|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 07, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
150107 |
1049.75 |
1055.25 |
1044.50 |
1052.75 |
+1.75 |
7,451 |
8,971 |
-1,903 |
Mar15 |
150107 |
1054.25 |
1061.00 |
1048.25 |
1056.25 |
+0.50 |
117,443 |
294,149 |
+1,683 |
May15 |
150107 |
1060.00 |
1066.00 |
1054.00 |
1061.50 |
unch |
20,399 |
103,193 |
+842 |
Jul15 |
150107 |
1064.75 |
1069.75 |
1058.00 |
1065.75 |
-0.25 |
19,891 |
89,919 |
+630 |
Aug15 |
150107 |
1062.25 |
1065.50 |
1055.50 |
1062.75 |
-0.75 |
1,241 |
5,539 |
+276 |
Sep15 |
150107 |
1043.25 |
1043.50 |
1035.00 |
1041.00 |
-2.50 |
185 |
1,686 |
-11 |
Nov15 |
150107 |
1027.00 |
1031.50 |
1018.75 |
1025.00 |
-3.75 |
10,058 |
99,521 |
+853 |
Jan16 |
150107 |
1030.50 |
1035.00 |
1023.50 |
1029.50 |
-3.75 |
121 |
1,729 |
+24 |
Mar16 |
150107 |
1040.00 |
1040.00 |
1031.25 |
1034.25 |
-4.00 |
34 |
959 |
+15 |
May16 |
150107 |
1030.00 |
1040.00 |
1030.00 |
1036.00 |
-4.00 |
10 |
382 |
+4 |
Jul16 |
150107 |
1039.50 |
1043.50 |
1039.50 |
1039.50 |
-4.00 |
14 |
314 |
+4 |
Aug16 |
150107 |
1037.75 |
1041.75 |
1037.75 |
1037.75 |
-4.00 |
0 |
28 |
+0 |
Sep16 |
150107 |
1019.75 |
1026.75 |
1019.75 |
1019.75 |
-7.00 |
0 |
13 |
+0 |
Nov16 |
150107 |
1011.75 |
1012.75 |
997.00 |
1001.00 |
-11.75 |
69 |
2,263 |
+31 |
Total Volume and Open Interest |
176,917 |
608,888 |
+2,448 |
Soybean Meal(CBOT) |
Jan15 |
150107 |
370.90 |
372.10 |
365.30 |
368.50 |
-2.30 |
2,333 |
5,150 |
-676 |
Mar15 |
150107 |
355.00 |
357.40 |
351.10 |
354.00 |
-1.10 |
38,827 |
180,606 |
-694 |
May15 |
150107 |
348.80 |
351.20 |
345.20 |
348.00 |
-0.70 |
9,549 |
59,266 |
+282 |
Jul15 |
150107 |
346.80 |
348.80 |
342.90 |
345.90 |
-1.20 |
7,776 |
49,758 |
+1,029 |
Aug15 |
150107 |
346.70 |
346.90 |
342.30 |
344.90 |
-1.40 |
626 |
7,811 |
+23 |
Sep15 |
150107 |
343.90 |
344.50 |
340.60 |
342.50 |
-1.60 |
425 |
6,378 |
+38 |
Oct15 |
150107 |
337.60 |
337.80 |
333.40 |
335.30 |
-2.20 |
352 |
5,723 |
+11 |
Dec15 |
150107 |
335.50 |
336.10 |
330.30 |
332.90 |
-2.30 |
1,215 |
21,864 |
+107 |
Jan16 |
150107 |
331.30 |
335.40 |
331.30 |
333.20 |
-2.20 |
28 |
1,377 |
+21 |
Mar16 |
150107 |
332.80 |
336.60 |
332.80 |
334.40 |
-2.20 |
2 |
718 |
+1 |
Total Volume and Open Interest |
61,136 |
339,073 |
+143 |
Soybean Oil(CBOT) |
Jan15 |
150107 |
32.67 |
33.15 |
32.67 |
32.98 |
+0.29 |
1,339 |
1,895 |
-368 |
Mar15 |
150107 |
32.85 |
33.50 |
32.69 |
33.16 |
+0.29 |
48,910 |
191,154 |
+2,305 |
May15 |
150107 |
33.05 |
33.66 |
32.87 |
33.32 |
+0.27 |
7,371 |
58,353 |
+469 |
Jul15 |
150107 |
33.25 |
33.84 |
33.06 |
33.51 |
+0.26 |
7,734 |
49,342 |
+2 |
Aug15 |
150107 |
33.28 |
33.86 |
33.27 |
33.53 |
+0.26 |
493 |
8,089 |
+195 |
Sep15 |
150107 |
33.52 |
33.70 |
33.23 |
33.49 |
+0.26 |
290 |
6,871 |
+26 |
Oct15 |
150107 |
32.99 |
33.43 |
32.97 |
33.24 |
+0.25 |
221 |
6,322 |
+44 |
Dec15 |
150107 |
32.89 |
33.51 |
32.70 |
33.15 |
+0.26 |
1,595 |
34,450 |
+274 |
Jan16 |
150107 |
33.29 |
33.29 |
32.99 |
33.29 |
+0.30 |
23 |
1,670 |
+4 |
Mar16 |
150107 |
33.50 |
33.50 |
33.19 |
33.50 |
+0.31 |
23 |
1,233 |
+4 |
Total Volume and Open Interest |
68,028 |
361,107 |
+2,959 |
Canola(WCE) |
Jan15 |
150107 |
463.2 |
463.2 |
463.2 |
463.2 |
+0.8 |
238 |
278 |
-322 |
Mar15 |
150107 |
447.8 |
452.6 |
446.0 |
449.2 |
+0.6 |
21,125 |
96,095 |
+7,472 |
May15 |
150107 |
441.3 |
447.3 |
441.3 |
445.8 |
+2.7 |
3,525 |
22,895 |
+341 |
Jul15 |
150107 |
440.2 |
445.1 |
440.2 |
443.7 |
+2.9 |
1,954 |
11,521 |
+62 |
Nov15 |
150107 |
429.5 |
436.0 |
429.5 |
433.2 |
+2.1 |
2,243 |
16,423 |
+1,469 |
Total Volume and Open Interest |
29,085 |
147,969 |
+9,022 |
Corn(CBOT) |
Mar15 |
150107 |
404.75 |
407.25 |
395.75 |
396.25 |
-8.75 |
140,391 |
626,583 |
+55 |
May15 |
150107 |
413.25 |
415.75 |
404.50 |
404.75 |
-8.75 |
30,846 |
173,549 |
+4,851 |
Jul15 |
150107 |
420.00 |
422.25 |
411.25 |
411.50 |
-8.75 |
19,561 |
170,300 |
+3,039 |
Sep15 |
150107 |
422.00 |
424.50 |
414.00 |
414.50 |
-8.25 |
4,747 |
43,936 |
+336 |
Dec15 |
150107 |
427.75 |
430.00 |
420.00 |
420.25 |
-8.00 |
16,430 |
188,194 |
+1,478 |
Mar16 |
150107 |
436.00 |
438.00 |
428.00 |
428.50 |
-7.75 |
5,205 |
36,448 |
+4,445 |
May16 |
150107 |
443.25 |
443.25 |
434.50 |
434.50 |
-8.00 |
23 |
2,421 |
+8 |
Jul16 |
150107 |
446.25 |
447.00 |
438.75 |
438.75 |
-8.25 |
102 |
3,076 |
+32 |
Sep16 |
150107 |
427.50 |
434.00 |
426.25 |
426.25 |
-7.75 |
4 |
753 |
+0 |
Dec16 |
150107 |
426.75 |
426.75 |
419.25 |
419.25 |
-7.50 |
204 |
7,047 |
+74 |
Total Volume and Open Interest |
217,518 |
1,252,877 |
+14,321 |
Wheat(CBOT) |
Mar15 |
150107 |
594.25 |
594.50 |
578.50 |
579.50 |
-12.25 |
45,078 |
201,859 |
-633 |
May15 |
150107 |
596.50 |
598.25 |
583.00 |
584.00 |
-12.00 |
8,431 |
58,293 |
+68 |
Jul15 |
150107 |
600.00 |
601.25 |
586.50 |
587.75 |
-11.00 |
5,057 |
64,330 |
+110 |
Sep15 |
150107 |
605.00 |
605.25 |
594.00 |
594.75 |
-10.50 |
321 |
15,762 |
+39 |
Dec15 |
150107 |
615.25 |
616.50 |
604.00 |
605.00 |
-10.50 |
1,662 |
29,080 |
-91 |
Mar16 |
150107 |
619.00 |
619.75 |
609.75 |
609.75 |
-10.00 |
215 |
4,089 |
+172 |
Total Volume and Open Interest |
60,768 |
374,101 |
-333 |
Wheat(KCBT) |
Mar15 |
150107 |
633.50 |
634.00 |
619.25 |
620.00 |
-11.25 |
10,046 |
74,830 |
-1,263 |
May15 |
150107 |
635.75 |
637.75 |
622.50 |
623.50 |
-11.75 |
2,131 |
22,622 |
+410 |
Jul15 |
150107 |
638.00 |
638.75 |
623.75 |
625.00 |
-12.00 |
2,223 |
22,414 |
-306 |
Sep15 |
150107 |
647.50 |
647.50 |
635.25 |
635.25 |
-11.75 |
743 |
5,219 |
+156 |
Dec15 |
150107 |
660.00 |
660.00 |
649.00 |
649.00 |
-11.00 |
665 |
5,866 |
+220 |
Mar16 |
150107 |
655.50 |
666.75 |
655.50 |
655.50 |
-11.25 |
0 |
379 |
+0 |
Total Volume and Open Interest |
15,808 |
131,576 |
-783 |
Wheat(MGE) |
