|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 08, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160308 |
872.00 |
877.50 |
870.75 |
877.50 |
+4.00 |
6,143 |
1,765 |
-1,862 |
May16 |
160308 |
880.50 |
885.25 |
875.25 |
884.50 |
+2.75 |
188,596 |
343,964 |
-5,538 |
Jul16 |
160308 |
886.00 |
890.50 |
881.00 |
890.00 |
+2.75 |
75,033 |
169,785 |
+4,593 |
Aug16 |
160308 |
889.00 |
892.50 |
883.50 |
892.25 |
+2.75 |
8,220 |
19,721 |
+650 |
Sep16 |
160308 |
887.50 |
893.00 |
884.00 |
892.50 |
+3.00 |
3,206 |
9,181 |
+275 |
Nov16 |
160308 |
891.25 |
896.50 |
887.50 |
896.00 |
+3.00 |
27,204 |
136,493 |
+394 |
Jan17 |
160308 |
897.25 |
901.25 |
893.00 |
900.75 |
+3.00 |
735 |
3,416 |
-15 |
Mar17 |
160308 |
901.75 |
903.75 |
896.25 |
903.75 |
+3.25 |
888 |
8,464 |
-42 |
May17 |
160308 |
901.50 |
907.00 |
899.75 |
907.00 |
+3.25 |
269 |
3,068 |
+29 |
Jul17 |
160308 |
905.75 |
912.75 |
904.25 |
912.50 |
+3.75 |
334 |
2,522 |
+102 |
Aug17 |
160308 |
910.25 |
910.25 |
910.25 |
910.25 |
+3.75 |
0 |
48 |
+0 |
Sep17 |
160308 |
902.00 |
902.00 |
902.00 |
902.00 |
+3.25 |
0 |
35 |
+0 |
Nov17 |
160308 |
890.75 |
895.75 |
890.25 |
895.75 |
+2.75 |
141 |
2,998 |
+51 |
Jan18 |
160308 |
900.50 |
900.50 |
900.50 |
900.50 |
+2.75 |
0 |
11 |
+0 |
Total Volume and Open Interest |
310,769 |
701,541 |
-1,363 |
Soybean Meal(CBOT) |
Mar16 |
160308 |
267.50 |
271.00 |
266.60 |
270.80 |
+2.30 |
655 |
1,325 |
-392 |
May16 |
160308 |
270.70 |
273.40 |
268.70 |
272.80 |
+1.70 |
69,483 |
178,666 |
-7,392 |
Jul16 |
160308 |
273.00 |
275.70 |
271.20 |
275.20 |
+1.60 |
26,481 |
96,375 |
+4,244 |
Aug16 |
160308 |
274.50 |
276.80 |
272.40 |
276.30 |
+1.80 |
4,377 |
21,550 |
+134 |
Sep16 |
160308 |
275.80 |
277.80 |
273.60 |
277.20 |
+1.50 |
2,846 |
17,942 |
+203 |
Oct16 |
160308 |
276.40 |
278.10 |
274.30 |
277.50 |
+1.30 |
675 |
12,658 |
-41 |
Dec16 |
160308 |
277.90 |
279.70 |
275.80 |
279.00 |
+1.20 |
5,157 |
45,314 |
+397 |
Jan17 |
160308 |
277.80 |
280.70 |
277.60 |
280.20 |
+1.30 |
262 |
3,283 |
+65 |
Mar17 |
160308 |
279.60 |
281.80 |
279.10 |
281.30 |
+1.20 |
645 |
4,420 |
+99 |
May17 |
160308 |
280.00 |
282.40 |
280.00 |
282.00 |
+1.10 |
249 |
1,828 |
+94 |
Total Volume and Open Interest |
110,959 |
385,979 |
-2,557 |
Soybean Oil(CBOT) |
Mar16 |
160308 |
30.70 |
30.92 |
30.66 |
30.92 |
-0.03 |
1,118 |
792 |
-186 |
May16 |
160308 |
31.20 |
31.32 |
30.87 |
31.14 |
-0.03 |
62,076 |
173,687 |
-286 |
Jul16 |
160308 |
31.37 |
31.55 |
31.10 |
31.38 |
-0.03 |
22,096 |
100,814 |
+991 |
Aug16 |
160308 |
31.50 |
31.53 |
31.19 |
31.47 |
-0.03 |
4,645 |
22,062 |
-2 |
Sep16 |
160308 |
31.63 |
31.63 |
31.29 |
31.57 |
-0.02 |
2,087 |
13,423 |
+406 |
Oct16 |
160308 |
31.60 |
31.65 |
31.37 |
31.65 |
unch |
1,081 |
10,137 |
+5 |
Dec16 |
160308 |
31.90 |
31.90 |
31.55 |
31.85 |
+0.02 |
5,619 |
39,692 |
+247 |
Jan17 |
160308 |
32.02 |
32.10 |
31.81 |
32.10 |
+0.03 |
938 |
3,634 |
+447 |
Mar17 |
160308 |
32.18 |
32.27 |
31.98 |
32.27 |
+0.04 |
740 |
4,450 |
-5 |
May17 |
160308 |
32.31 |
32.43 |
32.16 |
32.43 |
+0.05 |
277 |
2,317 |
+103 |
Total Volume and Open Interest |
100,988 |
380,812 |
+1,634 |
Canola(WCE) |
Mar16 |
160308 |
455.8 |
455.8 |
455.8 |
455.8 |
+0.6 |
0 |
118 |
+0 |
May16 |
160308 |
456.5 |
458.8 |
453.5 |
457.8 |
+0.6 |
18,091 |
115,562 |
-1,790 |
Jul16 |
160308 |
461.8 |
463.5 |
458.6 |
462.3 |
-0.1 |
4,122 |
34,574 |
+410 |
Nov16 |
160308 |
468.8 |
470.5 |
465.8 |
469.5 |
-0.7 |
1,207 |
21,761 |
+572 |
Jan17 |
160308 |
472.2 |
474.3 |
471.5 |
474.3 |
-0.7 |
114 |
1,005 |
+65 |
Total Volume and Open Interest |
23,561 |
173,252 |
-716 |
Corn(CBOT) |
Mar16 |
160308 |
355.00 |
361.00 |
354.25 |
358.75 |
+3.75 |
2,335 |
6,674 |
-1,172 |
May16 |
160308 |
358.50 |
362.50 |
356.00 |
360.50 |
+1.50 |
181,243 |
669,048 |
-3,694 |
Jul16 |
160308 |
364.25 |
367.75 |
361.75 |
365.75 |
+1.00 |
63,923 |
291,835 |
+1,823 |
Sep16 |
160308 |
370.00 |
373.50 |
367.75 |
371.25 |
+0.75 |
12,615 |
131,109 |
+2,215 |
Dec16 |
160308 |
378.75 |
382.25 |
376.75 |
380.50 |
+1.00 |
22,136 |
179,770 |
-915 |
Mar17 |
160308 |
387.00 |
390.50 |
385.50 |
388.75 |
+0.75 |
1,848 |
33,327 |
+296 |
May17 |
160308 |
392.00 |
394.25 |
390.00 |
393.00 |
+1.00 |
266 |
5,256 |
+172 |
Jul17 |
160308 |
394.00 |
397.25 |
393.00 |
396.25 |
+1.00 |
672 |
14,076 |
+277 |
Sep17 |
160308 |
388.50 |
388.50 |
388.50 |
388.50 |
+0.75 |
45 |
1,799 |
+16 |
Dec17 |
160308 |
385.00 |
388.75 |
383.75 |
387.75 |
+2.00 |
226 |
12,082 |
+4 |
Total Volume and Open Interest |
285,317 |
1,347,052 |
-977 |
Wheat(CBOT) |
Mar16 |
160308 |
454.75 |
461.25 |
454.75 |
461.25 |
+3.50 |
330 |
386 |
-568 |
May16 |
160308 |
461.50 |
465.75 |
457.00 |
465.25 |
+2.50 |
66,558 |
236,801 |
-343 |
Jul16 |
160308 |
467.50 |
472.00 |
464.00 |
471.75 |
+2.75 |
25,716 |
116,228 |
-3,576 |
Sep16 |
160308 |
477.00 |
481.75 |
473.75 |
481.50 |
+2.75 |
7,933 |
25,244 |
+864 |
Dec16 |
160308 |
491.00 |
495.25 |
488.75 |
495.25 |
+2.00 |
7,155 |
41,477 |
+1,297 |
Mar17 |
160308 |
504.75 |
508.25 |
502.25 |
508.25 |
+1.75 |
1,496 |
9,811 |
+371 |
Total Volume and Open Interest |
110,251 |
432,833 |
-1,690 |
Wheat(KCBT) |
Mar16 |
160308 |
456.50 |
464.75 |
456.50 |
460.25 |
+0.50 |
100 |
96 |
-71 |
May16 |
160308 |
470.00 |
474.75 |
466.00 |
471.00 |
+0.25 |
15,883 |
102,563 |
-203 |
Jul16 |
160308 |
481.00 |
484.00 |
475.50 |
481.00 |
+0.75 |
7,767 |
68,993 |
-769 |
Sep16 |
160308 |
492.00 |
497.25 |
489.25 |
494.25 |
+0.75 |
829 |
10,750 |
+5 |
Dec16 |
160308 |
513.00 |
517.00 |
509.25 |
514.75 |
+1.25 |
1,138 |
20,451 |
+173 |
Mar17 |
160308 |
524.00 |
530.00 |
524.00 |
528.50 |
+1.25 |
889 |
8,321 |
+166 |
May17 |
160308 |
535.00 |
536.50 |
532.75 |
536.50 |
+1.25 |
205 |
2,486 |
-13 |
Total Volume and Open Interest |
