|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 14, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar16 |
160314 |
889.00 |
890.00 |
888.00 |
888.00 |
unch |
313 |
220 |
-210 |
May16 |
160314 |
892.50 |
897.00 |
890.25 |
895.75 |
unch |
112,174 |
323,318 |
-5,838 |
Jul16 |
160314 |
898.25 |
903.25 |
896.75 |
902.00 |
+0.50 |
44,872 |
173,950 |
-456 |
Aug16 |
160314 |
901.00 |
905.25 |
899.00 |
904.00 |
+0.50 |
2,996 |
20,892 |
+63 |
Sep16 |
160314 |
903.00 |
905.00 |
898.50 |
904.00 |
+0.50 |
1,244 |
9,966 |
+209 |
Nov16 |
160314 |
903.50 |
908.00 |
902.00 |
907.00 |
+0.25 |
19,639 |
144,490 |
+2,183 |
Jan17 |
160314 |
907.75 |
912.00 |
907.25 |
911.25 |
+0.25 |
611 |
3,418 |
+71 |
Mar17 |
160314 |
909.00 |
914.25 |
908.50 |
914.00 |
+1.00 |
866 |
8,555 |
+106 |
May17 |
160314 |
912.00 |
916.25 |
912.00 |
915.75 |
+1.25 |
838 |
3,536 |
+238 |
Jul17 |
160314 |
915.75 |
921.25 |
915.75 |
920.75 |
+1.50 |
234 |
3,049 |
+38 |
Aug17 |
160314 |
918.25 |
918.25 |
918.25 |
918.25 |
+1.50 |
0 |
48 |
+0 |
Sep17 |
160314 |
910.00 |
910.00 |
910.00 |
910.00 |
+1.50 |
0 |
35 |
+0 |
Nov17 |
160314 |
902.00 |
904.75 |
900.75 |
904.25 |
+2.00 |
233 |
3,408 |
+92 |
Jan18 |
160314 |
909.00 |
909.00 |
909.00 |
909.00 |
+2.00 |
13 |
15 |
+4 |
Total Volume and Open Interest |
184,033 |
694,971 |
-3,500 |
Soybean Meal(CBOT) |
Mar16 |
160314 |
268.10 |
268.10 |
268.10 |
268.10 |
-3.90 |
263 |
60 |
-137 |
May16 |
160314 |
272.90 |
273.30 |
270.40 |
271.50 |
-2.00 |
37,028 |
160,441 |
-2,779 |
Jul16 |
160314 |
275.70 |
275.90 |
273.10 |
274.20 |
-2.00 |
13,883 |
93,755 |
-19 |
Aug16 |
160314 |
276.90 |
276.90 |
274.30 |
275.30 |
-1.90 |
1,320 |
20,459 |
-280 |
Sep16 |
160314 |
277.80 |
277.80 |
275.30 |
276.20 |
-1.90 |
1,009 |
18,244 |
+37 |
Oct16 |
160314 |
278.20 |
278.40 |
275.80 |
276.50 |
-2.10 |
719 |
12,619 |
+38 |
Dec16 |
160314 |
279.90 |
280.10 |
277.50 |
278.00 |
-2.30 |
4,699 |
44,741 |
+96 |
Jan17 |
160314 |
280.90 |
280.90 |
278.90 |
279.10 |
-2.20 |
181 |
3,387 |
+86 |
Mar17 |
160314 |
279.60 |
280.80 |
279.60 |
280.00 |
-1.70 |
368 |
4,523 |
+104 |
May17 |
160314 |
280.60 |
281.10 |
280.40 |
280.40 |
-1.50 |
176 |
1,949 |
+64 |
Total Volume and Open Interest |
59,732 |
362,941 |
-2,739 |
Soybean Oil(CBOT) |
Mar16 |
160314 |
32.25 |
32.25 |
32.25 |
32.25 |
+0.32 |
100 |
141 |
-68 |
May16 |
160314 |
32.11 |
32.55 |
31.95 |
32.45 |
+0.32 |
36,887 |
176,337 |
-1,832 |
Jul16 |
160314 |
32.37 |
32.78 |
32.19 |
32.68 |
+0.31 |
16,401 |
101,374 |
-739 |
Aug16 |
160314 |
32.40 |
32.81 |
32.28 |
32.75 |
+0.30 |
1,514 |
23,109 |
+29 |
Sep16 |
160314 |
32.51 |
32.89 |
32.41 |
32.84 |
+0.30 |
791 |
14,842 |
+133 |
Oct16 |
160314 |
32.57 |
32.96 |
32.47 |
32.90 |
+0.29 |
858 |
10,035 |
+53 |
Dec16 |
160314 |
32.74 |
33.17 |
32.62 |
33.08 |
+0.28 |
4,784 |
44,182 |
+1,482 |
Jan17 |
160314 |
33.09 |
33.38 |
32.91 |
33.30 |
+0.28 |
168 |
3,623 |
+2 |
Mar17 |
160314 |
33.12 |
33.56 |
33.03 |
33.46 |
+0.30 |
163 |
4,394 |
+42 |
May17 |
160314 |
33.29 |
33.67 |
33.22 |
33.60 |
+0.33 |
143 |
2,407 |
+68 |
Total Volume and Open Interest |
61,876 |
390,333 |
-787 |
Canola(WCE) |
Mar16 |
160314 |
464.1 |
464.1 |
464.1 |
464.1 |
+2.7 |
|
|
|
May16 |
160314 |
463.3 |
470.2 |
462.8 |
466.4 |
+3.0 |
13,843 |
113,615 |
-5,186 |
Jul16 |
160314 |
465.9 |
470.8 |
465.5 |
467.3 |
+1.4 |
4,700 |
35,750 |
+982 |
Nov16 |
160314 |
468.5 |
470.9 |
466.9 |
468.2 |
+0.7 |
2,347 |
22,627 |
+0 |
Jan17 |
160314 |
473.9 |
474.6 |
471.7 |
471.7 |
+0.3 |
28 |
999 |
+12 |
Total Volume and Open Interest |
20,918 |
173,228 |
-4,192 |
Corn(CBOT) |
Mar16 |
160314 |
366.00 |
367.75 |
364.25 |
366.75 |
+0.75 |
800 |
1,706 |
-408 |
May16 |
160314 |
366.00 |
369.25 |
365.50 |
368.75 |
+3.75 |
184,890 |
664,570 |
-3,059 |
Jul16 |
160314 |
370.00 |
374.00 |
370.00 |
373.50 |
+4.00 |
63,103 |
317,730 |
+3,769 |
Sep16 |
160314 |
374.75 |
378.75 |
374.75 |
378.50 |
+4.25 |
22,981 |
127,574 |
-1,561 |
Dec16 |
160314 |
383.00 |
387.50 |
383.00 |
387.00 |
+4.25 |
36,762 |
180,084 |
-4,411 |
Mar17 |
160314 |
391.75 |
395.75 |
391.75 |
395.50 |
+4.25 |
1,833 |
34,631 |
+172 |
May17 |
160314 |
395.50 |
400.00 |
395.50 |
400.00 |
+4.75 |
196 |
5,538 |
+62 |
Jul17 |
160314 |
398.50 |
403.25 |
398.50 |
402.75 |
+4.50 |
492 |
15,690 |
+222 |
Sep17 |
160314 |
389.50 |
394.00 |
389.50 |
394.00 |
+5.50 |
0 |
1,816 |
+0 |
Dec17 |
160314 |
390.00 |
394.00 |
390.00 |
393.50 |
+4.75 |
193 |
12,377 |
+88 |
Total Volume and Open Interest |
311,251 |
1,363,792 |
-5,126 |
Wheat(CBOT) |
Mar16 |
160314 |
469.00 |
473.50 |
469.00 |
471.50 |
+1.75 |
55 |
92 |
-30 |
May16 |
160314 |
475.75 |
479.50 |
472.75 |
478.75 |
+3.00 |
78,320 |
219,139 |
-8,191 |
Jul16 |
160314 |
482.50 |
486.50 |
480.25 |
485.75 |
+3.00 |
29,190 |
115,392 |
-2,384 |
Sep16 |
160314 |
491.25 |
496.00 |
490.00 |
495.00 |
+3.00 |
5,409 |
32,692 |
+2,020 |
Dec16 |
160314 |
505.50 |
509.50 |
503.50 |
508.25 |
+2.75 |
5,865 |
42,948 |
+219 |
Mar17 |
160314 |
518.00 |
521.75 |
518.00 |
521.25 |
+2.50 |
743 |
10,285 |
+194 |
Total Volume and Open Interest |
120,384 |
424,147 |
-7,891 |
Wheat(KCBT) |
Mar16 |
160314 |
477.00 |
477.00 |
477.00 |
477.00 |
+4.50 |
2 |
11 |
-7 |
May16 |
160314 |
482.75 |
489.75 |
482.50 |
489.00 |
+6.00 |
17,934 |
95,631 |
-1,576 |
Jul16 |
160314 |
493.50 |
499.75 |
492.75 |
499.00 |
+6.00 |
7,915 |
67,546 |
-578 |
Sep16 |
160314 |
507.75 |
513.00 |
505.75 |
512.25 |
+6.25 |
1,070 |
11,697 |
+268 |
Dec16 |
160314 |
525.00 |
532.00 |
525.00 |
531.25 |
+6.00 |
1,468 |
20,702 |
+158 |
Mar17 |
160314 |
538.00 |
544.00 |
537.75 |
543.50 |
+5.50 |
345 |
8,621 |
+64 |
May17 |
160314 |
550.00 |
551.25 |
550.00 |
551.25 |
+5.25 |
4 |
2,563 |
+0 |
Total Volume and Open Interest |
28,786 |
207,432 |
-1,650 |
Wheat(MGE) |
Mar16 |
160314 |