Mar15 |
150107 |
626.50 |
628.00 |
613.50 |
615.75 |
-9.75 |
4,198 |
36,458 |
-569 |
May15 |
150107 |
632.00 |
632.75 |
620.00 |
622.25 |
-9.50 |
1,829 |
14,646 |
+495 |
Jul15 |
150107 |
639.00 |
639.00 |
628.00 |
629.25 |
-9.50 |
459 |
7,957 |
+91 |
Sep15 |
150107 |
645.00 |
645.00 |
634.75 |
634.75 |
-9.25 |
69 |
4,517 |
+10 |
Dec15 |
150107 |
650.00 |
651.50 |
644.00 |
644.00 |
-9.25 |
122 |
3,813 |
-29 |
Total Volume and Open Interest |
6,691 |
68,281 |
+5 |
Oats(CBOT) |
Mar15 |
150107 |
304.00 |
304.50 |
300.75 |
301.75 |
-2.75 |
244 |
6,244 |
-61 |
May15 |
150107 |
305.00 |
306.00 |
303.00 |
304.00 |
-2.00 |
40 |
1,309 |
+14 |
Jul15 |
150107 |
308.00 |
309.25 |
307.00 |
307.75 |
-1.50 |
11 |
370 |
+1 |
Sep15 |
150107 |
306.00 |
307.50 |
306.00 |
306.00 |
-1.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
295 |
8,067 |
-46 |
Rough Rice(CBOT) |
Jan15 |
150107 |
11.42 |
11.42 |
11.41 |
11.41 |
+0.05 |
142 |
478 |
-46 |
Mar15 |
150107 |
11.60 |
11.73 |
11.59 |
11.65 |
+0.05 |
342 |
7,754 |
-35 |
May15 |
150107 |
11.81 |
11.94 |
11.81 |
11.87 |
+0.05 |
94 |
524 |
+48 |
Jul15 |
150107 |
12.14 |
12.14 |
12.10 |
12.10 |
+0.03 |
2 |
45 |
+2 |
Total Volume and Open Interest |
580 |
8,827 |
-31 |
Live Cattle(CME) |
Feb15 |
150107 |
166.400 |
166.750 |
164.985 |
165.900 |
-0.135 |
16,536 |
115,725 |
-1,924 |
Apr15 |
150107 |
165.450 |
165.450 |
163.800 |
164.735 |
-0.265 |
10,469 |
82,981 |
+3,576 |
Jun15 |
150107 |
157.400 |
157.535 |
155.075 |
156.075 |
-0.805 |
5,017 |
46,867 |
+848 |
Aug15 |
150107 |
155.000 |
155.075 |
152.550 |
153.235 |
-1.365 |
2,341 |
13,279 |
+776 |
Oct15 |
150107 |
156.000 |
156.000 |
154.050 |
154.325 |
-1.425 |
1,020 |
8,879 |
+352 |
Dec15 |
150107 |
156.325 |
156.325 |
154.325 |
154.435 |
-1.565 |
506 |
4,470 |
+99 |
Total Volume and Open Interest |
36,056 |
273,986 |
+3,741 |
Feeder Cattle(CME) |
Jan15 |
150107 |
225.800 |
226.285 |
223.150 |
225.650 |
+0.950 |
2,801 |
7,767 |
-267 |
Mar15 |
150107 |
222.200 |
222.235 |
218.380 |
220.330 |
-0.550 |
3,602 |
15,090 |
+358 |
Apr15 |
150107 |
222.035 |
222.380 |
218.880 |
220.150 |
-0.700 |
776 |
3,567 |
-9 |
May15 |
150107 |
223.035 |
223.250 |
219.630 |
221.000 |
-1.035 |
919 |
6,963 |
+164 |
Aug15 |
150107 |
224.000 |
224.185 |
220.700 |
222.035 |
-1.815 |
557 |
5,109 |
+24 |
Sep15 |
150107 |
222.600 |
222.785 |
220.130 |
221.985 |
-0.515 |
75 |
684 |
+13 |
Oct15 |
150107 |
219.650 |
220.700 |
219.650 |
220.630 |
-0.750 |
47 |
658 |
+31 |
Total Volume and Open Interest |
8,783 |
39,954 |
+319 |
Lean Hogs(CME) |
Feb15 |
150107 |
78.600 |
79.885 |
78.150 |
79.330 |
+0.750 |
21,192 |
89,789 |
-2,475 |
Apr15 |
150107 |
81.200 |
82.580 |
80.700 |
81.885 |
+0.535 |
10,046 |
60,632 |
+1,815 |
May15 |
150107 |
87.600 |
87.600 |
87.200 |
87.430 |
+0.600 |
186 |
1,400 |
+116 |
Jun15 |
150107 |
90.385 |
91.350 |
89.830 |
90.900 |
+0.400 |
5,977 |
37,782 |
+1,266 |
Jul15 |
150107 |
89.730 |
90.700 |
89.230 |
90.450 |
+0.500 |
1,114 |
11,208 |
+214 |
Aug15 |
150107 |
88.600 |
89.900 |
88.500 |
89.350 |
+0.450 |
1,069 |
9,652 |
+282 |
Oct15 |
150107 |
76.600 |
77.330 |
76.350 |
77.250 |
+0.300 |
279 |
4,352 |
+91 |
Dec15 |
150107 |
72.900 |
73.250 |
72.850 |
73.250 |
+0.250 |
140 |
2,700 |
+79 |
Total Volume and Open Interest |
40,009 |
218,112 |
+1,394 |
Class III Milk(CME) |
Jan15 |
150107 |
15.65 |
16.11 |
15.58 |
15.80 |
+0.15 |
140 |
5,944 |
-27 |
Feb15 |
150107 |
14.90 |
15.13 |
14.69 |
14.94 |
+0.24 |
284 |
5,366 |
+72 |
Mar15 |
150107 |
14.79 |
15.09 |
14.69 |
14.93 |
+0.29 |
231 |
4,884 |
+21 |
Apr15 |
150107 |
14.37 |
14.61 |
14.32 |
14.50 |
+0.23 |
196 |
4,224 |
+69 |
May15 |
150107 |
14.40 |
14.66 |
14.40 |
14.54 |
+0.13 |
153 |
4,062 |
+93 |
Jun15 |
150107 |
14.87 |
15.05 |
14.85 |
14.98 |
+0.12 |
97 |
3,803 |
+37 |
Jul15 |
150107 |
15.62 |
15.76 |
15.62 |
15.74 |
+0.12 |
54 |
2,877 |
+40 |
Aug15 |
150107 |
15.93 |
16.07 |
15.92 |
16.06 |
+0.11 |
29 |
2,783 |
-3 |
Sep15 |
150107 |
16.25 |
16.32 |
16.25 |
16.32 |
+0.07 |
20 |
2,681 |
+5 |
Oct15 |
150107 |
16.41 |
16.41 |
16.30 |
16.35 |
-0.04 |
14 |
2,265 |
+0 |
Nov15 |
150107 |
16.36 |
16.36 |
16.27 |
16.34 |
+0.03 |
11 |
2,124 |
+3 |
Dec15 |
150107 |
16.17 |
16.20 |
16.16 |
16.19 |
+0.09 |
20 |
1,918 |
+15 |
Jan16 |
150107 |
16.17 |
16.21 |
16.17 |
16.21 |
+0.04 |
8 |
148 |
+3 |
Total Volume and Open Interest |
1,263 |
43,447 |
+330 |
Cocoa(ICE) |
Mar15 |
150107 |
2911 |
2923 |
2899 |
2912 |
+10 |
9,794 |
95,174 |
+605 |
May15 |
150107 |
2896 |
2906 |
2883 |
2895 |
+8 |
3,945 |
49,308 |
+1,160 |
Jul15 |
150107 |
2883 |
2893 |
2874 |
2883 |
+10 |
1,964 |
21,340 |
+243 |
Sep15 |
150107 |
2861 |
2871 |
2853 |
2862 |
+11 |
1,748 |
13,856 |
+447 |
Dec15 |
150107 |
2830 |
2842 |
2828 |
2834 |
+10 |
1,176 |
10,313 |
+118 |
Mar16 |
150107 |
2811 |
2820 |
2809 |
2812 |
+7 |
400 |
7,438 |
+180 |
May16 |
150107 |
2803 |
2803 |
2803 |
2803 |
+7 |
109 |
1,365 |
+106 |
Total Volume and Open Interest |
19,138 |
198,841 |
+2,858 |
Coffee "C"(ICE) |
Mar15 |
150107 |
175.60 |
182.85 |
173.00 |
175.05 |
+0.15 |
15,032 |
87,399 |
+858 |
May15 |
150107 |
178.15 |
185.40 |
175.80 |
177.75 |
+0.20 |
3,404 |
27,867 |
+234 |
Jul15 |
150107 |
180.65 |
187.45 |
178.25 |
180.20 |
+0.30 |
1,616 |
18,603 |
+141 |
Sep15 |
150107 |
182.65 |
189.65 |
180.55 |
182.25 |
+0.30 |
523 |
12,121 |
+69 |
Dec15 |
150107 |
185.45 |
192.00 |
183.45 |
185.10 |
+0.25 |
164 |
8,394 |
+52 |
Mar16 |
150107 |
189.05 |
193.20 |
185.25 |
186.95 |
+0.25 |
61 |
2,028 |
-2 |
Total Volume and Open Interest |
21,101 |
163,521 |
+1,390 |
Orange Juice(ICE) |
Jan15 |
150107 |
143.10 |
143.20 |
143.10 |
143.20 |
+0.60 |
22 |
366 |
+0 |
Mar15 |
150107 |
142.10 |
143.70 |
141.20 |
142.60 |
+0.35 |
1,027 |
8,833 |
-6 |
