|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 04, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160304 |
860.50 |
871.75 |
860.50 |
870.50 |
+14.25 |
7,854 |
4,809 |
-1,198 |
May16 |
160304 |
863.75 |
879.25 |
863.75 |
878.50 |
+14.75 |
122,926 |
347,226 |
+1,688 |
Jul16 |
160304 |
870.25 |
885.25 |
870.25 |
884.50 |
+14.25 |
46,182 |
165,611 |
+1,957 |
Aug16 |
160304 |
873.50 |
887.50 |
873.50 |
886.75 |
+14.00 |
3,763 |
19,088 |
+544 |
Sep16 |
160304 |
877.50 |
887.75 |
877.50 |
887.00 |
+13.25 |
1,123 |
8,945 |
-106 |
Nov16 |
160304 |
877.75 |
891.75 |
877.75 |
891.00 |
+13.00 |
18,066 |
136,394 |
-2,665 |
Jan17 |
160304 |
883.75 |
896.50 |
883.75 |
896.25 |
+12.50 |
280 |
3,406 |
+23 |
Mar17 |
160304 |
892.00 |
900.25 |
892.00 |
899.75 |
+12.50 |
581 |
8,267 |
+202 |
May17 |
160304 |
894.00 |
904.25 |
894.00 |
903.25 |
+13.00 |
138 |
3,046 |
+12 |
Jul17 |
160304 |
903.75 |
908.75 |
902.50 |
908.75 |
+13.00 |
83 |
2,386 |
+37 |
Aug17 |
160304 |
906.50 |
906.50 |
906.50 |
906.50 |
+13.00 |
0 |
48 |
+0 |
Sep17 |
160304 |
898.75 |
898.75 |
898.75 |
898.75 |
+12.50 |
0 |
35 |
+0 |
Nov17 |
160304 |
885.00 |
893.00 |
885.00 |
893.00 |
+12.25 |
155 |
2,901 |
+56 |
Jan18 |
160304 |
897.75 |
897.75 |
897.75 |
897.75 |
+12.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
201,156 |
702,242 |
+555 |
Soybean Meal(CBOT) |
Mar16 |
160304 |
263.20 |
267.70 |
263.20 |
267.70 |
+5.70 |
964 |
2,050 |
-352 |
May16 |
160304 |
265.30 |
271.00 |
264.90 |
270.90 |
+6.00 |
46,395 |
187,551 |
-5,072 |
Jul16 |
160304 |
267.50 |
273.30 |
267.50 |
273.20 |
+5.80 |
10,319 |
91,268 |
+307 |
Aug16 |
160304 |
268.90 |
274.30 |
268.90 |
274.20 |
+5.60 |
856 |
21,326 |
+184 |
Sep16 |
160304 |
271.10 |
275.50 |
270.70 |
275.50 |
+5.50 |
610 |
17,605 |
-1 |
Oct16 |
160304 |
271.90 |
276.10 |
271.40 |
276.10 |
+5.50 |
419 |
12,606 |
-25 |
Dec16 |
160304 |
272.50 |
277.90 |
272.50 |
277.90 |
+5.50 |
3,320 |
44,651 |
+108 |
Jan17 |
160304 |
275.20 |
279.10 |
275.10 |
279.10 |
+5.50 |
62 |
3,248 |
+5 |
Mar17 |
160304 |
276.70 |
280.60 |
276.70 |
280.60 |
+5.50 |
403 |
4,322 |
+174 |
May17 |
160304 |
277.70 |
281.50 |
277.60 |
281.50 |
+5.50 |
75 |
1,726 |
+4 |
Total Volume and Open Interest |
63,525 |
388,889 |
-4,638 |
Soybean Oil(CBOT) |
Mar16 |
160304 |
30.52 |
31.12 |
30.52 |
30.73 |
+0.32 |
2,704 |
1,549 |
-842 |
May16 |
160304 |
30.61 |
31.38 |
30.60 |
30.96 |
+0.35 |
65,240 |
176,508 |
-2,165 |
Jul16 |
160304 |
30.85 |
31.61 |
30.83 |
31.19 |
+0.34 |
19,238 |
98,906 |
+2,223 |
Aug16 |
160304 |
30.95 |
31.68 |
30.95 |
31.28 |
+0.34 |
3,632 |
22,100 |
+999 |
Sep16 |
160304 |
31.03 |
31.77 |
31.03 |
31.37 |
+0.34 |
2,390 |
12,826 |
+408 |
Oct16 |
160304 |
31.09 |
31.77 |
31.09 |
31.42 |
+0.34 |
1,473 |
10,136 |
+68 |
Dec16 |
160304 |
31.23 |
31.95 |
31.23 |
31.56 |
+0.33 |
5,922 |
39,987 |
-715 |
Jan17 |
160304 |
31.69 |
32.14 |
31.69 |
31.80 |
+0.34 |
284 |
3,333 |
-45 |
Mar17 |
160304 |
31.86 |
32.36 |
31.86 |
31.97 |
+0.32 |
417 |
4,425 |
+145 |
May17 |
160304 |
32.08 |
32.47 |
32.03 |
32.13 |
+0.32 |
126 |
2,207 |
+8 |
Total Volume and Open Interest |
101,937 |
381,852 |
+170 |
Canola(WCE) |
Mar16 |
160304 |
450.3 |
450.3 |
450.3 |
450.3 |
unch |
34 |
152 |
-100 |
May16 |
160304 |
452.1 |
457.6 |
446.5 |
452.3 |
unch |
16,113 |
118,329 |
+1,580 |
Jul16 |
160304 |
456.0 |
462.2 |
452.0 |
457.5 |
+1.7 |
3,009 |
28,467 |
-166 |
Nov16 |
160304 |
462.9 |
469.9 |
460.0 |
466.2 |
+3.2 |
1,203 |
20,240 |
+181 |
Jan17 |
160304 |
469.7 |
472.8 |
467.2 |
471.0 |
+3.2 |
44 |
876 |
+17 |
Total Volume and Open Interest |
20,405 |
168,269 |
+1,514 |
Corn(CBOT) |
Mar16 |
160304 |
354.00 |
357.75 |
353.50 |
354.50 |
+0.75 |
2,360 |
9,878 |
-1,326 |
May16 |
160304 |
356.50 |
360.75 |
356.00 |
358.25 |
+1.75 |
140,807 |
660,236 |
+679 |
Jul16 |
160304 |
361.00 |
365.50 |
360.75 |
363.50 |
+2.25 |
35,360 |
286,127 |
+1,061 |
Sep16 |
160304 |
367.00 |
371.00 |
366.50 |
369.50 |
+2.50 |
14,351 |
126,505 |
+944 |
Dec16 |
160304 |
375.75 |
379.75 |
375.50 |
378.00 |
+2.50 |
17,074 |
178,914 |
+883 |
Mar17 |
160304 |
384.75 |
388.25 |
384.50 |
386.75 |
+2.50 |
1,234 |
33,077 |
+248 |
May17 |
160304 |
389.75 |
392.00 |
389.75 |
391.00 |
+2.25 |
431 |
5,081 |
-1 |
Jul17 |
160304 |
392.00 |
395.50 |
392.00 |
394.25 |
+2.50 |
1,548 |
13,290 |
+334 |
Sep17 |
160304 |
385.00 |
386.50 |
385.00 |
386.50 |
+2.50 |
27 |
1,783 |
-1 |
Dec17 |
160304 |
383.00 |
386.00 |
382.75 |
384.50 |
+2.25 |
551 |
11,947 |
+205 |
Total Volume and Open Interest |
213,787 |
1,328,852 |
+3,058 |
Wheat(CBOT) |
Mar16 |
160304 |
454.25 |
458.50 |
453.25 |
454.75 |
+1.50 |
1,337 |
1,081 |
-939 |
May16 |
160304 |
459.50 |
464.50 |
456.00 |
460.75 |
+1.00 |
59,189 |
245,232 |
+1,324 |
Jul16 |
160304 |
465.75 |
470.00 |
462.00 |
466.75 |
+1.00 |
26,004 |
119,893 |
-1,134 |
Sep16 |
160304 |
475.25 |
479.25 |
471.50 |
476.25 |
+0.75 |
7,172 |
22,045 |
+757 |
Dec16 |
160304 |
489.75 |
494.00 |
486.25 |
491.25 |
+1.25 |
7,648 |
39,995 |
+1,151 |
Mar17 |
160304 |
503.00 |
507.00 |
500.25 |
505.50 |
+2.00 |
1,587 |
9,201 |
+601 |
Total Volume and Open Interest |
103,553 |
439,604 |
+2,027 |
Wheat(KCBT) |
Mar16 |
160304 |
454.50 |
458.75 |
454.25 |
457.75 |
+3.25 |
164 |
188 |
-116 |
May16 |
160304 |
465.25 |
470.75 |
462.25 |
468.75 |
+2.75 |
14,177 |
104,479 |
+1,294 |
Jul16 |
160304 |
476.50 |
480.00 |
471.75 |
478.00 |
+2.25 |
8,027 |
70,187 |
-618 |
Sep16 |
160304 |
489.75 |
493.00 |
484.75 |
491.50 |
+2.50 |
1,036 |
10,669 |
+24 |
Dec16 |
160304 |
509.00 |
512.50 |
502.75 |
510.75 |
+2.25 |
2,172 |
20,188 |
+352 |
Mar17 |
160304 |
522.00 |
526.00 |
518.25 |
524.25 |
+2.25 |
923 |
7,947 |
+394 |
May17 |
160304 |
530.00 |