516.50 |
516.50 |
516.50 |
516.50 |
+1.00 |
|
|
|
May16 |
160314 |
515.00 |
523.50 |
514.75 |
521.25 |
+6.00 |
3,993 |
28,666 |
+28,666 |
Jul16 |
160314 |
523.00 |
531.50 |
521.75 |
529.50 |
+6.00 |
1,223 |
20,553 |
+20,553 |
Sep16 |
160314 |
533.00 |
540.25 |
533.00 |
538.75 |
+5.50 |
706 |
8,484 |
+8,484 |
Dec16 |
160314 |
546.75 |
553.25 |
546.50 |
552.25 |
+5.50 |
448 |
7,343 |
+7,343 |
Mar17 |
160314 |
559.75 |
566.00 |
559.75 |
564.75 |
+5.00 |
232 |
3,558 |
+3,558 |
Total Volume and Open Interest |
6,657 |
69,843 |
-579 |
Oats(CBOT) |
Mar16 |
160314 |
185.50 |
185.50 |
185.50 |
185.50 |
+4.50 |
0 |
50 |
+0 |
May16 |
160314 |
192.00 |
197.25 |
191.00 |
196.00 |
+4.50 |
341 |
8,346 |
+1 |
Jul16 |
160314 |
201.00 |
206.00 |
200.75 |
205.50 |
+5.00 |
124 |
2,288 |
+49 |
Sep16 |
160314 |
207.75 |
212.25 |
207.75 |
212.25 |
+4.75 |
22 |
165 |
+7 |
Total Volume and Open Interest |
488 |
11,190 |
+57 |
Rough Rice(CBOT) |
Mar16 |
160314 |
10.10 |
10.10 |
10.10 |
10.10 |
+0.01 |
19 |
27 |
+17 |
May16 |
160314 |
10.39 |
10.54 |
10.34 |
10.45 |
+0.12 |
550 |
10,088 |
+26 |
Jul16 |
160314 |
10.73 |
10.75 |
10.62 |
10.72 |
+0.12 |
167 |
1,814 |
+66 |
Sep16 |
160314 |
10.88 |
10.88 |
10.88 |
10.88 |
+0.12 |
247 |
390 |
+67 |
Total Volume and Open Interest |
1,043 |
12,400 |
+228 |
Live Cattle(CME) |
Apr16 |
160314 |
139.450 |
139.985 |
139.080 |
139.300 |
-0.500 |
23,563 |
94,333 |
-3,080 |
Jun16 |
160314 |
128.700 |
129.130 |
128.050 |
128.825 |
+0.275 |
17,807 |
96,586 |
+2,566 |
Aug16 |
160314 |
122.950 |
123.900 |
122.730 |
123.600 |
+0.400 |
7,687 |
46,320 |
+616 |
Oct16 |
160314 |
122.330 |
123.300 |
122.080 |
123.035 |
+0.435 |
3,039 |
30,608 |
+434 |
Dec16 |
160314 |
121.800 |
122.650 |
121.535 |
122.480 |
+0.430 |
1,498 |
14,621 |
+257 |
Feb17 |
160314 |
121.035 |
121.830 |
121.035 |
121.650 |
+0.250 |
360 |
3,936 |
+178 |
Total Volume and Open Interest |
54,258 |
288,599 |
+1,168 |
Feeder Cattle(CME) |
Mar16 |
160314 |
162.685 |
162.750 |
161.850 |
162.050 |
-0.350 |
1,802 |
4,008 |
-351 |
Apr16 |
160314 |
162.700 |
163.700 |
162.350 |
162.580 |
-0.155 |
5,645 |
9,750 |
-491 |
May16 |
160314 |
162.100 |
162.785 |
161.435 |
161.650 |
-0.450 |
4,350 |
13,051 |
+1,057 |
Aug16 |
160314 |
160.985 |
161.750 |
160.500 |
160.800 |
-0.550 |
1,882 |
10,531 |
+587 |
Sep16 |
160314 |
159.150 |
159.800 |
158.600 |
158.850 |
-0.600 |
192 |
1,618 |
+40 |
Oct16 |
160314 |
156.800 |
157.250 |
156.350 |
156.550 |
-0.450 |
226 |
1,370 |
+35 |
Nov16 |
160314 |
152.580 |
153.050 |
152.185 |
152.235 |
-0.395 |
159 |
1,254 |
+19 |
Total Volume and Open Interest |
14,257 |
41,668 |
+897 |
Lean Hogs(CME) |
Apr16 |
160314 |
71.680 |
71.700 |
70.350 |
70.785 |
-1.045 |
21,059 |
50,406 |
-1,222 |
May16 |
160314 |
78.500 |
79.150 |
78.400 |
78.900 |
-0.350 |
230 |
1,687 |
+10 |
Jun16 |
160314 |
82.900 |
83.230 |
82.000 |
83.035 |
-0.045 |
18,321 |
68,938 |
+5,126 |
Jul16 |
160314 |
82.050 |
82.480 |
81.150 |
82.350 |
+0.150 |
5,951 |
18,109 |
+787 |
Aug16 |
160314 |
80.930 |
81.400 |
80.430 |
81.300 |
+0.070 |
5,133 |
30,441 |
+1,693 |
Oct16 |
160314 |
69.100 |
69.350 |
68.750 |
69.150 |
-0.300 |
2,473 |
22,545 |
+730 |
Dec16 |
160314 |
64.150 |
64.475 |
64.080 |
64.285 |
-0.215 |
1,114 |
16,235 |
+474 |
Feb17 |
160314 |
66.580 |
66.975 |
66.580 |
66.700 |
-0.275 |
368 |
5,109 |
+154 |
Total Volume and Open Interest |
54,798 |
215,199 |
+7,845 |
Class III Milk(CME) |
Mar16 |
160314 |
13.80 |
13.82 |
13.78 |
13.79 |
unch |
59 |
3,958 |
-28 |
Apr16 |
160314 |
13.69 |
13.69 |
13.46 |
13.48 |
-0.18 |
171 |
5,097 |
-7 |
May16 |
160314 |
13.53 |
13.55 |
13.31 |
13.36 |
-0.14 |
131 |
4,207 |
+24 |
Jun16 |
160314 |
13.61 |
13.61 |
13.35 |
13.41 |
-0.22 |
121 |
3,724 |
+14 |
Jul16 |
160314 |
14.01 |
14.02 |
13.74 |
13.80 |
-0.23 |
115 |
2,919 |
+20 |
Aug16 |
160314 |
14.46 |
14.46 |
14.22 |
14.24 |
-0.21 |
58 |
2,531 |
+7 |
Sep16 |
160314 |
14.66 |
14.75 |
14.52 |
14.55 |
-0.19 |
14 |
2,471 |
+3 |
Oct16 |
160314 |
14.79 |
14.80 |
14.68 |
14.70 |
-0.09 |
12 |
1,996 |
+7 |
Nov16 |
160314 |
14.76 |
14.76 |
14.69 |
14.70 |
-0.09 |
3 |
1,885 |
+3 |
Dec16 |
160314 |
14.73 |
14.73 |
14.65 |
14.65 |
-0.15 |
7 |
1,793 |
+5 |
Jan17 |
160314 |
14.79 |
14.79 |
14.67 |
14.68 |
-0.11 |
5 |
344 |
+3 |
Feb17 |
160314 |
14.78 |
14.78 |
14.70 |
14.71 |
-0.07 |
5 |
259 |
+3 |
Mar17 |
160314 |
14.72 |
14.72 |
14.69 |
14.70 |
unch |
6 |
232 |
+4 |
Total Volume and Open Interest |
769 |
32,267 |
+99 |
Cocoa(ICE) |
Mar16 |
160314 |
3043 |
3043 |
3043 |
3043 |
+12 |
0 |
2 |
-4 |
May16 |
160314 |
3066 |
3087 |
3014 |
3081 |
+19 |
15,226 |
82,464 |
-2,126 |
Jul16 |
160314 |
3060 |
3088 |
3018 |
3082 |
+20 |
9,284 |
57,996 |
+10 |
Sep16 |
160314 |
3046 |
3070 |
3002 |
3065 |
+20 |
4,785 |
40,691 |
+726 |
Dec16 |
160314 |
3019 |
3036 |
2988 |
3031 |
+19 |
1,894 |
20,331 |
+39 |
Mar17 |
160314 |
2995 |
3010 |
2970 |
3004 |
+16 |
1,098 |
24,776 |
+336 |
May17 |
160314 |
2985 |
2996 |
2968 |
2992 |
+13 |
153 |
4,684 |
+137 |
Total Volume and Open Interest |
32,444 |
237,719 |
-879 |
Coffee "C"(ICE) |
Mar16 |
160314 |
125.00 |
125.60 |
123.35 |
125.60 |
+1.20 |
8 |
69 |
+0 |
May16 |
160314 |
125.80 |
127.70 |
124.20 |
127.20 |
+1.40 |
22,761 |
86,102 |
-2,111 |
Jul16 |
160314 |
127.40 |
129.35 |
126.00 |
128.95 |
+1.40 |
8,463 |
39,552 |
-609 |
Sep16 |
160314 |
129.00 |
130.95 |
127.60 |
130.55 |
+1.35 |
5,902 |
25,773 |
+261 |
Dec16 |
160314 |
130.40 |
132.70 |
129.60 |
132.30 |
+1.25 |
1,358 |
25,969 |
+138 |
Mar17 |
160314 |
132.15 |
134.40 |
131.35 |
134.10 |
+1.25 |
271 |
6,688 |
-28 |
Total Volume and Open Interest |
38,974 |
191,199 |
-2,257 |
Orange Juice(ICE) |
May16 |
160314 |
121.80 |
128.00 |
121.00 |
127.35 |
+5.95 |
512 |
9,286 |
-7 |
Jul16 |
160314 |
123.25 |
128.30 |
123.25 |
127.65 |
+5.75 |
