|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 03, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar15 |
150203 |
959.75 |
999.00 |
959.75 |
987.00 |
+27.50 |
107,062 |
290,214 |
+3,773 |
| May15 |
150203 |
966.25 |
1005.00 |
966.25 |
993.00 |
+26.75 |
42,922 |
150,504 |
+3,255 |
| Jul15 |
150203 |
971.75 |
1010.00 |
971.75 |
998.00 |
+26.25 |
30,792 |
113,863 |
+1,004 |
| Aug15 |
150203 |
972.00 |
1008.50 |
971.25 |
996.75 |
+25.50 |
1,022 |
8,726 |
+44 |
| Sep15 |
150203 |
965.25 |
987.00 |
956.25 |
979.00 |
+22.75 |
253 |
2,952 |
+6 |
| Nov15 |
150203 |
945.25 |
978.50 |
945.00 |
966.25 |
+21.00 |
14,162 |
119,559 |
+806 |
| Jan16 |
150203 |
957.75 |
983.00 |
950.25 |
971.00 |
+20.75 |
463 |
3,060 |
+61 |
| Mar16 |
150203 |
964.00 |
985.00 |
955.75 |
976.25 |
+20.50 |
401 |
1,339 |
+43 |
| May16 |
150203 |
965.00 |
979.50 |
959.25 |
979.50 |
+20.25 |
344 |
736 |
+134 |
| Jul16 |
150203 |
980.00 |
991.25 |
964.75 |
984.75 |
+20.00 |
199 |
461 |
+33 |
| Aug16 |
150203 |
984.00 |
984.00 |
964.00 |
984.00 |
+20.00 |
6 |
32 |
+4 |
| Sep16 |
150203 |
973.50 |
973.50 |
955.50 |
973.50 |
+18.00 |
0 |
22 |
+0 |
| Nov16 |
150203 |
950.75 |
975.00 |
949.75 |
967.50 |
+17.75 |
356 |
2,653 |
+217 |
| Jan17 |
150203 |
970.75 |
970.75 |
953.25 |
970.75 |
+17.50 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
197,983 |
694,380 |
+9,381 |
| Soybean Meal(CBOT) |
| Mar15 |
150203 |
328.10 |
344.70 |
327.90 |
340.60 |
+12.70 |
52,115 |
150,981 |
-5,031 |
| May15 |
150203 |
321.80 |
336.10 |
321.60 |
332.30 |
+10.70 |
22,179 |
92,265 |
+338 |
| Jul15 |
150203 |
320.00 |
333.20 |
319.20 |
329.40 |
+10.20 |
13,896 |
60,501 |
+1,939 |
| Aug15 |
150203 |
319.70 |
331.50 |
318.00 |
327.70 |
+9.70 |
2,202 |
13,798 |
-205 |
| Sep15 |
150203 |
319.60 |
329.30 |
316.10 |
325.40 |
+9.30 |
1,153 |
6,858 |
+19 |
| Oct15 |
150203 |
315.00 |
324.80 |
312.10 |
320.90 |
+8.80 |
1,135 |
7,975 |
+135 |
| Dec15 |
150203 |
311.00 |
323.50 |
310.90 |
319.20 |
+8.30 |
3,289 |
28,670 |
+232 |
| Jan16 |
150203 |
311.70 |
321.90 |
311.70 |
320.00 |
+8.30 |
122 |
2,052 |
+45 |
| Mar16 |
150203 |
313.30 |
321.90 |
313.30 |
321.00 |
+7.70 |
137 |
1,695 |
+69 |
| May16 |
150203 |
313.80 |
322.60 |
313.80 |
321.50 |
+7.70 |
70 |
465 |
+7 |
| Total Volume and Open Interest |
96,449 |
365,739 |
-2,399 |
| Soybean Oil(CBOT) |
| Mar15 |
150203 |
30.33 |
31.20 |
30.26 |
30.80 |
+0.39 |
51,144 |
171,923 |
+281 |
| May15 |
150203 |
30.59 |
31.44 |
30.50 |
31.03 |
+0.38 |
26,232 |
79,704 |
+1,173 |
| Jul15 |
150203 |
30.82 |
31.65 |
30.71 |
31.25 |
+0.38 |
20,555 |
71,998 |
+1,748 |
| Aug15 |
150203 |
31.09 |
31.62 |
30.95 |
31.33 |
+0.38 |
1,579 |
10,730 |
-80 |
| Sep15 |
150203 |
30.98 |
31.71 |
30.96 |
31.34 |
+0.38 |
1,632 |
9,409 |
+93 |
| Oct15 |
150203 |
31.04 |
31.40 |
30.77 |
31.14 |
+0.37 |
1,041 |
7,642 |
-251 |
| Dec15 |
150203 |
30.77 |
31.49 |
30.67 |
31.12 |
+0.33 |
5,932 |
45,950 |
+1,254 |