26,903 |
214,174 |
-708 |
Wheat(MGE) |
Mar16 |
160308 |
506.00 |
506.00 |
506.00 |
506.00 |
unch |
1 |
167 |
-100 |
May16 |
160308 |
499.50 |
505.00 |
498.00 |
503.75 |
+3.00 |
3,879 |
30,085 |
-365 |
Jul16 |
160308 |
507.25 |
513.75 |
506.00 |
512.25 |
+3.50 |
1,755 |
20,157 |
+73 |
Sep16 |
160308 |
516.75 |
523.00 |
515.50 |
522.00 |
+3.50 |
633 |
8,511 |
+30 |
Dec16 |
160308 |
531.75 |
537.75 |
530.75 |
536.25 |
+3.00 |
438 |
7,219 |
+176 |
Mar17 |
160308 |
547.00 |
551.75 |
547.00 |
550.00 |
+2.25 |
150 |
3,275 |
+68 |
Total Volume and Open Interest |
6,858 |
70,452 |
-116 |
Oats(CBOT) |
Mar16 |
160308 |
177.75 |
177.75 |
174.00 |
177.00 |
+0.75 |
30 |
38 |
-2 |
May16 |
160308 |
188.00 |
189.50 |
186.00 |
188.75 |
+1.00 |
857 |
8,333 |
+24 |
Jul16 |
160308 |
199.00 |
199.00 |
196.00 |
197.75 |
unch |
490 |
2,193 |
+392 |
Sep16 |
160308 |
204.00 |
204.00 |
204.00 |
204.00 |
+0.75 |
6 |
141 |
+1 |
Total Volume and Open Interest |
1,411 |
11,024 |
+405 |
Rough Rice(CBOT) |
Mar16 |
160308 |
10.42 |
10.42 |
10.30 |
10.30 |
-0.16 |
16 |
31 |
-125 |
May16 |
160308 |
10.62 |
10.73 |
10.48 |
10.53 |
-0.16 |
311 |
10,085 |
+97 |
Jul16 |
160308 |
10.94 |
10.98 |
10.75 |
10.80 |
-0.16 |
23 |
1,522 |
+18 |
Sep16 |
160308 |
11.07 |
11.07 |
10.90 |
10.95 |
-0.15 |
2 |
194 |
+1 |
Total Volume and Open Interest |
352 |
11,849 |
-9 |
Live Cattle(CME) |
Apr16 |
160308 |
135.950 |
137.880 |
135.185 |
137.130 |
+1.180 |
20,163 |
111,723 |
-1,564 |
Jun16 |
160308 |
126.050 |
127.500 |
125.300 |
126.680 |
+0.600 |
14,066 |
84,949 |
+2,686 |
Aug16 |
160308 |
121.400 |
122.580 |
120.550 |
121.800 |
+0.370 |
6,730 |
42,484 |
+904 |
Oct16 |
160308 |
121.385 |
122.350 |
120.680 |
121.800 |
+0.165 |
3,534 |
28,757 |
+1,041 |
Dec16 |
160308 |
120.885 |
121.550 |
120.330 |
121.200 |
unch |
1,117 |
13,910 |
+319 |
Feb17 |
160308 |
120.080 |
120.830 |
119.635 |
120.500 |
+0.170 |
474 |
3,802 |
+119 |
Total Volume and Open Interest |
46,252 |
287,434 |
+3,540 |
Feeder Cattle(CME) |
Mar16 |
160308 |
157.900 |
159.535 |
156.985 |
158.985 |
+1.035 |
1,570 |
5,681 |
-559 |
Apr16 |
160308 |
157.600 |
159.500 |
156.485 |
158.785 |
+0.935 |
3,623 |
11,999 |
-415 |
May16 |
160308 |
156.900 |
159.080 |
156.100 |
158.485 |
+1.105 |
2,488 |
9,723 |
+164 |
Aug16 |
160308 |
157.330 |
159.285 |
156.550 |
158.785 |
+1.035 |
1,511 |
9,530 |
+149 |
Sep16 |
160308 |
155.900 |
157.650 |
155.235 |
157.200 |
+0.800 |
520 |
1,372 |
+84 |
Oct16 |
160308 |
154.000 |
155.535 |
153.000 |
154.900 |
+0.800 |
372 |
1,084 |
+93 |
Nov16 |
160308 |
149.880 |
151.580 |
149.235 |
150.830 |
+0.595 |
82 |
1,071 |
+18 |
Total Volume and Open Interest |
10,181 |
40,532 |
-466 |
Lean Hogs(CME) |
Apr16 |
160308 |
70.180 |
70.200 |
69.480 |
69.785 |
-0.265 |
16,056 |
66,008 |
-2,611 |
May16 |
160308 |
77.000 |
77.900 |
77.000 |
77.885 |
+0.735 |
74 |
1,635 |
+33 |
Jun16 |
160308 |
81.330 |
81.600 |
80.930 |
81.500 |
+0.300 |
11,001 |
52,102 |
+1,867 |
Jul16 |
160308 |
80.830 |
81.080 |
80.580 |
81.000 |
+0.100 |
3,071 |
16,710 |
+133 |
Aug16 |
160308 |
80.250 |
80.430 |
79.980 |
80.400 |
+0.050 |
3,307 |
24,107 |
+1,361 |
Oct16 |
160308 |
68.450 |
68.885 |
68.385 |
68.830 |
+0.130 |
998 |
20,408 |
+332 |
Dec16 |
160308 |
63.650 |
63.985 |
63.580 |
63.950 |
+0.150 |
575 |
14,276 |
+323 |
Feb17 |
160308 |
66.000 |
66.285 |
65.930 |
66.225 |
+0.225 |
166 |
3,802 |
+79 |
Total Volume and Open Interest |
35,301 |
199,982 |
+1,555 |
Class III Milk(CME) |
Mar16 |
160308 |
13.89 |
13.90 |
13.81 |
13.87 |
unch |
84 |
4,244 |
-32 |
Apr16 |
160308 |
13.69 |
13.69 |
13.57 |
13.64 |
+0.01 |
400 |
5,141 |
+23 |
May16 |
160308 |
13.66 |
13.66 |
13.52 |
13.57 |
+0.03 |
143 |
4,067 |
+70 |
Jun16 |
160308 |
13.57 |
13.62 |
13.57 |
13.62 |
-0.01 |
67 |
3,447 |
+19 |
Jul16 |
160308 |
14.00 |
14.03 |
13.99 |
14.00 |
unch |
42 |
2,827 |
+26 |
Aug16 |
160308 |
14.48 |
14.48 |
14.42 |
14.43 |
-0.01 |
4 |
2,450 |
-1 |
Sep16 |
160308 |
14.74 |
14.75 |
14.72 |
14.72 |
-0.02 |
10 |
2,433 |
+8 |
Oct16 |
160308 |
15.00 |
15.00 |
14.95 |
15.00 |
unch |
1 |
1,963 |
+1 |
Nov16 |
160308 |
15.00 |
15.00 |
15.00 |
15.00 |
unch |
3 |
1,858 |
+2 |
Dec16 |
160308 |
15.00 |
15.01 |
15.00 |
15.00 |
unch |
3 |
1,754 |
+3 |
Jan17 |
160308 |
15.00 |
15.00 |
14.96 |
14.96 |
-0.04 |
3 |
310 |
+3 |
Feb17 |
160308 |
15.01 |
15.01 |
14.99 |
15.00 |
unch |
4 |
241 |
+0 |
Mar17 |
160308 |
15.15 |
15.16 |
15.12 |
15.12 |
-0.03 |
3 |
202 |
+0 |
Total Volume and Open Interest |
767 |
31,690 |
+122 |
Cocoa(ICE) |
Mar16 |
160308 |
2954 |
2954 |
2954 |
2954 |
-40 |
105 |
100 |
+85 |
May16 |
160308 |
3007 |
3015 |
2944 |
2970 |
-40 |
23,707 |
87,171 |
-2,390 |
Jul16 |
160308 |
3006 |
3013 |
2945 |
2970 |
-39 |
9,833 |
56,348 |
+1,216 |
Sep16 |
160308 |
2990 |
2996 |
2933 |
2954 |
-37 |
3,817 |
39,110 |
+761 |
Dec16 |
160308 |
2960 |
2965 |
2908 |
2924 |
-34 |
1,675 |
19,815 |
+549 |
Mar17 |
160308 |
2937 |
2937 |
2887 |
2903 |
-32 |
549 |
23,845 |
-120 |
May17 |
160308 |
2916 |
2925 |
2881 |
2897 |
-30 |
59 |
4,314 |
+36 |
Total Volume and Open Interest |
39,945 |
237,372 |
+270 |
Coffee "C"(ICE) |
Mar16 |
160308 |
119.00 |
120.80 |
116.90 |
120.20 |
+1.55 |
10 |
78 |
-3 |
May16 |
160308 |
120.30 |
121.95 |
119.00 |
121.70 |
+0.80 |
22,650 |
93,249 |
-1,823 |
Jul16 |
160308 |
121.40 |
123.80 |
120.85 |
123.60 |
+0.90 |
6,071 |
40,111 |
-275 |
Sep16 |
160308 |
123.65 |
125.50 |
122.65 |
125.35 |
+0.95 |
3,219 |
23,462 |
+214 |
Dec16 |
160308 |
125.40 |
127.35 |
124.50 |
127.25 |
+0.95 |
1,788 |
24,242 |
-70 |
Mar17 |
160308 |
127.70 |
129.20 |
126.80 |
129.20 |
+1.05 |
395 |
6,405 |
+65 |
Total Volume and Open Interest |
34,367 |
194,252 |
-1,772 |
Orange Juice(ICE) |
Mar16 |
160308 |
118.35 |
118.35 |
118.35 |
118.35 |
+4.40 |