83 |
1,478 |
-18 |
Sep16 |
160314 |
127.10 |
128.70 |
127.10 |
128.20 |
+5.70 |
11 |
907 |
+3 |
Nov16 |
160314 |
127.65 |
129.00 |
127.65 |
128.70 |
+5.60 |
6 |
285 |
-4 |
Jan17 |
160314 |
129.55 |
129.55 |
129.55 |
129.55 |
+5.55 |
1 |
71 |
-1 |
Mar17 |
160314 |
130.45 |
130.45 |
130.45 |
130.45 |
+5.55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
613 |
12,028 |
-323 |
Sugar #11(ICE) |
May16 |
160314 |
15.18 |
15.44 |
15.02 |
15.42 |
+0.29 |
45,025 |
288,868 |
-152 |
Jul16 |
160314 |
15.06 |
15.36 |
14.96 |
15.33 |
+0.27 |
22,543 |
213,152 |
+1,200 |
Oct16 |
160314 |
15.22 |
15.49 |
15.11 |
15.46 |
+0.24 |
9,424 |
115,066 |
+1,882 |
Mar17 |
160314 |
15.67 |
15.94 |
15.58 |
15.91 |
+0.22 |
3,276 |
77,446 |
+262 |
May17 |
160314 |
15.49 |
15.71 |
15.37 |
15.68 |
+0.17 |
830 |
12,937 |
+265 |
Jul17 |
160314 |
15.35 |
15.50 |
15.28 |
15.46 |
+0.14 |
303 |
17,910 |
-28 |
Oct17 |
160314 |
15.35 |
15.44 |
15.22 |
15.39 |
+0.12 |
229 |
15,645 |
+4 |
Mar18 |
160314 |
15.49 |
15.61 |
15.49 |
15.61 |
+0.10 |
14 |
6,054 |
+0 |
Total Volume and Open Interest |
81,671 |
751,971 |
+3,434 |
London Cocoa(LCE) |
Mar16 |
160314 |
2242 |
2242 |
2220 |
2220 |
-12 |
1,757 |
14,337 |
-624 |
May16 |
160314 |
2221 |
2257 |
2209 |
2254 |
+29 |
9,943 |
72,786 |
+605 |
Jul16 |
160314 |
2218 |
2245 |
2199 |
2243 |
+31 |
7,348 |
60,382 |
-1,339 |
Sep16 |
160314 |
2195 |
2220 |
2176 |
2218 |
+30 |
2,852 |
51,785 |
+102 |
Dec16 |
160314 |
2157 |
2173 |
2130 |
2171 |
+29 |
3,141 |
41,128 |
+3,224 |
Mar17 |
160314 |
2123 |
2139 |
2098 |
2137 |
+27 |
910 |
35,073 |
+50 |
May17 |
160314 |
2121 |
2134 |
2118 |
2133 |
+26 |
182 |
3,844 |
+116 |
Total Volume and Open Interest |
26,133 |
280,420 |
+2,134 |
London Sugar(LCE) |
May16 |
160314 |
433.10 |
439.20 |
430.70 |
438.50 |
+5.10 |
2,142 |
41,822 |
+57 |
Aug16 |
160314 |
428.20 |
435.30 |
426.20 |
434.60 |
+5.90 |
1,644 |
23,929 |
-276 |
Oct16 |
160314 |
424.80 |
431.30 |
422.80 |
430.70 |
+6.20 |
465 |
11,650 |
-190 |
Dec16 |
160314 |
423.80 |
430.90 |
422.80 |
430.50 |
+6.20 |
240 |
5,884 |
-70 |
Mar17 |
160314 |
424.40 |
433.00 |
424.40 |
432.60 |
+6.70 |
223 |
4,243 |
-42 |
Total Volume and Open Interest |
4,714 |
89,988 |
-554 |
Cotton(ICE) |
May16 |
160314 |
57.15 |
58.37 |
57.15 |
58.29 |
+1.14 |
19,495 |
122,196 |
+432 |
Jul16 |
160314 |
56.97 |
57.99 |
56.97 |
57.90 |
+0.87 |
9,547 |
46,315 |
+1,531 |
Oct16 |
160314 |
57.92 |
57.92 |
57.92 |
57.92 |
+1.08 |
0 |
2 |
+0 |
Dec16 |
160314 |
56.90 |
57.54 |
56.90 |
57.45 |
+0.63 |
2,876 |
35,091 |
+492 |
Mar17 |
160314 |
57.78 |
58.35 |
57.78 |
58.35 |
+0.64 |
479 |
6,072 |
+108 |
May17 |
160314 |
58.67 |
59.06 |
58.67 |
59.06 |
+0.64 |
338 |
1,888 |
+127 |
Total Volume and Open Interest |
33,040 |
214,331 |
+2,848 |
Lumber(CME) |
Mar16 |
160314 |
289.7 |
289.7 |
270.8 |
284.1 |
-4.0 |
52 |
34 |
-28 |
May16 |
160314 |
293.7 |
294.7 |
285.4 |
289.2 |
-2.4 |
380 |
3,613 |
+61 |
Jul16 |
160314 |
291.7 |
292.7 |
286.7 |
287.5 |
-2.3 |
48 |
583 |
+19 |
Sep16 |
160314 |
288.0 |
288.0 |
288.0 |
288.0 |
-2.2 |
0 |
76 |
+0 |
Total Volume and Open Interest |
480 |
4,346 |
+52 |
Crude Oil(NYM) |
Apr16 |
160314 |
38.17 |
38.77 |
36.68 |
37.18 |
-1.32 |
701,435 |
251,772 |
-59,291 |
May16 |
160314 |
39.85 |
40.30 |
38.41 |
38.84 |
-1.25 |
315,942 |
458,915 |
+38,324 |
Jun16 |
160314 |
40.80 |
41.13 |
39.43 |
39.80 |
-1.18 |
127,522 |
217,838 |
+170 |
Jul16 |
160314 |
41.39 |
41.57 |
40.18 |
40.52 |
-1.13 |
50,979 |
93,610 |
+310 |
Aug16 |
160314 |
41.98 |
42.12 |
40.77 |
41.07 |
-1.13 |
34,810 |
65,510 |
-343 |
Sep16 |
160314 |
42.50 |
42.60 |
41.25 |
41.51 |
-1.16 |
38,781 |
82,566 |
+3,674 |
Oct16 |
160314 |
42.91 |
42.91 |
41.64 |
41.88 |
-1.17 |
12,055 |
45,342 |
+22 |
Nov16 |
160314 |
43.18 |
43.18 |
42.04 |
42.22 |
-1.19 |
10,967 |
33,856 |
-711 |
Dec16 |
160314 |
43.38 |
43.64 |
42.33 |
42.53 |
-1.20 |
60,804 |
187,195 |
-1,627 |
Jan17 |
160314 |
42.94 |
43.04 |
42.63 |
42.80 |
-1.19 |
3,122 |
32,388 |
-98 |
Feb17 |
160314 |
43.23 |
43.23 |
42.91 |
43.06 |
-1.18 |
1,555 |
18,205 |
+179 |
Mar17 |
160314 |
44.30 |
44.40 |
43.21 |
43.32 |
-1.17 |
3,376 |
34,629 |
+863 |
Apr17 |
160314 |
43.58 |
43.58 |
43.58 |
43.58 |
-1.15 |
1,119 |
9,042 |
+265 |
May17 |
160314 |
43.83 |
43.83 |
43.83 |
43.83 |
-1.13 |
1,113 |
8,081 |
+43 |
Jun17 |
160314 |
44.92 |
45.08 |
43.94 |
44.07 |
-1.12 |
8,068 |
44,763 |
+40 |
Jul17 |
160314 |
44.29 |
44.29 |
44.29 |
44.29 |
-1.11 |
788 |
8,042 |
+293 |
Total Volume and Open Interest |
1,394,769 |
1,797,981 |
-17,469 |
e-miNY Crude Oil(NYM) |
Apr16 |
160314 |
38.500 |
38.650 |
36.700 |
37.175 |
-1.325 |
13,422 |
5,576 |
-123 |
May16 |
160314 |
40.000 |
40.150 |
38.450 |
38.850 |
-1.250 |
559 |
729 |
+4 |
Jun16 |
160314 |
40.800 |
41.075 |
39.450 |
39.800 |
-1.175 |
72 |
353 |
+11 |
Jul16 |
160314 |
40.950 |
40.975 |
40.250 |
40.525 |
-1.125 |
8 |
196 |
+1 |
Aug16 |
160314 |
40.800 |
41.075 |
40.800 |
41.075 |
-1.125 |
7 |
51 |
-2 |
Sep16 |
160314 |
41.500 |
41.500 |
41.500 |
41.500 |
-1.175 |
3 |
81 |
+0 |
Oct16 |
160314 |
41.875 |
41.875 |
41.875 |
41.875 |
-1.175 |
0 |
42 |
+0 |
Nov16 |
160314 |
42.225 |
42.225 |
42.225 |
42.225 |
-1.175 |
0 |
10 |
+0 |
Dec16 |
160314 |
42.750 |
42.750 |
42.425 |
42.525 |
-1.200 |
2 |
230 |
+0 |
Jan17 |
160314 |
42.800 |
42.800 |
42.800 |
42.800 |
-1.200 |
0 |
7 |
+0 |
Total Volume and Open Interest |
14,077 |
7,742 |
-109 |
NY Harbor ULSD(NYM) |
Apr16 |
160314 |
121.64 |
122.16 |
117.15 |
119.65 |
-2.15 |
47,626 |
63,937 |
-4,948 |
May16 |
160314 |
122.65 |
123.08 |
118.30 |
120.69 |
-2.13 |
27,837 |
72,303 |
+1,605 |
Jun16 |
160314 |
124.06 |
124.28 |
119.74 |
121.94 |
-2.16 |
19,036 |
47,290 |
+302 |
Jul16 |
160314 |
125.38 |
125.38 |
121.60 |
123.61 |
-2.16 |
9,198 |
30,815 |
-232 |
Aug16 |
160314 |
