 |
41.32 |
41.76 |
41.32 |
41.61 |
-0.09 |
3,796 |
30,937 |
+584 |
Apr17 |
160302 |
41.91 |
41.91 |
41.91 |
41.91 |
-0.10 |
836 |
10,775 |
+135 |
May17 |
160302 |
42.20 |
42.20 |
42.20 |
42.20 |
-0.11 |
591 |
9,813 |
+174 |
Jun17 |
160302 |
42.41 |
42.81 |
41.93 |
42.46 |
-0.12 |
6,188 |
39,216 |
+259 |
Jul17 |
160302 |
42.69 |
42.69 |
42.69 |
42.69 |
-0.13 |
630 |
7,393 |
+208 |
Total Volume and Open Interest |
899,284 |
1,765,063 |
+13,267 |
e-miNY Crude Oil(NYM) |
Apr16 |
160302 |
33.900 |
35.225 |
33.550 |
34.650 |
+0.250 |
14,565 |
4,986 |
+199 |
May16 |
160302 |
35.700 |
36.825 |
35.375 |
36.300 |
+0.150 |
377 |
444 |
-34 |
Jun16 |
160302 |
37.025 |
37.750 |
36.500 |
37.400 |
+0.100 |
138 |
311 |
+31 |
Jul16 |
160302 |
37.825 |
38.350 |
37.550 |
38.175 |
+0.075 |
18 |
187 |
+6 |
Aug16 |
160302 |
38.575 |
39.100 |
38.325 |
38.800 |
+0.050 |
19 |
51 |
+6 |
Sep16 |
160302 |
39.125 |
39.350 |
39.125 |
39.350 |
+0.050 |
5 |
76 |
-1 |
Oct16 |
160302 |
39.800 |
39.800 |
39.800 |
39.800 |
unch |
0 |
42 |
+0 |
Nov16 |
160302 |
40.250 |
40.250 |
40.250 |
40.250 |
unch |
0 |
10 |
+0 |
Dec16 |
160302 |
40.150 |
40.625 |
40.150 |
40.625 |
-0.025 |
1 |
225 |
+1 |
Jan17 |
160302 |
40.950 |
40.950 |
40.950 |
40.950 |
-0.075 |
1 |
7 |
+1 |
Total Volume and Open Interest |
15,138 |
6,888 |
+223 |
NY Harbor ULSD(NYM) |
Apr16 |
160302 |
109.21 |
112.50 |
108.66 |
110.65 |
+0.70 |
52,336 |
97,333 |
+2,891 |
May16 |
160302 |
111.04 |
114.21 |
110.48 |
112.38 |
+0.49 |
20,330 |
66,283 |
-123 |
Jun16 |
160302 |
113.37 |
116.06 |
112.45 |
114.25 |
+0.31 |
15,372 |
45,456 |
+942 |
Jul16 |
160302 |
115.83 |
118.02 |
114.66 |
116.30 |
+0.17 |
4,791 |
25,112 |
-24 |
Aug16 |
160302 |
117.99 |
119.98 |
116.92 |
118.54 |
+0.10 |
3,201 |
17,523 |
-205 |
Sep16 |
160302 |
120.62 |
122.48 |
119.28 |
120.88 |
+0.05 |
2,284 |
15,153 |
-292 |
Oct16 |
160302 |
122.85 |
123.79 |
121.60 |
123.13 |
unch |
909 |
8,945 |
+10 |
Nov16 |
160302 |
124.83 |
126.77 |
123.74 |
125.33 |
-0.01 |
826 |
7,153 |
+80 |
Dec16 |
160302 |
126.99 |
128.83 |
125.44 |
127.30 |
-0.01 |
4,079 |
36,119 |
-432 |
Jan17 |
160302 |
128.65 |
130.19 |
128.49 |
129.05 |
-0.05 |
1,383 |
14,690 |
+431 |
Feb17 |
160302 |
131.68 |
131.68 |
130.35 |
130.35 |
-0.12 |
1,091 |
3,305 |
+497 |
Mar17 |
160302 |
133.00 |
133.00 |
131.05 |
131.05 |
-0.19 |
999 |
4,235 |
+336 |
Apr17 |
160302 |
129.53 |
131.26 |
129.53 |
131.07 |
-0.26 |
500 |
1,592 |
+99 |
May17 |
160302 |
131.57 |
131.57 |
131.57 |
131.57 |
-0.30 |
320 |
1,400 |
+109 |
Total Volume and Open Interest |
111,386 |
360,909 |
-1,583 |
RBOB Gasoline(NYM) |
Apr16 |
160302 |
129.85 |
133.10 |
129.15 |
131.07 |
+0.72 |
44,263 |
115,416 |
+1,627 |
May16 |
160302 |
133.30 |
136.17 |
132.61 |
134.41 |
+0.92 |
21,361 |
61,453 |
+531 |
Jun16 |
160302 |
134.56 |
137.32 |
133.79 |
135.73 |
+1.03 |
12,929 |
42,836 |
+549 |
Jul16 |
160302 |
134.36 |
136.84 |
133.55 |
135.52 |
+1.13 |
6,786 |
30,996 |
+446 |
Aug16 |
160302 |
132.44 |
135.36 |
132.08 |
134.15 |
+1.19 |
5,129 |
27,659 |
+348 |
Sep16 |
160302 |
130.51 |
132.62 |
129.48 |
131.67 |
+1.27 |
4,968 |
31,945 |
+943 |
Oct16 |
160302 |
117.81 |
118.90 |
116.22 |
118.37 |
+1.32 |
2,349 |
18,547 |
-184 |
Nov16 |
160302 |
115.02 |
116.36 |
114.00 |
115.56 |
+1.26 |
1,804 |
12,338 |
+56 |
Dec16 |
160302 |
112.50 |
114.83 |
111.89 |
114.10 |
+1.20 |
3,664 |
30,542 |
-120 |
Jan17 |
160302 |
112.62 |
114.44 |
112.62 |
114.44 |
+1.12 |
379 |
4,778 |
+79 |
Total Volume and Open Interest |
105,823 |
403,578 |
-430 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160302 |
131.10 |
131.10 |
131.07 |
131.10 |
+0.70 |
|
|
|
May16 |
160302 |
134.40 |
134.41 |
134.40 |
134.40 |
+0.90 |
|
|
|
Jun16 |