May15 |
150107 |
141.25 |
142.65 |
141.25 |
142.60 |
+0.45 |
91 |
1,126 |
+20 |
Jul15 |
150107 |
143.00 |
143.00 |
143.00 |
143.00 |
+0.25 |
27 |
384 |
+19 |
Sep15 |
150107 |
141.95 |
141.95 |
141.10 |
141.80 |
+1.20 |
58 |
103 |
+6 |
Nov15 |
150107 |
142.25 |
142.25 |
142.25 |
142.25 |
+1.20 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,225 |
10,852 |
+39 |
Sugar #11(ICE) |
Mar15 |
150107 |
14.94 |
14.99 |
14.61 |
14.78 |
-0.09 |
36,641 |
432,022 |
-1,933 |
May15 |
150107 |
15.20 |
15.30 |
14.97 |
15.12 |
-0.07 |
10,623 |
151,906 |
+172 |
Jul15 |
150107 |
15.50 |
15.56 |
15.28 |
15.42 |
-0.05 |
7,226 |
115,962 |
+894 |
Oct15 |
150107 |
15.85 |
15.92 |
15.65 |
15.82 |
-0.02 |
4,979 |
70,274 |
+962 |
Mar16 |
150107 |
16.55 |
16.61 |
16.36 |
16.54 |
unch |
2,969 |
35,475 |
+564 |
May16 |
150107 |
16.59 |
16.64 |
16.42 |
16.59 |
-0.01 |
397 |
7,759 |
-68 |
Jul16 |
150107 |
16.56 |
16.60 |
16.39 |
16.55 |
-0.02 |
130 |
10,469 |
-5 |
Oct16 |
150107 |
16.69 |
16.73 |
16.55 |
16.71 |
+0.01 |
38 |
9,684 |
+5 |
Total Volume and Open Interest |
63,035 |
841,859 |
+587 |
London Cocoa(LCE) |
Mar15 |
150107 |
2000 |
2020 |
2000 |
2016 |
+16 |
7,561 |
101,183 |
+1,086 |
May15 |
150107 |
1969 |
1986 |
1969 |
1983 |
+19 |
3,989 |
45,692 |
+223 |
Jul15 |
150107 |
1962 |
1970 |
1955 |
1967 |
+21 |
1,945 |
29,630 |
+971 |
Sep15 |
150107 |
1929 |
1952 |
1929 |
1948 |
+19 |
1,202 |
31,897 |
+174 |
Dec15 |
150107 |
1917 |
1925 |
1911 |
1921 |
+16 |
1,117 |
17,051 |
+340 |
Mar16 |
150107 |
1893 |
1911 |
1893 |
1905 |
+13 |
575 |
16,663 |
+299 |
May16 |
150107 |
1897 |
1897 |
1897 |
1897 |
+12 |
101 |
696 |
+61 |
Total Volume and Open Interest |
16,490 |
242,842 |
+3,154 |
London Sugar(LCE) |
Mar15 |
150107 |
393.70 |
393.70 |
386.00 |
389.90 |
-3.00 |
4,044 |
41,992 |
-198 |
May15 |
150107 |
401.30 |
401.60 |
395.30 |
398.40 |
-3.10 |
1,514 |
16,323 |
+349 |
Aug15 |
150107 |
412.00 |
412.30 |
406.80 |
409.60 |
-3.00 |
369 |
11,324 |
+98 |
Oct15 |
150107 |
419.70 |
420.30 |
415.50 |
418.40 |
-2.40 |
117 |
3,502 |
+26 |
Dec15 |
150107 |
428.70 |
429.20 |
425.20 |
427.90 |
-1.80 |
71 |
1,519 |
+26 |
Total Volume and Open Interest |
6,192 |
78,058 |
+346 |
Cotton(ICE) |
Mar15 |
150107 |
60.10 |
60.52 |
59.84 |
60.43 |
+0.23 |
13,902 |
120,643 |
-1,466 |
May15 |
150107 |
60.76 |
61.11 |
60.40 |
60.91 |
+0.15 |
3,969 |
34,677 |
+893 |
Jul15 |
150107 |
61.70 |
62.01 |
61.45 |
61.88 |
+0.16 |
1,065 |
11,866 |
+282 |
Oct15 |
150107 |
63.25 |
63.25 |
63.25 |
63.25 |
+0.16 |
0 |
5 |
+0 |
Dec15 |
150107 |
64.43 |
64.50 |
64.00 |
64.47 |
+0.07 |
403 |
13,090 |
+209 |
Mar16 |
150107 |
65.55 |
65.60 |
65.44 |
65.60 |
-0.02 |
20 |
252 |
+18 |
Total Volume and Open Interest |
19,359 |
180,657 |
-64 |
Lumber(CME) |
Jan15 |
150107 |
324.5 |
328.4 |
319.5 |
327.3 |
+7.6 |
190 |
379 |
-121 |
Mar15 |
150107 |
317.5 |
324.9 |
316.7 |
322.7 |
+5.3 |
421 |
3,155 |
+181 |
May15 |
150107 |
319.0 |
324.9 |
317.3 |
324.0 |
+6.0 |
30 |
141 |
+23 |
Jul15 |
150107 |
322.9 |
327.0 |
321.0 |
327.0 |
+5.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
641 |
3,682 |
+83 |
Crude Oil(NYM) |
Feb15 |
150107 |
48.00 |
49.31 |
46.83 |
48.65 |
+0.72 |
375,782 |
294,918 |
-8,552 |
Mar15 |
150107 |
48.46 |
49.78 |
47.35 |
49.08 |
+0.62 |
110,960 |
229,075 |
+11,250 |
Apr15 |
150107 |
49.00 |
50.43 |
48.05 |
49.72 |
+0.56 |
41,545 |
70,466 |
+3,835 |
May15 |
150107 |
49.83 |
51.12 |
48.88 |
50.48 |
+0.51 |
26,794 |
50,181 |
-1,430 |
Jun15 |
150107 |
50.70 |
51.88 |
49.65 |
51.23 |
+0.45 |
43,109 |
139,831 |
+54 |
Jul15 |
150107 |
51.59 |
52.52 |
50.55 |
51.95 |
+0.42 |
13,109 |
43,927 |
+2,208 |
Aug15 |
150107 |
52.34 |
53.21 |
51.34 |
52.61 |
+0.38 |
5,327 |
35,480 |
-72 |
Sep15 |
150107 |
53.03 |
53.86 |
52.11 |
53.25 |
+0.33 |
8,223 |
60,131 |
-441 |
Oct15 |
150107 |
53.40 |
54.46 |
52.90 |
53.87 |
+0.27 |
3,795 |
36,576 |
-158 |
Nov15 |
150107 |
54.15 |
55.03 |
53.75 |
54.51 |
+0.20 |
2,564 |
30,397 |
+13 |
Dec15 |
150107 |
55.14 |
55.81 |
54.00 |
55.15 |
+0.14 |
27,389 |
182,339 |
+1,377 |
Jan16 |
150107 |
55.44 |
55.95 |
55.41 |
55.66 |
+0.09 |
3,221 |
37,668 |
+1,026 |
Feb16 |
150107 |
56.22 |
56.34 |
56.12 |
56.18 |
+0.06 |
1,266 |
14,139 |
+569 |
Mar16 |
150107 |
56.77 |
56.77 |
56.69 |
56.69 |
+0.03 |
1,937 |
19,284 |
+71 |
Apr16 |
150107 |
57.18 |
57.18 |
57.18 |
57.18 |
-0.01 |
240 |
8,077 |
+136 |
May16 |
150107 |
57.66 |
57.66 |
57.66 |
57.66 |
-0.06 |
194 |
7,527 |
-14 |
Total Volume and Open Interest |
681,322 |
1,485,689 |
+10,894 |
e-miNY Crude Oil(NYM) |
Jan15 |
141218 |
55.800 |
58.750 |
54.025 |
54.100 |
-2.375 |
18,031 |
3,315 |
-9 |
Feb15 |
150107 |
48.025 |
49.300 |
46.800 |
48.650 |
+0.725 |
17,476 |
5,138 |
+794 |
Mar15 |
150107 |
48.375 |
49.775 |
47.350 |
49.075 |
+0.625 |
909 |
2,585 |
+185 |
Apr15 |
150107 |
49.250 |
50.300 |
48.150 |
49.725 |
+0.575 |
157 |
836 |
+51 |
May15 |
150107 |
49.225 |
51.100 |
49.225 |
50.475 |
+0.500 |
138 |
85 |
+16 |
Jun15 |
150107 |
50.000 |
51.725 |
49.875 |
51.225 |
+0.450 |
100 |
204 |
+13 |
Jul15 |
150107 |
51.950 |
51.950 |
51.950 |
51.950 |
+0.425 |
58 |
93 |
-19 |
Aug15 |
150107 |
52.600 |
52.600 |
52.600 |
52.600 |
+0.375 |
16 |
44 |
+12 |
Sep15 |
150107 |
53.300 |
53.300 |
53.250 |
53.250 |
+0.325 |
2 |
19 |
-2 |
Oct15 |
150107 |
53.875 |
53.875 |
53.875 |
53.875 |
+0.275 |
4 |
16 |
+0 |
Total Volume and Open Interest |
18,894 |
9,199 |
+1,049 |
NY Harbor ULSD(NYM) |
Feb15 |
150107 |
170.20 |
172.56 |
167.15 |
169.99 |
-2.63 |
66,059 |
103,350 |
-909 |
Mar15 |
150107 |
167.84 |
169.66 |
164.87 |
167.55 |
-1.89 |
34,706 |
68,773 |
+3,169 |
Apr15 |
150107 |
166.19 |
167.85 |
163.45 |
165.90 |
-1.55 |
18,123 |
37,852 |
+1,451 |
May15 |
150107 |
164.78 |
168.00 |
163.75 |
166.11 |
-1.46 |