127.61 |
127.61 |
123.76 |
125.40 |
-2.19 |
8,057 |
19,708 |
-346 |
Sep16 |
160314 |
128.93 |
128.93 |
125.63 |
127.41 |
-2.24 |
5,166 |
18,436 |
+328 |
Oct16 |
160314 |
128.00 |
129.84 |
127.92 |
129.43 |
-2.25 |
2,957 |
10,627 |
+49 |
Nov16 |
160314 |
131.01 |
131.88 |
129.97 |
131.40 |
-2.25 |
2,195 |
7,984 |
-340 |
Dec16 |
160314 |
135.48 |
135.48 |
131.49 |
133.16 |
-2.23 |
6,572 |
40,323 |
+340 |
Jan17 |
160314 |
133.86 |
135.11 |
133.51 |
134.72 |
-2.17 |
1,190 |
15,463 |
+125 |
Feb17 |
160314 |
135.44 |
136.36 |
135.44 |
135.84 |
-2.10 |
610 |
3,311 |
+55 |
Mar17 |
160314 |
136.96 |
136.96 |
136.41 |
136.41 |
-2.05 |
616 |
5,650 |
+8 |
Apr17 |
160314 |
138.29 |
138.29 |
136.32 |
136.32 |
-1.99 |
185 |
1,859 |
+2 |
May17 |
160314 |
136.65 |
136.65 |
136.65 |
136.65 |
-1.92 |
113 |
1,225 |
-7 |
Total Volume and Open Interest |
132,954 |
358,412 |
-2,490 |
RBOB Gasoline(NYM) |
Apr16 |
160314 |
144.90 |
145.32 |
140.40 |
142.26 |
-2.17 |
62,925 |
84,733 |
-4,024 |
May16 |
160314 |
147.81 |
148.30 |
143.53 |
145.60 |
-2.04 |
51,797 |
90,741 |
+3,107 |
Jun16 |
160314 |
148.82 |
149.20 |
144.48 |
146.53 |
-2.11 |
34,113 |
47,359 |
+972 |
Jul16 |
160314 |
148.11 |
148.65 |
144.18 |
146.04 |
-2.25 |
18,490 |
38,798 |
-764 |
Aug16 |
160314 |
146.82 |
146.90 |
142.29 |
144.05 |
-2.39 |
13,348 |
31,593 |
+1,213 |
Sep16 |
160314 |
142.48 |
142.49 |
139.30 |
140.92 |
-2.48 |
10,558 |
39,801 |
+1,278 |
Oct16 |
160314 |
129.26 |
129.45 |
125.46 |
126.55 |
-2.56 |
4,960 |
19,576 |
-135 |
Nov16 |
160314 |
122.92 |
123.41 |
122.16 |
123.12 |
-2.60 |
3,201 |
11,191 |
-183 |
Dec16 |
160314 |
123.86 |
124.22 |
119.71 |
121.19 |
-2.59 |
6,190 |
32,153 |
-440 |
Jan17 |
160314 |
124.09 |
124.09 |
120.00 |
121.21 |
-2.55 |
525 |
4,591 |
+63 |
Total Volume and Open Interest |
209,485 |
428,330 |
+1,325 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160314 |
142.30 |
142.30 |
142.26 |
142.30 |
-2.10 |
1 |
1 |
+0 |
May16 |
160314 |
145.60 |
145.60 |
145.60 |
145.60 |
-2.04 |
|
|
|
Jun16 |
160314 |
146.50 |
146.53 |
146.50 |
146.50 |
-2.10 |
|
|
|
Jul16 |
160314 |
146.00 |
146.04 |
146.00 |
146.00 |
-2.29 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Apr16 |
160314 |
1.818 |
1.857 |
1.771 |
1.819 |
-0.003 |
183,310 |
207,638 |
-20,756 |
May16 |
160314 |
1.915 |
1.948 |
1.869 |
1.914 |
-0.001 |
110,716 |
265,274 |
+17,526 |
Jun16 |
160314 |
2.024 |
2.054 |
1.976 |
2.024 |
+0.001 |
37,371 |
75,652 |
+6,687 |
Jul16 |
160314 |
2.131 |
2.150 |
2.076 |
2.122 |
+0.001 |
32,841 |
86,562 |
+32 |
Aug16 |
160314 |
2.166 |
2.200 |
2.125 |
2.172 |
+0.001 |
20,288 |
38,341 |
-677 |
Sep16 |
160314 |
2.187 |
2.218 |
2.143 |
2.188 |
-0.002 |
16,048 |
79,521 |
+632 |
Oct16 |
160314 |
2.237 |
2.259 |
2.181 |
2.230 |
-0.001 |
21,471 |
70,097 |
+311 |
Nov16 |
160314 |
2.363 |
2.425 |
2.361 |
2.402 |
-0.005 |
4,026 |
26,469 |
+239 |
Dec16 |
160314 |
2.643 |
2.686 |
2.623 |
2.665 |
-0.004 |
3,427 |
32,926 |
+93 |
Jan17 |
160314 |
2.806 |
2.814 |
2.752 |
2.791 |
-0.009 |
11,606 |
60,804 |
+2,675 |
Feb17 |
160314 |
2.759 |
2.805 |
2.759 |
2.786 |
-0.007 |
2,162 |
13,783 |
+193 |
Mar17 |
160314 |
2.738 |
2.768 |
2.719 |
2.750 |
-0.009 |
4,708 |
37,144 |
+434 |
Apr17 |
160314 |
2.548 |
2.587 |
2.548 |
2.572 |
-0.015 |
3,443 |
36,653 |
+904 |
May17 |
160314 |
2.578 |
2.592 |
2.578 |
2.583 |
-0.016 |
587 |
8,153 |
+135 |
Jun17 |
160314 |
2.628 |
2.635 |
2.627 |
2.631 |
-0.014 |
118 |
4,346 |
+18 |
Jul17 |
160314 |
2.675 |
2.682 |
2.675 |
2.676 |
-0.013 |
70 |
3,740 |
+10 |
Total Volume and Open Interest |
453,181 |
1,091,159 |
+8,676 |
Brent Crude Oil(ICE) |
May16 |
160314 |
40.25 |
40.65 |
38.82 |
39.53 |
-0.86 |
287,782 |
384,912 |
-32,042 |
Jun16 |
160314 |
40.80 |
41.29 |
39.50 |
40.16 |
-0.93 |
177,176 |
360,345 |
+2,108 |
Jul16 |
160314 |
41.48 |
41.83 |
40.05 |
40.67 |
-0.97 |
95,375 |
211,496 |
+13,762 |
Aug16 |
160314 |
42.04 |
42.38 |
40.62 |
41.21 |
-1.00 |
42,583 |
106,038 |
+1,935 |
Sep16 |
160314 |
42.90 |
42.90 |
41.18 |
41.75 |
-0.99 |
33,197 |
147,782 |
+908 |
Oct16 |
160314 |
43.02 |
43.22 |
41.69 |
42.23 |
-0.98 |
10,714 |
72,073 |
+369 |
Nov16 |
160314 |
43.47 |
43.67 |
42.22 |
42.69 |
-0.98 |
11,338 |
59,734 |
-606 |
Dec16 |
160314 |
43.92 |
44.14 |
42.67 |
43.15 |
-0.97 |
64,686 |
298,890 |
+472 |
Jan17 |
160314 |
44.39 |
44.39 |
43.15 |
43.56 |
-0.97 |
9,193 |
54,564 |
+2,187 |
Feb17 |
160314 |
43.93 |
44.08 |
43.93 |
43.94 |
-0.96 |
2,953 |
43,215 |
+294 |
Mar17 |
160314 |
44.38 |
44.50 |
44.30 |
44.30 |
-0.95 |
4,227 |
31,181 |
-565 |
Apr17 |
160314 |
44.64 |
44.64 |
44.64 |
44.64 |
-0.95 |
729 |
16,247 |
-14 |
May17 |
160314 |
44.36 |
44.93 |
44.36 |
44.93 |
-0.94 |
1,270 |
16,277 |
+304 |
Jun17 |
160314 |
45.98 |
45.98 |
44.89 |
45.18 |
-0.94 |
10,568 |
61,155 |
-1,022 |
Total Volume and Open Interest |
782,291 |
2,183,647 |
-11,740 |
Gas Oil(ICE) |
Apr16 |
160314 |
365.50 |
365.75 |
350.75 |
355.75 |
-11.25 |
92,796 |
129,557 |
+4,579 |
May16 |
160314 |
368.25 |
369.50 |
355.00 |
359.50 |
-11.25 |
70,501 |
115,767 |
+6,924 |
Jun16 |
160314 |
373.00 |
374.00 |
360.00 |
364.25 |
-11.00 |
46,250 |
102,786 |
+5,383 |
Jul16 |
160314 |
378.00 |
379.25 |
365.25 |
369.50 |
-10.50 |
14,319 |
40,988 |
+2,134 |
Aug16 |
160314 |
383.25 |
383.75 |
371.25 |
375.00 |
-10.25 |
5,019 |
29,679 |
-233 |
Sep16 |
160314 |
387.00 |
387.00 |
376.50 |
380.00 |
-10.00 |
4,199 |
31,704 |
+84 |
Oct16 |
160314 |
390.25 |
390.25 |
381.75 |
385.25 |
-9.75 |
3,255 |
22,712 |
-536 |
Nov16 |
160314 |
393.25 |
393.25 |
385.50 |
389.00 |
-9.50 |
2,426 |
17,578 |
+50 |
Dec16 |
160314 |
399.50 |
400.00 |
388.50 |
392.00 |
-9.25 |
14,581 |
86,011 |
-349 |
Jan17 |
160314 |
398.00 |
399.25 |
393.50 |
396.25 |
-9.00 |
361 |
15,439 |
+84 |
Total Volume and Open Interest |
257,978 |
736,126 |