160302 |
135.70 |
135.73 |
135.70 |
135.70 |
+1.00 |
|
|
|
Jul16 |
160302 |
135.50 |
135.52 |
135.50 |
135.50 |
+1.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr16 |
160302 |
1.741 |
1.746 |
1.657 |
1.678 |
-0.064 |
173,244 |
289,706 |
-8,688 |
May16 |
160302 |
1.848 |
1.854 |
1.777 |
1.800 |
-0.048 |
88,611 |
197,041 |
+667 |
Jun16 |
160302 |
1.945 |
1.950 |
1.881 |
1.903 |
-0.036 |
39,697 |
52,735 |
-1,446 |
Jul16 |
160302 |
2.023 |
2.023 |
1.975 |
1.992 |
-0.032 |
35,855 |
73,615 |
-28 |
Aug16 |
160302 |
2.086 |
2.086 |
2.030 |
2.043 |
-0.031 |
16,686 |
36,929 |
+1,982 |
Sep16 |
160302 |
2.096 |
2.096 |
2.049 |
2.061 |
-0.030 |
20,059 |
69,775 |
+3,042 |
Oct16 |
160302 |
2.136 |
2.136 |
2.089 |
2.102 |
-0.029 |
40,598 |
76,157 |
-3,668 |
Nov16 |
160302 |
2.257 |
2.277 |
2.236 |
2.257 |
-0.028 |
8,994 |
25,237 |
+968 |
Dec16 |
160302 |
2.495 |
2.518 |
2.495 |
2.508 |
-0.013 |
7,291 |
29,409 |
+495 |
Jan17 |
160302 |
2.630 |
2.652 |
2.630 |
2.647 |
-0.006 |
17,282 |
51,492 |
+822 |
Feb17 |
160302 |
2.627 |
2.652 |
2.625 |
2.644 |
-0.007 |
2,617 |
13,216 |
+97 |
Mar17 |
160302 |
2.597 |
2.618 |
2.593 |
2.612 |
-0.002 |
7,593 |
32,665 |
+1,130 |
Apr17 |
160302 |
2.434 |
2.464 |
2.434 |
2.461 |
+0.003 |
5,494 |
29,085 |
+991 |
May17 |
160302 |
2.458 |
2.479 |
2.458 |
2.475 |
+0.008 |
189 |
7,025 |
+8 |
Jun17 |
160302 |
2.503 |
2.520 |
2.497 |
2.517 |
+0.010 |
94 |
3,703 |
-59 |
Jul17 |
160302 |
2.556 |
2.560 |
2.556 |
2.560 |
+0.011 |
130 |
3,360 |
+4 |
Total Volume and Open Interest |
466,560 |
1,025,384 |
-1,979 |
Brent Crude Oil(ICE) |
May16 |
160302 |
36.62 |
37.40 |
36.10 |
36.93 |
+0.12 |
310,672 |
534,493 |
+3,081 |
Jun16 |
160302 |
37.44 |
38.04 |
36.75 |
37.55 |
+0.08 |
122,338 |
304,691 |
+8,284 |
Jul16 |
160302 |
37.87 |
38.58 |
37.36 |
38.12 |
+0.07 |
51,389 |
160,415 |
+4,602 |
Aug16 |
160302 |
38.48 |
39.17 |
37.95 |
38.72 |
+0.06 |
30,880 |
99,737 |
+111 |
Sep16 |
160302 |
39.10 |
39.75 |
38.56 |
39.31 |
+0.03 |
34,077 |
130,460 |
+4,182 |
Oct16 |
160302 |
39.70 |
40.26 |
39.12 |
39.85 |
unch |
12,401 |
59,139 |
+436 |
Nov16 |
160302 |
40.23 |
40.75 |
39.65 |
40.34 |
-0.03 |
7,892 |
60,872 |
-448 |
Dec16 |
160302 |
40.76 |
41.23 |
40.16 |
40.82 |
-0.06 |
60,143 |
311,956 |
+1,427 |
Jan17 |
160302 |
41.19 |
41.52 |
40.70 |
41.24 |
-0.08 |
4,614 |
45,736 |
+413 |
Feb17 |
160302 |
41.55 |
41.87 |
41.55 |
41.67 |
-0.09 |
2,824 |
40,422 |
-497 |
Mar17 |
160302 |
41.70 |
42.38 |
41.55 |
42.10 |
-0.10 |
3,216 |
33,989 |
+44 |
Apr17 |
160302 |
42.62 |
42.62 |
42.52 |
42.52 |
-0.10 |
1,241 |
16,777 |
+341 |
May17 |
160302 |
42.88 |
42.88 |
42.88 |
42.88 |
-0.11 |
1,458 |
15,319 |
+407 |
Jun17 |
160302 |
43.36 |
43.44 |
42.63 |
43.20 |
-0.11 |
11,379 |
56,539 |
+402 |
Total Volume and Open Interest |
673,452 |
2,165,010 |
-41,285 |
Gas Oil(ICE) |
Mar16 |
160302 |
322.50 |
333.25 |
320.75 |
331.50 |
+8.50 |
43,937 |
108,738 |
-9,556 |
Apr16 |
160302 |
328.25 |
338.00 |
325.75 |
336.25 |
+7.75 |
68,869 |
163,302 |
-466 |
May16 |
160302 |
333.75 |
342.00 |
330.75 |
340.75 |
+6.75 |
29,711 |
86,728 |
+6,718 |
Jun16 |
160302 |
339.25 |
347.00 |
335.75 |
345.75 |
+6.00 |
20,880 |
80,650 |
+336 |
Jul16 |
160302 |
345.75 |
352.50 |
342.00 |
351.25 |
+5.50 |
7,836 |
36,347 |
+1,584 |
Aug16 |
160302 |
352.00 |
358.25 |
347.75 |
357.00 |
+5.00 |
3,694 |
27,557 |
+758 |
Sep16 |
160302 |
359.50 |
363.00 |
353.50 |
362.25 |
+4.50 |
3,933 |
29,417 |
-111 |
Oct16 |
160302 |
363.75 |
368.50 |
359.25 |
368.00 |
+4.00 |
1,882 |
21,120 |
-632 |
Nov16 |
160302 |
370.00 |
373.00 |
364.75 |
372.25 |
+3.75 |
649 |
15,646 |
-156 |
Dec16 |
160302 |
372.00 |
377.25 |
367.25 |
375.75 |
+3.50 |
7,496 |
89,176 |
+793 |