8,427 |
21,400 |
+316 |
Jun15 |
150107 |
168.08 |
169.01 |
164.78 |
167.28 |
-1.32 |
17,922 |
35,820 |
+616 |
Jul15 |
150107 |
167.68 |
170.67 |
166.94 |
169.14 |
-1.27 |
3,458 |
10,322 |
+193 |
Aug15 |
150107 |
171.43 |
172.46 |
168.83 |
171.03 |
-1.22 |
2,092 |
8,026 |
+3 |
Sep15 |
150107 |
173.00 |
174.65 |
170.80 |
173.01 |
-1.14 |
2,316 |
8,776 |
+158 |
Oct15 |
150107 |
173.64 |
176.08 |
172.82 |
174.98 |
-1.09 |
1,621 |
6,145 |
+551 |
Nov15 |
150107 |
177.03 |
177.85 |
174.68 |
176.70 |
-1.08 |
1,426 |
4,942 |
+105 |
Dec15 |
150107 |
178.51 |
179.84 |
176.30 |
178.31 |
-1.07 |
8,166 |
30,692 |
+909 |
Jan16 |
150107 |
180.15 |
181.00 |
178.04 |
179.99 |
-1.11 |
669 |
4,066 |
-55 |
Feb16 |
150107 |
180.00 |
181.28 |
180.00 |
181.28 |
-1.13 |
522 |
2,357 |
+21 |
Mar16 |
150107 |
182.80 |
182.80 |
180.25 |
181.70 |
-1.11 |
552 |
1,877 |
+218 |
Total Volume and Open Interest |
167,178 |
355,016 |
+6,969 |
RBOB Gasoline(NYM) |
Feb15 |
150107 |
134.51 |
136.75 |
131.10 |
133.76 |
-1.67 |
46,187 |
90,924 |
-1,383 |
Mar15 |
150107 |
137.82 |
139.55 |
134.97 |
137.66 |
-0.97 |
19,700 |
51,006 |
-182 |
Apr15 |
150107 |
159.64 |
161.16 |
157.22 |
159.81 |
-0.38 |
12,315 |
38,511 |
+699 |
May15 |
150107 |
160.54 |
162.79 |
159.27 |
161.69 |
-0.21 |
8,117 |
33,330 |
-258 |
Jun15 |
150107 |
161.73 |
163.11 |
159.64 |
162.11 |
-0.09 |
9,306 |
26,475 |
+448 |
Jul15 |
150107 |
160.94 |
162.57 |
158.87 |
161.87 |
-0.01 |
4,323 |
9,383 |
-288 |
Aug15 |
150107 |
159.84 |
161.56 |
158.69 |
161.17 |
-0.03 |
3,316 |
7,686 |
+45 |
Sep15 |
150107 |
157.60 |
160.66 |
157.10 |
159.83 |
-0.11 |
4,527 |
18,879 |
+578 |
Oct15 |
150107 |
147.59 |
149.04 |
146.20 |
148.50 |
-0.16 |
2,942 |
12,638 |
-222 |
Nov15 |
150107 |
145.48 |
147.41 |
145.23 |
147.26 |
-0.26 |
1,119 |
5,961 |
+198 |
Total Volume and Open Interest |
115,780 |
326,910 |
+471 |
e-miNY RBOB Gasoline(NYM) |
Feb15 |
150107 |
133.80 |
133.80 |
133.76 |
133.80 |
-1.60 |
|
|
|
Mar15 |
150107 |
137.70 |
137.70 |
137.66 |
137.70 |
-0.90 |
|
|
|
Apr15 |
150107 |
159.80 |
159.81 |
159.80 |
159.80 |
-0.40 |
|
|
|
May15 |
150107 |
161.70 |
161.70 |
161.69 |
161.70 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Feb15 |
150107 |
2.949 |
3.012 |
2.825 |
2.871 |
-0.067 |
141,783 |
171,816 |
-962 |
Mar15 |
150107 |
2.937 |
2.996 |
2.819 |
2.865 |
-0.059 |
53,171 |
226,806 |
+1,045 |
Apr15 |
150107 |
2.881 |
2.949 |
2.796 |
2.835 |
-0.040 |
46,190 |
105,818 |
+131 |
May15 |
150107 |
2.883 |
2.958 |
2.813 |
2.849 |
-0.038 |
21,874 |
89,623 |
+1,709 |
Jun15 |
150107 |
2.950 |
3.001 |
2.865 |
2.894 |
-0.038 |
9,100 |
36,834 |
+1,087 |
Jul15 |
150107 |
3.000 |
3.048 |
2.910 |
2.941 |
-0.041 |
5,929 |
30,033 |
-179 |
Aug15 |
150107 |
2.994 |
3.060 |
2.926 |
2.954 |
-0.045 |
7,307 |
28,341 |
-341 |
Sep15 |
150107 |
2.976 |
3.047 |
2.905 |
2.937 |
-0.045 |
6,072 |
26,092 |
+1,561 |
Oct15 |
150107 |
3.003 |
3.071 |
2.936 |
2.964 |
-0.042 |
12,365 |
51,700 |
-1,052 |
Nov15 |
150107 |
3.116 |
3.170 |
3.047 |
3.069 |
-0.045 |
2,188 |
27,590 |
-43 |
Dec15 |
150107 |
3.337 |
3.366 |
3.245 |
3.262 |
-0.051 |
2,036 |
28,973 |
+437 |
Jan16 |
150107 |
3.445 |
3.511 |
3.396 |
3.414 |
-0.049 |
3,163 |
33,907 |
+393 |
Feb16 |
150107 |
3.459 |
3.486 |
3.402 |
3.409 |
-0.050 |
238 |
6,565 |
+67 |
Mar16 |
150107 |
3.431 |
3.440 |
3.360 |
3.369 |
-0.046 |
1,551 |
12,882 |
+452 |
Apr16 |
150107 |
3.272 |
3.282 |
3.220 |
3.227 |
-0.028 |
1,721 |
11,135 |
+161 |
May16 |
150107 |
3.275 |
3.284 |
3.228 |
3.232 |
-0.028 |
21 |
3,657 |
+3 |
Total Volume and Open Interest |
316,192 |
948,134 |
+5,448 |
Brent Crude Oil(ICE) |
Feb15 |
150107 |
51.15 |
51.84 |
49.66 |
51.15 |
+0.05 |
289,889 |
226,228 |
-29,589 |
Mar15 |
150107 |
52.13 |
52.80 |
50.66 |
52.17 |
+0.04 |
189,091 |
296,526 |
+10,893 |
Apr15 |
150107 |
53.29 |
53.81 |
51.73 |
53.24 |
+0.04 |
76,138 |
120,140 |
+6,822 |
May15 |
150107 |
54.24 |
54.83 |
52.84 |
54.28 |
unch |
45,761 |
64,147 |
+2,189 |
Jun15 |
150107 |
55.19 |
55.85 |
53.86 |
55.29 |
-0.05 |
78,446 |
150,920 |
+4,771 |
Jul15 |
150107 |
56.17 |
56.79 |
55.01 |
56.25 |
-0.13 |
22,467 |
55,627 |
-43 |
Aug15 |
150107 |
57.07 |
57.64 |
55.87 |
57.11 |
-0.21 |
14,548 |
42,198 |
+1,522 |
Sep15 |
150107 |
58.04 |
58.40 |
56.70 |
57.85 |
-0.28 |
16,614 |
49,648 |
+329 |
Oct15 |
150107 |
58.50 |
59.04 |
57.54 |
58.54 |
-0.34 |
5,919 |
31,349 |
+335 |
Nov15 |
150107 |
59.51 |
59.51 |
58.86 |
59.21 |
-0.39 |
3,600 |
26,741 |
-3 |
Dec15 |
150107 |
60.05 |
60.44 |
58.96 |
59.87 |
-0.45 |
55,834 |
142,275 |
-366 |
Jan16 |
150107 |
59.99 |
60.60 |
59.99 |
60.50 |
-0.51 |
2,375 |
30,088 |
+325 |
Feb16 |
150107 |
61.58 |
61.58 |
61.14 |
61.14 |
-0.56 |
1,452 |
17,576 |
+712 |
Mar16 |
150107 |
61.78 |
61.78 |
61.78 |
61.78 |
-0.57 |
6,674 |
18,792 |
+1,208 |
Total Volume and Open Interest |
836,955 |
1,511,436 |
-403 |
Gas Oil(ICE) |
Jan15 |
150107 |
482.50 |
487.50 |
472.25 |
477.50 |
-10.00 |
23,112 |
36,883 |
-9,660 |
Feb15 |
150107 |
488.75 |
495.00 |
480.50 |
485.00 |
-11.00 |
79,424 |
128,414 |
+5,043 |
Mar15 |
150107 |
494.75 |
498.00 |
483.50 |
487.75 |
-11.25 |
35,430 |
56,327 |
+4,047 |
Apr15 |
150107 |
496.75 |
501.25 |
487.00 |
491.00 |
-11.50 |
13,503 |
27,396 |
+922 |
May15 |
150107 |
501.25 |
505.00 |
493.00 |
495.25 |
-12.00 |
7,593 |
23,361 |
+246 |
Jun15 |
150107 |
506.25 |
510.25 |
496.25 |
499.75 |
-12.50 |
18,569 |
39,756 |
+337 |
Jul15 |
150107 |
511.50 |
514.75 |
503.50 |
505.25 |
-12.50 |
3,310 |
11,361 |
-109 |
Aug15 |
150107 |
517.00 |
519.25 |
509.25 |
511.00 |
-12.50 |
2,107 |
9,470 |
+118 |
Sep15 |
150107 |
522.50 |
526.00 |
515.00 |
516.75 |
-12.25 |
3,004 |
10,950 |
+1 |
Oct15 |
150107 |
528.50 |
531.75 |
521.00 |
522.75 |
-12.25 |
1,783 |
12,950 |
+321 |