+12,063 |
Ethanol(CBOT) |
Apr16 |
160314 |
1.431 |
1.465 |
1.425 |
1.438 |
+0.008 |
312 |
1,480 |
-34 |
May16 |
160314 |
1.463 |
1.480 |
1.445 |
1.458 |
+0.011 |
176 |
979 |
+26 |
Jun16 |
160314 |
1.457 |
1.457 |
1.457 |
1.457 |
+0.013 |
53 |
159 |
+8 |
Jul16 |
160314 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.014 |
15 |
538 |
+7 |
Aug16 |
160314 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.016 |
26 |
129 |
+22 |
Sep16 |
160314 |
1.440 |
1.440 |
1.439 |
1.439 |
+0.016 |
0 |
164 |
+0 |
Oct16 |
160314 |
1.422 |
1.426 |
1.422 |
1.422 |
+0.016 |
11 |
138 |
-11 |
Nov16 |
160314 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.016 |
0 |
72 |
+0 |
Total Volume and Open Interest |
593 |
3,992 |
+18 |
WTI Crude Oil(ICE) |
Apr16 |
160314 |
38.24 |
38.44 |
36.69 |
37.18 |
-1.32 |
47,454 |
46,788 |
-4,231 |
May16 |
160314 |
40.00 |
40.03 |
38.43 |
38.84 |
-1.25 |
62,651 |
99,843 |
+519 |
Jun16 |
160314 |
40.84 |
40.85 |
39.45 |
39.80 |
-1.18 |
48,279 |
77,849 |
-946 |
Jul16 |
160314 |
41.50 |
41.51 |
40.18 |
40.52 |
-1.13 |
22,965 |
22,329 |
-328 |
Aug16 |
160314 |
42.04 |
42.10 |
40.77 |
41.07 |
-1.13 |
12,018 |
12,061 |
+1,112 |
Sep16 |
160314 |
42.56 |
42.56 |
41.28 |
41.51 |
-1.16 |
7,968 |
21,243 |
+358 |
Oct16 |
160314 |
42.93 |
42.93 |
41.66 |
41.88 |
-1.17 |
2,685 |
4,602 |
+2 |
Nov16 |
160314 |
43.28 |
43.28 |
42.15 |
42.22 |
-1.19 |
2,093 |
9,918 |
+221 |
Dec16 |
160314 |
43.60 |
43.64 |
42.41 |
42.53 |
-1.20 |
8,731 |
64,234 |
-33 |
Jan17 |
160314 |
42.80 |
42.80 |
42.80 |
42.80 |
-1.19 |
251 |
4,922 |
-15 |
Feb17 |
160314 |
43.06 |
43.06 |
43.06 |
43.06 |
-1.18 |
166 |
3,745 |
+16 |
Mar17 |
160314 |
43.32 |
43.32 |
43.32 |
43.32 |
-1.17 |
124 |
2,755 |
+2 |
Apr17 |
160314 |
43.58 |
43.58 |
43.58 |
43.58 |
-1.15 |
37 |
2,019 |
+20 |
May17 |
160314 |
43.83 |
43.83 |
43.83 |
43.83 |
-1.13 |
92 |
1,132 |
+34 |
Jun17 |
160314 |
44.26 |
44.29 |
44.07 |
44.07 |
-1.12 |
1,637 |
16,619 |
-369 |
Jul17 |
160314 |
44.29 |
44.29 |
44.29 |
44.29 |
-1.11 |
42 |
1,139 |
+15 |
Total Volume and Open Interest |
220,899 |
450,701 |
-3,338 |
US Dollar Index(ICE) |
Mar16 |
160314 |
96.295 |
96.520 |
96.175 |
96.520 |
+0.347 |
52,905 |
25,092 |
-12,409 |
Jun16 |
160314 |
96.310 |
96.740 |
96.135 |
96.665 |
+0.438 |
71,168 |
40,364 |
+14,898 |
Sep16 |
160314 |
96.405 |
96.755 |
96.345 |
96.725 |
+0.438 |
184 |
915 |
+43 |
Total Volume and Open Interest |
124,288 |
66,510 |
+2,548 |
Australian Dollar(CME) |
Mar16 |
160314 |
75.49 |
75.93 |
75.06 |
75.13 |
-0.59 |
144,308 |
77,399 |
-29,169 |
Jun16 |
160314 |
75.20 |
75.62 |
74.61 |
74.74 |
-0.67 |
67,819 |
81,481 |
+27,168 |
Sep16 |
160314 |
74.76 |
75.24 |
74.12 |
74.44 |
-0.66 |
5 |
69 |
+2 |
Total Volume and Open Interest |
212,134 |
158,980 |
-1,997 |
British Pound(CME) |
Mar16 |
160314 |
143.82 |
143.90 |
143.16 |
143.35 |
-0.51 |
193,019 |
130,939 |
-19,761 |
Jun16 |
160314 |
143.81 |
143.94 |
142.95 |
143.01 |
-0.89 |
120,919 |
243,730 |
+64,545 |
Sep16 |
160314 |
143.35 |
143.50 |
143.09 |
143.13 |
-0.89 |
15 |
322 |
+3 |
Total Volume and Open Interest |
313,959 |
375,130 |
+44,792 |
Canadian Dollar(CME) |
Mar16 |
160314 |
75.62 |
75.69 |
75.15 |
75.39 |
-0.24 |
113,371 |
98,789 |
-23,734 |
Jun16 |
160314 |
75.60 |
75.70 |
75.15 |
75.40 |
-0.24 |
55,426 |
70,884 |
+13,762 |
Sep16 |
160314 |
75.58 |
75.70 |
75.20 |
75.43 |
-0.24 |
65 |
1,443 |
+1 |
Dec16 |
160314 |
75.59 |
75.72 |
75.26 |
75.47 |
-0.24 |
22 |
1,133 |
-3 |
Total Volume and Open Interest |
168,884 |
172,314 |
-9,974 |
Japanese Yen(CME) |
Mar16 |
160314 |
87.74 |
88.10 |
87.73 |
87.95 |
+0.01 |
240,540 |
150,202 |
-28,905 |
Jun16 |
160314 |
87.99 |
88.34 |
87.95 |
88.09 |
-0.08 |
94,833 |
125,164 |
+28,144 |
Sep16 |
160314 |
88.04 |
88.61 |
88.04 |
88.42 |
-0.08 |
31 |
206 |
+6 |
Total Volume and Open Interest |
335,406 |
275,660 |
-753 |
Swiss Franc(CME) |
Mar16 |
160314 |
101.84 |
101.84 |
101.22 |
101.29 |
-0.58 |
63,368 |
21,749 |
-10,397 |
Jun16 |
160314 |
102.08 |
102.26 |
101.59 |
101.64 |
-0.63 |
40,763 |
37,962 |
+17,295 |
Sep16 |
160314 |
102.14 |
102.14 |
102.13 |
102.14 |
-0.64 |
1 |
26 |
-1 |
Total Volume and Open Interest |
104,132 |
59,759 |
+6,897 |
EuroFX(CME) |
Mar16 |
160314 |
111.46 |
111.75 |
110.99 |
111.08 |
-0.49 |
605,825 |
142,036 |
-75,068 |
Jun16 |
160314 |
111.79 |
112.07 |
111.09 |
111.24 |
-0.64 |
286,293 |
291,656 |
+79,425 |
Sep16 |
160314 |
112.44 |
112.45 |
111.49 |
111.64 |
-0.63 |
139 |
1,253 |
+27 |
Total Volume and Open Interest |
892,288 |
435,982 |
+4,392 |
Mexican Peso(CME) |
Mar16 |
160314 |
565.13 |
565.38 |
561.13 |
561.75 |
-3.75 |
77,909 |
36,166 |
-17,502 |
Apr16 |
160314 |
562.38 |
562.38 |
562.38 |
562.38 |
-1.63 |
0 |
1 |
+0 |
Total Volume and Open Interest |
113,534 |
126,520 |
-11,095 |
Brazilian Real(CME) |
Apr16 |
160314 |
276.70 |
277.45 |
272.10 |
274.95 |
-0.80 |
3,793 |
17,811 |
-273 |
May16 |
160314 |
272.95 |
272.95 |
271.65 |
272.95 |
-0.60 |
0 |
12 |
+0 |
Jun16 |
160314 |
271.30 |
271.30 |
268.10 |
270.45 |
-0.80 |
86 |
2,673 |
+5 |
Jul16 |
160314 |
268.15 |
268.15 |
268.15 |
268.15 |
-0.85 |
0 |
15 |
+0 |
Total Volume and Open Interest |
3,879 |
20,531 |
-268 |
30-Year T-Bonds(CBOT) |
Mar16 |
160314 |
162~160 |
163~110 |
162~110 |
162~260 |
+0~080 |
1,789 |
11,650 |
-1,190 |
Jun16 |
160314 |
161~060 |
162~020 |
160~300 |
161~150 |
+0~080 |
342,438 |
515,476 |
+1,275 |
Sep16 |
160314 |
160~070 |
160~070 |
160~070 |
160~070 |
+0~080 |
4 |
20 |
-1 |
Total Volume and Open Interest |
344,231 |
527,146 |
+84 |
10-Year T-Notes(CBOT) |
Mar16 |
160314 |
128~265 |
129~015 |
128~230 |
128~280 |
+0~025 |
11,515 |
55,256 |
-4,946 |
Jun16 |
160314 |
128~110 |
128~195 |
128~075 |
128~135 |
+0~025 |
1,683,316 |
2,687,321 |
-46,706 |
Sep16 |
160314 |
128~015 |
128~015 |
128~015 |