532.50 |
527.75 |
532.50 |
+2.50 |
257 |
2,488 |
+83 |
Total Volume and Open Interest |
26,945 |
216,612 |
+1,474 |
Wheat(MGE) |
Mar16 |
160304 |
502.75 |
502.75 |
502.75 |
502.75 |
+4.75 |
20 |
317 |
-24 |
May16 |
160304 |
497.25 |
503.25 |
492.50 |
497.75 |
-0.25 |
3,510 |
30,932 |
+401 |
Jul16 |
160304 |
504.50 |
510.50 |
501.00 |
505.50 |
+0.25 |
1,622 |
19,905 |
-19 |
Sep16 |
160304 |
514.50 |
518.50 |
510.00 |
514.75 |
+0.25 |
336 |
8,480 |
+131 |
Dec16 |
160304 |
529.75 |
533.25 |
526.00 |
530.50 |
+0.75 |
213 |
6,957 |
+39 |
Mar17 |
160304 |
544.00 |
547.75 |
541.50 |
544.00 |
+0.50 |
39 |
3,152 |
+13 |
Total Volume and Open Interest |
5,742 |
70,779 |
+541 |
Oats(CBOT) |
Mar16 |
160304 |
172.50 |
172.50 |
170.25 |
170.25 |
-3.75 |
60 |
91 |
-11 |
May16 |
160304 |
186.50 |
187.75 |
180.50 |
181.75 |
-4.75 |
701 |
8,331 |
-3 |
Jul16 |
160304 |
196.00 |
197.75 |
191.25 |
192.25 |
-3.75 |
134 |
1,716 |
+27 |
Sep16 |
160304 |
199.00 |
199.00 |
199.00 |
199.00 |
-2.75 |
45 |
135 |
+15 |
Total Volume and Open Interest |
995 |
10,575 |
+36 |
Rough Rice(CBOT) |
Mar16 |
160304 |
10.34 |
10.34 |
10.26 |
10.27 |
+0.01 |
43 |
79 |
+0 |
May16 |
160304 |
10.56 |
10.60 |
10.48 |
10.51 |
unch |
348 |
10,053 |
-7 |
Jul16 |
160304 |
10.84 |
10.84 |
10.75 |
10.77 |
-0.00 |
38 |
1,326 |
-6 |
Sep16 |
160304 |
10.95 |
10.95 |
10.93 |
10.93 |
-0.01 |
15 |
193 |
+13 |
Total Volume and Open Interest |
444 |
11,665 |
+0 |
Live Cattle(CME) |
Apr16 |
160304 |
135.550 |
136.785 |
135.075 |
136.350 |
+0.900 |
17,745 |
114,899 |
-2,683 |
Jun16 |
160304 |
125.700 |
126.600 |
125.035 |
126.480 |
+0.845 |
12,169 |
80,179 |
+1,947 |
Aug16 |
160304 |
121.150 |
121.980 |
120.680 |
121.930 |
+0.750 |
5,293 |
40,865 |
+512 |
Oct16 |
160304 |
121.180 |
122.150 |
120.785 |
122.080 |
+0.830 |
2,805 |
26,912 |
+565 |
Dec16 |
160304 |
120.800 |
121.600 |
120.450 |
121.535 |
+0.635 |
1,134 |
13,297 |
+184 |
Feb17 |
160304 |
119.850 |
120.580 |
119.600 |
120.580 |
+0.650 |
511 |
3,654 |
+63 |
Total Volume and Open Interest |
39,725 |
281,525 |
+589 |
Feeder Cattle(CME) |
Mar16 |
160304 |
157.580 |
159.035 |
157.250 |
158.500 |
+0.900 |
1,738 |
6,666 |
-597 |
Apr16 |
160304 |
156.785 |
158.750 |
156.200 |
158.235 |
+1.300 |
3,332 |
12,504 |
+318 |
May16 |
160304 |
155.735 |
157.580 |
154.985 |
157.185 |
+1.285 |
1,861 |
9,333 |
-13 |
Aug16 |
160304 |
156.250 |
157.550 |
155.380 |
157.080 |
+0.830 |
1,063 |
9,132 |
+54 |
Sep16 |
160304 |
154.500 |
156.150 |
154.080 |
155.785 |
+1.135 |
297 |
1,175 |
+91 |
Oct16 |
160304 |
152.150 |
153.880 |
151.785 |
153.650 |
+1.500 |
211 |
953 |
-5 |
Nov16 |
160304 |
148.000 |
149.880 |
147.850 |
149.650 |
+1.570 |
104 |
1,025 |
+36 |
Total Volume and Open Interest |
8,606 |
40,856 |
-116 |
Lean Hogs(CME) |
Apr16 |
160304 |
70.730 |
71.385 |
70.450 |
70.800 |
+0.450 |
11,924 |
70,454 |
-1,791 |
May16 |
160304 |
77.035 |
77.550 |
77.035 |
77.330 |
+0.545 |
35 |
1,601 |
+0 |
Jun16 |
160304 |
80.800 |
81.430 |
80.550 |
81.230 |
+0.530 |
6,291 |
48,693 |
+1,211 |
Jul16 |
160304 |
80.500 |
80.950 |
80.285 |
80.885 |
+0.405 |
1,904 |
16,264 |
+483 |
Aug16 |
160304 |
79.785 |
80.230 |
79.550 |
80.150 |
+0.365 |
2,478 |
22,161 |
+798 |
Oct16 |
160304 |
68.180 |
68.500 |
68.000 |
68.480 |
+0.255 |
1,399 |
20,022 |
+120 |
Dec16 |
160304 |
63.430 |
63.735 |
63.200 |
63.680 |
+0.250 |
511 |
13,793 |
+233 |
Feb17 |
160304 |
65.535 |
66.000 |
65.535 |
65.975 |
+0.225 |
234 |
3,646 |
+139 |
Total Volume and Open Interest |
24,809 |
197,529 |
+1,221 |
Class III Milk(CME) |
Mar16 |
160304 |
13.81 |
13.84 |
13.76 |
13.78 |
+0.01 |
134 |
4,408 |
-50 |
Apr16 |
160304 |
13.56 |
13.68 |
13.52 |
13.53 |
+0.01 |
147 |
4,880 |
+27 |
May16 |
160304 |
13.58 |
13.66 |
13.52 |
13.53 |
unch |
77 |
3,949 |
+30 |
Jun16 |
160304 |
13.73 |
13.75 |
13.62 |
13.63 |
-0.07 |
113 |
3,396 |
+64 |
Jul16 |
160304 |
14.12 |
14.12 |
14.00 |
14.04 |
-0.01 |
63 |
2,779 |
+21 |
Aug16 |
160304 |
14.50 |
14.50 |
14.46 |
14.50 |
-0.08 |
51 |
2,442 |
+20 |
Sep16 |
160304 |
14.82 |
14.82 |
14.77 |
14.77 |
-0.04 |
20 |
2,409 |
+12 |
Oct16 |
160304 |
15.00 |
15.00 |
15.00 |
15.00 |
-0.05 |
16 |
1,952 |
+6 |
Nov16 |
160304 |
15.01 |
15.02 |
15.00 |
15.00 |
-0.05 |
7 |
1,833 |
+6 |
Dec16 |
160304 |
15.00 |
15.09 |
15.00 |
15.00 |
-0.05 |
4 |
1,734 |
+3 |
Jan17 |
160304 |
15.07 |
15.07 |
15.02 |
15.02 |
-0.05 |
6 |
304 |
+3 |
Feb17 |
160304 |
15.05 |
15.06 |
15.05 |
15.05 |
unch |
5 |
241 |
+2 |
Mar17 |
160304 |
15.17 |
15.18 |
15.17 |
15.17 |
unch |
5 |
202 |
+2 |
Total Volume and Open Interest |
662 |
31,282 |
+160 |
Cocoa(ICE) |
Mar16 |
160304 |
3001 |
3001 |
3001 |
3001 |
+59 |
9 |
19 |
-17 |
May16 |
160304 |
2973 |
3018 |
2962 |
3008 |
+56 |
12,527 |
91,524 |
-331 |
Jul16 |
160304 |
2962 |
3013 |
2961 |
3005 |
+54 |
4,933 |
54,773 |
-606 |
Sep16 |
160304 |
2953 |
2993 |
2943 |
2988 |
+53 |
3,178 |
38,404 |
-17 |
Dec16 |
160304 |
2920 |
2959 |
2912 |
2956 |
+53 |
2,228 |
18,609 |
+23 |
Mar17 |
160304 |
2899 |
2933 |
2897 |
2930 |
+51 |
575 |
23,921 |
+63 |
May17 |
160304 |
2892 |
2924 |
2892 |
2924 |
+52 |
169 |
4,284 |
+98 |
Total Volume and Open Interest |
23,716 |
238,011 |
-750 |
Coffee "C"(ICE) |
Mar16 |
160304 |
118.80 |
118.80 |
118.80 |
118.80 |
+3.20 |
34 |
82 |
-18 |
May16 |
160304 |
117.90 |
121.30 |
117.80 |
121.05 |
+3.20 |
13,875 |
96,902 |
-319 |
Jul16 |
160304 |
119.70 |
123.05 |
119.55 |
122.80 |
+3.20 |
5,192 |
39,751 |
+396 |
Sep16 |
160304 |
121.25 |
124.60 |
121.25 |
124.45 |
+3.15 |
3,298 |
22,638 |
+284 |
Dec16 |
160304 |
123.35 |
126.50 |
123.20 |
126.35 |
+3.05 |
1,912 |
24,026 |
+232 |
Mar17 |
160304 |
125.20 |
128.30 |
125.20 |
128.30 |
+3.00 |
366 |
6,152 |
+77 |
Total Volume and Open Interest |