| Jan16 |
150203 |
31.00 |
31.65 |
31.00 |
31.35 |
+0.33 |
200 |
2,910 |
+75 |
| Mar16 |
150203 |
31.28 |
31.83 |
31.28 |
31.60 |
+0.31 |
168 |
2,342 |
+96 |
| May16 |
150203 |
31.71 |
32.04 |
31.51 |
31.83 |
+0.32 |
133 |
1,500 |
+66 |
| Total Volume and Open Interest |
108,849 |
405,982 |
+4,572 |
| Canola(WCE) |
| Mar15 |
150203 |
451.4 |
459.8 |
449.4 |
457.3 |
+5.9 |
9,286 |
81,116 |
-752 |
| May15 |
150203 |
447.0 |
456.2 |
446.2 |
453.3 |
+6.0 |
9,334 |
52,852 |
+73 |
| Jul15 |
150203 |
444.1 |
453.1 |
444.1 |
450.5 |
+5.7 |
4,220 |
29,862 |
+1,617 |
| Nov15 |
150203 |
436.4 |
441.2 |
435.6 |
438.7 |
+5.6 |
3,080 |
32,261 |
-73 |
| Jan16 |
150203 |
442.4 |
442.4 |
440.3 |
440.3 |
+5.6 |
28 |
965 |
+25 |
| Total Volume and Open Interest |
25,948 |
197,785 |
+890 |
| Corn(CBOT) |
| Mar15 |
150203 |
370.00 |
388.50 |
370.00 |
385.75 |
+16.00 |
194,631 |
540,592 |
-3,830 |
| May15 |
150203 |
378.00 |
396.25 |
378.00 |
393.75 |
+16.00 |
79,368 |
243,934 |
+12,989 |
| Jul15 |
150203 |
385.50 |
403.25 |
385.50 |
401.00 |
+15.50 |
41,600 |
201,935 |
+1,242 |
| Sep15 |
150203 |
393.00 |
409.75 |
393.00 |
407.75 |
+15.25 |
9,483 |
59,717 |
+524 |
| Dec15 |
150203 |
401.00 |
418.25 |
401.00 |
416.25 |
+15.25 |
40,376 |
226,727 |
+3,557 |
| Mar16 |
150203 |
412.25 |
425.00 |
412.25 |
424.00 |
+15.00 |
8,902 |
62,920 |
+4,686 |
| May16 |
150203 |
418.75 |
430.50 |
415.00 |
429.75 |
+14.75 |
621 |
2,975 |
+125 |
| Jul16 |
150203 |
425.00 |
435.75 |
419.75 |
434.75 |
+15.00 |
903 |
4,591 |
+389 |
| Sep16 |
150203 |
420.00 |
428.00 |
413.75 |
428.00 |
+14.25 |
46 |
866 |
+17 |
| Dec16 |
150203 |
413.25 |
426.50 |
411.50 |
425.00 |
+13.50 |
786 |
8,476 |
+401 |
| Total Volume and Open Interest |
376,777 |
1,353,601 |
+20,124 |
| Wheat(CBOT) |
| Mar15 |
150203 |
493.50 |
515.75 |
493.00 |
513.75 |
+21.00 |
67,223 |
194,786 |
+2,691 |
| May15 |
150203 |
497.25 |
519.50 |
497.25 |
517.75 |
+20.50 |
23,602 |
80,504 |
+4,822 |
| Jul15 |
150203 |
502.25 |
523.25 |
501.75 |
522.25 |
+20.50 |
14,517 |
82,852 |
+1,125 |
| Sep15 |
150203 |
511.00 |
532.00 |
510.50 |
531.00 |
+20.50 |
1,806 |
17,234 |
-141 |
| Dec15 |
150203 |
523.25 |
545.00 |
523.25 |
543.75 |
+20.50 |
3,377 |
35,509 |
+130 |
| Mar16 |
150203 |
531.00 |
551.00 |
530.00 |
551.00 |
+21.00 |
391 |
5,994 |
+96 |
| Total Volume and Open Interest |
111,001 |
418,099 |
+8,665 |
| Wheat(KCBT) |
| Mar15 |
150203 |
534.50 |
559.75 |
534.50 |
559.00 |
+24.50 |
18,901 |
80,507 |
-153 |
| May15 |
150203 |
537.00 |
562.00 |
536.25 |
561.50 |
+25.25 |
8,347 |
32,284 |
+957 |
| Jul15 |
150203 |
541.00 |
564.00 |
540.00 |
563.75 |
+23.75 |
7,793 |
34,522 |
+915 |
| Sep15 |
150203 |
553.25 |
575.75 |
552.25 |
575.75 |
+23.50 |
914 |
7,527 |
-133 |
| Dec15 |
150203 |
568.50 |
591.00 |
567.50 |
590.25 |
+22.75 |
324 |
8,386 |
+60 |
| Mar16 |
150203 |
586.50 |
600.75 |
578.25 |
600.75 |
+22.50 |
21 |
967 |
+20 |
| Total Volume and Open Interest |