2 |
298 |
+0 |
May16 |
160308 |
119.00 |
123.40 |
118.30 |
122.25 |
+4.20 |
816 |
8,989 |
+145 |
Jul16 |
160308 |
118.80 |
123.00 |
118.40 |
123.00 |
+4.20 |
153 |
1,393 |
+8 |
Sep16 |
160308 |
119.45 |
124.00 |
119.45 |
124.00 |
+4.20 |
130 |
794 |
+122 |
Nov16 |
160308 |
120.50 |
124.80 |
120.50 |
124.80 |
+4.20 |
51 |
225 |
+40 |
Jan17 |
160308 |
122.25 |
126.20 |
122.25 |
126.20 |
+3.95 |
7 |
17 |
+4 |
Total Volume and Open Interest |
1,159 |
11,717 |
+319 |
Sugar #11(ICE) |
May16 |
160308 |
14.60 |
14.87 |
14.44 |
14.86 |
+0.20 |
51,717 |
302,140 |
-1,185 |
Jul16 |
160308 |
14.53 |
14.79 |
14.38 |
14.78 |
+0.17 |
23,009 |
205,867 |
-3,335 |
Oct16 |
160308 |
14.70 |
14.96 |
14.57 |
14.95 |
+0.18 |
13,039 |
109,574 |
+197 |
Mar17 |
160308 |
15.24 |
15.45 |
15.11 |
15.45 |
+0.19 |
5,230 |
76,069 |
+117 |
May17 |
160308 |
15.09 |
15.30 |
14.96 |
15.30 |
+0.18 |
1,234 |
10,928 |
+352 |
Jul17 |
160308 |
14.92 |
15.13 |
14.80 |
15.13 |
+0.18 |
870 |
17,364 |
-305 |
Oct17 |
160308 |
14.80 |
15.09 |
14.77 |
15.09 |
+0.15 |
650 |
15,329 |
+34 |
Mar18 |
160308 |
15.22 |
15.34 |
15.22 |
15.34 |
+0.12 |
95 |
5,991 |
+59 |
Total Volume and Open Interest |
95,900 |
748,119 |
-4,064 |
London Cocoa(LCE) |
Mar16 |
160308 |
2209 |
2216 |
2189 |
2196 |
-19 |
10,059 |
26,198 |
-7,389 |
May16 |
160308 |
2207 |
2216 |
2176 |
2192 |
-20 |
14,661 |
68,079 |
+2,903 |
Jul16 |
160308 |
2195 |
2205 |
2167 |
2181 |
-19 |
15,917 |
57,492 |
-1,496 |
Sep16 |
160308 |
2181 |
2183 |
2146 |
2160 |
-19 |
4,636 |
51,070 |
+910 |
Dec16 |
160308 |
2136 |
2138 |
2102 |
2116 |
-18 |
2,512 |
37,245 |
+129 |
Mar17 |
160308 |
2102 |
2105 |
2075 |
2085 |
-16 |
1,981 |
35,273 |
+321 |
May17 |
160308 |
2103 |
2103 |
2081 |
2083 |
-17 |
434 |
3,498 |
+67 |
Total Volume and Open Interest |
50,503 |
279,934 |
-4,376 |
London Sugar(LCE) |
May16 |
160308 |
421.00 |
426.50 |
417.80 |
426.10 |
+4.50 |
8,571 |
38,838 |
+1,804 |
Aug16 |
160308 |
415.70 |
421.80 |
413.60 |
421.60 |
+4.60 |
3,418 |
23,483 |
+1,016 |
Oct16 |
160308 |
412.20 |
417.00 |
410.00 |
417.00 |
+4.00 |
1,146 |
11,346 |
+265 |
Dec16 |
160308 |
410.60 |
417.60 |
410.60 |
417.50 |
+4.00 |
192 |
5,658 |
+12 |
Mar17 |
160308 |
415.00 |
421.40 |
414.10 |
421.30 |
+4.60 |
114 |
3,957 |
+12 |
Total Volume and Open Interest |
13,448 |
85,805 |
+3,114 |
Cotton(ICE) |
Mar16 |
160308 |
58.21 |
58.21 |
58.21 |
58.21 |
-0.71 |
0 |
224 |
+0 |
May16 |
160308 |
57.29 |
57.30 |
56.53 |
56.86 |
-0.52 |
11,436 |
122,787 |
-1,612 |
Jul16 |
160308 |
57.22 |
57.22 |
56.52 |
56.81 |
-0.54 |
4,795 |
43,159 |
+901 |
Oct16 |
160308 |
56.72 |
56.72 |
56.72 |
56.72 |
-0.54 |
0 |
2 |
+0 |
Dec16 |
160308 |
57.23 |
57.23 |
56.45 |
56.78 |
-0.48 |
2,065 |
31,461 |
+676 |
Mar17 |
160308 |
58.01 |
58.01 |
57.35 |
57.67 |
-0.46 |
235 |
5,596 |
+43 |
Total Volume and Open Interest |
18,756 |
207,341 |
+183 |
Lumber(CME) |
Mar16 |
160308 |
283.8 |
283.8 |
275.7 |
280.6 |
+1.9 |
219 |
377 |
-78 |
May16 |
160308 |
284.4 |
284.5 |
275.1 |
282.8 |
+1.2 |
918 |
3,226 |
+87 |
Jul16 |
160308 |
281.6 |
281.8 |
276.2 |
281.5 |
+0.5 |
99 |
532 |
-10 |
Sep16 |
160308 |
278.0 |
280.6 |
278.0 |
280.6 |
-0.8 |
13 |
79 |
+6 |
Total Volume and Open Interest |
1,252 |
4,256 |
+5 |
Crude Oil(NYM) |
Apr16 |
160308 |
37.94 |
38.39 |
36.12 |
36.50 |
-1.40 |
578,290 |
478,769 |
+7,453 |
May16 |
160308 |
39.80 |
40.32 |
38.03 |
38.42 |
-1.40 |
151,706 |
305,266 |
+8,623 |
Jun16 |
160308 |
40.99 |
41.49 |
39.18 |
39.58 |
-1.45 |
93,977 |
208,932 |
+21 |
Jul16 |
160308 |
41.75 |
42.31 |
40.05 |
40.46 |
-1.46 |
30,253 |
93,675 |
+2,236 |
Aug16 |
160308 |
42.35 |
42.92 |
40.76 |
41.11 |
-1.45 |
15,582 |
57,890 |
+744 |
Sep16 |
160308 |
42.91 |
43.37 |
41.25 |
41.61 |
-1.45 |
19,357 |
74,037 |
-345 |
Oct16 |
160308 |
43.20 |
43.75 |
41.66 |
42.00 |
-1.47 |
6,592 |
43,568 |
+276 |
Nov16 |
160308 |
43.31 |
43.91 |
41.96 |
42.35 |
-1.48 |
6,399 |
40,603 |
+470 |
Dec16 |
160308 |
43.96 |
44.40 |
42.25 |
42.67 |
-1.47 |
60,727 |
189,270 |
+3,403 |
Jan17 |
160308 |
44.10 |
44.63 |
42.60 |
42.95 |
-1.45 |
5,333 |
33,053 |
-309 |
Feb17 |
160308 |
44.33 |
44.60 |
42.93 |
43.22 |
-1.42 |
3,954 |
15,351 |
+591 |
Mar17 |
160308 |
44.15 |
44.84 |
43.11 |
43.49 |
-1.39 |
6,024 |
32,132 |
+272 |
Apr17 |
160308 |
45.00 |
45.00 |
43.75 |
43.75 |
-1.36 |
1,587 |
11,288 |
+159 |
May17 |
160308 |
45.12 |
45.12 |
44.01 |
44.01 |
-1.34 |
913 |
9,570 |
+29 |
Jun17 |
160308 |
45.06 |
45.73 |
43.90 |
44.25 |
-1.32 |
9,288 |
42,411 |
+1,438 |
Jul17 |
160308 |
45.19 |
45.19 |
44.46 |
44.46 |
-1.30 |
587 |
7,209 |
+143 |
Total Volume and Open Interest |
1,029,008 |
1,839,594 |
+25,160 |
e-miNY Crude Oil(NYM) |
Apr16 |
160308 |
37.925 |
38.400 |
36.150 |
36.500 |
-1.400 |
13,295 |
5,236 |
+56 |
May16 |
160308 |
39.775 |
40.300 |
38.075 |
38.425 |
-1.400 |
531 |
556 |
+40 |
Jun16 |
160308 |
41.000 |
41.400 |
39.200 |
39.575 |
-1.450 |
110 |
340 |
+16 |
Jul16 |
160308 |
41.450 |
42.300 |
40.375 |
40.450 |
-1.475 |
14 |
184 |
+0 |
Aug16 |
160308 |
41.825 |
41.825 |
41.100 |
41.100 |
-1.450 |
3 |
55 |
+0 |
Sep16 |
160308 |
41.600 |
41.600 |
41.600 |
41.600 |
-1.450 |
1 |
76 |
+0 |
Oct16 |
160308 |
42.000 |
42.000 |
42.000 |
42.000 |
-1.475 |
0 |
42 |
+0 |
Nov16 |
160308 |
42.350 |
42.350 |
42.350 |
42.350 |
-1.475 |
0 |
10 |
+0 |
Dec16 |
160308 |
44.150 |
44.150 |
42.675 |
42.675 |
-1.475 |
11 |
229 |
+2 |
Jan17 |
160308 |
42.950 |
42.950 |
42.950 |
42.950 |
-1.450 |
0 |
7 |
+0 |
Total Volume and Open Interest |
13,967 |
7,282 |
+114 |
NY Harbor ULSD(NYM) |
Apr16 |
160308 |
122.36 |
124.25 |
119.46 |
120.00 |
-2.25 |
53,936 |
90,050 |
+1,601 |
May16 |
160308 |
123.77 |
125.63 |
120.79 |
121.23 |
-2.52 |
25,328 |
67,452 |
+441 |
Jun16 |
160308 |
125.38 |
127.25 |
122.37 |
122.82 |
-2.68 |