24,829 |
195,936 |
+697 |
Orange Juice(ICE) |
Mar16 |
160304 |
123.65 |
123.65 |
119.80 |
119.80 |
-3.50 |
2 |
300 |
-2 |
May16 |
160304 |
123.50 |
123.80 |
120.10 |
120.50 |
-3.45 |
657 |
8,752 |
-7 |
Jul16 |
160304 |
124.00 |
124.20 |
121.15 |
121.35 |
-3.20 |
95 |
1,375 |
+5 |
Sep16 |
160304 |
124.70 |
124.75 |
122.05 |
122.35 |
-3.15 |
93 |
623 |
+78 |
Nov16 |
160304 |
125.00 |
125.00 |
122.40 |
122.40 |
-3.40 |
80 |
152 |
+79 |
Jan17 |
160304 |
126.10 |
126.15 |
123.70 |
123.70 |
-2.95 |
2 |
13 |
+2 |
Total Volume and Open Interest |
929 |
11,216 |
+155 |
Sugar #11(ICE) |
May16 |
160304 |
14.79 |
14.93 |
14.67 |
14.83 |
-0.01 |
54,113 |
310,433 |
-508 |
Jul16 |
160304 |
14.62 |
14.80 |
14.56 |
14.70 |
+0.03 |
28,412 |
208,504 |
-9 |
Oct16 |
160304 |
14.78 |
14.90 |
14.68 |
14.83 |
+0.04 |
15,937 |
107,393 |
+1,316 |
Mar17 |
160304 |
15.20 |
15.35 |
15.15 |
15.30 |
+0.04 |
6,506 |
74,769 |
+629 |
May17 |
160304 |
15.00 |
15.14 |
14.97 |
15.14 |
+0.08 |
2,136 |
10,220 |
+411 |
Jul17 |
160304 |
14.81 |
14.95 |
14.76 |
14.95 |
+0.12 |
2,502 |
17,801 |
+517 |
Oct17 |
160304 |
14.73 |
14.93 |
14.70 |
14.93 |
+0.18 |
2,305 |
15,429 |
+408 |
Mar18 |
160304 |
14.95 |
15.18 |
14.93 |
15.18 |
+0.22 |
157 |
5,721 |
+10 |
Total Volume and Open Interest |
112,148 |
755,051 |
+2,789 |
London Cocoa(LCE) |
Mar16 |
160304 |
2182 |
2220 |
2182 |
2216 |
+31 |
3,918 |
34,324 |
-2,042 |
May16 |
160304 |
2184 |
2218 |
2182 |
2211 |
+30 |
11,295 |
62,256 |
-31 |
Jul16 |
160304 |
2177 |
2207 |
2176 |
2199 |
+26 |
7,906 |
59,363 |
-1,367 |
Sep16 |
160304 |
2157 |
2187 |
2157 |
2179 |
+25 |
4,236 |
49,667 |
+759 |
Dec16 |
160304 |
2114 |
2142 |
2114 |
2134 |
+23 |
2,908 |
36,919 |
+372 |
Mar17 |
160304 |
2087 |
2110 |
2087 |
2101 |
+22 |
937 |
34,744 |
+277 |
May17 |
160304 |
2085 |
2110 |
2085 |
2101 |
+24 |
306 |
3,513 |
+114 |
Total Volume and Open Interest |
31,532 |
281,685 |
-1,906 |
London Sugar(LCE) |
May16 |
160304 |
421.00 |
428.10 |
420.40 |
423.80 |
+2.90 |
3,166 |
36,346 |
+404 |
Aug16 |
160304 |
416.90 |
422.60 |
416.40 |
418.70 |
+2.20 |
1,375 |
21,944 |
+465 |
Oct16 |
160304 |
412.90 |
417.70 |
412.90 |
414.20 |
+1.40 |
635 |
11,033 |
+206 |
Dec16 |
160304 |
415.40 |
417.50 |
413.80 |
413.90 |
+0.30 |
195 |
5,596 |
+128 |
Mar17 |
160304 |
415.60 |
418.00 |
414.50 |
414.70 |
-0.10 |
53 |
3,949 |
+12 |
Total Volume and Open Interest |
5,450 |
81,377 |
+1,215 |
Cotton(ICE) |
Mar16 |
160304 |
58.93 |
58.93 |
58.93 |
58.93 |
+0.51 |
14 |
266 |
-31 |
May16 |
160304 |
56.42 |
57.20 |
56.23 |
57.11 |
+0.70 |
16,359 |
123,851 |
+483 |
Jul16 |
160304 |
56.29 |
56.80 |
56.01 |
56.71 |
+0.55 |
7,348 |
41,852 |
+940 |
Oct16 |
160304 |
56.61 |
56.61 |
56.61 |
56.61 |
+0.55 |
0 |
2 |
+0 |
Dec16 |
160304 |
56.05 |
56.50 |
55.80 |
56.45 |
+0.45 |
3,596 |
30,346 |
+972 |
Mar17 |
160304 |
56.69 |
57.34 |
56.69 |
57.34 |
+0.48 |
339 |
5,537 |
+7 |
Total Volume and Open Interest |
28,067 |
205,543 |
+2,680 |
Lumber(CME) |
Mar16 |
160304 |
270.5 |
277.3 |
269.2 |
275.7 |
+4.4 |
327 |
640 |
-167 |
May16 |
160304 |
269.5 |
274.6 |
268.9 |
274.6 |
+10.0 |
366 |
2,947 |
+30 |
Jul16 |
160304 |
267.6 |
275.4 |
267.6 |
275.4 |
+10.0 |
11 |
513 |
+5 |
Sep16 |
160304 |
276.3 |
277.4 |
274.8 |
277.3 |
+9.7 |
0 |
64 |
+0 |
Total Volume and Open Interest |
706 |
4,206 |
-130 |
Crude Oil(NYM) |
Apr16 |
160304 |
34.66 |
36.34 |
34.40 |
35.92 |
+1.35 |
597,834 |
479,993 |
-5,380 |
May16 |
160304 |
36.39 |
38.15 |
36.19 |
37.75 |
+1.42 |
184,863 |
294,750 |
+8,554 |
Jun16 |
160304 |
37.59 |
39.33 |
37.40 |
38.98 |
+1.47 |
98,876 |
211,287 |
+771 |
Jul16 |
160304 |
38.49 |
40.18 |
38.25 |
39.87 |
+1.52 |
32,004 |
88,655 |
+695 |
Aug16 |
160304 |
39.17 |
40.78 |
38.89 |
40.53 |
+1.55 |
19,778 |
57,687 |
+1,357 |
Sep16 |
160304 |
39.73 |
41.31 |
39.46 |
41.07 |
+1.56 |
32,906 |
74,279 |
+2,944 |
Oct16 |
160304 |
40.14 |
41.73 |
40.03 |
41.54 |
+1.56 |
10,757 |
41,096 |
+505 |
Nov16 |
160304 |
40.59 |
41.96 |
40.42 |
41.96 |
+1.56 |
6,323 |
40,396 |
+529 |
Dec16 |
160304 |
40.85 |
42.54 |
40.65 |
42.32 |
+1.55 |
52,605 |
182,539 |
+1,878 |
Jan17 |
160304 |
41.10 |
42.81 |
41.10 |
42.62 |
+1.53 |
2,713 |
32,855 |
+893 |
Feb17 |
160304 |
41.60 |
43.00 |
41.37 |
42.90 |
+1.50 |
2,139 |
14,705 |
+15 |
Mar17 |
160304 |
42.02 |
43.28 |
41.69 |
43.17 |
+1.46 |
4,148 |
31,322 |
+382 |
Apr17 |
160304 |
42.22 |
43.43 |
42.09 |
43.43 |
+1.43 |
918 |
11,111 |
+136 |
May17 |
160304 |
42.43 |
43.68 |
42.30 |
43.68 |
+1.41 |
619 |
9,608 |
-173 |
Jun17 |
160304 |
42.74 |
44.02 |
42.44 |
43.91 |
+1.39 |
6,773 |
39,556 |
+296 |
Jul17 |
160304 |
43.07 |
44.11 |
42.85 |
44.11 |
+1.37 |
360 |
6,999 |
+12 |
Total Volume and Open Interest |
1,072,478 |
1,814,960 |
+14,662 |
e-miNY Crude Oil(NYM) |
Apr16 |
160304 |
34.650 |
36.325 |
34.425 |
35.925 |
+1.350 |
15,693 |
4,988 |
-125 |
May16 |
160304 |
36.400 |
38.125 |
36.250 |
37.750 |
+1.425 |
475 |
552 |
+40 |
Jun16 |
160304 |
37.650 |
39.200 |
37.575 |
38.975 |
+1.475 |
59 |
320 |
+9 |
Jul16 |
160304 |
38.525 |
39.900 |
38.525 |
39.875 |
+1.525 |
11 |
184 |
-1 |
Aug16 |
160304 |
40.100 |
40.800 |
40.100 |
40.525 |
+1.550 |
8 |
55 |
+3 |
Sep16 |
160304 |
39.775 |
41.075 |
39.775 |
41.075 |
+1.575 |
5 |
76 |
+0 |
Oct16 |
160304 |
41.550 |
41.550 |
41.550 |
41.550 |
+1.575 |
1 |
42 |
+0 |
Nov16 |
160304 |
41.950 |
41.950 |
41.950 |
41.950 |
+1.550 |
4 |
10 |
+0 |
Dec16 |
160304 |
41.500 |
42.325 |
41.500 |
42.325 |
+1.550 |
9 |
227 |
+1 |
Jan17 |
160304 |
42.625 |
42.625 |
42.625 |
42.625 |
+1.525 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,267 |
7,007 |
-74 |
NY Harbor ULSD(NYM) |
Apr16 |
160304 |
112.17 |
116.65 |
111.37 |
116.13 |
+4.11 |
55,494 |