36,300 |
164,584 |
+1,666 |
| Wheat(MGE) |
| Mar15 |
150203 |
554.00 |
577.50 |
554.00 |
576.00 |
+22.00 |
4,734 |
24,149 |
-528 |
| May15 |
150203 |
558.75 |
580.25 |
558.25 |
579.50 |
+21.25 |
3,149 |
19,198 |
+95 |
| Jul15 |
150203 |
568.00 |
587.50 |
566.25 |
586.50 |
+20.50 |
1,678 |
9,587 |
+28 |
| Sep15 |
150203 |
574.50 |
595.00 |
574.50 |
594.25 |
+19.75 |
855 |
6,696 |
+110 |
| Dec15 |
150203 |
585.25 |
605.75 |
585.25 |
605.00 |
+20.00 |
632 |
5,451 |
+181 |
| Total Volume and Open Interest |
11,071 |
66,083 |
-111 |
| Oats(CBOT) |
| Mar15 |
150203 |
270.00 |
281.00 |
266.25 |
280.00 |
+10.75 |
1,288 |
3,855 |
-337 |
| May15 |
150203 |
273.00 |
280.50 |
271.00 |
280.50 |
+6.50 |
1,105 |
2,714 |
+560 |
| Jul15 |
150203 |
275.25 |
282.75 |
275.25 |
281.25 |
+4.25 |
73 |
731 |
+31 |
| Sep15 |
150203 |
287.00 |
287.00 |
283.00 |
287.00 |
+4.00 |
0 |
65 |
+0 |
| Total Volume and Open Interest |
2,616 |
7,871 |
+328 |
| Rough Rice(CBOT) |
| Mar15 |
150203 |
10.29 |
10.49 |
10.01 |
10.39 |
+0.08 |
1,023 |
7,478 |
-128 |
| May15 |
150203 |
10.52 |
10.75 |
10.33 |
10.65 |
+0.09 |
787 |
2,464 |
+503 |
| Jul15 |
150203 |
10.62 |
11.00 |
10.57 |
10.90 |
+0.11 |
73 |
189 |
+48 |
| Sep15 |
150203 |
10.62 |
10.80 |
10.62 |
10.75 |
+0.16 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
1,883 |
10,168 |
+423 |
| Live Cattle(CME) |
| Feb15 |
150203 |
152.850 |
154.380 |
152.035 |
153.750 |
+0.550 |
8,418 |
38,388 |
-979 |
| Apr15 |
150203 |
149.325 |
151.200 |
147.825 |
150.575 |
+0.975 |
20,083 |
116,424 |
+741 |
| Jun15 |
150203 |
141.500 |
143.000 |
139.985 |
142.435 |
+0.685 |
7,771 |
53,184 |
+638 |
| Aug15 |
150203 |
141.400 |
142.380 |
139.650 |
141.985 |
+0.355 |
4,704 |
19,858 |
+1,127 |
| Oct15 |
150203 |
144.700 |
145.600 |
142.900 |
144.985 |
+0.185 |
1,651 |
13,186 |
+288 |
| Dec15 |
150203 |
145.785 |
146.600 |
144.200 |
145.900 |
+0.100 |
711 |
6,258 |
+50 |
| Total Volume and Open Interest |
43,569 |
249,836 |
+1,907 |
| Feeder Cattle(CME) |
| Mar15 |
150203 |
200.000 |
200.900 |
195.750 |
199.500 |
-1.200 |
5,278 |
15,612 |
+230 |
| Apr15 |
150203 |
199.900 |
200.935 |
196.050 |
199.900 |
-1.000 |
1,882 |
5,441 |
+103 |
| May15 |
150203 |
200.550 |
201.830 |
197.000 |
200.450 |
-1.180 |
1,151 |
7,391 |
-98 |
| Aug15 |
150203 |
203.100 |
204.500 |
199.950 |
203.285 |
-0.215 |
823 |
6,652 |
+140 |
| Sep15 |
150203 |
202.050 |
203.000 |
199.000 |
202.830 |
-0.020 |
136 |
1,051 |
+23 |
| Oct15 |
150203 |
200.400 |
202.000 |
197.600 |
201.100 |
-0.650 |
110 |
972 |
+23 |
| Nov15 |
150203 |
198.800 |
200.200 |
196.500 |
199.950 |
-0.050 |
23 |
196 |
+5 |
| Total Volume and Open Interest |
9,403 |
37,315 |
+426 |
| Lean Hogs(CME) |
| Feb15 |
150203 |
66.430 |
67.475 |
66.100 |
67.200 |
+0.870 |
7,912 |
20,089 |
-2,254 |
| Apr15 |
150203 |
70.950 |
71.535 |
69.930 |
70.885 |
-0.045 |
19,412 |
90,387 |
-666 |
| May15 |
150203 |
79.500 |
79.500 |
78.500 |
79.000 |
-0.350 |