Total Volume and Open Interest |
193,702 |
815,393 |
+118 |
Ethanol(CBOT) |
Mar16 |
160302 |
1.352 |
1.357 |
1.350 |
1.357 |
-0.011 |
58 |
131 |
-46 |
Apr16 |
160302 |
1.382 |
1.382 |
1.370 |
1.378 |
-0.009 |
208 |
1,809 |
+35 |
May16 |
160302 |
1.385 |
1.389 |
1.381 |
1.386 |
-0.009 |
38 |
611 |
+36 |
Jun16 |
160302 |
1.383 |
1.383 |
1.383 |
1.383 |
-0.009 |
1 |
264 |
+0 |
Jul16 |
160302 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.009 |
2 |
546 |
+0 |
Aug16 |
160302 |
1.371 |
1.371 |
1.371 |
1.371 |
-0.009 |
0 |
107 |
+0 |
Sep16 |
160302 |
1.362 |
1.362 |
1.362 |
1.362 |
-0.009 |
0 |
152 |
+0 |
Oct16 |
160302 |
1.355 |
1.355 |
1.352 |
1.352 |
-0.006 |
1 |
159 |
+0 |
Total Volume and Open Interest |
313 |
4,192 |
+25 |
WTI Crude Oil(ICE) |
Apr16 |
160302 |
33.96 |
35.15 |
33.57 |
34.66 |
+0.26 |
39,948 |
74,243 |
-3,773 |
May16 |
160302 |
35.81 |
36.76 |
35.30 |
36.30 |
+0.15 |
48,279 |
71,985 |
-943 |
Jun16 |
160302 |
37.10 |
37.84 |
36.50 |
37.39 |
+0.09 |
33,764 |
76,733 |
+619 |
Jul16 |
160302 |
37.79 |
38.57 |
37.35 |
38.18 |
+0.07 |
16,106 |
18,695 |
+1,014 |
Aug16 |
160302 |
38.50 |
39.22 |
38.12 |
38.80 |
+0.05 |
8,283 |
10,547 |
+67 |
Sep16 |
160302 |
38.79 |
39.74 |
38.61 |
39.34 |
+0.03 |
6,936 |
19,649 |
+1,482 |
Oct16 |
160302 |
39.35 |
40.16 |
39.11 |
39.81 |
+0.01 |
4,072 |
4,800 |
+1,105 |
Nov16 |
160302 |
39.75 |
40.57 |
39.56 |
40.24 |
-0.01 |
1,648 |
9,520 |
+2 |
Dec16 |
160302 |
40.27 |
40.93 |
39.95 |
40.62 |
-0.04 |
9,425 |
63,562 |
+711 |
Jan17 |
160302 |
40.96 |
40.96 |
40.96 |
40.96 |
-0.06 |
460 |
5,118 |
-22 |
Feb17 |
160302 |
41.29 |
41.29 |
41.29 |
41.29 |
-0.08 |
173 |
3,531 |
+52 |
Mar17 |
160302 |
41.61 |
41.61 |
41.61 |
41.61 |
-0.09 |
91 |
2,480 |
+15 |
Apr17 |
160302 |
41.91 |
41.91 |
41.91 |
41.91 |
-0.10 |
22 |
1,842 |
+8 |
May17 |
160302 |
42.20 |
42.20 |
42.20 |
42.20 |
-0.11 |
22 |
1,099 |
+1 |
Jun17 |
160302 |
42.27 |
42.46 |
42.24 |
42.46 |
-0.12 |
352 |
16,228 |
-14 |
Jul17 |
160302 |
42.69 |
42.69 |
42.69 |
42.69 |
-0.13 |
27 |
1,128 |
-3 |
Total Volume and Open Interest |
172,041 |
433,213 |
+953 |
US Dollar Index(ICE) |
Mar16 |
160302 |
98.330 |
98.595 |
98.150 |
98.225 |
-0.140 |
19,925 |
58,986 |
-117 |
Jun16 |
160302 |
98.440 |
98.700 |
98.255 |
98.325 |
-0.150 |
2,154 |
5,244 |
+328 |
Sep16 |
160302 |
98.620 |
98.745 |
98.340 |
98.420 |
-0.147 |
63 |
609 |
+48 |
Total Volume and Open Interest |
22,142 |
64,910 |
+259 |
Australian Dollar(CME) |
Mar16 |
160302 |
71.74 |
72.98 |
71.61 |
72.94 |
+1.23 |
75,163 |
119,626 |
-1,444 |
Jun16 |
160302 |
71.47 |
72.66 |
71.33 |
72.64 |
+1.22 |
1,915 |
2,784 |
+413 |
Sep16 |
160302 |
72.35 |
72.35 |
72.35 |
72.35 |
+1.21 |
1 |
47 |
+1 |
Total Volume and Open Interest |
77,079 |
122,480 |
-1,030 |
British Pound(CME) |
Mar16 |
160302 |
139.54 |
140.93 |
139.15 |
140.75 |
+1.22 |
83,489 |
267,722 |
+1,153 |
Jun16 |
160302 |
139.65 |
140.98 |
139.21 |
140.80 |
+1.22 |
4,550 |
5,380 |
+2,634 |
Sep16 |
160302 |
139.94 |
141.00 |
139.68 |
140.92 |
+1.22 |
2 |
332 |
-1 |
Total Volume and Open Interest |
88,041 |
273,523 |
+3,786 |
Canadian Dollar(CME) |
Mar16 |
160302 |
74.53 |
74.56 |
74.08 |
74.44 |
-0.23 |
62,072 |
149,762 |
+906 |
Jun16 |
160302 |
74.52 |
74.57 |
74.09 |
74.45 |
-0.23 |
2,479 |
7,122 |
+1,352 |
Sep16 |
160302 |
74.56 |
74.59 |
74.15 |
74.47 |
-0.24 |
19 |
1,239 |
+2 |
Dec16 |
160302 |
74.27 |
74.55 |
74.19 |
74.50 |
-0.25 |
1 |
840 |
-1 |
Total Volume and Open Interest |
64,571 |
159,029 |
+2,259 |
Japanese Yen(CME) |
Mar16 |
160302 |
87.71 |
88.35 |
87.30 |
88.18 |
+0.48 |
136,888 |
256,006 |
+1,265 |
Jun16 |
160302 |
88.07 |
88.60 |
87.56 |
88.43 |
+0.47 |
4,274 |
5,671 |
+2,636 |
Sep16 |
160302 |
88.15 |
88.88 |