21,883 |
47,706 |
+1,206 |
Jul16 |
160308 |
127.13 |
129.13 |
124.37 |
124.70 |
-2.79 |
10,258 |
27,967 |
-21 |
Aug16 |
160308 |
128.28 |
131.16 |
126.39 |
126.75 |
-2.86 |
6,874 |
17,968 |
+477 |
Sep16 |
160308 |
131.43 |
132.75 |
128.60 |
128.92 |
-2.92 |
5,449 |
16,525 |
+502 |
Oct16 |
160308 |
132.80 |
135.28 |
130.67 |
131.00 |
-2.98 |
3,769 |
9,203 |
+175 |
Nov16 |
160308 |
136.50 |
137.08 |
132.50 |
133.00 |
-3.05 |
3,362 |
7,835 |
+268 |
Dec16 |
160308 |
137.04 |
138.87 |
134.31 |
134.73 |
-3.13 |
5,601 |
40,071 |
+1,475 |
Jan17 |
160308 |
139.88 |
139.88 |
136.07 |
136.21 |
-3.23 |
432 |
15,012 |
+64 |
Feb17 |
160308 |
139.81 |
141.10 |
137.29 |
137.29 |
-3.29 |
235 |
3,397 |
+86 |
Mar17 |
160308 |
140.33 |
141.59 |
137.75 |
137.75 |
-3.32 |
193 |
4,884 |
+42 |
Apr17 |
160308 |
141.40 |
141.50 |
137.54 |
137.54 |
-3.30 |
166 |
1,699 |
+25 |
May17 |
160308 |
140.72 |
140.72 |
137.80 |
137.80 |
-3.22 |
194 |
1,445 |
-59 |
Total Volume and Open Interest |
138,547 |
368,953 |
+6,531 |
RBOB Gasoline(NYM) |
Apr16 |
160308 |
139.25 |
141.60 |
137.73 |
138.78 |
-0.49 |
54,373 |
106,227 |
-1,240 |
May16 |
160308 |
142.72 |
145.06 |
141.14 |
142.22 |
-0.74 |
36,117 |
73,860 |
+4,228 |
Jun16 |
160308 |
144.49 |
146.64 |
142.70 |
143.73 |
-0.93 |
23,499 |
46,212 |
+809 |
Jul16 |
160308 |
144.57 |
146.47 |
142.85 |
143.77 |
-1.02 |
12,889 |
33,248 |
+157 |
Aug16 |
160308 |
142.05 |
145.18 |
141.35 |
142.27 |
-1.14 |
9,288 |
29,071 |
+151 |
Sep16 |
160308 |
140.19 |
142.58 |
138.74 |
139.67 |
-1.29 |
9,110 |
34,731 |
-345 |
Oct16 |
160308 |
127.34 |
129.11 |
125.34 |
126.03 |
-1.56 |
5,754 |
18,408 |
-128 |
Nov16 |
160308 |
125.46 |
125.73 |
122.30 |
122.98 |
-1.72 |
3,917 |
11,928 |
-33 |
Dec16 |
160308 |
122.42 |
124.28 |
120.60 |
121.29 |
-1.83 |
5,682 |
30,579 |
+306 |
Jan17 |
160308 |
122.62 |
123.60 |
121.25 |
121.53 |
-1.90 |
412 |
4,544 |
-114 |
Total Volume and Open Interest |
163,494 |
416,714 |
+4,130 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160308 |
138.80 |
138.80 |
138.78 |
138.80 |
-0.50 |
0 |
1 |
+0 |
May16 |
160308 |
142.20 |
142.22 |
142.20 |
142.20 |
-0.80 |
|
|
|
Jun16 |
160308 |
143.70 |
143.73 |
143.70 |
143.70 |
-1.00 |
|
|
|
Jul16 |
160308 |
143.80 |
143.80 |
143.77 |
143.80 |
-1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr16 |
160308 |
1.707 |
1.740 |
1.678 |
1.712 |
+0.022 |
100,277 |
282,928 |
-5,355 |
May16 |
160308 |
1.797 |
1.828 |
1.772 |
1.803 |
+0.014 |
42,242 |
213,276 |
+4,330 |
Jun16 |
160308 |
1.902 |
1.926 |
1.875 |
1.906 |
+0.014 |
23,823 |
58,614 |
-431 |
Jul16 |
160308 |
2.001 |
2.016 |
1.970 |
2.001 |
+0.015 |
25,576 |
78,518 |
+2,629 |
Aug16 |
160308 |
2.039 |
2.063 |
2.019 |
2.051 |
+0.016 |
12,951 |
35,568 |
-110 |
Sep16 |
160308 |
2.068 |
2.077 |
2.030 |
2.066 |
+0.016 |
11,912 |
74,147 |
+1,803 |
Oct16 |
160308 |
2.094 |
2.120 |
2.070 |
2.105 |
+0.011 |
21,890 |
71,578 |
+1,075 |
Nov16 |
160308 |
2.267 |
2.292 |
2.248 |
2.271 |
-0.002 |
6,558 |
25,108 |
+385 |
Dec16 |
160308 |
2.545 |
2.563 |
2.520 |
2.539 |
-0.010 |
6,926 |
31,469 |
+141 |
Jan17 |
160308 |
2.672 |
2.690 |
2.650 |
2.670 |
-0.007 |
15,478 |
54,439 |
+684 |
Feb17 |
160308 |
2.679 |
2.683 |
2.652 |
2.669 |
-0.007 |
2,065 |
13,144 |
+132 |
Mar17 |
160308 |
2.639 |
2.654 |
2.623 |
2.641 |
-0.005 |
3,538 |
35,705 |
+313 |
Apr17 |
160308 |
2.491 |
2.496 |
2.468 |
2.492 |
+0.002 |
2,685 |
32,918 |
+1,051 |
May17 |
160308 |
2.496 |
2.511 |
2.496 |
2.511 |
unch |
306 |
7,321 |
+122 |
Jun17 |
160308 |
2.543 |
2.560 |
2.535 |
2.560 |
+0.005 |
253 |
4,017 |
+205 |
Jul17 |
160308 |
2.590 |
2.606 |
2.590 |
2.606 |
+0.007 |
150 |
3,562 |
+91 |
Total Volume and Open Interest |
277,442 |
1,061,786 |
+4,293 |
Brent Crude Oil(ICE) |
May16 |
160308 |
40.71 |
41.48 |
39.31 |
39.65 |
-1.19 |
295,792 |
507,026 |
-12,345 |
Jun16 |
160308 |
41.41 |
42.08 |
39.90 |
40.24 |
-1.24 |
142,255 |
310,482 |
-7,749 |
Jul16 |
160308 |
41.89 |
42.61 |
40.42 |
40.78 |
-1.28 |
59,633 |
172,038 |
+3,449 |
Aug16 |
160308 |
42.50 |
43.19 |
41.01 |
41.37 |
-1.31 |
38,544 |
98,820 |
+2,843 |
Sep16 |
160308 |
43.07 |
43.72 |
41.57 |
41.93 |
-1.32 |
38,790 |
136,099 |
+993 |
Oct16 |
160308 |
43.58 |
44.18 |
42.12 |
42.43 |
-1.32 |
16,661 |
67,580 |
+1,809 |
Nov16 |
160308 |
43.98 |
44.61 |
42.64 |
42.90 |
-1.31 |
12,024 |
63,143 |
+14 |
Dec16 |
160308 |
44.45 |
45.05 |
42.98 |
43.34 |
-1.30 |
84,169 |
313,098 |
+6,382 |
Jan17 |
160308 |
44.61 |
45.35 |
43.51 |
43.73 |
-1.28 |
5,537 |
45,730 |
-267 |
Feb17 |
160308 |
45.63 |
45.63 |
44.10 |
44.10 |
-1.26 |
6,497 |
41,676 |
+121 |
Mar17 |
160308 |
45.60 |
45.75 |
44.47 |
44.47 |
-1.25 |
6,742 |
33,204 |
-178 |
Apr17 |
160308 |
45.54 |
45.54 |
44.82 |
44.82 |
-1.23 |
1,440 |
17,503 |
+409 |
May17 |
160308 |
46.51 |
46.51 |
45.13 |
45.13 |
-1.21 |
1,010 |
15,543 |
+78 |
Jun17 |
160308 |
46.26 |
46.95 |
45.06 |
45.41 |
-1.18 |
14,094 |
58,217 |
+2,679 |
Total Volume and Open Interest |
760,776 |
2,190,226 |
+4,853 |
Gas Oil(ICE) |
Mar16 |
160308 |
362.75 |
369.75 |
355.00 |
359.75 |
+4.75 |
32,859 |
68,894 |
-11,075 |
Apr16 |
160308 |
367.75 |
374.00 |
358.75 |
364.00 |
+3.75 |
85,295 |
134,225 |
-9,779 |
May16 |
160308 |
371.75 |
377.50 |
362.50 |
367.75 |
+3.25 |
46,400 |
93,661 |
+4,606 |
Jun16 |
160308 |
376.50 |
381.75 |
367.00 |
372.25 |
+3.00 |
23,856 |
82,194 |
+847 |
Jul16 |
160308 |
381.00 |
386.50 |
372.25 |
377.25 |
+2.75 |
6,954 |
38,342 |
-95 |
Aug16 |
160308 |
384.00 |
391.50 |
379.25 |
382.50 |
+2.50 |
4,860 |
29,958 |
+167 |
Sep16 |
160308 |
389.00 |
396.75 |
382.50 |
387.50 |
+2.50 |
6,925 |
31,920 |
+452 |
Oct16 |
160308 |
393.25 |
401.25 |
390.00 |
392.75 |
+2.50 |
5,970 |
24,371 |
+1,241 |
Nov16 |
160308 |
397.25 |
404.75 |
392.75 |
396.25 |
+2.25 |
4,326 |