205 |
1,701 |
+10 |
| Jun15 |
150203 |
83.135 |
83.580 |
82.135 |
82.635 |
-0.500 |
8,929 |
46,044 |
+941 |
| Jul15 |
150203 |
83.785 |
84.200 |
82.800 |
82.950 |
-0.750 |
3,056 |
15,413 |
+655 |
| Aug15 |
150203 |
83.500 |
83.980 |
82.750 |
82.830 |
-0.870 |
2,036 |
13,215 |
+583 |
| Oct15 |
150203 |
73.100 |
73.450 |
72.800 |
73.200 |
-0.380 |
493 |
8,322 |
+50 |
| Dec15 |
150203 |
68.700 |
69.285 |
68.300 |
68.750 |
-0.550 |
113 |
3,349 |
+37 |
| Total Volume and Open Interest |
42,239 |
199,297 |
-611 |
| Class III Milk(CME) |
| Jan15 |
150203 |
16.14 |
16.15 |
16.13 |
16.14 |
unch |
153 |
5,486 |
-20 |
| Feb15 |
150203 |
15.84 |
16.00 |
15.84 |
15.86 |
unch |
869 |
5,935 |
+62 |
| Mar15 |
150203 |
15.68 |
15.89 |
15.60 |
15.75 |
+0.10 |
721 |
5,708 |
+30 |
| Apr15 |
150203 |
15.55 |
15.77 |
15.47 |
15.62 |
+0.14 |
697 |
4,964 |
+105 |
| May15 |
150203 |
15.73 |
15.94 |
15.70 |
15.79 |
+0.13 |
447 |
4,709 |
+10 |
| Jun15 |
150203 |
16.07 |
16.18 |
15.93 |
15.99 |
+0.07 |
440 |
4,390 |
+9 |
| Jul15 |
150203 |
16.45 |
16.49 |
16.33 |
16.47 |
+0.09 |
233 |
3,342 |
+27 |
| Aug15 |
150203 |
16.75 |
16.85 |
16.66 |
16.80 |
+0.14 |
181 |
2,984 |
+20 |
| Sep15 |
150203 |
16.90 |
17.00 |
16.83 |
16.93 |
+0.13 |
148 |
2,832 |
+23 |
| Oct15 |
150203 |
17.05 |
17.11 |
17.00 |
17.08 |
+0.08 |
105 |
2,478 |
+13 |
| Nov15 |
150203 |
16.74 |
16.80 |
16.74 |
16.77 |
+0.06 |
100 |
2,364 |
+17 |
| Dec15 |
150203 |
16.60 |
16.60 |
16.55 |
16.58 |
+0.08 |
97 |
2,176 |
+10 |
| Jan16 |
150203 |
16.60 |
16.60 |
16.60 |
16.60 |
+0.10 |
27 |
203 |
+10 |
| Total Volume and Open Interest |
4,274 |
48,092 |
+334 |
| Cocoa(ICE) |
| Mar15 |
150203 |
2675 |
2732 |
2673 |
2691 |
+19 |
16,660 |
61,892 |
-1,819 |
| May15 |
150203 |
2675 |
2732 |
2675 |
2705 |
+28 |
13,705 |
56,415 |
+3,531 |
| Jul15 |
150203 |
2671 |
2726 |
2671 |
2699 |
+26 |
2,629 |
29,154 |
+874 |
| Sep15 |
150203 |
2670 |
2719 |
2667 |
2693 |
+24 |
944 |
17,710 |
+16 |
| Dec15 |
150203 |
2664 |
2713 |
2661 |
2686 |
+24 |
1,471 |
18,488 |
+1,063 |
| Mar16 |
150203 |
2653 |
2703 |
2653 |
2677 |
+23 |
171 |
10,733 |
-14 |
| May16 |
150203 |
2655 |
2680 |
2655 |
2673 |
+18 |
2 |
1,618 |
+0 |
| Total Volume and Open Interest |
35,584 |
196,071 |
+3,650 |
| Coffee "C"(ICE) |
| Mar15 |
150203 |
162.80 |
163.40 |
158.40 |
160.75 |
-1.70 |
12,176 |
70,211 |
-2,208 |
| May15 |
150203 |
165.35 |
166.15 |
161.20 |
163.60 |
-1.65 |
4,834 |
37,181 |
-608 |
| Jul15 |
150203 |
168.40 |
168.60 |
163.90 |
166.20 |
-1.65 |
1,302 |
24,282 |
+90 |
| Sep15 |
150203 |
170.75 |
171.05 |
166.45 |
168.70 |
-1.70 |
913 |
16,367 |
-61 |
| Dec15 |
150203 |
173.20 |
173.40 |
169.70 |
171.90 |
-1.70 |
697 |
10,886 |
+194 |
| Mar16 |
150203 |
173.00 |
174.30 |
172.15 |
174.20 |
-1.65 |
132 |
2,155 |
+18 |
| Total Volume and Open Interest |
20,447 |
169,097 |
-2,396 |
| Orange Juice(ICE) |
| Mar15 |
150203 |
139.85 |
140.25 |
138.45 |
139.85 |
+0.25 |
1,072 |
8,204 |