88.01 |
88.77 |
+0.47 |
2 |
173 |
+0 |
Total Volume and Open Interest |
141,164 |
261,927 |
+3,901 |
Swiss Franc(CME) |
Mar16 |
160302 |
100.33 |
100.49 |
99.96 |
100.41 |
+0.07 |
23,720 |
46,421 |
-393 |
Jun16 |
160302 |
100.91 |
100.96 |
100.43 |
100.87 |
+0.06 |
958 |
1,157 |
+479 |
Sep16 |
160302 |
101.43 |
101.46 |
101.08 |
101.43 |
+0.05 |
0 |
19 |
+0 |
Total Volume and Open Interest |
24,678 |
47,619 |
+86 |
EuroFX(CME) |
Mar16 |
160302 |
108.72 |
108.84 |
108.29 |
108.67 |
-0.03 |
193,760 |
405,036 |
-799 |
Jun16 |
160302 |
109.05 |
109.17 |
108.62 |
109.00 |
-0.02 |
8,362 |
13,686 |
+2,432 |
Sep16 |
160302 |
109.05 |
109.54 |
109.05 |
109.40 |
-0.02 |
34 |
855 |
+6 |
Total Volume and Open Interest |
202,237 |
420,569 |
+1,644 |
Mexican Peso(CME) |
Mar16 |
160302 |
558.13 |
561.75 |
555.75 |
560.75 |
+2.50 |
35,427 |
86,052 |
-1,873 |
Apr16 |
160302 |
559.13 |
559.13 |
559.13 |
559.13 |
+2.50 |
|
|
|
Total Volume and Open Interest |
36,490 |
141,853 |
-1,628 |
Brazilian Real(CME) |
Apr16 |
160302 |
250.50 |
255.40 |
250.50 |
254.70 |
+2.85 |
3,405 |
9,726 |
+1,077 |
May16 |
160302 |
252.75 |
252.75 |
252.75 |
252.75 |
+2.85 |
0 |
3 |
+0 |
Jun16 |
160302 |
249.00 |
250.35 |
248.85 |
250.35 |
+2.85 |
249 |
1,743 |
+111 |
Jul16 |
160302 |
248.25 |
248.25 |
248.25 |
248.25 |
+2.95 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,654 |
11,480 |
-1,404 |
30-Year T-Bonds(CBOT) |
Mar16 |
160302 |
163~270 |
164~090 |
163~120 |
164~000 |
+0~100 |
56,605 |
38,549 |
-14,693 |
Jun16 |
160302 |
162~170 |
162~300 |
162~010 |
162~210 |
+0~100 |
266,774 |
512,612 |
+11,345 |
Sep16 |
160302 |
161~130 |
161~130 |
161~130 |
161~130 |
+0~100 |
1 |
20 |
+0 |
Total Volume and Open Interest |
323,380 |
551,181 |
-3,348 |
10-Year T-Notes(CBOT) |
Mar16 |
160302 |
130~000 |
130~055 |
129~190 |
129~240 |
-0~080 |
264,215 |
173,352 |
-88,726 |
Jun16 |
160302 |
129~195 |
129~250 |
129~060 |
129~110 |
-0~080 |
1,268,146 |
2,847,335 |
+54,260 |
Sep16 |
160302 |
128~280 |
129~020 |
128~280 |
129~020 |
-0~110 |
|
|
|
Total Volume and Open Interest |
1,532,361 |
3,020,687 |
-34,466 |
5-Year T-Notes(CBOT) |
Mar16 |
160302 |
120~220 |
120~242 |
120~146 |
120~166 |
-0~040 |
232,442 |
214,652 |
-68,438 |
Jun16 |
160302 |
120~162 |
120~192 |
120~084 |
120~112 |
-0~042 |
732,932 |
2,454,963 |
+39,157 |
Sep16 |
160302 |
119~282 |
119~282 |
119~282 |
119~282 |
-0~042 |
|
|
|
Total Volume and Open Interest |
965,374 |
2,669,615 |
-29,281 |
2 Year T-Notes(CBOT) |
Mar16 |
160302 |
109~066 |
109~066 |
109~036 |
109~050 |
-0~002 |
65,258 |
74,103 |
-21,219 |
Jun16 |
160302 |
109~044 |
109~054 |
109~020 |
109~034 |
-0~004 |
294,599 |
997,632 |
+9,795 |
Sep16 |
160302 |
108~274 |
108~274 |
108~274 |
108~274 |
-0~004 |
|
|
|
Total Volume and Open Interest |
359,857 |
1,071,735 |
-11,424 |
Eurodollars(CME) |
Mar16 |
160302 |
99.342 |
99.342 |
99.335 |
99.342 |
unch |
173,576 |
974,232 |
-5,946 |
Jun16 |
160302 |
99.260 |
99.265 |
99.240 |
99.260 |
unch |
332,998 |
1,317,182 |
+3,657 |
Sep16 |
160302 |
99.190 |
99.200 |
99.160 |
99.185 |
-0.005 |
229,420 |
1,161,436 |
-13,416 |
Dec16 |
160302 |
99.120 |
99.130 |
99.090 |
99.110 |
-0.010 |
366,983 |
1,326,239 |
+22,058 |
Mar17 |
160302 |
99.070 |
99.085 |
99.035 |
99.055 |
-0.015 |
297,519 |
1,009,645 |
+22,354 |
Jun17 |
160302 |
99.020 |
99.030 |
98.975 |
98.995 |
-0.020 |
199,576 |
747,750 |
+8,225 |
Sep17 |
160302 |
98.960 |
98.975 |
98.910 |
98.930 |
-0.025 |
143,362 |
680,785 |
+4,135 |
Dec17 |
160302 |
98.880 |
98.905 |
98.835 |
98.855 |
-0.030 |
250,370 |
778,496 |
+31,580 |
Mar18 |
160302 |
98.830 |
98.850 |
98.775 |
98.795 |
-0.035 |
128,370 |
537,035 |
+15,843 |
Jun18 |
160302 |
98.765 |