128~015 |
+0~025 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,694,831 |
2,742,579 |
-51,652 |
5-Year T-Notes(CBOT) |
Mar16 |
160314 |
119~272 |
119~304 |
119~270 |
119~284 |
+0~002 |
7,992 |
90,419 |
-3,331 |
Jun16 |
160314 |
119~190 |
119~240 |
119~174 |
119~206 |
+0~004 |
821,538 |
2,398,293 |
-8,651 |
Sep16 |
160314 |
119~056 |
119~056 |
119~056 |
119~056 |
+0~004 |
|
|
|
Total Volume and Open Interest |
829,530 |
2,488,712 |
-11,982 |
2 Year T-Notes(CBOT) |
Mar16 |
160314 |
108~312 |
108~316 |
108~310 |
108~310 |
-0~002 |
5,281 |
23,043 |
-4,095 |
Jun16 |
160314 |
108~270 |
108~280 |
108~264 |
108~270 |
-0~002 |
361,718 |
935,777 |
-6,270 |
Sep16 |
160314 |
108~190 |
108~190 |
108~190 |
108~190 |
-0~002 |
|
|
|
Total Volume and Open Interest |
366,999 |
958,820 |
-10,365 |
Eurodollars(CME) |
Mar16 |
160314 |
99.365 |
99.365 |
99.360 |
99.365 |
+0.002 |
214,411 |
919,622 |
-11,827 |
Jun16 |
160314 |
99.205 |
99.210 |
99.200 |
99.200 |
-0.010 |
412,003 |
1,243,981 |
+837 |
Sep16 |
160314 |
99.110 |
99.125 |
99.100 |
99.110 |
-0.005 |
456,807 |
1,134,997 |
-16,300 |
Dec16 |
160314 |
99.015 |
99.030 |
99.000 |
99.015 |
-0.005 |
671,957 |
1,336,426 |
-25,616 |
Mar17 |
160314 |
98.935 |
98.950 |
98.920 |
98.940 |
-0.005 |
444,521 |
997,802 |
-4,736 |
Jun17 |
160314 |
98.850 |
98.865 |
98.835 |
98.855 |
-0.005 |
381,530 |
739,912 |
+2,481 |
Sep17 |
160314 |
98.765 |
98.785 |
98.750 |
98.770 |
-0.005 |
298,434 |
663,851 |
-16,113 |
Dec17 |
160314 |
98.665 |
98.700 |
98.660 |
98.685 |
unch |
410,968 |
827,813 |
+33,744 |
Mar18 |
160314 |
98.605 |
98.635 |
98.590 |
98.620 |
+0.005 |
231,013 |
568,505 |
-824 |
Jun18 |
160314 |
98.530 |
98.565 |
98.520 |
98.550 |
+0.005 |
203,429 |
397,966 |
-4,067 |
Sep18 |
160314 |
98.470 |
98.500 |
98.450 |
98.480 |
+0.005 |
220,889 |
346,683 |
+23,838 |
Dec18 |
160314 |
98.390 |
98.430 |
98.380 |
98.410 |
+0.005 |
219,720 |
440,793 |
+25,490 |
Mar19 |
160314 |
98.345 |
98.375 |
98.330 |
98.355 |
+0.005 |
156,247 |
319,396 |
+9,912 |
Jun19 |
160314 |
98.280 |
98.315 |
98.270 |
98.300 |
+0.010 |
97,861 |
219,286 |
-2,189 |
Sep19 |
160314 |
98.225 |
98.265 |
98.210 |
98.245 |
+0.010 |
74,354 |
144,932 |
-3,482 |
Dec19 |
160314 |
98.160 |
98.200 |
98.145 |
98.180 |
+0.010 |
64,368 |
141,100 |
-644 |
Mar20 |
160314 |
98.110 |
98.155 |
98.095 |
98.130 |
+0.015 |
43,102 |
87,953 |
-797 |
Jun20 |
160314 |
98.055 |
98.100 |
98.045 |
98.075 |
+0.015 |
44,843 |
56,850 |
+2,411 |
Total Volume and Open Interest |
4,729,548 |
10,906,944 |
+16,225 |
Ultra T-Bond(CBOT) |
Mar16 |
160314 |
167~20 |
167~20 |
167~18 |
167~18 |
+0~16 |
119 |
10,344 |
-75 |
Jun16 |
160314 |
168~22 |
170~00 |
168~13 |
169~10 |
+0~18 |
122,421 |
614,845 |
+549 |
Sep16 |
160314 |
171~10 |
171~10 |
171~10 |
171~10 |
+0~18 |
|
|
|
Total Volume and Open Interest |
122,540 |
625,189 |
+474 |
30 Day Federal Funds(CBOT) |
Mar16 |
160314 |
99.630 |
99.630 |
99.628 |
99.630 |
unch |
1,896 |
73,711 |
+465 |
Apr16 |
160314 |
99.610 |
99.615 |
99.610 |
99.615 |
unch |
6,648 |
135,077 |
-359 |
May16 |
160314 |
99.570 |
99.570 |
99.555 |
99.555 |
-0.015 |
19,830 |
158,317 |
+2,203 |
Jun16 |
160314 |
99.520 |
99.525 |
99.510 |
99.515 |
-0.010 |
9,120 |
60,198 |
-224 |
Jul16 |
160314 |
99.475 |
99.480 |
99.465 |
99.470 |
-0.010 |
12,273 |
75,462 |
-556 |
Aug16 |
160314 |
99.450 |
99.455 |
99.435 |
99.445 |
-0.010 |
6,066 |
55,514 |
+606 |
Total Volume and Open Interest |
76,943 |
765,790 |
+2,221 |
3-Mth Euro-Yen(CME) |
Mar16 |
160314 |
99.902 |
99.902 |
99.902 |
99.902 |
-0.088 |
|
|
|
Jun16 |
160314 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160314 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160314 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160314 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160314 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160314 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160314 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160314 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160314 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160314 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160314 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160314 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160314 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160314 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160314 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160314 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160314 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160314 |
150.98 |
151.43 |
150.88 |
151.16 |
+0.01 |
15,872 |
14,368 |
+7,390 |
Sep16 |
160314 |
150.60 |
150.60 |
150.60 |
150.60 |
+0.01 |
|
|
|
Dec16 |
160314 |
150.60 |
150.60 |
150.60 |
150.60 |
+0.01 |
|
|
|
Total Volume and Open Interest |
31,230 |
27,331 |
+5,576 |
Euro-Bund(EUREX) |
Jun16 |
160314 |
161.72 |
162.22 |
161.26 |
161.64 |
-0.01 |
1,170,334 |
1,207,221 |
+2,294 |
Sep16 |
160314 |
161.14 |
161.14 |
160.64 |
160.64 |
-0.01 |
48 |
368 |
+45 |
Dec16 |
160314 |
159.14 |
159.14 |
159.14 |
159.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,170,382 |
1,207,589 |
+2,339 |
Euro-Bobl(EUREX) |
Jun16 |
160314 |
130.80 |
130.90 |
130.60 |
130.69 |
-0.05 |
1,034,628 |
1,001,476 |
-23,820 |
Sep16 |
160314 |
131.60 |
131.60 |
131.60 |
131.60 |
-0.05 |
|
|
|
Dec16 |
160314 |
131.60 |
131.60 |
131.60 |
131.60 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,034,628 |
1,001,476 |
-23,820 |
3-Mth Euribor(EUREX) |
Mar16 |
160314 |
100.225 |
100.225 |
100.225 |
100.225 |
unch |
278 |
5,335 |
+109 |
Jun16 |
160314 |
100.240 |
100.245 |
100.240 |
100.245 |
+0.005 |
109 |
11,712 |
+42 |
Sep16 |
160314 |
100.270 |
100.275 |
100.270 |
100.270 |
unch |
155 |