15,959 |
+64 |
Dec16 |
160308 |
403.50 |
408.25 |
394.75 |
399.25 |
+2.25 |
12,456 |
89,110 |
+618 |
Total Volume and Open Interest |
235,312 |
768,512 |
-12,124 |
Ethanol(CBOT) |
Apr16 |
160308 |
1.385 |
1.391 |
1.382 |
1.385 |
-0.010 |
345 |
1,607 |
-93 |
May16 |
160308 |
1.394 |
1.406 |
1.394 |
1.403 |
-0.002 |
234 |
918 |
+49 |
Jun16 |
160308 |
1.403 |
1.403 |
1.400 |
1.400 |
-0.002 |
131 |
174 |
-94 |
Jul16 |
160308 |
1.397 |
1.397 |
1.397 |
1.397 |
-0.002 |
91 |
532 |
-9 |
Aug16 |
160308 |
1.388 |
1.388 |
1.388 |
1.388 |
-0.002 |
5 |
112 |
+5 |
Sep16 |
160308 |
1.379 |
1.379 |
1.379 |
1.379 |
-0.002 |
6 |
157 |
+5 |
Oct16 |
160308 |
1.369 |
1.369 |
1.369 |
1.369 |
-0.002 |
15 |
149 |
-12 |
Nov16 |
160308 |
1.359 |
1.359 |
1.359 |
1.359 |
-0.002 |
0 |
80 |
+0 |
Total Volume and Open Interest |
827 |
4,062 |
-149 |
WTI Crude Oil(ICE) |
Apr16 |
160308 |
37.85 |
38.40 |
36.15 |
36.50 |
-1.40 |
37,968 |
66,044 |
-1,083 |
May16 |
160308 |
39.73 |
40.31 |
38.06 |
38.42 |
-1.40 |
48,965 |
90,831 |
+4,425 |
Jun16 |
160308 |
40.89 |
41.45 |
39.22 |
39.58 |
-1.45 |
32,204 |
80,102 |
-890 |
Jul16 |
160308 |
41.52 |
42.25 |
40.06 |
40.46 |
-1.46 |
13,228 |
21,150 |
+255 |
Aug16 |
160308 |
41.83 |
42.83 |
40.71 |
41.11 |
-1.45 |
6,323 |
9,574 |
+57 |
Sep16 |
160308 |
42.27 |
43.31 |
41.23 |
41.61 |
-1.45 |
4,535 |
20,160 |
+36 |
Oct16 |
160308 |
42.67 |
43.68 |
41.60 |
42.00 |
-1.47 |
2,468 |
4,675 |
-152 |
Nov16 |
160308 |
43.04 |
44.03 |
42.35 |
42.35 |
-1.48 |
1,074 |
9,837 |
-48 |
Dec16 |
160308 |
43.38 |
44.40 |
42.28 |
42.67 |
-1.47 |
9,613 |
64,512 |
+483 |
Jan17 |
160308 |
42.95 |
42.95 |
42.95 |
42.95 |
-1.45 |
1,004 |
5,011 |
-31 |
Feb17 |
160308 |
43.22 |
43.22 |
43.22 |
43.22 |
-1.42 |
217 |
3,752 |
-14 |
Mar17 |
160308 |
43.49 |
43.49 |
43.49 |
43.49 |
-1.39 |
204 |
2,741 |
+65 |
Apr17 |
160308 |
43.75 |
43.75 |
43.75 |
43.75 |
-1.36 |
27 |
1,917 |
+12 |
May17 |
160308 |
44.01 |
44.01 |
44.01 |
44.01 |
-1.34 |
19 |
1,094 |
+3 |
Jun17 |
160308 |
44.94 |
44.94 |
44.25 |
44.25 |
-1.32 |
1,427 |
16,524 |
+3 |
Jul17 |
160308 |
44.46 |
44.46 |
44.46 |
44.46 |
-1.30 |
16 |
1,123 |
-6 |
Total Volume and Open Interest |
163,045 |
454,979 |
+3,564 |
US Dollar Index(ICE) |
Mar16 |
160308 |
97.070 |
97.280 |
96.895 |
97.205 |
+0.120 |
33,764 |
55,879 |
-888 |
Jun16 |
160308 |
97.145 |
97.335 |
96.945 |
97.265 |
+0.120 |
3,613 |
6,849 |
+494 |
Sep16 |
160308 |
97.150 |
97.320 |
97.140 |
97.320 |
+0.155 |
39 |
630 |
-3 |
Total Volume and Open Interest |
37,425 |
63,437 |
-397 |
Australian Dollar(CME) |
Mar16 |
160308 |
74.63 |
74.69 |
74.09 |
74.48 |
-0.20 |
116,409 |
131,214 |
-1,060 |
Jun16 |
160308 |
74.32 |
74.37 |
73.77 |
74.17 |
-0.20 |
5,621 |
5,610 |
+1,476 |
Sep16 |
160308 |
73.70 |
73.87 |
73.39 |
73.87 |
-0.19 |
3 |
51 |
+2 |
Total Volume and Open Interest |
122,037 |
136,904 |
+422 |
British Pound(CME) |
Mar16 |
160308 |
142.61 |
142.77 |
141.74 |
142.17 |
-0.47 |
100,768 |
251,161 |
-13,278 |
Jun16 |
160308 |
142.65 |
142.81 |
141.77 |
142.22 |
-0.47 |
12,495 |
31,506 |
+9,774 |
Sep16 |
160308 |
142.15 |
142.49 |
141.94 |
142.34 |
-0.47 |
30 |
310 |
-11 |
Total Volume and Open Interest |
113,293 |
283,076 |
-3,515 |
Canadian Dollar(CME) |
Mar16 |
160308 |
75.25 |
75.26 |
74.49 |
74.64 |
-0.67 |
70,249 |
149,239 |
-48 |
Jun16 |
160308 |
75.24 |
75.27 |
74.51 |
74.66 |
-0.66 |
3,304 |
8,861 |
+803 |
Sep16 |
160308 |
75.28 |
75.29 |
74.57 |
74.68 |
-0.68 |
26 |
1,239 |
-12 |
Dec16 |
160308 |
74.94 |
74.94 |
74.61 |
74.73 |
-0.66 |
3 |
866 |
+1 |
Total Volume and Open Interest |
73,585 |
160,268 |
+741 |
Japanese Yen(CME) |
Mar16 |
160308 |
88.23 |
88.96 |
88.10 |
88.82 |
+0.50 |
175,547 |
248,577 |
-4,233 |
Jun16 |
160308 |
88.48 |
89.22 |
88.36 |
89.07 |
+0.50 |
16,407 |
18,993 |
+11,156 |
Sep16 |
160308 |
89.00 |
89.50 |
88.99 |
89.42 |
+0.50 |
2 |
193 |
+1 |
Total Volume and Open Interest |
191,956 |
267,839 |
+6,924 |
Swiss Franc(CME) |
Mar16 |
160308 |
100.47 |
101.02 |
100.32 |
100.38 |
-0.17 |
24,210 |
44,695 |
-422 |
Jun16 |
160308 |
100.98 |
101.45 |
100.76 |
100.81 |
-0.18 |
789 |
2,583 |
+261 |
Sep16 |
160308 |
101.36 |
101.94 |
101.36 |
101.36 |
-0.19 |
0 |
19 |
+0 |
Total Volume and Open Interest |
24,999 |
47,319 |
-161 |
EuroFX(CME) |
Mar16 |
160308 |
110.18 |
110.60 |
109.94 |
110.05 |
-0.14 |
331,761 |
385,977 |
-14,983 |
Jun16 |
160308 |
110.48 |
110.92 |
110.27 |
110.37 |
-0.14 |
26,618 |
30,593 |
+12,322 |
Sep16 |
160308 |
110.93 |
111.30 |
110.69 |
110.78 |
-0.14 |
258 |
1,069 |
+66 |
Total Volume and Open Interest |
358,688 |
418,648 |
-2,578 |
Mexican Peso(CME) |
Mar16 |
160308 |
562.75 |
563.50 |
557.00 |
559.13 |
-4.25 |
50,041 |
76,583 |
-3,174 |
Apr16 |
160308 |
557.50 |
557.50 |
557.50 |
557.50 |
-4.25 |
|
|
|
Total Volume and Open Interest |
52,104 |
137,901 |
-2,904 |
Brazilian Real(CME) |
Apr16 |
160308 |
262.00 |
266.45 |
261.75 |
264.95 |
+2.65 |
7,457 |
15,379 |
-300 |
May16 |
160308 |
263.00 |
263.00 |
263.00 |
263.00 |
+2.65 |
16 |
12 |
+8 |
Jun16 |
160308 |
258.80 |
260.75 |
257.00 |
260.60 |
+2.65 |
2,183 |
2,335 |
+426 |
Jul16 |
160308 |
258.35 |
258.35 |
258.35 |
258.35 |
+2.70 |
2 |
15 |
+0 |
Total Volume and Open Interest |
9,678 |
17,761 |
+154 |
30-Year T-Bonds(CBOT) |
Mar16 |
160308 |
163~200 |
166~040 |
163~200 |
165~090 |
+1~200 |
7,206 |
16,102 |
-2,174 |
Jun16 |
160308 |
162~100 |
164~270 |
162~060 |
163~300 |
+1~200 |
296,818 |
505,273 |
-1,451 |
Sep16 |
160308 |
163~060 |
163~060 |
162~220 |
162~220 |
+1~200 |
0 |
20 |
+0 |
Total Volume and Open Interest |
304,024 |
521,395 |
-3,625 |
10-Year T-Notes(CBOT) |
Mar16 |
160308 |
129~120 |
130~030 |
129~120 |
129~295 |
+0~185 |
46,711 |
95,329 |
-14,594 |
Jun16 |
160308 |
128~305 |
129~225 |
128~290 |
129~160 |