90,983 |
-4,163 |
May16 |
160304 |
113.62 |
118.12 |
112.90 |
117.71 |
+4.20 |
29,030 |
67,965 |
-556 |
Jun16 |
160304 |
115.25 |
119.83 |
114.70 |
119.42 |
+4.24 |
22,679 |
45,469 |
-510 |
Jul16 |
160304 |
117.68 |
121.64 |
117.30 |
121.36 |
+4.25 |
7,650 |
26,959 |
+1,240 |
Aug16 |
160304 |
119.24 |
123.74 |
119.24 |
123.49 |
+4.24 |
5,084 |
17,632 |
+83 |
Sep16 |
160304 |
121.91 |
125.99 |
121.14 |
125.77 |
+4.24 |
3,096 |
16,135 |
+477 |
Oct16 |
160304 |
124.04 |
128.17 |
124.04 |
127.97 |
+4.22 |
1,827 |
9,043 |
-36 |
Nov16 |
160304 |
126.80 |
130.34 |
126.12 |
130.13 |
+4.18 |
1,276 |
7,272 |
+48 |
Dec16 |
160304 |
127.85 |
132.28 |
127.45 |
132.07 |
+4.15 |
6,315 |
37,277 |
+924 |
Jan17 |
160304 |
130.17 |
133.87 |
129.85 |
133.76 |
+4.11 |
490 |
14,796 |
+86 |
Feb17 |
160304 |
131.45 |
134.98 |
131.15 |
134.98 |
+4.06 |
304 |
3,264 |
-54 |
Mar17 |
160304 |
133.16 |
135.53 |
133.16 |
135.53 |
+3.97 |
331 |
4,488 |
+145 |
Apr17 |
160304 |
135.36 |
135.38 |
135.10 |
135.38 |
+3.87 |
134 |
1,664 |
+32 |
May17 |
160304 |
135.40 |
135.67 |
135.40 |
135.67 |
+3.75 |
80 |
1,475 |
+31 |
Total Volume and Open Interest |
134,786 |
361,610 |
-1,987 |
RBOB Gasoline(NYM) |
Apr16 |
160304 |
129.80 |
134.31 |
128.50 |
133.21 |
+3.33 |
57,543 |
111,344 |
-2,941 |
May16 |
160304 |
133.63 |
138.05 |
132.15 |
136.99 |
+3.44 |
39,808 |
68,255 |
+3,474 |
Jun16 |
160304 |
135.11 |
139.70 |
133.79 |
138.69 |
+3.53 |
30,989 |
44,410 |
+182 |
Jul16 |
160304 |
135.42 |
139.70 |
134.00 |
138.81 |
+3.59 |
19,372 |
32,008 |
+409 |
Aug16 |
160304 |
134.71 |
138.41 |
132.94 |
137.55 |
+3.56 |
15,885 |
27,751 |
+657 |
Sep16 |
160304 |
132.00 |
135.95 |
130.66 |
135.19 |
+3.51 |
12,324 |
33,585 |
+283 |
Oct16 |
160304 |
118.80 |
122.50 |
117.40 |
121.90 |
+3.44 |
6,104 |
18,306 |
-76 |
Nov16 |
160304 |
115.94 |
119.55 |
114.60 |
119.08 |
+3.40 |
4,112 |
12,521 |
+377 |
Dec16 |
160304 |
114.44 |
118.10 |
113.14 |
117.58 |
+3.37 |
7,901 |
29,872 |
-1,030 |
Jan17 |
160304 |
115.80 |
117.90 |
115.80 |
117.90 |
+3.33 |
612 |
4,691 |
-82 |
Total Volume and Open Interest |
197,075 |
410,234 |
+1,146 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160304 |
133.20 |
133.21 |
133.20 |
133.20 |
+3.30 |
0 |
1 |
+0 |
May16 |
160304 |
137.00 |
137.00 |
136.99 |
137.00 |
+3.40 |
|
|
|
Jun16 |
160304 |
138.70 |
138.70 |
138.69 |
138.70 |
+3.50 |
|
|
|
Jul16 |
160304 |
138.80 |
138.81 |
138.80 |
138.80 |
+3.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr16 |
160304 |
1.626 |
1.675 |
1.611 |
1.666 |
+0.027 |
128,726 |
289,380 |
+3,338 |
May16 |
160304 |
1.757 |
1.795 |
1.735 |
1.787 |
+0.020 |
45,980 |
209,901 |
+5,972 |
Jun16 |
160304 |
1.874 |
1.908 |
1.855 |
1.900 |
+0.020 |
23,197 |
58,922 |
+1,983 |
Jul16 |
160304 |
1.971 |
2.004 |
1.953 |
1.996 |
+0.021 |
21,204 |
72,975 |
+390 |
Aug16 |
160304 |
2.004 |
2.050 |
2.000 |
2.046 |
+0.022 |
11,127 |
36,313 |
-877 |
Sep16 |
160304 |
2.030 |
2.071 |
2.023 |
2.065 |
+0.021 |
10,829 |
71,045 |
+843 |
Oct16 |
160304 |
2.082 |
2.115 |
2.064 |
2.107 |
+0.019 |
26,602 |
73,361 |
-1,763 |
Nov16 |
160304 |
2.242 |
2.283 |
2.229 |
2.276 |
+0.021 |
8,148 |
24,319 |
-511 |
Dec16 |
160304 |
2.518 |
2.553 |
2.497 |
2.549 |
+0.021 |
5,423 |
30,320 |
+1,085 |
Jan17 |
160304 |
2.657 |
2.686 |
2.630 |
2.680 |
+0.013 |
10,422 |
52,824 |
+313 |
Feb17 |
160304 |
2.650 |
2.684 |
2.629 |
2.678 |
+0.014 |
1,461 |
13,010 |
+178 |
Mar17 |
160304 |
2.613 |
2.653 |
2.596 |
2.647 |
+0.015 |
5,390 |
34,967 |
+1,591 |
Apr17 |
160304 |
2.468 |
2.494 |
2.445 |
2.490 |
+0.011 |
4,957 |
31,482 |
+1,702 |
May17 |
160304 |
2.478 |
2.515 |
2.468 |
2.508 |
+0.015 |
499 |
7,086 |
+119 |
Jun17 |
160304 |
2.515 |
2.553 |
2.515 |
2.552 |
+0.017 |
181 |
3,709 |
-6 |
Jul17 |
160304 |
2.567 |
2.598 |
2.565 |
2.596 |
+0.018 |
46 |
3,354 |
+3 |
Total Volume and Open Interest |
304,989 |
1,052,466 |
+15,683 |
Brent Crude Oil(ICE) |
May16 |
160304 |
37.04 |
38.95 |
36.82 |
38.72 |
+1.65 |
278,167 |
517,664 |
-17,644 |
Jun16 |
160304 |
37.64 |
39.60 |
37.46 |
39.36 |
+1.66 |
139,114 |
301,350 |
-3,030 |
Jul16 |
160304 |
38.24 |
40.15 |
38.00 |
39.92 |
+1.68 |
52,412 |
159,973 |
+583 |
Aug16 |
160304 |
38.84 |
40.75 |
38.62 |
40.54 |
+1.70 |
30,488 |
95,659 |
-2,547 |
Sep16 |
160304 |
39.42 |
41.34 |
39.21 |
41.13 |
+1.71 |
32,431 |
132,651 |
+3,034 |
Oct16 |
160304 |
39.94 |
41.86 |
39.74 |
41.65 |
+1.71 |
14,418 |
64,349 |
+672 |
Nov16 |
160304 |
40.41 |
42.33 |
40.21 |
42.12 |
+1.71 |
11,154 |
62,201 |
+335 |
Dec16 |
160304 |
40.87 |
42.78 |
40.67 |
42.56 |
+1.70 |
59,582 |
307,308 |
-433 |
Jan17 |
160304 |
41.33 |
42.96 |
41.15 |
42.94 |
+1.67 |
4,315 |
45,660 |
-568 |
Feb17 |
160304 |
42.05 |
43.31 |
41.79 |
43.31 |
+1.63 |
3,665 |
41,091 |
+336 |
Mar17 |
160304 |
42.61 |
43.70 |
42.50 |
43.70 |
+1.60 |
4,806 |
33,217 |
-197 |
Apr17 |
160304 |
42.98 |
44.07 |
42.96 |
44.07 |
+1.56 |
1,741 |
17,072 |
+326 |
May17 |
160304 |
44.38 |
44.38 |
44.38 |
44.38 |
+1.53 |
991 |
15,378 |
+63 |
Jun17 |
160304 |
43.21 |
44.69 |
43.14 |
44.66 |
+1.50 |
7,590 |
56,008 |
-254 |
Total Volume and Open Interest |
663,374 |
2,149,905 |
-16,304 |
Gas Oil(ICE) |
Mar16 |
160304 |
330.75 |
343.50 |
327.50 |
336.75 |
+6.25 |
50,291 |
89,834 |
-7,295 |
Apr16 |
160304 |
334.50 |
348.50 |
332.25 |
342.00 |
+6.75 |
103,988 |
151,296 |
-10,242 |
May16 |
160304 |
339.50 |
353.50 |
337.50 |
347.25 |
+7.25 |
56,283 |
92,614 |
+5,187 |
Jun16 |
160304 |
344.75 |
358.75 |
342.75 |
352.50 |
+7.50 |
37,280 |
82,925 |
+1,272 |
Jul16 |
160304 |
352.25 |
364.25 |
348.75 |
358.00 |
+7.75 |
12,619 |
37,499 |
+1,070 |
Aug16 |
160304 |
358.00 |
370.25 |
354.50 |
363.75 |
+7.75 |
7,202 |
29,271 |
+1,289 |
Sep16 |
160304 |