-415 |
| May15 |
150203 |
138.85 |
139.10 |
138.00 |
139.05 |
+0.25 |
280 |
2,356 |
+245 |
| Jul15 |
150203 |
138.70 |
139.00 |
138.15 |
138.60 |
-0.10 |
18 |
559 |
+1 |
| Sep15 |
150203 |
138.25 |
139.25 |
138.25 |
139.25 |
-0.20 |
4 |
208 |
+3 |
| Nov15 |
150203 |
139.40 |
139.40 |
139.40 |
139.40 |
-0.20 |
0 |
28 |
+0 |
| Jan16 |
150203 |
141.15 |
141.15 |
141.15 |
141.15 |
-0.20 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
1,374 |
11,367 |
-166 |
| Sugar #11(ICE) |
| Mar15 |
150203 |
14.25 |
14.74 |
14.23 |
14.47 |
+0.25 |
72,444 |
340,651 |
-14,706 |
| May15 |
150203 |
14.59 |
14.99 |
14.49 |
14.74 |
+0.25 |
47,272 |
201,108 |
+11,088 |
| Jul15 |
150203 |
14.80 |
15.24 |
14.80 |
15.02 |
+0.22 |
23,455 |
118,092 |
+1,667 |
| Oct15 |
150203 |
15.34 |
15.67 |
15.33 |
15.49 |
+0.19 |
13,736 |
76,998 |
+1,412 |
| Mar16 |
150203 |
16.18 |
16.48 |
16.18 |
16.31 |
+0.13 |
6,859 |
53,552 |
+1,016 |
| May16 |
150203 |
16.28 |
16.50 |
16.28 |
16.34 |
+0.09 |
789 |
7,747 |
+93 |
| Jul16 |
150203 |
16.32 |
16.42 |
16.23 |
16.28 |
+0.05 |
302 |
11,389 |
+52 |
| Oct16 |
150203 |
16.51 |
16.56 |
16.36 |
16.41 |
+0.01 |
90 |
10,141 |
+38 |
| Total Volume and Open Interest |
165,128 |
829,199 |
+678 |
| London Cocoa(LCE) |
| Mar15 |
150203 |
1895 |
1935 |
1891 |
1912 |
+19 |
10,009 |
72,627 |
-455 |
| May15 |
150203 |
1872 |
1903 |
1864 |
1883 |
+15 |
8,527 |
55,776 |
-421 |
| Jul15 |
150203 |
1858 |
1889 |
1857 |
1870 |
+10 |
10,644 |
28,722 |
+1,902 |
| Sep15 |
150203 |
1846 |
1876 |
1844 |
1856 |
+8 |
3,931 |
32,590 |
-96 |
| Dec15 |
150203 |
1827 |
1858 |
1825 |
1836 |
+7 |
2,432 |
20,328 |
+341 |
| Mar16 |
150203 |
1812 |
1839 |
1810 |
1821 |
+7 |
1,227 |
20,503 |
-38 |
| May16 |
150203 |
1804 |
1814 |
1804 |
1814 |
+7 |
495 |
1,231 |
+265 |
| Total Volume and Open Interest |
37,275 |
231,844 |
+1,507 |
| London Sugar(LCE) |
| Mar15 |
150203 |
372.20 |
382.90 |
372.20 |
377.70 |
+5.90 |
5,276 |
33,609 |
-811 |
| May15 |
150203 |
383.00 |
391.10 |
382.30 |
386.10 |
+4.10 |
2,719 |
26,115 |
+651 |
| Aug15 |
150203 |
393.30 |
400.00 |
392.00 |
395.50 |
+4.00 |
546 |
11,721 |
+0 |
| Oct15 |
150203 |
403.30 |
409.10 |
401.90 |
405.00 |
+3.80 |
148 |
3,810 |
+14 |
| Dec15 |
150203 |
412.80 |
419.50 |
412.80 |
415.30 |
+3.70 |
17 |
1,480 |
-3 |
| Total Volume and Open Interest |
8,761 |
80,161 |
-126 |
| Cotton(ICE) |
| Mar15 |
150203 |
59.90 |
61.51 |
59.89 |
61.45 |
+1.56 |
12,867 |
120,071 |
-4,490 |
| May15 |
150203 |
60.25 |
61.89 |
60.25 |
61.83 |
+1.56 |
8,596 |
50,987 |
+2,271 |
| Jul15 |
150203 |
61.00 |
62.33 |
61.00 |
62.28 |
+1.31 |
1,980 |
21,344 |
+605 |
| Oct15 |
150203 |
63.12 |
63.17 |
63.09 |
63.17 |
+1.25 |
5 |
8 |
+3 |
| Dec15 |
150203 |
62.95 |
63.49 |
62.72 |
63.45 |
+0.78 |
791 |
19,386 |
+203 |
| Mar16 |
150203 |
63.77 |
64.49 |
63.77 |
64.38 |
+0.74 |
4 |
1,232 |
+0 |
| Total Volume and Open Interest |
24,243 |
213,367 |
-1,408 |
| Lumber(CME) |
| Mar15 |