98.785 |
98.710 |
98.725 |
-0.045 |
86,933 |
414,372 |
+4,991 |
Sep18 |
160302 |
98.700 |
98.725 |
98.645 |
98.660 |
-0.045 |
93,266 |
334,900 |
-1,559 |
Dec18 |
160302 |
98.635 |
98.650 |
98.570 |
98.585 |
-0.045 |
99,537 |
409,789 |
-9,787 |
Mar19 |
160302 |
98.570 |
98.595 |
98.515 |
98.530 |
-0.040 |
54,878 |
275,869 |
+905 |
Jun19 |
160302 |
98.505 |
98.525 |
98.445 |
98.465 |
-0.040 |
45,492 |
211,808 |
+4,915 |
Sep19 |
160302 |
98.440 |
98.460 |
98.380 |
98.400 |
-0.040 |
45,005 |
141,535 |
-1,810 |
Dec19 |
160302 |
98.370 |
98.390 |
98.310 |
98.325 |
-0.040 |
44,527 |
135,405 |
+7,350 |
Mar20 |
160302 |
98.310 |
98.325 |
98.250 |
98.265 |
-0.040 |
28,393 |
88,462 |
+210 |
Jun20 |
160302 |
98.245 |
98.270 |
98.190 |
98.205 |
-0.040 |
30,621 |
57,164 |
+1,280 |
Total Volume and Open Interest |
2,716,109 |
10,917,959 |
+91,789 |
Ultra T-Bond(CBOT) |
Mar16 |
160302 |
168~26 |
169~08 |
168~07 |
169~00 |
+0~15 |
31,750 |
24,287 |
-15,625 |
Jun16 |
160302 |
170~15 |
171~02 |
169~28 |
170~25 |
+0~16 |
131,726 |
605,332 |
+5,884 |
Sep16 |
160302 |
172~25 |
172~25 |
172~25 |
172~25 |
+0~16 |
|
|
|
Total Volume and Open Interest |
163,476 |
629,619 |
-9,741 |
30 Day Federal Funds(CBOT) |
Mar16 |
160302 |
99.618 |
99.625 |
99.615 |
99.620 |
+0.003 |
8,167 |
57,510 |
+1,338 |
Apr16 |
160302 |
99.595 |
99.605 |
99.590 |
99.600 |
+0.005 |
16,621 |
132,247 |
+1,526 |
May16 |
160302 |
99.560 |
99.570 |
99.555 |
99.565 |
unch |
23,358 |
143,311 |
+2,758 |
Jun16 |
160302 |
99.535 |
99.545 |
99.530 |
99.540 |
unch |
15,130 |
68,370 |
+6,303 |
Jul16 |
160302 |
99.510 |
99.520 |
99.500 |
99.515 |
unch |
20,559 |
68,748 |
-2,302 |
Aug16 |
160302 |
99.505 |
99.510 |
99.490 |
99.505 |
-0.005 |
6,915 |
54,011 |
+425 |
Total Volume and Open Interest |
105,434 |
724,729 |
-94,056 |
3-Mth Euro-Yen(CME) |
Mar16 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160302 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160302 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160302 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160302 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160302 |
152.13 |
152.18 |
151.78 |
151.93 |
-0.24 |
1,494 |
17,634 |
-1 |
Jun16 |
160302 |
151.55 |
151.55 |
151.31 |
151.36 |
-0.26 |
123 |
331 |
+119 |
Sep16 |
160302 |
150.80 |
150.80 |
150.80 |
150.80 |
-0.26 |
|
|
|
Total Volume and Open Interest |
1,617 |
17,965 |
+118 |
Euro-Bund(EUREX) |
Mar16 |
160302 |
165.80 |
165.83 |
165.04 |
165.19 |
-0.80 |
716,200 |
1,159,068 |
-31,585 |
Jun16 |
160302 |
163.15 |
163.18 |
162.41 |
162.56 |
-0.81 |
83,083 |
226,402 |
+57,413 |
Sep16 |
160302 |
161.54 |
161.54 |
161.54 |
161.54 |
-0.74 |
1 |
1 |
+0 |
Total Volume and Open Interest |
799,284 |
1,385,471 |
+25,828 |
Euro-Bobl(EUREX) |
Mar16 |
160302 |
133.19 |
133.19 |
133.01 |
133.08 |
-0.16 |
492,760 |
965,248 |
+3,438 |
Jun16 |
160302 |
131.47 |
131.48 |
131.27 |
131.34 |
-0.19 |
49,265 |
171,657 |
+31,419 |
Sep16 |
160302 |
131.34 |
131.34 |
131.34 |
131.34 |
-0.19 |
|
|
|
Total Volume and Open Interest |
542,025 |
1,136,905 |
+34,857 |
3-Mth Euribor(EUREX) |
Mar16 |
160302 |
100.255 |
100.255 |
100.250 |
100.250 |
-0.005 |
1 |
5,098 |
-1 |
Jun16 |
160302 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
70 |
11,257 |
+0 |
Sep16 |
160302 |
100.335 |
100.335 |
100.335 |
100.335 |
-0.010 |
280 |
5,164 |
+257 |
Total Volume and Open Interest |
431 |
69,717 |
+234 |
Long Gilt(LIFFE) |
Mar16 |
160302 |
121~21 |
121~25 |
121~10 |
121~14 |
-0~24 |
36,641 |
46,407 |
-16,034 |
Jun16 |
160302 |
120~25 |
121~01 |
120~14 |
120~20 |
-0~23 |
236,345 |
458,719 |
+3,304 |
Total Volume and Open Interest |
272,986 |
505,126 |