363.50 |
375.25 |
360.00 |
369.00 |
+7.75 |
6,889 |
30,978 |
+1,355 |
Oct16 |
160304 |
368.00 |
380.00 |
365.75 |
374.50 |
+7.75 |
4,063 |
22,831 |
+757 |
Nov16 |
160304 |
373.25 |
383.75 |
370.00 |
378.50 |
+7.75 |
2,221 |
15,717 |
+216 |
Dec16 |
160304 |
376.50 |
388.25 |
373.00 |
381.75 |
+7.50 |
19,751 |
89,804 |
+346 |
Total Volume and Open Interest |
308,089 |
801,207 |
-5,021 |
Ethanol(CBOT) |
Apr16 |
160304 |
1.371 |
1.397 |
1.371 |
1.386 |
+0.010 |
294 |
1,742 |
-82 |
May16 |
160304 |
1.387 |
1.401 |
1.386 |
1.394 |
+0.010 |
226 |
782 |
+160 |
Jun16 |
160304 |
1.394 |
1.394 |
1.391 |
1.391 |
+0.010 |
1 |
265 |
+1 |
Jul16 |
160304 |
1.396 |
1.396 |
1.388 |
1.388 |
+0.010 |
0 |
546 |
+0 |
Aug16 |
160304 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.010 |
0 |
107 |
+0 |
Sep16 |
160304 |
1.370 |
1.370 |
1.370 |
1.370 |
+0.010 |
0 |
152 |
+0 |
Oct16 |
160304 |
1.368 |
1.368 |
1.360 |
1.360 |
+0.010 |
7 |
161 |
+2 |
Nov16 |
160304 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.010 |
0 |
80 |
+0 |
Total Volume and Open Interest |
574 |
4,264 |
+56 |
WTI Crude Oil(ICE) |
Apr16 |
160304 |
34.74 |
36.32 |
34.41 |
35.92 |
+1.35 |
49,121 |
69,620 |
-3,526 |
May16 |
160304 |
36.45 |
38.13 |
36.19 |
37.75 |
+1.42 |
71,024 |
82,167 |
+8,798 |
Jun16 |
160304 |
37.69 |
39.25 |
37.39 |
38.98 |
+1.47 |
45,191 |
80,037 |
+727 |
Jul16 |
160304 |
38.46 |
40.12 |
38.27 |
39.87 |
+1.52 |
16,815 |
21,202 |
+353 |
Aug16 |
160304 |
39.10 |
40.76 |
38.94 |
40.53 |
+1.55 |
6,853 |
9,446 |
-16 |
Sep16 |
160304 |
39.63 |
41.28 |
39.62 |
41.07 |
+1.56 |
5,121 |
20,498 |
+80 |
Oct16 |
160304 |
40.09 |
41.74 |
40.07 |
41.54 |
+1.56 |
2,558 |
4,795 |
+79 |
Nov16 |
160304 |
40.50 |
41.97 |
40.47 |
41.96 |
+1.56 |
1,515 |
10,203 |
+199 |
Dec16 |
160304 |
40.87 |
42.50 |
40.83 |
42.32 |
+1.55 |
12,151 |
63,921 |
+1,103 |
Jan17 |
160304 |
42.62 |
42.62 |
42.62 |
42.62 |
+1.53 |
359 |
5,115 |
+29 |
Feb17 |
160304 |
42.90 |
42.90 |
42.90 |
42.90 |
+1.50 |
175 |
3,639 |
+25 |
Mar17 |
160304 |
43.17 |
43.17 |
43.17 |
43.17 |
+1.46 |
173 |
2,598 |
+60 |
Apr17 |
160304 |
43.43 |
43.43 |
43.43 |
43.43 |
+1.43 |
29 |
1,869 |
+23 |
May17 |
160304 |
43.68 |
43.68 |
43.68 |
43.68 |
+1.41 |
20 |
1,087 |
-8 |
Jun17 |
160304 |
42.97 |
43.91 |
42.97 |
43.91 |
+1.39 |
502 |
16,550 |
-12 |
Jul17 |
160304 |
44.11 |
44.11 |
44.11 |
44.11 |
+1.37 |
13 |
1,128 |
+0 |
Total Volume and Open Interest |
214,704 |
448,250 |
+8,820 |
US Dollar Index(ICE) |
Mar16 |
160304 |
97.645 |
98.050 |
97.025 |
97.342 |
-0.257 |
14,509 |
58,210 |
+160 |
Jun16 |
160304 |
97.735 |
98.140 |
97.130 |
97.438 |
-0.247 |
970 |
5,850 |
+284 |
Sep16 |
160304 |
97.875 |
97.955 |
97.435 |
97.497 |
-0.272 |
83 |
620 |
+11 |
Total Volume and Open Interest |
15,575 |
64,757 |
+460 |
Australian Dollar(CME) |
Mar16 |
160304 |
73.47 |
74.49 |
73.37 |
74.22 |
+0.70 |
114,033 |
129,382 |
+9,439 |
Jun16 |
160304 |
73.16 |
74.09 |
73.08 |
73.91 |
+0.70 |
2,532 |
3,233 |
+339 |
Sep16 |
160304 |
73.15 |
73.60 |
73.15 |
73.60 |
+0.68 |
0 |
47 |
+0 |
Total Volume and Open Interest |
116,568 |
132,687 |
+9,776 |
British Pound(CME) |
Mar16 |
160304 |
141.73 |
142.51 |
141.08 |
142.15 |
+0.42 |
97,527 |
271,198 |
+1,565 |
Jun16 |
160304 |
141.78 |
142.55 |
141.14 |
142.20 |
+0.42 |
7,628 |
10,924 |
+5,153 |
Sep16 |
160304 |
141.64 |
142.47 |
141.48 |
142.31 |
+0.42 |
161 |
318 |
-14 |
Total Volume and Open Interest |
105,316 |
282,529 |
+6,704 |
Canadian Dollar(CME) |
Mar16 |
160304 |
74.57 |
75.12 |
74.22 |
75.04 |
+0.44 |
57,972 |
147,938 |
-1,579 |
Jun16 |
160304 |
74.57 |
75.12 |
74.24 |
75.05 |
+0.44 |
1,656 |
7,885 |
+454 |
Sep16 |
160304 |
74.54 |
75.09 |
74.29 |
75.08 |
+0.44 |
43 |
1,248 |
+10 |
Dec16 |
160304 |
74.76 |
75.14 |
74.38 |
75.11 |
+0.44 |
31 |
865 |
+10 |
Total Volume and Open Interest |
59,702 |
158,002 |
-1,105 |
Japanese Yen(CME) |
Mar16 |
160304 |
87.97 |
88.43 |
87.54 |
87.69 |
-0.38 |
124,903 |
254,389 |
+357 |
Jun16 |
160304 |
88.22 |
88.67 |
87.79 |
87.94 |
-0.38 |
1,959 |
7,516 |
+123 |
Sep16 |
160304 |
88.67 |
88.94 |
88.17 |
88.28 |
-0.38 |
27 |
189 |
+12 |
Total Volume and Open Interest |
126,890 |
262,170 |
+491 |
Swiss Franc(CME) |
Mar16 |
160304 |
100.86 |
101.25 |
100.14 |
100.53 |
-0.39 |
16,214 |
45,010 |
-864 |
Jun16 |
160304 |
101.25 |
101.70 |
100.61 |
100.99 |
-0.39 |
827 |
2,224 |
+504 |
Sep16 |
160304 |
101.55 |
102.15 |
101.47 |
101.55 |
-0.40 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,041 |
47,275 |
-360 |
EuroFX(CME) |
Mar16 |
160304 |
109.54 |
110.46 |
109.05 |
110.01 |
+0.42 |
160,507 |
401,945 |
+895 |
Jun16 |
160304 |
109.87 |
110.79 |
109.39 |
110.33 |
+0.41 |
8,126 |
15,897 |
+1,173 |
Sep16 |
160304 |
110.32 |
111.13 |
109.82 |
110.74 |
+0.42 |
6 |
867 |
+6 |
Total Volume and Open Interest |
168,646 |
419,701 |
+2,077 |
Mexican Peso(CME) |
Mar16 |
160304 |
557.25 |
563.75 |
556.13 |
561.63 |
+3.38 |
40,472 |
81,135 |
-2,928 |
Apr16 |
160304 |
559.88 |
559.88 |
559.88 |
559.88 |
+3.38 |
|
|
|
Total Volume and Open Interest |
46,818 |
141,876 |
+772 |
Brazilian Real(CME) |
Apr16 |
160304 |
262.35 |
271.50 |
261.00 |
265.15 |
+3.65 |
2,893 |
12,241 |
+1,798 |
May16 |
160304 |
262.00 |
267.40 |
262.00 |
262.80 |
+3.45 |
0 |
3 |
+0 |
Jun16 |
160304 |
263.40 |
265.05 |
257.60 |
260.35 |
+3.40 |
62 |
1,920 |
-12 |
Jul16 |
160304 |
256.40 |
258.00 |
256.40 |
258.00 |
+3.40 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,955 |
14,179 |
+1,786 |
30-Year T-Bonds(CBOT) |
Mar16 |
160304 |
164~250 |
165~290 |
162~300 |
163~190 |
-1~070 |
18,494 |
20,874 |
-9,708 |
Jun16 |
160304 |
163~120 |
163~280 |
161~200 |
162~080 |
-1~070 |
265,193 |
509,222 |
-2,694 |
Sep16 |
160304 |