Total Volume and Open Interest |
206,648 |
440,996 |
+6,269 |
Ethanol(CBOT) |
Feb15 |
150107 |
1.455 |
1.479 |
1.455 |
1.471 |
-0.022 |
262 |
2,423 |
-48 |
Mar15 |
150107 |
1.484 |
1.484 |
1.469 |
1.478 |
-0.022 |
168 |
1,093 |
+85 |
Apr15 |
150107 |
1.495 |
1.495 |
1.479 |
1.487 |
-0.015 |
162 |
631 |
+2 |
May15 |
150107 |
1.500 |
1.503 |
1.490 |
1.503 |
-0.005 |
199 |
751 |
+111 |
Jun15 |
150107 |
1.505 |
1.507 |
1.498 |
1.503 |
-0.012 |
37 |
476 |
+33 |
Jul15 |
150107 |
1.508 |
1.508 |
1.498 |
1.506 |
-0.012 |
0 |
185 |
+0 |
Aug15 |
150107 |
1.507 |
1.507 |
1.507 |
1.507 |
-0.012 |
0 |
227 |
+0 |
Sep15 |
150107 |
1.500 |
1.504 |
1.500 |
1.504 |
-0.014 |
0 |
76 |
+0 |
Total Volume and Open Interest |
859 |
6,039 |
+160 |
WTI Crude Oil(ICE) |
Feb15 |
150107 |
48.09 |
49.30 |
46.85 |
48.65 |
+0.72 |
56,048 |
59,933 |
-2,698 |
Mar15 |
150107 |
48.61 |
49.78 |
47.36 |
49.08 |
+0.62 |
27,787 |
61,230 |
+4,652 |
Apr15 |
150107 |
49.27 |
50.40 |
48.06 |
49.72 |
+0.56 |
11,663 |
23,731 |
+570 |
May15 |
150107 |
50.08 |
51.12 |
49.18 |
50.48 |
+0.51 |
6,039 |
12,034 |
+251 |
Jun15 |
150107 |
50.80 |
51.84 |
49.90 |
51.23 |
+0.45 |
13,326 |
50,275 |
-1,026 |
Jul15 |
150107 |
51.54 |
52.48 |
51.09 |
51.95 |
+0.42 |
2,433 |
10,794 |
-115 |
Aug15 |
150107 |
51.81 |
53.08 |
51.79 |
52.61 |
+0.38 |
1,359 |
4,802 |
+48 |
Sep15 |
150107 |
52.92 |
53.73 |
52.52 |
53.25 |
+0.33 |
1,529 |
16,257 |
+217 |
Oct15 |
150107 |
53.22 |
53.99 |
53.22 |
53.87 |
+0.27 |
583 |
3,586 |
-3 |
Nov15 |
150107 |
54.51 |
54.51 |
54.51 |
54.51 |
+0.20 |
462 |
6,206 |
+32 |
Dec15 |
150107 |
55.01 |
55.76 |
54.36 |
55.15 |
+0.14 |
7,088 |
84,458 |
-807 |
Jan16 |
150107 |
55.65 |
55.66 |
55.57 |
55.66 |
+0.09 |
322 |
7,052 |
-51 |
Feb16 |
150107 |
56.18 |
56.18 |
56.18 |
56.18 |
+0.06 |
71 |
857 |
+4 |
Mar16 |
150107 |
56.69 |
56.69 |
56.69 |
56.69 |
+0.03 |
33 |
2,407 |
-20 |
Apr16 |
150107 |
57.18 |
57.18 |
57.18 |
57.18 |
-0.01 |
6 |
2,752 |
+0 |
May16 |
150107 |
57.66 |
57.66 |
57.66 |
57.66 |
-0.06 |
12 |
2,270 |
+4 |
Total Volume and Open Interest |
132,460 |
415,752 |
+1,612 |
US Dollar Index(ICE) |
Mar15 |
150107 |
92.000 |
92.510 |
91.900 |
92.115 |
+0.377 |
42,512 |
120,669 |
+4,976 |
Jun15 |
150107 |
92.325 |
92.840 |
92.300 |
92.485 |
+0.403 |
711 |
1,836 |
+167 |
Sep15 |
150107 |
92.700 |
93.225 |
92.700 |
92.820 |
+0.402 |
53 |
789 |
+28 |
Total Volume and Open Interest |
43,283 |
123,382 |
+5,175 |
Australian Dollar(CME) |
Mar15 |
150107 |
80.37 |
80.51 |
79.93 |
80.41 |
-0.26 |
70,498 |
124,545 |
+624 |
Jun15 |
150107 |
79.88 |
79.95 |
79.52 |
79.92 |
-0.25 |
214 |
372 |
+31 |
Sep15 |
150107 |
79.50 |
79.50 |
79.47 |
79.47 |
-0.26 |
0 |
36 |
+0 |
Total Volume and Open Interest |
70,712 |
124,975 |
+655 |
British Pound(CME) |
Mar15 |
150107 |
151.36 |
151.48 |
150.46 |
151.14 |
-0.40 |
106,481 |
159,159 |
-4,490 |
Jun15 |
150107 |
151.15 |
151.19 |
150.50 |
151.04 |
-0.39 |
169 |
537 |
+91 |
Sep15 |
150107 |
150.97 |
150.97 |
150.97 |
150.97 |
-0.40 |
1 |
31 |
+1 |
Total Volume and Open Interest |
106,651 |
159,763 |
-4,398 |
Canadian Dollar(CME) |
Mar15 |
150107 |
84.34 |
84.52 |
84.09 |
84.47 |
-0.02 |
54,213 |
88,534 |
-4,211 |
Jun15 |
150107 |
84.17 |
84.32 |
84.00 |
84.29 |
-0.02 |
618 |
7,656 |
+173 |
Sep15 |
150107 |
83.96 |
84.13 |
83.80 |
84.13 |
-0.03 |
71 |
1,698 |
+47 |
Dec15 |
150107 |
83.75 |
84.00 |
83.75 |
84.00 |
-0.03 |
7 |
659 |
+0 |
Total Volume and Open Interest |
54,910 |
98,591 |
-3,991 |
Japanese Yen(CME) |
Mar15 |
150107 |
84.39 |
84.43 |
83.62 |
84.12 |
-0.23 |
165,487 |
225,681 |
-404 |
Jun15 |
150107 |
84.42 |
84.42 |
83.74 |
84.20 |
-0.23 |
225 |
1,972 |
-38 |
Sep15 |
150107 |
84.45 |
84.45 |
84.33 |
84.33 |
-0.23 |
1 |
39 |
+1 |
Total Volume and Open Interest |
165,719 |
227,759 |
-435 |
Swiss Franc(CME) |
Mar15 |
150107 |
99.01 |
99.18 |
98.39 |
98.79 |
-0.51 |
39,821 |
61,895 |
+1,786 |
Jun15 |
150107 |
99.20 |
99.20 |
98.65 |
99.04 |
-0.49 |
615 |
1,198 |
+178 |
Sep15 |
150107 |
99.23 |
99.34 |
99.22 |
99.34 |
-0.45 |
3 |
240 |
+0 |
Total Volume and Open Interest |
40,439 |
63,374 |
+1,964 |
EuroFX(CME) |
Mar15 |
150107 |
118.84 |
119.04 |
118.09 |
118.57 |
-0.64 |
237,144 |
400,307 |
+5,593 |
Jun15 |
150107 |
118.80 |
119.14 |
118.23 |
118.69 |
-0.64 |
818 |
3,043 |
+219 |
Sep15 |
150107 |
119.02 |
119.18 |
118.43 |
118.86 |
-0.64 |
109 |
331 |
+52 |
Total Volume and Open Interest |
238,081 |
403,761 |
+5,869 |
Mexican Peso(CME) |
Jan15 |
150107 |
679.25 |
679.25 |
679.25 |
679.25 |
+6.25 |
|
|
|
Feb15 |
150107 |
678.00 |
678.00 |
678.00 |
678.00 |
+6.25 |
|
|
|
Total Volume and Open Interest |
29,313 |
132,392 |
+2,821 |
Brazilian Real(CME) |
Feb15 |
150107 |
368.60 |
371.40 |
366.80 |
368.70 |
+0.60 |
586 |
2,965 |
+108 |
Mar15 |
150107 |
367.85 |
368.35 |
364.05 |
366.00 |
+0.55 |
173 |
1,148 |
+43 |
Apr15 |
150107 |
362.90 |
362.90 |
362.90 |
362.90 |
+0.45 |
|
|
|
May15 |
150107 |
359.75 |
359.75 |
359.75 |
359.75 |
+0.40 |
|
|
|
Total Volume and Open Interest |
759 |
13,273 |
+151 |
30-Year T-Bonds(CBOT) |
Mar15 |
150107 |
148~160 |
148~240 |
147~100 |
148~060 |
+0~010 |
304,108 |
896,495 |
+5,710 |
Jun15 |
150107 |
165~120 |
165~170 |
163~290 |
165~030 |
+0~050 |
441 |
1,642 |
+163 |
Sep15 |
150107 |
163~190 |
163~190 |
163~190 |
163~190 |
+0~050 |
|
|
|
Total Volume and Open Interest |
304,549 |
898,137 |
+5,873 |
10-Year T-Notes(CBOT) |
Mar15 |
150107 |
128~160 |
128~220 |
128~005 |
128~150 |
+0~035 |
901,819 |
2,646,407 |
+39,161 |
Jun15 |
150107 |
127~215 |
127~300 |
127~120 |
127~255 |
+0~040 |
87 |
1,754 |
+52 |
Sep15 |
150107 |
127~120 |
127~120 |
127~080 |
127~120 |
+0~040 |
|
|
|
Total Volume and Open Interest |
901,906 |
2,648,161 |
+39,213 |
5-Year T-Notes(CBOT) |
Mar15 |