150203 |
311.0 |
316.5 |
310.4 |
313.7 |
+1.5 |
686 |
3,706 |
-318 |
| May15 |
150203 |
311.3 |
315.9 |
310.3 |
311.8 |
-2.6 |
396 |
1,816 |
+217 |
| Jul15 |
150203 |
312.5 |
316.0 |
312.2 |
315.0 |
unch |
0 |
24 |
+0 |
| Sep15 |
150203 |
315.0 |
317.0 |
313.0 |
315.0 |
unch |
0 |
3 |
+0 |
| Total Volume and Open Interest |
1,082 |
5,550 |
-101 |
| Crude Oil(NYM) |
| Mar15 |
150203 |
49.79 |
54.24 |
49.69 |
53.05 |
+3.48 |
454,142 |
487,331 |
+2,172 |
| Apr15 |
150203 |
50.62 |
55.05 |
50.56 |
53.86 |
+3.41 |
94,949 |
174,278 |
+5,060 |
| May15 |
150203 |
51.70 |
56.07 |
51.70 |
54.95 |
+3.40 |
57,957 |
82,076 |
-381 |
| Jun15 |
150203 |
52.89 |
57.19 |
52.84 |
56.11 |
+3.39 |
74,336 |
170,347 |
+1,637 |
| Jul15 |
150203 |
54.54 |
58.18 |
53.92 |
57.27 |
+3.38 |
24,046 |
58,501 |
+397 |
| Aug15 |
150203 |
55.55 |
59.17 |
54.96 |
58.35 |
+3.36 |
10,833 |
44,727 |
+215 |
| Sep15 |
150203 |
56.51 |
59.92 |
56.00 |
59.26 |
+3.32 |
20,234 |
72,012 |
+1,796 |
| Oct15 |
150203 |
56.68 |
60.67 |
56.68 |
60.00 |
+3.26 |
5,535 |
42,946 |
+255 |
| Nov15 |
150203 |
57.31 |
61.17 |
57.31 |
60.65 |
+3.18 |
3,181 |
35,823 |
-312 |
| Dec15 |
150203 |
58.40 |
61.89 |
58.00 |
61.28 |
+3.12 |
58,899 |
203,530 |
+2,096 |
| Jan16 |
150203 |
59.26 |
62.15 |
58.72 |
61.82 |
+3.09 |
1,911 |
38,947 |
-1,117 |
| Feb16 |
150203 |
60.88 |
62.34 |
60.34 |
62.34 |
+3.08 |
1,464 |
16,044 |
+401 |
| Mar16 |
150203 |
59.50 |
63.01 |
59.50 |
62.83 |
+3.06 |
2,769 |
23,041 |
+191 |
| Apr16 |
150203 |
61.44 |
63.23 |
61.44 |
63.23 |
+2.98 |
462 |
8,220 |
+149 |
| May16 |
150203 |
63.56 |
63.56 |
63.55 |
63.56 |
+2.87 |
465 |
8,764 |
+36 |
| Jun16 |
150203 |
61.12 |
64.43 |
61.07 |
63.88 |
+2.74 |
8,503 |
47,039 |
-99 |
| Total Volume and Open Interest |
845,693 |
1,712,478 |
+11,655 |
| e-miNY Crude Oil(NYM) |
| Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
| Mar15 |
150203 |
49.825 |
54.250 |
49.725 |
53.050 |
+3.475 |
17,635 |
4,218 |
-377 |
| Apr15 |
150203 |
50.675 |
55.000 |
50.650 |
53.850 |
+3.400 |
996 |
1,196 |
-135 |
| May15 |
150203 |
52.275 |
55.775 |
51.750 |
54.950 |
+3.400 |
249 |
220 |
+2 |
| Jun15 |
150203 |
53.075 |
56.700 |
53.075 |
56.100 |
+3.375 |
169 |
175 |
+16 |
| Jul15 |
150203 |
55.075 |
57.600 |
54.750 |
57.275 |
+3.375 |
73 |
88 |
+14 |
| Aug15 |
150203 |
56.250 |
58.350 |
55.850 |
58.350 |
+3.350 |
40 |
89 |
+4 |
| Sep15 |
150203 |
56.800 |
59.250 |
56.800 |
59.250 |
+3.300 |
24 |
105 |
+12 |
| Oct15 |
150203 |
57.600 |
60.000 |
57.600 |
60.000 |
+3.250 |
18 |
26 |
+14 |
| Nov15 |
150203 |
57.775 |
60.650 |
57.725 |
60.650 |
+3.175 |
18 |
28 |
+6 |
| Total Volume and Open Interest |
19,246 |
6,354 |
-436 |
| NY Harbor ULSD(NYM) |
| Mar15 |
150203 |
176.75 |
187.47 |
176.55 |
184.65 |
+8.90 |
71,418 |
132,002 |
+795 |
| Apr15 |
150203 |
174.50 |
184.72 |
174.17 |
181.99 |
+8.54 |
28,488 |
59,041 |
+875 |
| May15 |
150203 |
174.30 |
184.42 |
174.29 |
181.87 |
+8.41 |
15,830 |