161~000 |
161~000 |
161~000 |
161~000 |
-1~070 |
0 |
20 |
+0 |
Total Volume and Open Interest |
283,687 |
530,116 |
-12,402 |
10-Year T-Notes(CBOT) |
Mar16 |
160304 |
129~265 |
130~015 |
129~110 |
129~160 |
-0~135 |
94,725 |
116,128 |
-22,058 |
Jun16 |
160304 |
129~135 |
129~210 |
128~295 |
129~030 |
-0~135 |
1,461,747 |
2,787,597 |
+16,666 |
Sep16 |
160304 |
128~230 |
128~230 |
128~230 |
128~230 |
-0~145 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,556,473 |
2,903,726 |
-5,391 |
5-Year T-Notes(CBOT) |
Mar16 |
160304 |
120~180 |
120~204 |
120~074 |
120~104 |
-0~090 |
79,333 |
173,961 |
-24,001 |
Jun16 |
160304 |
120~112 |
120~146 |
120~004 |
120~036 |
-0~096 |
683,473 |
2,481,167 |
+34,206 |
Sep16 |
160304 |
119~206 |
119~206 |
119~206 |
119~206 |
-0~096 |
|
|
|
Total Volume and Open Interest |
762,806 |
2,655,128 |
+10,205 |
2 Year T-Notes(CBOT) |
Mar16 |
160304 |
109~054 |
109~064 |
109~032 |
109~034 |
-0~020 |
27,214 |
56,261 |
-11,392 |
Jun16 |
160304 |
109~034 |
109~052 |
109~002 |
109~010 |
-0~026 |
258,312 |
1,005,906 |
+4,618 |
Sep16 |
160304 |
108~250 |
108~250 |
108~250 |
108~250 |
-0~026 |
|
|
|
Total Volume and Open Interest |
285,526 |
1,062,167 |
-6,774 |
Eurodollars(CME) |
Mar16 |
160304 |
99.350 |
99.353 |
99.342 |
99.345 |
-0.005 |
140,929 |
960,496 |
-349 |
Jun16 |
160304 |
99.270 |
99.275 |
99.245 |
99.255 |
-0.015 |
304,290 |
1,355,177 |
+37,946 |
Sep16 |
160304 |
99.195 |
99.210 |
99.165 |
99.175 |
-0.030 |
210,102 |
1,152,989 |
+5,024 |
Dec16 |
160304 |
99.125 |
99.145 |
99.080 |
99.095 |
-0.040 |
300,749 |
1,336,966 |
+12,125 |
Mar17 |
160304 |
99.075 |
99.095 |
99.020 |
99.030 |
-0.050 |
252,120 |
1,016,356 |
-2,016 |
Jun17 |
160304 |
99.015 |
99.035 |
98.945 |
98.960 |
-0.060 |
183,748 |
744,749 |
+7,886 |
Sep17 |
160304 |
98.945 |
98.970 |
98.875 |
98.890 |
-0.065 |
126,972 |
685,579 |
-1,454 |
Dec17 |
160304 |
98.875 |
98.895 |
98.790 |
98.805 |
-0.075 |
166,491 |
807,486 |
-4,320 |
Mar18 |
160304 |
98.810 |
98.830 |
98.720 |
98.740 |
-0.075 |
133,966 |
554,627 |
+6,005 |
Jun18 |
160304 |
98.730 |
98.755 |
98.645 |
98.670 |
-0.075 |
92,026 |
403,598 |
-3,232 |
Sep18 |
160304 |
98.660 |
98.685 |
98.575 |
98.600 |
-0.075 |
95,769 |
329,623 |
-1,883 |
Dec18 |
160304 |
98.590 |
98.610 |
98.500 |
98.525 |
-0.075 |
71,289 |
416,618 |
+2,477 |
Mar19 |
160304 |
98.530 |
98.545 |
98.440 |
98.470 |
-0.075 |
51,371 |
286,599 |
+3,398 |
Jun19 |
160304 |
98.470 |
98.480 |
98.370 |
98.405 |
-0.075 |
44,119 |
212,335 |
+3,877 |
Sep19 |
160304 |
98.405 |
98.410 |
98.305 |
98.335 |
-0.075 |
40,615 |
149,541 |
+2,210 |
Dec19 |
160304 |
98.320 |
98.340 |
98.235 |
98.265 |
-0.070 |
27,340 |
140,738 |
+1,678 |
Mar20 |
160304 |
98.270 |
98.280 |
98.175 |
98.210 |
-0.070 |
21,940 |
85,681 |
-247 |
Jun20 |
160304 |
98.210 |
98.220 |
98.120 |
98.150 |
-0.070 |
24,752 |
53,148 |
-2,426 |
Total Volume and Open Interest |
2,335,864 |
10,993,347 |
+63,974 |
Ultra T-Bond(CBOT) |
Mar16 |
160304 |
170~02 |
170~16 |
167~21 |
168~15 |
-1~14 |
7,491 |
15,579 |
-2,855 |
Jun16 |
160304 |
171~21 |
172~09 |
169~10 |
170~06 |
-1~17 |
100,744 |
605,409 |
-190 |
Sep16 |
160304 |
172~06 |
172~06 |
172~06 |
172~06 |
-1~17 |
|
|
|
Total Volume and Open Interest |
108,235 |
620,988 |
-3,045 |
30 Day Federal Funds(CBOT) |
Mar16 |
160304 |
99.622 |
99.625 |
99.620 |
99.622 |
unch |
18,902 |
63,960 |
+4,139 |
Apr16 |
160304 |
99.610 |
99.615 |
99.600 |
99.605 |
unch |
40,159 |
142,551 |
+10,352 |
May16 |
160304 |
99.575 |
99.585 |
99.565 |
99.575 |
unch |
34,319 |
147,119 |
+988 |
Jun16 |
160304 |
99.550 |
99.555 |
99.535 |
99.545 |
-0.005 |
5,866 |
58,106 |
+920 |
Jul16 |
160304 |
99.525 |
99.525 |
99.500 |
99.510 |
-0.015 |
17,869 |
68,910 |
-1,140 |
Aug16 |
160304 |
99.510 |
99.515 |
99.485 |
99.500 |
-0.015 |
6,628 |
52,614 |
+120 |
Total Volume and Open Interest |
139,107 |
741,349 |
+16,124 |
3-Mth Euro-Yen(CME) |
Mar16 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160304 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160304 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160304 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar16 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun16 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160303 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar16 |
160303 |
151.86 |
151.99 |
151.64 |
151.77 |
-0.16 |
3,058 |
17,225 |
-409 |
Jun16 |
160303 |
151.30 |
151.37 |
151.09 |
151.21 |
-0.15 |
609 |
337 |
+6 |
Sep16 |
160303 |
150.65 |
150.65 |
150.65 |
150.65 |
-0.15 |
|
|
|
Total Volume and Open Interest |
3,667 |
17,562 |
-403 |
Euro-Bund(EUREX) |
Mar16 |
160304 |
165.73 |
165.75 |
164.76 |
164.87 |
-0.72 |
1,265,798 |
834,137 |
-169,238 |
Jun16 |
160304 |
163.10 |
163.10 |
162.11 |
162.22 |
-0.74 |
485,323 |
507,955 |
+190,342 |
Sep16 |
160304 |
161.45 |
161.47 |
161.16 |
161.16 |
-0.72 |
0 |
13 |
+0 |
Total Volume and Open Interest |
1,751,121 |
1,342,105 |
+21,104 |
Euro-Bobl(EUREX) |
Mar16 |
160304 |
133.31 |
133.31 |
132.92 |
133.00 |
-0.25 |
1,158,378 |
663,763 |
-244,007 |
Jun16 |
160304 |
131.57 |
131.57 |
131.16 |
131.24 |
-0.24 |
483,898 |
508,483 |
+222,142 |
Sep16 |
160304 |
131.24 |
131.24 |
131.24 |
131.24 |
-0.24 |
|
|
|
Total Volume and Open Interest |
1,642,276 |
1,172,246 |
-21,865 |
3-Mth Euribor(EUREX) |
Mar16 |
160304 |
100.250 |
100.250 |
100.245 |
100.245 |
-0.015 |
342 |
4,857 |
-225 |
Jun16 |
160304 |
100.305 |
100.305 |
100.290 |
100.290 |
-0.015 |
300 |
11,209 |
+0 |
Sep16 |
160304 |
100.330 |
100.330 |
100.330 |
100.330 |
-0.025 |
20 |
5,644 |
-20 |
Total Volume and Open Interest |
1,605 |
71,116 |
+151 |
Long Gilt(LIFFE) |
Mar16 |
160304 |
121~20 |
121~25 |
121~05 |