-12,730 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160302 |
99.40 |
99.41 |
99.40 |
99.40 |
unch |
13,930 |
317,853 |
+1,794 |
Jun16 |
160302 |
99.40 |
99.41 |
99.39 |
99.39 |
-0.02 |
27,912 |
446,105 |
+1,000 |
Sep16 |
160302 |
99.41 |
99.42 |
99.39 |
99.40 |
-0.03 |
35,811 |
369,586 |
-6,505 |
Dec16 |
160302 |
99.42 |
99.43 |
99.40 |
99.40 |
-0.04 |
62,134 |
422,484 |
+14,624 |
Mar17 |
160302 |
99.41 |
99.42 |
99.38 |
99.38 |
-0.06 |
51,953 |
332,137 |
+861 |
Jun17 |
160302 |
99.39 |
99.40 |
99.34 |
99.35 |
-0.07 |
52,289 |
274,733 |
-4,815 |
Total Volume and Open Interest |
514,251 |
3,496,677 |
+40,103 |
3-Mth Euribor(LIFFE) |
Mar16 |
160302 |
100.255 |
100.255 |
100.245 |
100.250 |
-0.005 |
58,162 |
443,087 |
+457 |
Jun16 |
160302 |
100.300 |
100.310 |
100.290 |
100.295 |
-0.010 |
97,287 |
505,147 |
-1,629 |
Sep16 |
160302 |
100.340 |
100.345 |
100.325 |
100.335 |
-0.010 |
98,039 |
410,363 |
+965 |
Total Volume and Open Interest |
645,252 |
3,731,494 |
+23,167 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160302 |
97.73 |
97.73 |
97.70 |
97.71 |
-0.02 |
18,837 |
118,500 |
-11,751 |
Jun16 |
160302 |
97.91 |
97.92 |
97.85 |
97.86 |
-0.05 |
28,118 |
225,473 |
+5,210 |
Sep16 |
160302 |
98.02 |
98.03 |
97.95 |
97.97 |
-0.06 |
24,877 |
176,460 |
+747 |
Dec16 |
160302 |
98.09 |
98.11 |
98.02 |
98.03 |
-0.07 |
18,888 |
148,808 |
+260 |
Mar17 |
160302 |
98.14 |
98.15 |
98.05 |
98.07 |
-0.08 |
9,896 |
103,118 |
+1,884 |
Jun17 |
160302 |
98.15 |
98.15 |
98.06 |
98.07 |
-0.09 |
4,688 |
63,471 |
-336 |
Sep17 |
160302 |
98.14 |
98.14 |
98.03 |
98.06 |
-0.09 |
3,139 |
48,159 |
-433 |
Dec17 |
160302 |
98.11 |
98.11 |
98.01 |
98.03 |
-0.10 |
1,581 |
30,649 |
+479 |
Mar18 |
160302 |
98.08 |
98.08 |
97.96 |
97.98 |
-0.10 |
44 |
8,812 |
+4 |
Jun18 |
160302 |
97.95 |
97.95 |
97.91 |
97.94 |
-0.10 |
103 |
9,721 |
+23 |
Total Volume and Open Interest |
110,171 |
935,131 |
-3,913 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160302 |
97.64 |
97.65 |
97.52 |
97.54 |
-0.11 |
107,095 |
857,530 |
+4,272 |
Jun16 |
160302 |
97.59 |
97.59 |
97.54 |
97.55 |
-0.11 |
28 |
29 |
+28 |
Total Volume and Open Interest |
107,123 |
857,559 |
+4,300 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160302 |
98.31 |
98.31 |
98.17 |
98.19 |
-0.12 |
159,675 |
835,008 |
+25,913 |
Jun16 |
160302 |
98.24 |
98.24 |
98.23 |
98.24 |
-0.13 |
156 |
194 |
+156 |
Total Volume and Open Interest |
159,831 |
835,202 |
+26,069 |
Gold(CMX) |
Apr16 |
160302 |
1232.3 |
1244.8 |
1225.1 |
1241.8 |
+11.0 |
183,446 |
302,598 |
+5,150 |
Jun16 |
160302 |
1232.8 |
1245.0 |
1226.0 |
1242.6 |
+11.1 |
13,943 |
81,009 |
+6,026 |
Aug16 |
160302 |
1233.2 |
1243.9 |
1227.6 |
1243.4 |
+11.2 |
2,884 |
18,303 |
+687 |
Oct16 |
160302 |
1233.2 |
1244.4 |
1228.5 |
1244.1 |
+11.2 |
569 |
5,563 |
+237 |
Dec16 |
160302 |
1235.0 |
1247.0 |
1229.0 |
1245.0 |
+11.2 |
1,369 |
17,185 |
-24 |
Feb17 |
160302 |
1235.0 |
1246.0 |
1230.0 |
1246.0 |
+11.2 |
10 |
4,352 |
+0 |
Apr17 |
160302 |
1247.0 |
1247.0 |
1247.0 |
1247.0 |
+11.2 |
21 |
1,722 |
+18 |
Jun17 |
160302 |
1236.7 |
1248.1 |
1236.7 |
1248.1 |
+11.3 |
2 |
5,321 |
+0 |
Aug17 |
160302 |
1249.2 |
1249.2 |
1249.2 |
1249.2 |
+11.4 |
1 |
101 |
+1 |
Oct17 |
160302 |
1250.4 |
1250.4 |
1250.4 |
1250.4 |
+11.5 |
2 |
16 |
+0 |
Dec17 |
160302 |
1251.0 |
1251.7 |
1251.0 |
1251.7 |
+11.6 |
0 |
5,928 |
+0 |
Total Volume and Open Interest |
202,876 |
450,466 |
+11,950 |
Silver(CMX) |
Mar16 |
160302 |
1481.0 |
1500.3 |
1476.0 |
1500.3 |
+27.0 |
1,598 |
3,481 |
-323 |
May16 |
160302 |
1483.0 |
1504.5 |
1477.0 |
1502.2 |
+26.6 |
52,668 |
117,774 |
-1,234 |
Jul16 |
160302 |
1487.0 |
1507.5 |
1483.5 |
1505.5 |
+26.9 |
4,737 |
16,473 |
+516 |
Sep16 |
160302 |
1494.0 |