5,937 |
+150 |
Total Volume and Open Interest |
2,172 |
73,310 |
+849 |
Long Gilt(LIFFE) |
Mar16 |
160314 |
120~14 |
120~25 |
120~12 |
120~21 |
+0~09 |
1,542 |
26,762 |
-1,442 |
Jun16 |
160314 |
119~21 |
119~31 |
119~17 |
119~26 |
+0~09 |
243,092 |
480,728 |
-2,642 |
Total Volume and Open Interest |
244,634 |
507,490 |
-4,084 |
3-Mth Short Sterling(LIFFE) |
Mar16 |
160314 |
99.41 |
99.41 |
99.40 |
99.41 |
unch |
12,423 |
314,753 |
-3,041 |
Jun16 |
160314 |
99.39 |
99.40 |
99.38 |
99.40 |
+0.01 |
61,755 |
450,244 |
-211 |
Sep16 |
160314 |
99.36 |
99.38 |
99.35 |
99.37 |
unch |
86,807 |
363,620 |
-10,840 |
Dec16 |
160314 |
99.33 |
99.35 |
99.31 |
99.34 |
unch |
97,215 |
405,510 |
-10,925 |
Mar17 |
160314 |
99.30 |
99.31 |
99.26 |
99.30 |
unch |
77,461 |
317,974 |
-1,932 |
Jun17 |
160314 |
99.23 |
99.25 |
99.20 |
99.25 |
+0.01 |
47,561 |
275,625 |
+748 |
Total Volume and Open Interest |
608,077 |
3,423,098 |
-35,701 |
3-Mth Euribor(LIFFE) |
Mar16 |
160314 |
100.225 |
100.225 |
100.220 |
100.225 |
unch |
222,619 |
374,824 |
-30,148 |
Jun16 |
160314 |
100.240 |
100.250 |
100.235 |
100.240 |
unch |
297,982 |
533,274 |
+1,812 |
Sep16 |
160314 |
100.260 |
100.280 |
100.255 |
100.270 |
unch |
291,574 |
410,508 |
-46,468 |
Total Volume and Open Interest |
2,065,716 |
3,685,897 |
-82,848 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160310 |
97.66 |
97.67 |
97.60 |
97.65 |
-0.02 |
27,264 |
52,447 |
-13,808 |
Jun16 |
160314 |
97.76 |
97.78 |
97.75 |
97.76 |
-0.01 |
43,531 |
242,320 |
-2,925 |
Sep16 |
160314 |
97.83 |
97.84 |
97.80 |
97.82 |
-0.02 |
72,147 |
220,105 |
+14,661 |
Dec16 |
160314 |
97.88 |
97.89 |
97.83 |
97.85 |
-0.03 |
37,260 |
145,834 |
+6,051 |
Mar17 |
160314 |
97.91 |
97.92 |
97.84 |
97.86 |
-0.05 |
27,111 |
129,004 |
+6,646 |
Jun17 |
160314 |
97.91 |
97.92 |
97.84 |
97.86 |
-0.05 |
9,560 |
58,830 |
+351 |
Sep17 |
160314 |
97.90 |
97.90 |
97.82 |
97.85 |
-0.05 |
6,099 |
54,091 |
+1,182 |
Dec17 |
160314 |
97.87 |
97.87 |
97.79 |
97.81 |
-0.06 |
3,224 |
31,635 |
+100 |
Mar18 |
160314 |
97.81 |
97.82 |
97.74 |
97.76 |
-0.06 |
2,708 |
14,160 |
+1,501 |
Jun18 |
160314 |
97.77 |
97.77 |
97.69 |
97.71 |
-0.06 |
233 |
10,452 |
+54 |
Total Volume and Open Interest |
206,756 |
909,729 |
-966 |
10-Year Aus T-Bonds(SFE) |
Mar16 |
160314 |
97.32 |
97.36 |
97.30 |
97.31 |
-0.01 |
325,649 |
759,042 |
-36,062 |
Jun16 |
160314 |
97.32 |
97.36 |
97.30 |
97.31 |
-0.01 |
275,568 |
306,753 |
+217,562 |
Total Volume and Open Interest |
601,217 |
1,065,795 |
+181,500 |
3-Year Aus T-Bonds(SFE) |
Mar16 |
160314 |
97.95 |
97.96 |
97.89 |
97.89 |
-0.06 |
281,907 |
708,621 |
-101,860 |
Jun16 |
160314 |
97.99 |
98.00 |
97.93 |
97.94 |
-0.04 |
198,890 |
228,847 |
+135,731 |
Total Volume and Open Interest |
480,797 |
937,468 |
+33,871 |
Gold(CMX) |
Apr16 |
160314 |
1250.9 |
1261.9 |
1229.9 |
1245.1 |
-14.3 |
304,980 |
281,676 |
+5,026 |
Jun16 |
160314 |
1252.2 |
1263.0 |
1231.3 |
1246.4 |
-14.3 |
27,612 |
142,462 |
+8,100 |
Aug16 |
160314 |
1254.2 |
1261.6 |
1232.3 |
1247.5 |
-14.2 |
3,825 |
24,571 |
+1,587 |
Oct16 |
160314 |
1256.7 |
1261.4 |
1235.0 |
1248.6 |
-14.1 |
774 |
9,075 |
+165 |
Dec16 |
160314 |
1255.3 |
1265.0 |
1234.5 |
1249.8 |
-14.1 |
1,529 |
19,338 |
+197 |
Feb17 |
160314 |
1261.5 |
1261.5 |
1241.2 |
1251.0 |
-14.1 |
47 |
4,276 |
-3 |
Apr17 |
160314 |
1251.5 |
1252.2 |
1246.8 |
1252.2 |
-14.1 |
35 |
2,469 |
+0 |
Jun17 |
160314 |
1251.6 |
1253.4 |
1251.5 |
1253.4 |
-14.2 |
82 |
5,391 |
+71 |
Aug17 |
160314 |
1265.1 |
1269.0 |
1253.4 |
1254.8 |
-14.2 |
0 |
101 |
+0 |
Oct17 |
160314 |
1256.2 |
1256.2 |
1256.2 |
1256.2 |
-14.2 |
13 |
631 |
+13 |
Dec17 |
160314 |
1256.5 |
1257.8 |
1256.3 |
1257.8 |
-14.2 |
143 |
5,968 |
+20 |
Total Volume and Open Interest |
339,438 |
504,118 |
+15,074 |
Silver(CMX) |
Mar16 |
160314 |
1555.0 |
1580.0 |
1537.0 |
1551.8 |
-8.9 |
571 |
1,339 |
-181 |
May16 |
160314 |
1552.0 |
1585.0 |
1531.0 |
1552.1 |
-8.4 |
63,692 |
117,188 |
+21 |
Jul16 |
160314 |
1562.0 |
1587.0 |
1534.5 |
1555.5 |
-8.4 |
2,827 |
20,620 |
+3 |
Sep16 |
160314 |
1578.5 |
1578.5 |
1541.5 |
1559.2 |
-8.4 |
862 |
9,463 |
-340 |
Dec16 |
160314 |
1566.0 |
1592.0 |
1547.5 |
1564.3 |
-8.4 |
540 |
14,487 |
+150 |
Mar17 |
160314 |
1569.4 |
1569.4 |
1569.4 |
1569.4 |
-8.4 |
5 |
695 |
-2 |
May17 |
160314 |
1573.0 |
1573.0 |
1573.0 |
1573.0 |
-8.4 |
0 |
27 |
+0 |
Total Volume and Open Interest |
68,842 |
169,264 |
-358 |
Platinum(NYMEX) |
Apr16 |
160314 |
967.9 |
978.0 |
955.9 |
965.4 |
-4.3 |
15,575 |
43,534 |
-938 |
Jul16 |
160314 |
964.7 |
979.0 |
957.0 |
966.5 |
-4.3 |
1,983 |
19,287 |
+509 |
Oct16 |
160314 |
966.4 |
977.8 |
960.1 |
968.2 |
-4.3 |
32 |
968 |
+13 |
Jan17 |
160314 |
974.8 |
974.8 |
969.2 |
969.2 |
-4.6 |
0 |
9 |
+0 |
Total Volume and Open Interest |
17,592 |
63,805 |
-415 |
Palladium(NYMEX) |
Mar16 |
160314 |
573.25 |
573.25 |
573.25 |
573.25 |
-7.20 |
7 |
20 |
-2 |
Jun16 |
160314 |
578.25 |
578.25 |
565.00 |
572.80 |
-7.15 |
3,428 |
22,313 |
-240 |
Sep16 |
160314 |
574.60 |
574.60 |
570.65 |
572.85 |
-7.30 |
8 |
543 |
-1 |
Total Volume and Open Interest |
3,467 |
22,964 |
-238 |
Copper(CMX) |
Mar16 |
160314 |
226.25 |
226.25 |
223.10 |
223.70 |
-0.15 |
375 |
1,809 |
-239 |
May16 |
160314 |
223.85 |
227.75 |
222.70 |
223.95 |
-0.15 |
53,445 |
99,373 |
+579 |
Jul16 |
160314 |
224.30 |
228.15 |
223.30 |
224.55 |
-0.10 |
10,332 |
31,162 |
+1,402 |
Sep16 |
160314 |
228.20 |
228.30 |
223.85 |
224.90 |
-0.10 |
5,459 |
17,629 |
+1,903 |
Dec16 |
160314 |
224.55 |
228.25 |
223.65 |
224.90 |
-0.05 |
1,544 |
12,037 |
+339 |
Total Volume and Open Interest |
72,244 |
171,463 |
+4,137 |
E-mini DJIA Index(CBOT) |
Mar16 |
160314 |
17184 |
17279 |
17147 |
17222 |
+38 |
244,102 |
56,865 |
-3,377 |
Jun16 |
160314 |
17092 |
17183 |
17056 |
17128 |
+37 |
32,937 |