121~06 |
-0~12 |
10,040 |
36,349 |
-5,032 |
Jun16 |
160304 |
120~27 |
120~31 |
120~07 |
120~11 |
-0~12 |
255,349 |
471,481 |
+12,669 |
Total Volume and Open Interest |
265,389 |
507,830 |
+7,637 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160304 |
99.40 |
99.41 |
99.40 |
99.40 |
unch |
12,835 |
321,522 |
+1,790 |
Jun16 |
160304 |
99.40 |
99.40 |
99.39 |
99.39 |
unch |
35,842 |
455,075 |
-3,351 |
Sep16 |
160304 |
99.40 |
99.41 |
99.39 |
99.39 |
unch |
45,982 |
368,028 |
+2,981 |
Dec16 |
160304 |
99.40 |
99.41 |
99.38 |
99.39 |
-0.01 |
51,777 |
422,006 |
-24 |
Mar17 |
160304 |
99.38 |
99.40 |
99.35 |
99.36 |
-0.02 |
43,059 |
329,629 |
-3,628 |
Jun17 |
160304 |
99.35 |
99.37 |
99.31 |
99.31 |
-0.03 |
50,516 |
278,276 |
+2,307 |
Total Volume and Open Interest |
496,325 |
3,499,903 |
-12,490 |
3-Mth Euribor(LIFFE) |
Mar16 |
160304 |
100.260 |
100.265 |
100.240 |
100.245 |
-0.020 |
96,004 |
421,236 |
-20,776 |
Jun16 |
160304 |
100.310 |
100.310 |
100.280 |
100.290 |
-0.015 |
92,420 |
522,227 |
+10,331 |
Sep16 |
160304 |
100.360 |
100.365 |
100.320 |
100.330 |
-0.025 |
115,306 |
438,294 |
+16,400 |
Total Volume and Open Interest |
767,831 |
3,764,656 |
+18,659 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160304 |
97.69 |
97.69 |
97.67 |
97.69 |
unch |
32,974 |
98,589 |
-14,587 |
Jun16 |
160304 |
97.83 |
97.85 |
97.80 |
97.81 |
-0.03 |
62,523 |
222,560 |
-2,776 |
Sep16 |
160304 |
97.92 |
97.95 |
97.88 |
97.89 |
-0.04 |
33,054 |
167,082 |
-7,600 |
Dec16 |
160304 |
97.97 |
98.00 |
97.94 |
97.95 |
-0.03 |
23,584 |
147,890 |
-472 |
Mar17 |
160304 |
98.01 |
98.03 |
97.97 |
97.98 |
-0.03 |
13,830 |
104,824 |
-5,542 |
Jun17 |
160304 |
98.01 |
98.03 |
97.98 |
97.99 |
-0.03 |
6,488 |
61,628 |
-5,224 |
Sep17 |
160304 |
98.00 |
98.02 |
97.96 |
97.98 |
-0.02 |
7,247 |
49,394 |
+467 |
Dec17 |
160304 |
97.97 |
97.99 |
97.93 |
97.94 |
-0.02 |
4,755 |
32,158 |
+777 |
Mar18 |
160304 |
97.92 |
97.95 |
97.89 |
97.89 |
-0.03 |
853 |
9,929 |
+618 |
Jun18 |
160304 |
97.87 |
97.87 |
97.84 |
97.85 |
-0.02 |
33 |
9,735 |
+10 |
Total Volume and Open Interest |
185,629 |
905,856 |
-34,274 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160304 |
97.44 |
97.50 |
97.44 |
97.45 |
+0.01 |
178,011 |
864,810 |
+5,635 |
Jun16 |
160304 |
97.44 |
97.49 |
97.44 |
97.45 |
unch |
1,564 |
1,492 |
+1,463 |
Total Volume and Open Interest |
179,575 |
866,302 |
+7,098 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160304 |
98.10 |
98.14 |
98.07 |
98.09 |
-0.02 |
274,814 |
896,478 |
+30,887 |
Jun16 |
160304 |
98.17 |
98.17 |
98.12 |
98.13 |
-0.02 |
2,638 |
3,227 |
+2,433 |
Total Volume and Open Interest |
277,452 |
899,705 |
+33,320 |
Gold(CMX) |
Apr16 |
160304 |
1264.6 |
1280.7 |
1250.1 |
1270.7 |
+12.5 |
182,775 |
299,666 |
-90 |
Jun16 |
160304 |
1264.2 |
1281.1 |
1251.6 |
1271.7 |
+12.6 |
14,943 |
89,473 |
+5,565 |
Aug16 |
160304 |
1259.6 |
1282.0 |
1256.3 |
1272.6 |
+12.6 |
2,377 |
18,709 |
+631 |
Oct16 |
160304 |
1261.4 |
1276.8 |
1261.4 |
1273.5 |
+12.7 |
902 |
5,875 |
+347 |
Dec16 |
160304 |
1267.4 |
1284.0 |
1254.7 |
1274.5 |
+12.6 |
2,283 |
17,486 |
-4 |
Feb17 |
160304 |
1267.0 |
1283.2 |
1267.0 |
1275.6 |
+12.7 |
68 |
4,332 |
-15 |
Apr17 |
160304 |
1266.2 |
1286.0 |
1266.2 |
1276.8 |
+12.8 |
350 |
2,022 |
+300 |
Jun17 |
160304 |
1272.2 |
1278.0 |
1272.2 |
1278.0 |
+12.9 |
99 |
5,347 |
+16 |
Aug17 |
160304 |
1279.2 |
1279.2 |
1279.2 |
1279.2 |
+13.0 |
0 |
101 |
+0 |
Oct17 |
160304 |
1280.5 |
1280.5 |
1280.5 |
1280.5 |
+13.1 |
3 |
17 |
+1 |
Dec17 |
160304 |
1283.8 |
1286.3 |
1276.5 |
1282.0 |
+13.3 |
44 |
5,939 |
+7 |
Total Volume and Open Interest |
204,154 |
456,994 |
+6,439 |
Silver(CMX) |
Mar16 |
160304 |
1522.0 |
1578.0 |
1514.0 |
1568.1 |
+55.0 |
809 |
3,453 |
+13 |
May16 |
160304 |
1523.0 |
1584.0 |
1515.0 |
1569.4 |
+54.8 |
39,822 |
116,325 |
-946 |
Jul16 |
160304 |
1527.5 |
1584.5 |
1526.0 |
1572.9 |
+54.9 |
6,211 |
17,422 |
+941 |
Sep16 |
160304 |
1532.5 |
1583.5 |
1530.0 |
1576.3 |
+55.0 |
2,622 |
8,325 |
+946 |
Dec16 |
160304 |
1536.0 |
1594.0 |
1533.5 |
1581.2 |
+55.2 |
1,943 |
12,391 |
+317 |
Mar17 |
160304 |
1581.5 |
1586.3 |
1569.5 |
1586.3 |
+55.3 |
120 |
304 |
+83 |
May17 |
160304 |
1582.5 |
1590.5 |
1582.5 |
1589.6 |
+55.4 |
0 |
27 |
+0 |
Total Volume and Open Interest |
51,891 |
163,768 |
+1,475 |
Platinum(NYMEX) |
Apr16 |
160304 |
955.8 |
988.3 |
944.2 |
986.3 |
+43.6 |
11,575 |
55,456 |
-1,993 |
Jul16 |
160304 |
953.0 |
989.0 |
946.7 |
987.1 |
+43.6 |
3,169 |
10,671 |
+2,313 |
Oct16 |
160304 |
953.0 |
989.0 |
953.0 |
988.4 |
+43.6 |
6 |
399 |
+5 |
Jan17 |
160304 |
961.5 |
989.4 |
961.5 |
989.4 |
+43.6 |
2 |
6 |
+1 |
Total Volume and Open Interest |
14,760 |
66,544 |
+333 |
Palladium(NYMEX) |
Mar16 |
160304 |
551.15 |
563.10 |
551.15 |
563.10 |
+20.65 |
49 |
140 |
-21 |
Jun16 |
160304 |
541.25 |
563.85 |
535.00 |
563.00 |
+20.80 |
3,849 |
24,566 |
-64 |
Sep16 |
160304 |
548.20 |
563.05 |
548.20 |
563.05 |
+20.75 |
6 |
441 |
+0 |
Total Volume and Open Interest |
3,921 |
25,205 |
-88 |
Copper(CMX) |
Mar16 |
160304 |
220.85 |
230.00 |
220.85 |
227.10 |
+6.65 |
1,543 |
3,297 |
-540 |
May16 |
160304 |
221.05 |
230.40 |
220.80 |
227.45 |
+6.60 |
70,182 |
110,853 |
+1,937 |
Jul16 |
160304 |
221.25 |
230.45 |
221.20 |
227.55 |
+6.50 |
6,360 |
26,647 |
+1,737 |
Sep16 |
160304 |
221.50 |
230.25 |
221.15 |
227.50 |
+6.45 |
2,115 |
8,274 |
+94 |
Dec16 |
160304 |
221.55 |
229.90 |
221.20 |
227.40 |
+6.40 |
1,334 |
7,094 |
+250 |
Total Volume and Open Interest |
83,294 |
164,042 |
+4,032 |
E-mini DJIA Index(CBOT) |
Mar16 |
160304 |
16926 |
17043 |
16878 |
16967 |
+48 |
165,079 |
57,611 |
-2,899 |
Jun16 |
160304 |
16818 |
16941 |
16783 |
16869 |
+48 |
479 |