+0~185 |
1,584,094 |
2,768,669 |
-4,607 |
Sep16 |
160308 |
129~040 |
129~040 |
129~040 |
129~040 |
+0~185 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,630,805 |
2,863,999 |
-19,201 |
5-Year T-Notes(CBOT) |
Mar16 |
160308 |
120~086 |
120~186 |
120~086 |
120~152 |
+0~102 |
63,206 |
136,991 |
-19,421 |
Jun16 |
160308 |
119~306 |
120~130 |
119~294 |
120~090 |
+0~112 |
777,828 |
2,452,905 |
-35,999 |
Sep16 |
160308 |
119~260 |
119~260 |
119~260 |
119~260 |
+0~112 |
|
|
|
Total Volume and Open Interest |
841,034 |
2,589,896 |
-55,420 |
2 Year T-Notes(CBOT) |
Mar16 |
160308 |
109~016 |
109~046 |
109~016 |
109~040 |
+0~020 |
17,649 |
36,477 |
-11,944 |
Jun16 |
160308 |
108~310 |
109~024 |
108~304 |
109~012 |
+0~024 |
324,924 |
969,066 |
-13,114 |
Sep16 |
160308 |
108~252 |
108~252 |
108~252 |
108~252 |
+0~024 |
|
|
|
Total Volume and Open Interest |
342,573 |
1,005,543 |
-25,058 |
Eurodollars(CME) |
Mar16 |
160308 |
99.345 |
99.357 |
99.345 |
99.353 |
+0.007 |
250,681 |
947,841 |
-21,911 |
Jun16 |
160308 |
99.235 |
99.250 |
99.230 |
99.235 |
unch |
329,119 |
1,358,236 |
+10,193 |
Sep16 |
160308 |
99.150 |
99.180 |
99.150 |
99.165 |
+0.015 |
347,041 |
1,136,206 |
+1,101 |
Dec16 |
160308 |
99.070 |
99.115 |
99.065 |
99.095 |
+0.030 |
458,365 |
1,315,270 |
-11,876 |
Mar17 |
160308 |
99.000 |
99.060 |
98.995 |
99.040 |
+0.040 |
366,277 |
1,015,861 |
-7,490 |
Jun17 |
160308 |
98.925 |
98.995 |
98.920 |
98.975 |
+0.050 |
316,291 |
728,545 |
-18,286 |
Sep17 |
160308 |
98.850 |
98.930 |
98.845 |
98.910 |
+0.060 |
243,494 |
670,622 |
-12,978 |
Dec17 |
160308 |
98.770 |
98.855 |
98.760 |
98.835 |
+0.070 |
337,474 |
800,505 |
+15,208 |
Mar18 |
160308 |
98.700 |
98.795 |
98.695 |
98.775 |
+0.075 |
181,791 |
562,016 |
+6,399 |
Jun18 |
160308 |
98.630 |
98.735 |
98.625 |
98.710 |
+0.080 |
155,545 |
404,605 |
+3,632 |
Sep18 |
160308 |
98.560 |
98.670 |
98.560 |
98.650 |
+0.085 |
112,394 |
321,981 |
-184 |
Dec18 |
160308 |
98.485 |
98.600 |
98.485 |
98.580 |
+0.090 |
140,610 |
413,405 |
+129 |
Mar19 |
160308 |
98.430 |
98.550 |
98.430 |
98.525 |
+0.090 |
80,685 |
301,509 |
+12,246 |
Jun19 |
160308 |
98.375 |
98.490 |
98.370 |
98.465 |
+0.090 |
57,174 |
215,406 |
+2,965 |
Sep19 |
160308 |
98.310 |
98.430 |
98.305 |
98.400 |
+0.090 |
41,111 |
148,321 |
-2,216 |
Dec19 |
160308 |
98.240 |
98.365 |
98.240 |
98.335 |
+0.090 |
40,838 |
141,471 |
-2,467 |
Mar20 |
160308 |
98.190 |
98.310 |
98.185 |
98.280 |
+0.090 |
26,597 |
85,382 |
-172 |
Jun20 |
160308 |
98.135 |
98.255 |
98.135 |
98.225 |
+0.095 |
26,538 |
51,231 |
-1,836 |
Total Volume and Open Interest |
3,577,386 |
10,924,049 |
-28,112 |
Ultra T-Bond(CBOT) |
Mar16 |
160308 |
170~04 |
171~20 |
170~03 |
170~13 |
+1~25 |
2,405 |
11,927 |
-2,423 |
Jun16 |
160308 |
170~10 |
173~17 |
170~07 |
172~09 |
+1~29 |
109,137 |
605,166 |
-800 |
Sep16 |
160308 |
174~09 |
174~09 |
174~09 |
174~09 |
+1~29 |
|
|
|
Total Volume and Open Interest |
111,542 |
617,093 |
-3,223 |
30 Day Federal Funds(CBOT) |
Mar16 |
160308 |
99.625 |
99.630 |
99.625 |
99.628 |
+0.005 |
9,879 |
72,862 |
+4,189 |
Apr16 |
160308 |
99.610 |
99.615 |
99.610 |
99.610 |
+0.005 |
22,907 |
148,091 |
+4,218 |
May16 |
160308 |
99.570 |
99.580 |
99.570 |
99.575 |
+0.010 |
26,586 |
150,832 |
+2,551 |
Jun16 |
160308 |
99.535 |
99.545 |
99.535 |
99.540 |
+0.010 |
14,957 |
61,203 |
+3,580 |
Jul16 |
160308 |
99.495 |
99.510 |
99.495 |
99.500 |
+0.010 |
18,676 |
74,229 |
+4,147 |
Aug16 |
160308 |
99.485 |
99.495 |
99.480 |
99.485 |
+0.010 |
9,122 |
53,724 |
+708 |
Total Volume and Open Interest |
115,524 |
768,908 |
+19,706 |
3-Mth Euro-Yen(CME) |
Mar16 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun16 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160308 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160308 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160308 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160308 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160308 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160308 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160308 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160308 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160308 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160308 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160308 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160308 |
151.43 |
151.91 |
151.36 |
151.82 |
+0.34 |
2,630 |
3,122 |
+2,370 |
Sep16 |
160308 |
151.26 |
151.26 |
151.26 |
151.26 |
+0.34 |
|
|
|
Dec16 |
160308 |
151.26 |
151.26 |
151.26 |
151.26 |
+0.34 |
|
|
|
Total Volume and Open Interest |
8,137 |
19,125 |
+952 |
Euro-Bund(EUREX) |
Mar16 |
160308 |
165.22 |
165.95 |
165.22 |
165.93 |
+0.72 |
1,087,700 |
242,916 |
-334,039 |
Jun16 |
160308 |
162.60 |
163.29 |
162.59 |
163.17 |
+0.61 |
689,319 |
991,205 |
+208,478 |
Sep16 |
160308 |
161.91 |
162.20 |
161.91 |
162.18 |
+0.68 |
3 |
15 |
+2 |
Total Volume and Open Interest |
1,777,022 |
1,234,136 |
-125,559 |
Euro-Bobl(EUREX) |
Mar16 |
160308 |
133.24 |
133.42 |
133.24 |
133.34 |
+0.19 |
1,001,172 |
144,387 |
-262,661 |
Jun16 |
160308 |
131.43 |
131.59 |
131.36 |
131.48 |
+0.11 |
497,095 |
904,881 |
+190,610 |
Sep16 |
160308 |
132.48 |
132.48 |
132.48 |
132.48 |
+1.11 |
|
|
|
Total Volume and Open Interest |
1,498,267 |
1,049,268 |
-72,051 |
3-Mth Euribor(EUREX) |
Mar16 |
160308 |
100.250 |
100.250 |
100.250 |
100.250 |
+0.005 |
648 |
4,422 |
-435 |
Jun16 |
160308 |
100.290 |
100.300 |
100.290 |
100.300 |
+0.010 |
615 |
11,249 |
-19 |
Sep16 |
160308 |
100.340 |
100.340 |
100.340 |
100.340 |
+0.020 |
0 |
5,775 |
+0 |
Total Volume and Open Interest |
1,677 |
70,939 |
-344 |
Long Gilt(LIFFE) |
Mar16 |
160308 |
121~21 |
122~13 |