150107 |
119~240 |
119~282 |
119~174 |
119~254 |
+0~032 |
472,789 |
1,842,034 |
+731 |
Jun15 |
150107 |
119~044 |
119~044 |
119~014 |
119~044 |
+0~030 |
54 |
285 |
+35 |
Sep15 |
150107 |
119~044 |
119~044 |
119~014 |
119~044 |
+0~030 |
|
|
|
Total Volume and Open Interest |
472,843 |
1,842,319 |
+766 |
2 Year T-Notes(CBOT) |
Mar15 |
150107 |
109~130 |
109~150 |
109~120 |
109~144 |
+0~014 |
166,831 |
1,234,154 |
-2,753 |
Jun15 |
150107 |
109~014 |
109~014 |
109~000 |
109~014 |
+0~014 |
|
|
|
Sep15 |
150107 |
109~014 |
109~014 |
109~000 |
109~014 |
+0~014 |
|
|
|
Total Volume and Open Interest |
166,831 |
1,234,154 |
-2,753 |
Eurodollars(CME) |
Mar15 |
150107 |
99.725 |
99.730 |
99.720 |
99.725 |
+0.005 |
117,371 |
1,103,788 |
+17,110 |
Jun15 |
150107 |
99.575 |
99.590 |
99.560 |
99.580 |
+0.015 |
165,362 |
1,076,699 |
-13,222 |
Sep15 |
150107 |
99.370 |
99.405 |
99.355 |
99.380 |
+0.015 |
181,234 |
931,854 |
+7,899 |
Dec15 |
150107 |
99.140 |
99.175 |
99.110 |
99.140 |
+0.015 |
198,645 |
1,057,746 |
+5,979 |
Mar16 |
150107 |
98.895 |
98.940 |
98.865 |
98.900 |
+0.015 |
197,093 |
912,188 |
+5,166 |
Jun16 |
150107 |
98.670 |
98.705 |
98.630 |
98.675 |
+0.020 |
175,312 |
690,887 |
+9,861 |
Sep16 |
150107 |
98.465 |
98.495 |
98.420 |
98.470 |
+0.025 |
170,310 |
639,832 |
+15,266 |
Dec16 |
150107 |
98.290 |
98.315 |
98.235 |
98.295 |
+0.025 |
243,876 |
854,383 |
-13,621 |
Mar17 |
150107 |
98.155 |
98.175 |
98.095 |
98.155 |
+0.020 |
134,147 |
468,438 |
-607 |
Jun17 |
150107 |
98.035 |
98.055 |
97.975 |
98.035 |
+0.020 |
126,656 |
438,878 |
-6,119 |
Sep17 |
150107 |
97.935 |
97.960 |
97.875 |
97.940 |
+0.020 |
130,722 |
376,768 |
+2,469 |
Dec17 |
150107 |
97.850 |
97.870 |
97.785 |
97.850 |
+0.015 |
106,868 |
521,177 |
+1,146 |
Mar18 |
150107 |
97.790 |
97.810 |
97.730 |
97.785 |
+0.010 |
48,599 |
306,318 |
+5,189 |
Jun18 |
150107 |
97.735 |
97.755 |
97.665 |
97.720 |
+0.005 |
48,617 |
208,271 |
+3,322 |
Sep18 |
150107 |
97.685 |
97.700 |
97.610 |
97.665 |
unch |
41,707 |
155,668 |
+1,042 |
Dec18 |
150107 |
97.630 |
97.650 |
97.555 |
97.610 |
unch |
34,303 |
235,515 |
+1,663 |
Mar19 |
150107 |
97.595 |
97.610 |
97.515 |
97.570 |
unch |
31,621 |
126,027 |
+1,148 |
Jun19 |
150107 |
97.560 |
97.575 |
97.470 |
97.530 |
unch |
29,755 |
89,845 |
+2,311 |
Total Volume and Open Interest |
2,249,649 |
10,484,222 |
+47,148 |
Ultra T-Bond(CBOT) |
Mar15 |
150107 |
172~04 |
172~14 |
170~06 |
171~26 |
+0~07 |
79,113 |
521,957 |
-1,786 |
Jun15 |
150107 |
170~00 |
171~08 |
170~00 |
171~08 |
+0~16 |
|
|
|
Sep15 |
150107 |
170~23 |
170~23 |
170~07 |
170~23 |
+0~16 |
|
|
|
Total Volume and Open Interest |
79,113 |
521,957 |
-1,786 |
30 Day Federal Funds(CBOT) |
Jan15 |
150107 |
99.890 |
99.893 |
99.887 |
99.887 |
unch |
3,619 |
55,097 |
+122 |
Feb15 |
150107 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
3,446 |
64,209 |
-735 |
Mar15 |
150107 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
3,049 |
76,834 |
+443 |
Apr15 |
150107 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
2,373 |
74,436 |
+1,870 |
May15 |
150107 |
99.845 |
99.850 |
99.840 |
99.845 |
+0.005 |
4,899 |
98,453 |
-465 |
Jun15 |
150107 |
99.810 |
99.815 |
99.800 |
99.810 |
+0.010 |
1,889 |
50,135 |
-371 |
Total Volume and Open Interest |
37,362 |
684,788 |
-2,952 |
3-Mth Euro-Yen(CME) |
Mar15 |
150107 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150107 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
150107 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150107 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
150107 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
150107 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
150107 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
150107 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
150107 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
150107 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150107 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150107 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
150107 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
150107 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
150107 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
150107 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
150107 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
150107 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
150107 |
148.08 |
148.24 |
147.95 |
147.99 |
-0.12 |
2,242 |
21,616 |
+1,006 |
Jun15 |
150107 |
147.48 |
147.48 |
147.48 |
147.48 |
-0.12 |
|
|
|
Sep15 |
150107 |
146.91 |
146.91 |
146.91 |
146.91 |
-0.12 |
|
|
|
Total Volume and Open Interest |
2,242 |
21,616 |
+1,006 |
Euro-Bund(EUREX) |
Mar15 |
150107 |
156.85 |
157.26 |
156.51 |
156.73 |
-0.19 |
593,491 |
1,144,237 |
+3,953 |
Jun15 |
150107 |
154.76 |
155.03 |
154.48 |
154.63 |
-0.19 |
290 |
910 |
+216 |
Sep15 |
150107 |
154.43 |
154.43 |
154.43 |
154.43 |
-0.19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
593,781 |
1,145,148 |
+4,169 |
Euro-Bobl(EUREX) |
Mar15 |
150107 |
130.32 |
130.40 |
130.27 |
130.34 |
+0.01 |
290,756 |
865,120 |
-920 |
Jun15 |
150107 |
128.36 |
128.36 |
128.36 |
128.36 |
+0.01 |
0 |
38 |
+0 |
Sep15 |
150107 |
130.04 |
130.04 |
130.04 |
130.04 |
+0.01 |
|
|
|
Total Volume and Open Interest |
290,756 |
865,158 |
-920 |
3-Mth Euribor(EUREX) |
Mar15 |
150107 |
99.940 |
99.940 |
99.935 |
99.935 |
-0.005 |
5 |
3,938 |
-5 |
Jun15 |
150107 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
10 |
2,876 |
-5 |
Sep15 |
150107 |
99.960 |
99.960 |
99.960 |
99.960 |
unch |
43 |
10,061 |
+0 |
Total Volume and Open Interest |
815 |
57,802 |
+217 |
Long Gilt(LIFFE) |
Mar15 |
150107 |
121~11 |
121~14 |
120~24 |