17,120 |
+6,454 |
Sep16 |
160314 |
17013 |
17057 |
16950 |
17051 |
+37 |
37 |
176 |
+26 |
Dec16 |
160314 |
16991 |
16991 |
16991 |
16991 |
+37 |
0 |
2 |
+0 |
Total Volume and Open Interest |
277,076 |
74,163 |
+3,103 |
S & P 500(CME) |
Mar16 |
160314 |
2016.50 |
2024.00 |
2013.00 |
2018.70 |
-1.20 |
14,414 |
133,216 |
-5,953 |
Jun16 |
160314 |
2009.00 |
2014.00 |
2003.00 |
2009.20 |
-1.30 |
10,988 |
16,713 |
+1,563 |
Sep16 |
160314 |
2001.30 |
2001.30 |
2001.30 |
2001.30 |
-1.30 |
0 |
262 |
+0 |
Dec16 |
160314 |
1994.50 |
1994.50 |
1994.50 |
1994.50 |
-1.10 |
|
|
|
Total Volume and Open Interest |
25,402 |
150,191 |
-4,390 |
S & P 500 E-Mini(Globex) |
Mar16 |
160314 |
2019.25 |
2024.50 |
2012.00 |
2018.75 |
-1.25 |
2,738,172 |
2,411,617 |
-334,416 |
Jun16 |
160314 |
2009.50 |
2015.00 |
2002.00 |
2009.25 |
-1.25 |
1,048,138 |
875,859 |
+342,363 |
Sep16 |
160314 |
2001.25 |
2006.75 |
1993.50 |
2001.25 |
-1.25 |
425 |
7,776 |
+92 |
Dec16 |
160314 |
1996.75 |
1999.00 |
1989.50 |
1994.50 |
-1.00 |
245 |
1,157 |
+131 |
Total Volume and Open Interest |
3,786,982 |
3,296,453 |
+8,170 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160314 |
4352.80 |
4378.30 |
4340.50 |
4366.00 |
+13.20 |
392,234 |
220,746 |
-23,564 |
Jun16 |
160314 |
4342.80 |
4370.30 |
4331.50 |
4357.80 |
+13.30 |
77,010 |
38,856 |
+23,045 |
Sep16 |
160314 |
4345.50 |
4363.30 |
4345.50 |
4352.30 |
+13.30 |
18 |
65 |
+4 |
Total Volume and Open Interest |
469,262 |
259,743 |
-515 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160314 |
1407.80 |
1407.80 |
1396.10 |
1402.60 |
-5.20 |
42,571 |
76,545 |
-15,183 |
Jun16 |
160314 |
1401.20 |
1402.00 |
1390.50 |
1397.20 |
-4.60 |
24,487 |
25,715 |
+17,061 |
Sep16 |
160314 |
1392.90 |
1392.90 |
1392.90 |
1392.90 |
-4.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
67,058 |
102,276 |
+1,878 |
Volatility Index(CBOE) |
Mar16 |
160314 |
17.65 |
18.07 |
17.25 |
17.43 |
-0.20 |
106,517 |
0 |
-91,701 |
Apr16 |
160314 |
19.10 |
19.35 |
18.60 |
18.83 |
-0.27 |
81,000 |
0 |
-116,773 |
May16 |
160314 |
19.70 |
19.95 |
19.25 |
19.45 |
-0.30 |
23,683 |
0 |
-22,512 |
Jun16 |
160314 |
20.20 |
20.42 |
19.80 |
19.98 |
-0.30 |
8,966 |
0 |
-19,582 |
Total Volume and Open Interest |
229,278 |
300,829 |
+7,431 |
Russell 2000(ICE) |
Mar16 |
160314 |
1084.30 |
1087.50 |
1078.30 |
1082.60 |
-4.20 |
185,332 |
346,991 |
-60,383 |
Jun16 |
160314 |
1079.90 |
1081.90 |
1072.70 |
1077.10 |
-4.30 |
94,958 |
88,542 |
+64,005 |
Sep16 |
160314 |
1072.40 |
1074.40 |
1072.40 |
1073.30 |
-4.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
280,290 |
435,548 |
+3,622 |
Nikkei 225(CME) |
Jun16 |
160314 |
17180 |
17270 |
17105 |
17210 |
+75 |
23,364 |
29,357 |
-32 |
Sep16 |
160314 |
17220 |
17220 |
17220 |
17220 |
+75 |
|
|
|
Total Volume and Open Interest |
23,364 |
29,362 |
-19,968 |
Nikkei 225(SGX) |
Jun16 |
160314 |
16860 |
17165 |
16860 |
17125 |
+280 |
81,350 |
168,435 |
+19,465 |
Sep16 |
160314 |
17095 |
17100 |
17095 |
17100 |
+280 |
0 |
429 |
+0 |
Dec16 |
160314 |
16985 |
16985 |
16985 |
16985 |
+280 |
0 |
3,800 |
+97 |
Total Volume and Open Interest |
139,080 |
180,920 |
-143,463 |
CAC 40(EURONEXT) |
Mar16 |
160314 |
4509.0 |
4536.0 |
4493.0 |
4506.0 |
+13.5 |
207,260 |
256,727 |
+17,774 |
Apr16 |
160314 |
4490.0 |
4520.5 |
4483.5 |
4495.0 |
+13.5 |
2,253 |
14,860 |
+45 |
May16 |
160314 |
4423.5 |
4423.5 |
4423.5 |
4423.5 |
+13.5 |
|
|
|
Total Volume and Open Interest |
211,393 |
273,837 |
+19,388 |
Hang Seng Index(HKFE) |
Mar16 |
160314 |
20221 |
20498 |
20183 |
20417 |
+180 |
112,851 |
99,891 |
-802 |
Apr16 |
160314 |
20258 |
20480 |
20248 |
20399 |
+177 |
730 |
3,268 |
+512 |
Total Volume and Open Interest |
113,776 |
108,255 |
-274 |
DAX(EUREX) |
Mar16 |
160314 |
9878.0 |
10040.0 |
9868.5 |
9989.5 |
+158.0 |
213,068 |
127,277 |
+389 |
Jun16 |
160314 |
9904.0 |
10074.0 |
9902.5 |
10024.0 |
+158.5 |
7,743 |
27,558 |
+2,671 |
Sep16 |
160314 |
9907.5 |
10060.0 |
9907.5 |
10016.0 |
+160.0 |
158 |
799 |
+33 |
Total Volume and Open Interest |
220,969 |
155,634 |
+3,093 |
FT-SE 100(EURONEXT) |
Mar16 |
160314 |
6144.50 |
6192.00 |
6133.00 |
6165.50 |
+31.50 |
216,917 |
569,899 |
-9,247 |
Jun16 |
160314 |
6079.50 |
6127.00 |
6069.50 |
6102.00 |
+32.50 |
24,821 |
40,614 |
+16,286 |
Sep16 |
160314 |
6050.00 |
6050.00 |
6050.00 |
6050.00 |
+30.50 |
0 |
1,761 |
+0 |
Total Volume and Open Interest |
241,738 |
612,274 |
+7,039 |
SPI 200(SFE) |
Mar16 |
160314 |
5177.0 |
5223.0 |
5170.0 |
5173.0 |
-7.0 |
33,992 |
251,533 |
-3,377 |
Jun16 |
160314 |
5161.0 |
5206.0 |
5158.0 |
5159.0 |
-8.0 |
4,150 |
12,975 |
+2,911 |
Sep16 |
160314 |
5114.0 |
5114.0 |
5114.0 |
5114.0 |
-9.0 |
0 |
818 |
+0 |
Total Volume and Open Interest |
38,340 |
267,911 |
-434 |
FTSE MIB(ISE) |
Mar16 |
160314 |
19135.00 |
19215.00 |
18835.00 |
18924.00 |
-20.00 |
89,362 |
57,551 |
-48 |
Jun16 |
160314 |
18655.00 |
18740.00 |
18390.00 |
18472.00 |
-20.00 |
1,710 |
6,888 |
+901 |
Sep16 |
160314 |
18390.00 |
18390.00 |
18390.00 |
18390.00 |
-15.00 |
1 |
18 |
-1 |
Total Volume and Open Interest |
91,073 |
64,457 |
+852 |
KOSPI 200(KFE) |
Jun16 |
160314 |
243.95 |
245.35 |
243.05 |
243.35 |
-0.25 |
61,570 |
112,065 |
+26,751 |
Sep16 |
160314 |
245.05 |
246.00 |
243.85 |
244.10 |
-0.15 |
868 |
1,166 |
+809 |
Dec16 |
160314 |
244.50 |
244.50 |
244.50 |
244.50 |
-0.40 |
1 |
2,161 |
+11 |
Total Volume and Open Interest |
237,371 |
116,602 |
-41,236 |
GSCI(CME) |
Mar16 |
160314 |
320.00 |
322.50 |
319.50 |
322.50 |
-4.35 |
2,880 |
2,147 |
-2,810 |
Apr16 |
160314 |
331.85 |
331.85 |
324.40 |
327.60 |
-3.95 |
2,969 |
9,395 |
+2,699 |
May16 |
160314 |
331.65 |
331.65 |
331.65 |
331.65 |
-3.95 |
|
|
|
Total Volume and Open Interest |
5,849 |
11,542 |
-111 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|