31,594 |
+982 |
| Jun15 |
150203 |
174.97 |
185.20 |
174.97 |
182.73 |
+8.30 |
15,125 |
38,126 |
-455 |
| Jul15 |
150203 |
177.06 |
186.80 |
176.94 |
184.48 |
+8.24 |
4,205 |
17,563 |
+1,029 |
| Aug15 |
150203 |
178.81 |
188.62 |
178.60 |
186.39 |
+8.18 |
1,685 |
9,006 |
-51 |
| Sep15 |
150203 |
181.89 |
190.33 |
181.89 |
188.49 |
+8.09 |
2,134 |
12,837 |
+504 |
| Oct15 |
150203 |
182.95 |
192.06 |
182.95 |
190.58 |
+7.98 |
850 |
13,949 |
+59 |
| Nov15 |
150203 |
186.70 |
193.87 |
186.70 |
192.30 |
+7.86 |
896 |
8,973 |
+109 |
| Dec15 |
150203 |
186.98 |
195.98 |
186.29 |
193.85 |
+7.72 |
4,160 |
34,671 |
+213 |
| Jan16 |
150203 |
188.05 |
195.37 |
188.05 |
195.36 |
+7.55 |
377 |
5,019 |
-27 |
| Feb16 |
150203 |
192.66 |
196.20 |
192.50 |
196.04 |
+7.33 |
278 |
3,159 |
-6 |
| Mar16 |
150203 |
193.25 |
196.72 |
192.89 |
196.04 |
+7.16 |
210 |
3,992 |
+80 |
| Apr16 |
150203 |
193.00 |
195.71 |
192.60 |
195.46 |
+6.98 |
244 |
2,145 |
-16 |
| Total Volume and Open Interest |
148,010 |
386,926 |
-1,333 |
| RBOB Gasoline(NYM) |
| Mar15 |
150203 |
155.07 |
162.60 |
154.51 |
160.13 |
+5.67 |
58,843 |
130,257 |
-509 |
| Apr15 |
150203 |
176.92 |
184.67 |
176.16 |
182.32 |
+6.63 |
26,794 |
57,752 |
+2,059 |
| May15 |
150203 |
178.33 |
185.92 |
177.62 |
183.66 |
+6.84 |
16,195 |
42,588 |
+25 |
| Jun15 |
150203 |
177.97 |
186.02 |
177.95 |
183.74 |
+7.00 |
12,824 |
40,293 |
-299 |
| Jul15 |
150203 |
177.64 |
184.65 |
177.22 |
183.09 |
+6.94 |
6,110 |
13,184 |
+269 |
| Aug15 |
150203 |
176.27 |
183.56 |
175.61 |
181.73 |
+6.78 |
4,271 |
10,470 |
+330 |
| Sep15 |
150203 |
175.98 |
181.65 |
174.79 |
179.50 |
+6.58 |
5,646 |
20,587 |
+347 |
| Oct15 |
150203 |
161.41 |
169.09 |
161.20 |
167.34 |
+6.53 |
3,062 |
12,441 |
-84 |
| Nov15 |
150203 |
159.50 |
167.05 |
158.98 |
165.47 |
+6.69 |
1,231 |
6,238 |
-67 |
| Dec15 |
150203 |
158.98 |
166.73 |
158.09 |
164.86 |
+6.83 |
2,641 |
30,916 |
+313 |
| Total Volume and Open Interest |
138,277 |
374,483 |
-1,949 |
| e-miNY RBOB Gasoline(NYM) |
| Mar15 |
150203 |
160.10 |
160.13 |
160.10 |
160.10 |
+5.60 |
|
|
|
| Apr15 |
150203 |
182.30 |
182.32 |
182.30 |
182.30 |
+6.60 |
|
|
|
| May15 |
150203 |
183.70 |
183.70 |
183.66 |
183.70 |
+6.90 |
|
|
|
| Jun15 |
150203 |
183.70 |
183.74 |
183.70 |
183.70 |
+7.00 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Mar15 |
150203 |
2.692 |
2.783 |
2.650 |
2.754 |
+0.074 |
110,320 |
319,881 |
+4,822 |
| Apr15 |
150203 |
2.693 |
2.780 |
2.655 |
2.757 |
+0.076 |
47,097 |
143,555 |
+2,900 |
| May15 |
150203 |
2.725 |
2.806 |
2.682 |
2.781 |
+0.074 |
22,630 |
101,010 |
+1,690 |
| Jun15 |
150203 |
2.767 |
2.848 |
2.729 |
2.825 |
+0.076 |
12,358 |
49,110 |
+266 |
| Jul15 |
150203 |
2.822 |
2.900 |
2.786 |
2.878 |
+0.073 |
9,537 |
43,694 |
+501 |
| Aug15 |
150203 |
2.837 |
2.903 |
2.799 |
2.885 |
+0.069 |
4,086 |
32,722 |
+226 |
| Sep15 |
150203 |
2.841 |
2.894 |
2.788 |
2.875 |
+0.067 |
4,266 |
44,308 |
+793 |