1,813 |
+15 |
Sep16 |
160304 |
16800 |
16829 |
16789 |
16798 |
+48 |
26 |
130 |
+8 |
Dec16 |
160304 |
16738 |
16738 |
16738 |
16738 |
+48 |
0 |
1 |
+0 |
Total Volume and Open Interest |
165,584 |
59,555 |
-2,876 |
S & P 500(CME) |
Mar16 |
160304 |
1990.00 |
2007.00 |
1985.00 |
1994.90 |
+4.40 |
7,799 |
141,036 |
-989 |
Jun16 |
160304 |
1985.50 |
1997.00 |
1976.30 |
1985.70 |
+4.40 |
261 |
4,303 |
+224 |
Sep16 |
160304 |
1980.50 |
1989.00 |
1968.80 |
1978.20 |
+4.40 |
92 |
259 |
+91 |
Dec16 |
160304 |
1970.80 |
1980.90 |
1961.40 |
1970.80 |
+4.40 |
|
|
|
Total Volume and Open Interest |
8,152 |
145,598 |
-674 |
S & P 500 E-Mini(Globex) |
Mar16 |
160304 |
1991.00 |
2007.50 |
1984.00 |
1995.00 |
+4.50 |
1,821,662 |
3,008,594 |
+297 |
Jun16 |
160304 |
1981.75 |
1998.00 |
1975.00 |
1985.75 |
+4.50 |
29,129 |
150,713 |
+17,349 |
Sep16 |
160304 |
1973.00 |
1990.00 |
1967.75 |
1978.25 |
+4.50 |
520 |
7,383 |
+82 |
Dec16 |
160304 |
1967.00 |
1981.25 |
1963.75 |
1970.75 |
+4.25 |
7 |
871 |
+1 |
Total Volume and Open Interest |
1,851,319 |
3,167,601 |
+17,730 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160304 |
4323.00 |
4355.00 |
4298.00 |
4322.50 |
+2.20 |
265,748 |
250,443 |
-2,715 |
Jun16 |
160304 |
4311.00 |
4345.80 |
4289.80 |
4313.50 |
+2.20 |
529 |
4,798 |
+0 |
Sep16 |
160304 |
4315.00 |
4336.30 |
4302.50 |
4308.80 |
+2.30 |
8 |
54 |
+0 |
Total Volume and Open Interest |
266,285 |
255,371 |
-2,715 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160304 |
1389.30 |
1403.80 |
1386.20 |
1396.90 |
+7.90 |
22,780 |
95,270 |
+39 |
Jun16 |
160304 |
1386.00 |
1397.20 |
1381.10 |
1391.20 |
+7.60 |
2 |
2 |
+0 |
Sep16 |
160304 |
1386.90 |
1386.90 |
1386.90 |
1386.90 |
+7.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,782 |
95,288 |
+39 |
Volatility Index(CBOE) |
Mar16 |
160304 |
18.35 |
18.95 |
17.75 |
18.93 |
+0.60 |
63,260 |
118,699 |
+4,984 |
Apr16 |
160304 |
19.50 |
20.10 |
19.11 |
20.03 |
+0.50 |
43,647 |
79,006 |
+11,502 |
May16 |
160304 |
20.09 |
20.55 |
19.73 |
20.53 |
+0.45 |
13,508 |
18,659 |
-12 |
Jun16 |
160304 |
20.47 |
20.90 |
20.19 |
20.88 |
+0.40 |
6,310 |
18,006 |
-280 |
Total Volume and Open Interest |
135,464 |
273,417 |
+17,089 |
Russell 2000(ICE) |
Mar16 |
160304 |
1073.40 |
1087.50 |
1070.80 |
1080.40 |
+6.10 |
88,787 |
429,237 |
+220 |
Jun16 |
160304 |
1068.10 |
1082.10 |
1066.40 |
1075.20 |
+6.10 |
504 |
880 |
+307 |
Sep16 |
160304 |
1071.40 |
1071.40 |
1071.40 |
1071.40 |
+6.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
89,291 |
430,130 |
+527 |
Nikkei 225(CME) |
Mar16 |
160304 |
16890 |
17185 |
16865 |
17040 |
+185 |
16,350 |
39,664 |
-49 |
Jun16 |
160304 |
16880 |
17150 |
16865 |
17010 |
+180 |
688 |
1,126 |
+177 |
Total Volume and Open Interest |
17,038 |
40,795 |
+128 |
Nikkei 225(SGX) |
Mar16 |
160304 |
16910 |
17045 |
16770 |
17000 |
+40 |
114,968 |
234,166 |
+1,845 |
Jun16 |
160304 |
16780 |
16915 |
16665 |
16860 |
+25 |
2,840 |
10,509 |
+658 |
Sep16 |
160304 |
16850 |
16850 |
16850 |
16850 |
+40 |
0 |
429 |
+0 |
Total Volume and Open Interest |
117,808 |
255,037 |
+2,503 |
CAC 40(EURONEXT) |
Mar16 |
160304 |
4429.0 |
4480.5 |
4412.0 |
4455.5 |
+40.5 |
94,880 |
236,631 |
+7,232 |
Apr16 |
160304 |
4425.0 |
4468.5 |
4407.5 |
4445.5 |
+40.5 |
1,159 |
1,699 |
+1,074 |
May16 |
160304 |
4373.5 |
4373.5 |
4373.5 |
4373.5 |
+40.5 |
|
|
|
Total Volume and Open Interest |
96,049 |
238,476 |
+8,316 |
Hang Seng Index(HKFE) |
Mar16 |
160304 |
19860 |
20184 |
19826 |
20100 |
+239 |
132,578 |
108,006 |
+3,205 |
Apr16 |
160304 |
19865 |
20160 |
19858 |
20089 |
+233 |
1,535 |
1,355 |
+398 |
Total Volume and Open Interest |
135,257 |
114,404 |
+3,474 |
DAX(EUREX) |
Mar16 |
160304 |
9780.0 |
9900.0 |
9738.0 |
9818.5 |
+84.5 |
101,876 |
130,411 |
-2,522 |
Jun16 |
160304 |
9822.0 |
9928.0 |
9775.0 |
9851.0 |
+86.0 |
2,198 |
21,608 |
+194 |
Sep16 |
160304 |
9781.0 |
9842.5 |
9781.0 |
9842.5 |
+88.5 |
12 |
651 |
+8 |
Total Volume and Open Interest |
104,086 |
152,670 |
-2,320 |
FT-SE 100(EURONEXT) |
Mar16 |
160304 |
6142.50 |
6208.50 |
6137.50 |
6181.00 |
+72.50 |
128,932 |
597,067 |
-2,898 |
Jun16 |
160304 |
6089.50 |
6132.00 |
6084.00 |
6118.50 |
+73.00 |
414 |
11,239 |
+258 |
Sep16 |
160304 |
6068.50 |
6068.50 |
6068.50 |
6068.50 |
+73.00 |
0 |
1,761 |
+0 |
Total Volume and Open Interest |
129,346 |
610,067 |
-2,640 |
SPI 200(SFE) |
Mar16 |
160304 |
5075.0 |
5098.0 |
5059.0 |
5085.0 |
+8.0 |
46,295 |
253,401 |
-329 |
Jun16 |
160304 |
5054.0 |
5071.0 |
5054.0 |
5071.0 |
+8.0 |
1,864 |
4,706 |
+810 |
Sep16 |
160304 |
5022.0 |
5022.0 |
5022.0 |
5022.0 |
+8.0 |
0 |
812 |
+0 |
Total Volume and Open Interest |
48,255 |
260,983 |
+385 |
FTSE MIB(ISE) |
Mar16 |
160304 |
18430.00 |
18445.00 |
18055.00 |
18262.00 |
-53.00 |
35,592 |
61,221 |
-134 |
Jun16 |
160304 |
17955.00 |
18000.00 |
17650.00 |
17815.00 |
-53.00 |
874 |
3,772 |
+557 |
Sep16 |
160304 |
17738.00 |
17738.00 |
17738.00 |
17738.00 |
-55.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
36,466 |
64,995 |
+423 |
KOSPI 200(KFE) |
Mar16 |
160304 |
240.20 |
240.20 |
240.05 |
240.20 |
+0.20 |
130,677 |
128,456 |
+3,634 |
Jun16 |
160304 |
241.05 |
241.15 |
240.95 |
241.15 |
+0.35 |
2,669 |
8,830 |
+2,206 |
Sep16 |
160304 |
241.55 |
242.00 |
241.50 |
241.55 |
+0.55 |
15 |
377 |
+7 |
Total Volume and Open Interest |
133,361 |
139,725 |
+5,983 |
GSCI(CME) |
Mar16 |
160304 |
308.75 |
314.75 |
308.20 |
314.15 |
+6.95 |
323 |
10,852 |
-268 |
Apr16 |
160304 |
319.50 |
320.00 |
319.50 |
319.50 |
+7.15 |
281 |
802 |
+281 |
May16 |
160304 |
324.00 |
324.00 |
324.00 |
324.00 |
+7.15 |
|
|
|
Total Volume and Open Interest |
604 |
11,654 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|