1509.0 |
1494.0 |
1508.8 |
+27.1 |
2,097 |
7,156 |
+355 |
Dec16 |
160302 |
1489.5 |
1514.5 |
1489.5 |
1513.5 |
+27.6 |
1,256 |
11,700 |
+274 |
Mar17 |
160302 |
1516.5 |
1518.4 |
1516.5 |
1518.4 |
+28.1 |
5 |
224 |
+1 |
May17 |
160302 |
1521.6 |
1521.6 |
1521.6 |
1521.6 |
+28.3 |
3 |
27 |
+1 |
Total Volume and Open Interest |
62,525 |
162,205 |
-412 |
Platinum(NYMEX) |
Apr16 |
160302 |
939.7 |
942.6 |
931.6 |
936.2 |
-0.5 |
10,835 |
58,103 |
+40 |
Jul16 |
160302 |
937.7 |
943.0 |
934.4 |
936.9 |
-0.4 |
315 |
7,091 |
+203 |
Oct16 |
160302 |
938.0 |
940.7 |
935.0 |
938.2 |
-0.4 |
6 |
392 |
+1 |
Jan17 |
160302 |
939.6 |
940.4 |
939.2 |
939.2 |
-0.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,156 |
65,594 |
+238 |
Palladium(NYMEX) |
Mar16 |
160302 |
515.65 |
520.50 |
511.80 |
515.50 |
-2.10 |
245 |
263 |
-205 |
Jun16 |
160302 |
516.45 |
522.25 |
509.55 |
515.30 |
-2.05 |
3,797 |
25,503 |
-176 |
Sep16 |
160302 |
511.80 |
515.75 |
510.50 |
515.75 |
-2.10 |
6 |
440 |
+3 |
Total Volume and Open Interest |
4,055 |
26,266 |
-378 |
Copper(CMX) |
Mar16 |
160302 |
214.15 |
219.55 |
214.05 |
217.75 |
+3.60 |
3,035 |
4,380 |
-1,293 |
May16 |
160302 |
214.20 |
220.00 |
213.55 |
218.10 |
+3.55 |
57,134 |
111,335 |
+450 |
Jul16 |
160302 |
214.75 |
220.25 |
214.30 |
218.40 |
+3.45 |
2,469 |
24,252 |
+270 |
Sep16 |
160302 |
215.25 |
220.45 |
215.25 |
218.60 |
+3.35 |
704 |
8,090 |
+248 |
Dec16 |
160302 |
215.15 |
220.55 |
214.70 |
218.70 |
+3.25 |
249 |
5,893 |
-10 |
Total Volume and Open Interest |
64,350 |
161,216 |
-280 |
E-mini DJIA Index(CBOT) |
Mar16 |
160302 |
16840 |
16907 |
16744 |
16868 |
+19 |
161,118 |
57,192 |
-1,297 |
Jun16 |
160302 |
16745 |
16801 |
16650 |
16770 |
+19 |
585 |
1,651 |
+185 |
Sep16 |
160302 |
16696 |
16725 |
16599 |
16699 |
+19 |
10 |
118 |
+0 |
Dec16 |
160302 |
16639 |
16639 |
16639 |
16639 |
+19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
161,713 |
58,962 |
-1,112 |
S & P 500(CME) |
Mar16 |
160302 |
1976.00 |
1984.80 |
1967.00 |
1983.60 |
+5.70 |
8,646 |
140,773 |
+1,068 |
Jun16 |
160302 |
1967.00 |
1974.30 |
1959.70 |
1974.30 |
+5.60 |
53 |
4,017 |
+8 |
Sep16 |
160302 |
1951.50 |
1966.90 |
1951.50 |
1966.90 |
+5.50 |
0 |
198 |
+0 |
Dec16 |
160302 |
1959.50 |
1959.50 |
1945.00 |
1959.50 |
+5.50 |
|
|
|
Total Volume and Open Interest |
8,699 |
144,988 |
+1,076 |
S & P 500 E-Mini(Globex) |
Mar16 |
160302 |
1976.25 |
1984.75 |
1966.25 |
1983.50 |
+5.50 |
1,826,411 |
3,014,983 |
+530 |
Jun16 |
160302 |
1967.00 |
1976.25 |
1957.25 |
1974.25 |
+5.50 |
15,110 |
122,997 |
+8,328 |
Sep16 |
160302 |
1959.50 |
1967.50 |
1950.00 |
1967.00 |
+5.50 |
92 |
7,448 |
+8 |
Dec16 |
160302 |
1954.00 |
1959.50 |
1943.75 |
1959.50 |
+5.50 |
30 |
864 |
-10 |
Total Volume and Open Interest |
1,841,643 |
3,146,326 |
+8,856 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160302 |
4334.50 |
4357.80 |
4299.30 |
4329.30 |
-8.50 |
250,315 |
248,590 |
-2,182 |
Jun16 |
160302 |
4325.00 |
4348.30 |
4290.50 |
4320.30 |
-8.20 |
500 |
4,542 |
+65 |
Sep16 |
160302 |
4308.50 |
4315.50 |
4288.50 |
4315.50 |
-8.30 |
5 |
31 |
+3 |
Total Volume and Open Interest |
250,820 |
253,239 |
-2,114 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160302 |
1362.60 |
1375.90 |
1356.70 |
1373.50 |
+9.20 |
17,030 |
96,792 |
-399 |
Jun16 |
160302 |
1355.70 |
1368.50 |
1353.00 |
1368.20 |
+9.00 |
2 |
2 |
+0 |
Sep16 |
160302 |
1363.90 |
1363.90 |
1363.90 |
1363.90 |
+9.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
17,032 |
96,810 |
-399 |
Volatility Index(CBOE) |
Mar16 |
160302 |
19.45 |
20.12 |
19.10 |
19.28 |
-0.15 |
60,669 |
115,449 |
-2,317 |
Apr16 |
160302 |
20.35 |
20.84 |
20.10 |
20.28 |
-0.05 |
31,422 |
63,432 |