121~21 |
122~11 |
+1~00 |
1,820 |
34,501 |
-1,308 |
Jun16 |
160308 |
120~28 |
121~20 |
120~26 |
121~16 |
+1~00 |
188,041 |
470,368 |
-1,185 |
Total Volume and Open Interest |
189,861 |
504,869 |
-2,493 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160308 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
15,150 |
316,259 |
-2,866 |
Jun16 |
160308 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
25,039 |
454,584 |
-2,080 |
Sep16 |
160308 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
29,045 |
368,515 |
-3,967 |
Dec16 |
160308 |
99.40 |
99.41 |
99.38 |
99.40 |
+0.01 |
46,960 |
421,498 |
-2,441 |
Mar17 |
160308 |
99.36 |
99.39 |
99.36 |
99.38 |
+0.02 |
36,572 |
325,347 |
-6,295 |
Jun17 |
160308 |
99.31 |
99.35 |
99.31 |
99.34 |
+0.03 |
38,367 |
271,705 |
-5,830 |
Total Volume and Open Interest |
362,170 |
3,470,197 |
-30,247 |
3-Mth Euribor(LIFFE) |
Mar16 |
160308 |
100.245 |
100.250 |
100.245 |
100.245 |
unch |
142,967 |
410,557 |
+7,863 |
Jun16 |
160308 |
100.290 |
100.300 |
100.290 |
100.295 |
+0.005 |
136,647 |
521,304 |
+11,354 |
Sep16 |
160308 |
100.335 |
100.345 |
100.330 |
100.340 |
+0.015 |
117,257 |
445,835 |
+5,877 |
Total Volume and Open Interest |
1,005,242 |
3,755,186 |
-47,918 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160308 |
97.67 |
97.68 |
97.66 |
97.68 |
unch |
12,954 |
73,070 |
-9,210 |
Jun16 |
160308 |
97.78 |
97.81 |
97.77 |
97.80 |
+0.01 |
28,340 |
231,176 |
+7,460 |
Sep16 |
160308 |
97.86 |
97.87 |
97.83 |
97.87 |
unch |
29,359 |
179,370 |
+8,504 |
Dec16 |
160308 |
97.91 |
97.92 |
97.87 |
97.91 |
-0.01 |
20,326 |
150,972 |
+643 |
Mar17 |
160308 |
97.95 |
97.96 |
97.90 |
97.95 |
unch |
12,996 |
105,324 |
+105 |
Jun17 |
160308 |
97.96 |
97.97 |
97.91 |
97.96 |
-0.01 |
7,419 |
59,831 |
-3,379 |
Sep17 |
160308 |
97.94 |
97.95 |
97.90 |
97.95 |
unch |
5,824 |
48,080 |
-319 |
Dec17 |
160308 |
97.91 |
97.93 |
97.86 |
97.93 |
+0.01 |
4,161 |
31,238 |
+296 |
Mar18 |
160308 |
97.85 |
97.88 |
97.82 |
97.88 |
+0.01 |
1,261 |
11,394 |
+960 |
Jun18 |
160308 |
97.77 |
97.83 |
97.77 |
97.83 |
+0.01 |
282 |
9,782 |
+29 |
Total Volume and Open Interest |
123,122 |
902,385 |
+5,224 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160308 |
97.41 |
97.44 |
97.37 |
97.44 |
+0.02 |
109,809 |
836,793 |
+7,896 |
Jun16 |
160308 |
97.42 |
97.45 |
97.38 |
97.45 |
+0.02 |
380 |
1,817 |
+324 |
Total Volume and Open Interest |
110,189 |
838,610 |
+8,220 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160308 |
98.04 |
98.06 |
98.00 |
98.05 |
unch |
184,499 |
808,756 |
-35,063 |
Jun16 |
160308 |
98.09 |
98.10 |
98.05 |
98.09 |
-0.01 |
6,722 |
9,116 |
+5,839 |
Total Volume and Open Interest |
191,221 |
817,872 |
-29,224 |
Gold(CMX) |
Apr16 |
160308 |
1267.9 |
1279.0 |
1261.0 |
1262.9 |
-1.1 |
361,180 |
313,947 |
-3,476 |
Jun16 |
160308 |
1268.1 |
1279.8 |
1262.3 |
1264.1 |
-1.0 |
21,686 |
104,606 |
+8,384 |
Aug16 |
160308 |
1270.6 |
1280.1 |
1263.6 |
1265.1 |
-1.0 |
2,396 |
20,104 |
+215 |
Oct16 |
160308 |
1278.7 |
1278.8 |
1265.4 |
1266.0 |
-1.0 |
2,187 |
8,086 |
+901 |
Dec16 |
160308 |
1271.3 |
1282.2 |
1265.8 |
1267.0 |
-1.0 |
3,777 |
18,415 |
+415 |
Feb17 |
160308 |
1267.5 |
1268.1 |
1267.5 |
1268.1 |
-1.0 |
216 |
4,306 |
-33 |
Apr17 |
160308 |
1269.3 |
1269.3 |
1269.3 |
1269.3 |
-1.0 |
316 |
2,483 |
+0 |
Jun17 |
160308 |
1270.4 |
1270.5 |
1270.4 |
1270.5 |
-1.1 |
15 |
5,325 |
-10 |
Aug17 |
160308 |
1271.7 |
1271.7 |
1271.7 |
1271.7 |
-1.2 |
0 |
101 |
+0 |
Oct17 |
160308 |
1284.2 |
1284.2 |
1273.0 |
1273.0 |
-1.2 |
300 |
317 |
+300 |
Dec17 |
160308 |
1284.6 |
1284.6 |
1274.4 |
1274.4 |
-1.3 |
25 |
5,925 |
-6 |
Total Volume and Open Interest |
392,581 |
491,665 |
+6,772 |
Silver(CMX) |
Mar16 |
160308 |
1571.0 |
1575.0 |
1536.5 |
1538.4 |
-23.9 |
912 |
2,211 |
-555 |
May16 |
160308 |
1565.0 |
1576.0 |
1535.0 |
1539.0 |
-24.3 |
85,078 |
119,725 |
+2,957 |
Jul16 |
160308 |
1573.0 |
1578.0 |
1538.0 |
1542.3 |
-24.5 |
2,393 |
19,020 |
+1,285 |
Sep16 |
160308 |
1578.0 |
1578.0 |
1544.5 |
1545.7 |
-24.5 |
657 |
8,882 |
+256 |
Dec16 |
160308 |
1568.0 |
1582.0 |
1549.0 |
1550.5 |
-24.6 |
1,744 |
13,571 |
+891 |
Mar17 |
160308 |
1587.0 |
1587.0 |
1555.5 |
1555.5 |
-24.8 |
3 |
558 |
+0 |
May17 |
160308 |
1558.7 |
1558.7 |
1558.7 |
1558.7 |
-25.0 |
2 |
127 |
+0 |
Total Volume and Open Interest |
91,090 |
169,655 |
+4,854 |
Platinum(NYMEX) |
Apr16 |
160308 |
1002.8 |
1009.3 |
983.4 |
989.4 |
-12.6 |
25,691 |
53,454 |
-1,499 |
Jul16 |
160308 |
1000.1 |
1009.0 |
984.8 |
990.5 |
-12.3 |
2,020 |
12,617 |
+547 |
Oct16 |
160308 |
1008.7 |
1008.7 |
988.0 |
992.0 |
-12.1 |
29 |
409 |
+10 |
Jan17 |
160308 |
999.2 |
999.2 |
993.5 |
993.5 |
-11.6 |
3 |
9 |
+3 |
Total Volume and Open Interest |
27,743 |
66,492 |
-939 |
Palladium(NYMEX) |
Mar16 |
160308 |
577.15 |
578.35 |
561.75 |
567.20 |
-10.70 |
17 |
84 |
-1 |
Jun16 |
160308 |
578.00 |
581.65 |
558.40 |
566.85 |
-10.75 |
7,339 |
23,105 |
-347 |
Sep16 |
160308 |
564.25 |
567.05 |
564.25 |
567.05 |
-10.65 |
64 |
542 |
+43 |
Total Volume and Open Interest |
7,458 |
23,807 |
-290 |
Copper(CMX) |
Mar16 |
160308 |
227.15 |
227.15 |
220.45 |
221.85 |
-6.20 |
1,079 |
2,737 |
-274 |
May16 |
160308 |
227.40 |
227.65 |
220.35 |
222.20 |
-6.15 |
104,963 |
107,681 |
-1,004 |
Jul16 |
160308 |
227.90 |
228.00 |
220.90 |
222.70 |
-6.00 |
8,708 |
29,389 |
+1,805 |
Sep16 |
160308 |
228.00 |
228.00 |
221.25 |
223.00 |
-5.85 |
2,975 |
8,449 |
-206 |
Dec16 |
160308 |
228.05 |
228.05 |
221.15 |
222.95 |
-5.85 |
3,067 |
9,339 |
+435 |
Total Volume and Open Interest |
122,514 |
166,149 |
+1,047 |
E-mini DJIA Index(CBOT) |
Mar16 |
160308 |
17053 |
17063 |
16907 |
16972 |
-76 |
166,564 |
59,675 |
-431 |
Jun16 |
160308 |
16929 |
16966 |
16814 |
16876 |
-75 |
1,493 |
2,427 |