121~01 |
-0~04 |
164,976 |
414,194 |
+4,342 |
Jun15 |
150107 |
120~07 |
120~07 |
120~07 |
120~07 |
-0~04 |
|
|
|
Total Volume and Open Interest |
164,976 |
414,194 |
+4,342 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150107 |
99.41 |
99.42 |
99.41 |
99.42 |
unch |
30,626 |
381,116 |
-3,305 |
Jun15 |
150107 |
99.38 |
99.40 |
99.37 |
99.39 |
+0.01 |
43,596 |
485,505 |
+5,374 |
Sep15 |
150107 |
99.33 |
99.34 |
99.31 |
99.33 |
+0.01 |
54,358 |
397,986 |
+412 |
Dec15 |
150107 |
99.24 |
99.26 |
99.21 |
99.24 |
unch |
64,895 |
309,605 |
-1,048 |
Mar16 |
150107 |
99.15 |
99.18 |
99.10 |
99.14 |
unch |
52,201 |
282,693 |
+1,839 |
Jun16 |
150107 |
99.04 |
99.08 |
98.98 |
99.03 |
-0.01 |
46,064 |
202,923 |
+3,907 |
Total Volume and Open Interest |
505,755 |
3,016,669 |
-5,855 |
3-Mth Euribor(LIFFE) |
Mar15 |
150107 |
99.940 |
99.940 |
99.930 |
99.935 |
-0.005 |
36,996 |
404,033 |
-1,835 |
Jun15 |
150107 |
99.955 |
99.955 |
99.950 |
99.950 |
-0.005 |
24,026 |
336,260 |
+7,399 |
Sep15 |
150107 |
99.960 |
99.965 |
99.955 |
99.955 |
-0.005 |
41,683 |
347,450 |
-1,869 |
Total Volume and Open Interest |
308,066 |
2,883,738 |
+15,755 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150107 |
97.42 |
97.46 |
97.42 |
97.44 |
+0.01 |
9,828 |
227,265 |
-1,661 |
Jun15 |
150107 |
97.53 |
97.59 |
97.53 |
97.56 |
+0.02 |
16,025 |
219,674 |
+4,008 |
Sep15 |
150107 |
97.61 |
97.67 |
97.59 |
97.63 |
+0.02 |
17,523 |
168,813 |
+1,018 |
Dec15 |
150107 |
97.65 |
97.72 |
97.64 |
97.68 |
+0.03 |
10,195 |
117,822 |
+3,153 |
Mar16 |
150107 |
97.67 |
97.75 |
97.67 |
97.70 |
+0.03 |
13,282 |
87,287 |
+6,074 |
Jun16 |
150107 |
97.67 |
97.76 |
97.66 |
97.71 |
+0.04 |
5,741 |
54,406 |
+3,808 |
Sep16 |
150107 |
97.65 |
97.74 |
97.65 |
97.69 |
+0.04 |
2,877 |
31,899 |
+808 |
Dec16 |
150107 |
97.62 |
97.72 |
97.62 |
97.66 |
+0.04 |
2,527 |
19,788 |
+358 |
Mar17 |
150107 |
97.58 |
97.66 |
97.58 |
97.61 |
+0.04 |
250 |
4,017 |
+46 |
Jun17 |
150107 |
97.51 |
97.58 |
97.51 |
97.57 |
+0.05 |
350 |
3,428 |
+100 |
Total Volume and Open Interest |
78,699 |
938,305 |
+17,813 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150107 |
97.34 |
97.47 |
97.32 |
97.37 |
+0.03 |
62,290 |
629,667 |
+16,482 |
Jun15 |
150107 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.03 |
|
|
|
Total Volume and Open Interest |
62,290 |
629,667 |
+16,482 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150107 |
97.89 |
98.00 |
97.88 |
97.93 |
+0.04 |
104,452 |
647,044 |
+14,260 |
Jun15 |
150107 |
97.93 |
97.93 |
97.93 |
97.93 |
+0.04 |
|
|
|
Total Volume and Open Interest |
104,452 |
647,044 |
+14,260 |
Gold(CMX) |
Feb15 |
150107 |
1219.0 |
1219.4 |
1209.1 |
1210.7 |
-8.7 |
149,112 |
218,396 |
+1,810 |
Apr15 |
150107 |
1220.2 |
1220.2 |
1209.8 |
1211.5 |
-8.7 |
5,944 |
62,283 |
+1,645 |
Jun15 |
150107 |
1219.5 |
1219.5 |
1210.4 |
1212.0 |
-8.7 |
1,317 |
36,327 |
-283 |
Aug15 |
150107 |
1220.0 |
1220.0 |
1212.6 |
1212.6 |
-8.7 |
740 |
10,653 |
+31 |
Oct15 |
150107 |
1215.1 |
1217.2 |
1213.2 |
1213.2 |
-8.7 |
120 |
4,051 |
-27 |
Dec15 |
150107 |
1217.0 |
1218.5 |
1213.9 |
1213.9 |
-8.7 |
777 |
22,851 |
+177 |
Feb16 |
150107 |
1216.0 |
1216.0 |
1214.9 |
1214.9 |
-8.7 |
0 |
2,404 |
+0 |
Apr16 |
150107 |
1215.9 |
1215.9 |
1215.9 |
1215.9 |
-8.7 |
1 |
517 |
+0 |
Jun16 |
150107 |
1223.7 |
1223.7 |
1217.2 |
1217.2 |
-8.6 |
4 |
4,597 |
+0 |
Aug16 |
150107 |
1218.8 |
1218.8 |
1218.8 |
1218.8 |
-8.6 |
0 |
1 |
+0 |
Oct16 |
150107 |
1220.6 |
1220.6 |
1220.6 |
1220.6 |
-8.6 |
|
|
|
Dec16 |
150107 |
1224.1 |
1224.1 |
1222.6 |
1222.6 |
-8.6 |
329 |
7,076 |
+103 |
Total Volume and Open Interest |
159,051 |
378,485 |
+3,301 |
Silver(CMX) |
Mar15 |
150107 |
1657.5 |
1666.0 |
1630.0 |
1654.4 |
-9.3 |
47,134 |
102,606 |
-346 |
May15 |
150107 |
1651.0 |
1666.5 |
1636.0 |
1657.5 |
-9.4 |
898 |
10,876 |
-110 |
Jul15 |
150107 |
1653.0 |
1670.0 |
1643.0 |
1660.3 |
-9.3 |
455 |
8,937 |
+109 |
Sep15 |
150107 |
1642.0 |
1667.5 |
1640.5 |
1662.9 |
-9.4 |
427 |
4,473 |
+285 |
Dec15 |
150107 |
1664.5 |
1677.0 |
1648.0 |
1666.6 |
-9.6 |
759 |
15,125 |
+141 |
Mar16 |
150107 |
1671.1 |
1671.1 |
1671.1 |
1671.1 |
-9.6 |
0 |
531 |
+0 |
May16 |
150107 |
1674.2 |
1674.2 |
1674.2 |
1674.2 |
-9.6 |
1 |
63 |
+1 |
Total Volume and Open Interest |
49,741 |
151,282 |
+17 |
Platinum(NYMEX) |
Jan15 |
150107 |
1220.2 |
1222.0 |
1218.8 |
1220.7 |
-0.1 |
173 |
352 |
-83 |
Apr15 |
150107 |
1223.5 |
1225.1 |
1214.8 |
1220.9 |
-0.5 |
12,658 |
64,746 |
+1,050 |
Jul15 |
150107 |
1220.9 |
1222.4 |
1220.9 |
1222.4 |
-0.5 |
42 |
478 |
+14 |
Oct15 |
150107 |
1224.6 |
1224.6 |
1224.6 |
1224.6 |
-0.5 |
0 |
15 |
+0 |
Total Volume and Open Interest |
12,897 |
65,659 |
+985 |
Palladium(NYMEX) |
Mar15 |
150107 |
802.30 |
804.45 |
785.80 |
792.45 |
-7.95 |
3,823 |
32,121 |
-472 |
Jun15 |
150107 |
802.80 |
802.80 |
787.75 |
793.20 |
-7.85 |
67 |
633 |
+52 |
Sep15 |
150107 |
793.80 |
793.80 |
793.80 |
793.80 |
-7.85 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,890 |
32,765 |
-420 |
Copper(CMX) |
Mar15 |
150107 |
276.00 |
277.65 |
274.80 |
275.85 |
-0.85 |
51,065 |
119,627 |
+3,689 |
May15 |
150107 |
275.80 |
277.15 |
274.40 |
275.35 |
-1.05 |
4,427 |
24,029 |
+626 |
Jul15 |
150107 |
276.05 |
277.15 |
274.90 |
275.35 |
-1.05 |
1,024 |
8,692 |
-49 |
Sep15 |
150107 |
276.50 |
276.50 |
275.45 |
275.45 |
-1.10 |
589 |
7,010 |
+195 |
Dec15 |
150107 |
275.40 |
275.65 |
275.40 |
275.65 |
-1.10 |
199 |
2,487 |
+96 |
Total Volume and Open Interest |
57,995 |
168,064 |
+4,619 |
DJIA Index(CBOT) |
Mar15 |
150107 |
17332 |
17507 |
17332 |
17507 |
+217 |
1,236 |
5,147 |
+643 |
Jun15 |
150107 |
17434 |
17434 |
17217 |
17434 |
+217 |
0 |
120 |
+0 |
Sep15 |
150107 |
17344 |
17344 |
17127 |
17344 |
+217 |
|
|
|
Dec15 |