+3,361 |
May16 |
160302 |
20.85 |
21.20 |
20.63 |
20.73 |
-0.10 |
11,456 |
18,899 |
-163 |
Jun16 |
160302 |
21.20 |
21.50 |
21.00 |
21.08 |
-0.10 |
5,216 |
17,972 |
+115 |
Total Volume and Open Interest |
116,426 |
253,314 |
+1,935 |
Russell 2000(ICE) |
Mar16 |
160302 |
1054.10 |
1065.20 |
1049.90 |
1064.40 |
+9.70 |
89,990 |
430,694 |
+1,619 |
Jun16 |
160302 |
1051.90 |
1059.40 |
1045.40 |
1059.20 |
+9.70 |
163 |
278 |
+110 |
Sep16 |
160302 |
1055.40 |
1055.40 |
1055.40 |
1055.40 |
+9.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
90,153 |
430,985 |
+1,729 |
Nikkei 225(CME) |
Mar16 |
160302 |
16575 |
16835 |
16485 |
16710 |
+180 |
19,411 |
39,984 |
-583 |
Jun16 |
160302 |
16560 |
16805 |
16465 |
16690 |
+180 |
128 |
941 |
+44 |
Total Volume and Open Interest |
19,539 |
40,930 |
-539 |
Nikkei 225(SGX) |
Mar16 |
160302 |
16110 |
16815 |
16110 |
16730 |
+660 |
102,030 |
235,970 |
+3,395 |
Jun16 |
160302 |
15985 |
16670 |
15985 |
16605 |
+665 |
387 |
9,354 |
-127 |
Sep16 |
160302 |
16585 |
16585 |
16585 |
16585 |
+665 |
0 |
429 |
+0 |
Total Volume and Open Interest |
102,737 |
255,186 |
+3,288 |
CAC 40(EURONEXT) |
Mar16 |
160302 |
4438.0 |
4449.0 |
4385.0 |
4424.0 |
+18.0 |
91,673 |
230,286 |
-6,887 |
Apr16 |
160302 |
4435.5 |
4435.5 |
4385.0 |
4413.5 |
+18.0 |
56 |
620 |
+5 |
May16 |
160302 |
4342.0 |
4342.0 |
4342.0 |
4342.0 |
+18.0 |
|
|
|
Total Volume and Open Interest |
91,737 |
231,032 |
-6,874 |
Hang Seng Index(HKFE) |
Mar16 |
160302 |
19327 |
19995 |
19287 |
19890 |
+566 |
110,909 |
104,497 |
+1,143 |
Apr16 |
160302 |
19317 |
19977 |
19314 |
19881 |
+570 |
604 |
445 |
+445 |
Total Volume and Open Interest |
112,264 |
110,227 |
-11,340 |
DAX(EUREX) |
Mar16 |
160302 |
9811.0 |
9838.5 |
9692.0 |
9776.0 |
+61.5 |
109,711 |
131,483 |
+1,843 |
Jun16 |
160302 |
9836.5 |
9852.0 |
9724.5 |
9805.5 |
+63.0 |
391 |
21,309 |
+17 |
Sep16 |
160302 |
9787.5 |
9796.0 |
9787.5 |
9796.0 |
+61.5 |
6 |
632 |
+3 |
Total Volume and Open Interest |
110,108 |
153,424 |
+1,863 |
FT-SE 100(EURONEXT) |
Mar16 |
160302 |
6152.00 |
6190.50 |
6075.00 |
6121.50 |
-3.00 |
128,078 |
607,102 |
-7,571 |
Jun16 |
160302 |
6110.00 |
6110.00 |
6020.00 |
6058.50 |
-3.00 |
680 |
10,687 |
+329 |
Sep16 |
160302 |
6008.50 |
6008.50 |
6008.50 |
6008.50 |
-3.00 |
5 |
1,761 |
+5 |
Total Volume and Open Interest |
128,763 |
619,550 |
-7,237 |
SPI 200(SFE) |
Mar16 |
160302 |
4896.0 |
5042.0 |
4895.0 |
5014.0 |
+124.0 |
38,545 |
255,453 |
+2,710 |
Jun16 |
160302 |
4896.0 |
5018.0 |
4896.0 |
5000.0 |
+125.0 |
69 |
3,129 |
+48 |
Sep16 |
160302 |
4951.0 |
4951.0 |
4951.0 |
4951.0 |
+125.0 |
0 |
812 |
+0 |
Total Volume and Open Interest |
38,614 |
261,554 |
+2,758 |
FTSE MIB(ISE) |
Mar16 |
160302 |
18110.00 |
18220.00 |
18000.00 |
18175.00 |
+185.00 |
37,786 |
58,960 |
-308 |
Jun16 |
160302 |
17690.00 |
17765.00 |
17570.00 |
17728.00 |
+183.00 |
117 |
3,245 |
+35 |
Sep16 |
160302 |
17646.00 |
17646.00 |
17646.00 |
17646.00 |
+188.00 |
|
|
|
Total Volume and Open Interest |
37,903 |
62,205 |
-273 |
KOSPI 200(KFE) |
Mar16 |
160302 |
239.50 |
239.55 |
239.15 |
239.55 |
+4.35 |
135,837 |
122,020 |
-1,497 |
Jun16 |
160302 |
240.10 |
240.25 |
240.00 |
240.25 |
+4.25 |
1,047 |
5,344 |
+107 |
Sep16 |
160302 |
239.70 |
241.60 |
239.70 |
241.10 |
+4.40 |
2 |
363 |
-1 |
Total Volume and Open Interest |
136,886 |
129,653 |
-1,391 |
GSCI(CME) |
Mar16 |
160302 |
303.25 |
308.20 |
302.60 |
306.20 |
+0.75 |
120 |
11,286 |
-44 |
Apr16 |
160302 |
311.15 |
312.85 |
307.90 |
311.15 |
+0.55 |
0 |
345 |
+0 |
May16 |
160302 |
315.65 |
315.65 |
315.65 |
315.65 |
+0.55 |
|
|
|
Total Volume and Open Interest |
120 |
11,631 |
-44 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|