+396 |
Sep16 |
160308 |
16895 |
16895 |
16805 |
16805 |
-75 |
24 |
139 |
+11 |
Dec16 |
160308 |
16745 |
16745 |
16745 |
16745 |
-75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
168,081 |
62,242 |
-24 |
S & P 500(CME) |
Mar16 |
160308 |
1998.00 |
1999.60 |
1976.30 |
1980.90 |
-18.20 |
7,034 |
143,022 |
-177 |
Jun16 |
160308 |
1978.00 |
1982.00 |
1967.90 |
1971.40 |
-18.50 |
640 |
5,049 |
+529 |
Sep16 |
160308 |
1966.00 |
1973.40 |
1960.40 |
1963.70 |
-18.70 |
3 |
258 |
+0 |
Dec16 |
160308 |
1956.30 |
1957.00 |
1953.00 |
1956.30 |
-18.70 |
|
|
|
Total Volume and Open Interest |
7,677 |
148,329 |
+352 |
S & P 500 E-Mini(Globex) |
Mar16 |
160308 |
1999.00 |
2000.25 |
1976.00 |
1981.00 |
-18.00 |
2,247,812 |
3,012,243 |
-6,441 |
Jun16 |
160308 |
1990.00 |
1990.75 |
1966.50 |
1971.50 |
-18.50 |
67,714 |
193,228 |
+26,517 |
Sep16 |
160308 |
1975.00 |
1982.75 |
1959.00 |
1963.75 |
-18.75 |
121 |
7,403 |
+14 |
Dec16 |
160308 |
1973.00 |
1974.75 |
1952.00 |
1956.25 |
-18.75 |
27 |
881 |
+11 |
Total Volume and Open Interest |
2,315,675 |
3,213,798 |
+20,102 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160308 |
4301.00 |
4308.80 |
4251.50 |
4270.50 |
-29.50 |
289,076 |
253,549 |
+2,902 |
Jun16 |
160308 |
4291.00 |
4299.00 |
4243.30 |
4261.30 |
-30.00 |
1,267 |
5,172 |
+201 |
Sep16 |
160308 |
4268.00 |
4268.00 |
4245.50 |
4256.50 |
-30.00 |
21 |
61 |
+2 |
Total Volume and Open Interest |
290,364 |
258,858 |
+3,105 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160308 |
1406.40 |
1406.80 |
1378.20 |
1380.40 |
-25.70 |
23,189 |
96,847 |
+824 |
Jun16 |
160308 |
1391.60 |
1400.50 |
1373.10 |
1375.10 |
-25.30 |
11 |
14 |
+10 |
Sep16 |
160308 |
1370.80 |
1370.80 |
1370.80 |
1370.80 |
-25.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
23,200 |
96,877 |
+834 |
Volatility Index(CBOE) |
Mar16 |
160308 |
18.60 |
19.75 |
18.55 |
19.63 |
+1.05 |
73,630 |
112,470 |
-3,838 |
Apr16 |
160308 |
19.80 |
20.70 |
19.78 |
20.68 |
+0.85 |
56,863 |
98,199 |
+12,099 |
May16 |
160308 |
20.35 |
21.07 |
20.28 |
21.03 |
+0.70 |
13,522 |
19,680 |
+1,333 |
Jun16 |
160308 |
20.70 |
21.35 |
20.65 |
21.33 |
+0.65 |
6,100 |
18,287 |
+219 |
Total Volume and Open Interest |
159,132 |
289,861 |
+11,135 |
Russell 2000(ICE) |
Mar16 |
160308 |
1092.70 |
1092.80 |
1065.50 |
1067.50 |
-26.40 |
105,575 |
427,685 |
-1,101 |
Jun16 |
160308 |
1085.80 |
1085.80 |
1058.60 |
1062.40 |
-26.30 |
2,248 |
2,249 |
+1,358 |
Sep16 |
160308 |
1058.60 |
1058.60 |
1058.60 |
1058.60 |
-26.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
107,823 |
429,947 |
+257 |
Nikkei 225(CME) |
Mar16 |
160308 |
16875 |
16910 |
16575 |
16680 |
-205 |
15,012 |
38,109 |
-1,004 |
Jun16 |
160308 |
16820 |
16865 |
16520 |
16635 |
-200 |
1,265 |
1,982 |
+718 |
Total Volume and Open Interest |
16,277 |
40,096 |
-286 |
Nikkei 225(SGX) |
Mar16 |
160308 |
16935 |
16980 |
16570 |
16800 |
-140 |
82,229 |
220,471 |
-6,280 |
Jun16 |
160308 |
16805 |
16845 |
16435 |
16665 |
-145 |
7,797 |
19,596 |
+6,271 |
Sep16 |
160308 |
16650 |
16650 |
16650 |
16650 |
-145 |
0 |
429 |
+0 |
Total Volume and Open Interest |
90,501 |
250,654 |
+216 |
CAC 40(EURONEXT) |
Mar16 |
160308 |
4418.0 |
4437.5 |
4361.5 |
4403.5 |
-38.0 |
82,026 |
229,399 |
-3,875 |
Apr16 |
160308 |
4401.5 |
4425.5 |
4355.0 |
4393.5 |
-38.0 |
1,532 |
3,059 |
+1,316 |
May16 |
160308 |
4321.0 |
4321.0 |
4321.0 |
4321.0 |
-38.0 |
|
|
|
Total Volume and Open Interest |
83,799 |
232,924 |
-2,334 |
Hang Seng Index(HKFE) |
Mar16 |
160308 |
20116 |
20199 |
19880 |
19950 |
-192 |
119,700 |
101,248 |
-2,910 |
Apr16 |
160308 |
20061 |
20180 |
19880 |
19944 |
-188 |
694 |
1,805 |
+353 |
Total Volume and Open Interest |
120,739 |
108,110 |
-2,540 |
DAX(EUREX) |
Mar16 |
160308 |
9713.0 |
9788.0 |
9613.0 |
9690.0 |
-82.5 |
103,174 |
130,106 |
+645 |
Jun16 |
160308 |
9749.0 |
9817.0 |
9644.0 |
9720.5 |
-84.0 |
1,654 |
22,555 |
+533 |
Sep16 |
160308 |
9712.5 |
9712.5 |
9712.5 |
9712.5 |
-84.5 |
169 |
756 |
+104 |
Total Volume and Open Interest |
104,997 |
153,417 |
+1,282 |
FT-SE 100(EURONEXT) |
Mar16 |
160308 |
6156.50 |
6163.00 |
6088.00 |
6115.00 |
-51.50 |
123,144 |
600,744 |
+2,905 |
Jun16 |
160308 |
6075.00 |
6096.50 |
6027.00 |
6051.00 |
-53.00 |
314 |
12,798 |
+162 |
Sep16 |
160308 |
6001.00 |
6001.00 |
6001.00 |
6001.00 |
-53.00 |
0 |
1,761 |
+0 |
Total Volume and Open Interest |
123,458 |
615,303 |
+3,067 |
SPI 200(SFE) |
Mar16 |
160308 |
5127.0 |
5173.0 |
5093.0 |
5111.0 |
-20.0 |
34,612 |
261,151 |
+3,424 |
Jun16 |
160308 |
5104.0 |
5158.0 |
5083.0 |
5098.0 |
-19.0 |
539 |
5,117 |
+427 |
Sep16 |
160308 |
5053.0 |
5053.0 |
5053.0 |
5053.0 |
-19.0 |
0 |
818 |
+0 |
Total Volume and Open Interest |
35,161 |
269,160 |
+3,861 |
FTSE MIB(ISE) |
Mar16 |
160308 |
17915.00 |
18215.00 |
17710.00 |
17996.00 |
-31.00 |
42,237 |
59,885 |
-716 |
Jun16 |
160308 |
17450.00 |
17755.00 |
17300.00 |
17549.00 |
-31.00 |
585 |
4,916 |
+339 |
Sep16 |
160308 |
17472.00 |
17472.00 |
17472.00 |
17472.00 |
-26.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
42,822 |
64,806 |
-377 |
KOSPI 200(KFE) |
Mar16 |
160308 |
238.40 |
238.60 |
238.00 |
238.60 |
-2.00 |
96,042 |
123,629 |
-1,314 |
Jun16 |
160308 |
239.55 |
239.95 |
239.05 |
239.95 |
-1.50 |
3,230 |
14,441 |
+2,451 |
Sep16 |
160308 |
240.00 |
242.00 |
239.55 |
240.35 |
-1.65 |
11 |
368 |
+6 |
Total Volume and Open Interest |
99,286 |
141,781 |
+2,434 |
GSCI(CME) |
Mar16 |
160308 |
324.45 |
325.55 |
318.05 |
318.60 |
-4.70 |
292 |
10,629 |
-235 |
Apr16 |
160308 |
325.00 |
330.70 |
323.50 |
324.00 |
-4.95 |
265 |
1,032 |
+230 |
May16 |
160308 |
328.50 |
328.50 |
328.50 |
328.50 |
-4.95 |
|
|
|
Total Volume and Open Interest |
557 |
11,661 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|