150107 |
17254 |
17254 |
17037 |
17254 |
+217 |
|
|
|
Total Volume and Open Interest |
1,236 |
5,267 |
+643 |
E-mini DJIA Index(CBOT) |
Mar15 |
150107 |
17309 |
17524 |
17300 |
17507 |
+217 |
181,349 |
114,761 |
-3,510 |
Jun15 |
150107 |
17239 |
17444 |
17239 |
17434 |
+217 |
23 |
256 |
+8 |
Sep15 |
150107 |
17145 |
17344 |
17145 |
17344 |
+217 |
4 |
6 |
+0 |
Dec15 |
150107 |
17254 |
17254 |
17254 |
17254 |
+217 |
0 |
15 |
+0 |
Total Volume and Open Interest |
181,376 |
115,038 |
-3,502 |
S & P 500(CME) |
Mar15 |
150107 |
1997.10 |
2024.00 |
1995.80 |
2019.60 |
+25.20 |
13,412 |
125,744 |
+1,459 |
Jun15 |
150107 |
2003.00 |
2012.50 |
1998.20 |
2012.40 |
+25.30 |
756 |
2,972 |
-745 |
Sep15 |
150107 |
2004.00 |
2006.20 |
1993.90 |
2006.20 |
+25.30 |
15 |
105 |
-10 |
Dec15 |
150107 |
1999.00 |
2001.00 |
1996.10 |
2000.40 |
+25.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
14,183 |
128,826 |
+704 |
S & P 500 E-Mini(Globex) |
Mar15 |
150107 |
1996.50 |
2023.75 |
1995.75 |
2019.50 |
+25.00 |
2,033,774 |
2,735,166 |
-11,584 |
Jun15 |
150107 |
1989.50 |
2016.50 |
1989.50 |
2012.50 |
+25.50 |
2,388 |
9,120 |
+531 |
Total Volume and Open Interest |
2,036,206 |
2,745,072 |
-11,035 |
NASDAQ 100(CME) |
Mar15 |
150107 |
4108.50 |
4162.50 |
4108.00 |
4151.50 |
+49.20 |
1,130 |
5,996 |
+800 |
Jun15 |
150107 |
4140.80 |
4140.80 |
4140.80 |
4140.80 |
+49.30 |
|
|
|
Sep15 |
150107 |
4131.00 |
4131.00 |
4131.00 |
4131.00 |
+49.20 |
|
|
|
Total Volume and Open Interest |
1,130 |
5,996 |
+800 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
150107 |
4105.50 |
4163.30 |
4102.80 |
4151.50 |
+49.20 |
313,771 |
340,477 |
-1,257 |
Jun15 |
150107 |
4094.00 |
4152.00 |
4094.00 |
4140.80 |
+49.30 |
5 |
151 |
+0 |
Total Volume and Open Interest |
313,782 |
340,670 |
-1,254 |
S & P Midcap 400(CME) |
Mar15 |
150107 |
1426.10 |
1426.10 |
1426.10 |
1426.10 |
+19.60 |
0 |
468 |
+0 |
Jun15 |
150107 |
1424.10 |
1424.10 |
1424.10 |
1424.10 |
+19.60 |
|
|
|
Sep15 |
150107 |
1421.90 |
1421.90 |
1421.90 |
1421.90 |
+19.60 |
|
|
|
Total Volume and Open Interest |
0 |
468 |
+0 |
Volatility Index(CBOE) |
Jan15 |
150107 |
19.80 |
19.87 |
18.64 |
18.85 |
-1.02 |
109,069 |
111,108 |
-4,394 |
Feb15 |
150107 |
19.60 |
19.67 |
18.70 |
18.72 |
-0.95 |
64,681 |
82,704 |
+2,359 |
Mar15 |
150107 |
19.60 |
19.62 |
18.75 |
18.82 |
-0.80 |
22,801 |
32,165 |
+350 |
Apr15 |
150107 |
19.80 |
19.85 |
19.02 |
19.10 |
-0.72 |
15,774 |
25,925 |
-425 |
Total Volume and Open Interest |
233,076 |
297,268 |
-1,969 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150107 |
16790 |
17225 |
16755 |
17070 |
+280 |
22,614 |
62,223 |
-1,881 |
Jun15 |
150107 |
17100 |
17100 |
17065 |
17065 |
+270 |
2 |
5 |
+1 |
Total Volume and Open Interest |
22,616 |
62,228 |
-1,880 |
Nikkei 225(SGX) |
Mar15 |
150107 |
16905 |
17005 |
16550 |
16950 |
+60 |
84,819 |
283,435 |
+6,935 |
Jun15 |
150107 |
16820 |
16855 |
16820 |
16855 |
+60 |
0 |
3,191 |
+0 |
Sep15 |
150107 |
16845 |
16845 |
16845 |
16845 |
+65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
84,942 |
298,943 |
+6,969 |
CAC 40(EURONEXT) |
Jan15 |
150107 |
4108.0 |
4155.5 |
4078.5 |
4111.0 |
+27.0 |
163,650 |
251,622 |
+13,057 |
Feb15 |
150107 |
4110.5 |
4150.0 |
4085.0 |
4110.0 |
+27.0 |
207 |
413 |
-6 |
Mar15 |
150107 |
4103.5 |
4149.5 |
4083.0 |
4111.0 |
+27.0 |
560 |
11,119 |
+206 |
Total Volume and Open Interest |
164,417 |
263,165 |
+13,257 |
Hang Seng Index(HKFE) |
Jan15 |
150107 |
23436 |
23746 |
23301 |
23655 |
+215 |
57,410 |
93,252 |
+2,187 |
Feb15 |
150107 |
23388 |
23754 |
23316 |
23670 |
+218 |
679 |
906 |
+339 |
Mar15 |
150107 |
23337 |
23683 |
23300 |
23604 |
+214 |
308 |
4,400 |
-102 |
Total Volume and Open Interest |
58,467 |
99,067 |
+2,441 |
DAX(EUREX) |
Mar15 |
150107 |
9510.0 |
9611.5 |
9463.0 |
9502.5 |
+11.0 |
142,919 |
127,377 |
+1,277 |
Jun15 |
150107 |
9535.5 |
9622.0 |
9486.0 |
9519.0 |
+11.5 |
386 |
2,953 |
+4 |
Sep15 |
150107 |
9524.5 |
9524.5 |
9524.5 |
9524.5 |
+11.0 |
7 |
33 |
+2 |
Total Volume and Open Interest |
143,312 |
130,363 |
+1,283 |
FT-SE 100(EURONEXT) |
Mar15 |
150107 |
6340.50 |
6398.50 |
6303.00 |
6347.00 |
+41.00 |
125,245 |
577,209 |
+6,157 |
Jun15 |
150107 |
6303.50 |
6313.50 |
6290.00 |
6290.00 |
+41.00 |
0 |
409 |
+0 |
Sep15 |
150107 |
6242.00 |
6242.00 |
6242.00 |
6242.00 |
+41.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
125,245 |
577,643 |
+6,157 |
SPI 200(SFE) |
Mar15 |
150107 |
5310.0 |
5333.0 |
5258.0 |
5315.0 |
+3.0 |
24,952 |
197,981 |
-530 |
Jun15 |
150107 |
5278.0 |
5311.0 |
5278.0 |
5311.0 |
+1.0 |
25 |
2,777 |
+0 |
Sep15 |
150107 |
5264.0 |
5264.0 |
5264.0 |
5264.0 |
+6.0 |
0 |
1,901 |
+0 |
Total Volume and Open Interest |
25,036 |
204,226 |
-534 |
FTSE MIB(ISE) |
Mar15 |
150107 |
18225.00 |
18490.00 |
17995.00 |
18150.00 |
-15.00 |
46,648 |
46,743 |
-448 |
Jun15 |
150107 |
17890.00 |
18100.00 |
17710.00 |
17805.00 |
-15.00 |
39 |
34 |
+11 |
Sep15 |
150107 |
17718.00 |
17718.00 |
17718.00 |
17718.00 |
-15.00 |
|
|
|
Total Volume and Open Interest |
46,687 |
46,777 |
-437 |
KOSPI 200(KFE) |
Mar15 |
150107 |
240.30 |
241.30 |
238.55 |
241.05 |
+0.55 |
181,503 |
110,525 |
+1,418 |
Jun15 |
150107 |
241.60 |
242.35 |
240.00 |
242.10 |
+0.60 |
284 |
1,646 |
+15 |
Sep15 |
150107 |
243.50 |
243.50 |
243.50 |
243.50 |
+0.55 |
0 |
736 |
+0 |
Total Volume and Open Interest |
181,787 |
113,633 |
+1,433 |
GSCI(CME) |
Jan15 |
150107 |
397.00 |
400.00 |
396.00 |
397.00 |
-1.00 |
416 |
10,850 |
+86 |
Feb15 |
150107 |
399.90 |
403.00 |
399.00 |
399.90 |
-1.00 |
97 |
96 |
+96 |
Mar15 |
150107 |
406.40 |
409.00 |
405.00 |
406.40 |
-1.00 |
|
|
|
Total Volume and Open Interest |
513 |
10,946 |
+182 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|