| Oct15 |
150203 |
2.860 |
2.930 |
2.820 |
2.907 |
+0.065 |
18,332 |
68,711 |
-382 |
| Nov15 |
150203 |
2.966 |
3.034 |
2.932 |
3.013 |
+0.061 |
3,481 |
31,562 |
+767 |
| Dec15 |
150203 |
3.158 |
3.211 |
3.120 |
3.193 |
+0.052 |
2,984 |
35,111 |
+411 |
| Jan16 |
150203 |
3.294 |
3.345 |
3.262 |
3.325 |
+0.047 |
8,186 |
39,631 |
-1,431 |
| Feb16 |
150203 |
3.291 |
3.333 |
3.260 |
3.319 |
+0.042 |
460 |
10,534 |
+95 |
| Mar16 |
150203 |
3.246 |
3.298 |
3.222 |
3.285 |
+0.043 |
2,853 |
15,517 |
-301 |
| Apr16 |
150203 |
3.124 |
3.168 |
3.102 |
3.153 |
+0.037 |
2,396 |
13,734 |
+792 |
| May16 |
150203 |
3.118 |
3.170 |
3.118 |
3.163 |
+0.037 |
214 |
5,149 |
-81 |
| Jun16 |
150203 |
3.157 |
3.210 |
3.157 |
3.205 |
+0.036 |
127 |
6,300 |
+116 |
| Total Volume and Open Interest |
250,454 |
1,021,833 |
+11,785 |
| Brent Crude Oil(ICE) |
| Mar15 |
150203 |
55.00 |
59.00 |
54.84 |
57.91 |
+3.16 |
335,018 |
283,803 |
-22,664 |
| Apr15 |
150203 |
55.90 |
60.08 |
55.80 |
59.00 |
+3.26 |
176,657 |
282,287 |
+17,991 |
| May15 |
150203 |
56.96 |
61.16 |
56.90 |
60.10 |
+3.30 |
94,102 |
169,499 |
+8,217 |
| Jun15 |
150203 |
57.99 |
62.19 |
57.89 |
61.14 |
+3.31 |
102,180 |
199,741 |
+761 |
| Jul15 |
150203 |
58.96 |
63.18 |
58.88 |
62.13 |
+3.30 |
27,222 |
87,747 |
+2,025 |
| Aug15 |
150203 |
59.88 |
64.09 |
59.79 |
63.07 |
+3.29 |
17,357 |
58,823 |
-526 |
| Sep15 |
150203 |
60.77 |
65.01 |
60.62 |
63.92 |
+3.27 |
21,172 |
67,750 |
+1,704 |
| Oct15 |
150203 |
61.37 |
65.77 |
61.37 |
64.67 |
+3.23 |
7,251 |
46,751 |
-310 |
| Nov15 |
150203 |
62.22 |
66.40 |
62.19 |
65.37 |
+3.17 |
5,779 |
34,338 |
-407 |
| Dec15 |
150203 |
62.92 |
67.15 |
62.78 |
66.02 |
+3.10 |
77,371 |
187,066 |
+6,050 |
| Jan16 |
150203 |
63.00 |
67.39 |
63.00 |
66.60 |
+3.05 |
3,826 |
46,489 |
+239 |
| Feb16 |
150203 |
65.75 |
67.22 |
65.75 |
67.12 |
+3.03 |
2,070 |
24,696 |
-53 |
| Mar16 |
150203 |
66.91 |
67.58 |
66.30 |
67.58 |
+2.98 |
6,295 |
29,497 |
-58 |
| Apr16 |
150203 |
68.06 |
68.06 |
68.06 |
68.06 |
+2.92 |
2,157 |
23,680 |
+435 |
| Total Volume and Open Interest |
927,166 |
1,825,886 |
+17,795 |
| Gas Oil(ICE) |
| Feb15 |
150203 |
522.25 |
556.50 |
522.25 |
536.75 |
+24.50 |
39,819 |
59,012 |
-4,348 |
| Mar15 |
150203 |
524.50 |
555.00 |
522.00 |
535.00 |
+24.25 |
96,815 |
131,030 |
-2,172 |
| Apr15 |
150203 |
528.25 |
555.50 |
523.25 |
535.50 |
+24.00 |
44,370 |
82,415 |
-4,931 |
| May15 |
150203 |
527.25 |
557.75 |
526.75 |
538.25 |
+24.00 |
12,120 |
34,178 |
+1,104 |
| Jun15 |
150203 |
530.00 |
561.50 |
529.75 |
541.75 |
+23.75 |
22,585 |
57,289 |
-454 |
| Jul15 |
150203 |
535.75 |
565.50 |
535.50 |
548.00 |
+24.00 |
9,129 |
17,143 |
+175 |
| Aug15 |
150203 |
542.00 |
571.75 |
541.75 |
554.25 |
+24.00 |
5,202 |
16,518 |
+437 |
| Sep15 |
150203 |
547.25 |
577.75 |
547.25 |
560.50 |
+24.50 |
4,632 |
16,379 |
+570 |
| Oct15 |
150203 |
553.50 |
583.75 |
553.50 |
566.75 |
+24.50 |
2,477 |
15,762 |
-116 |
| Nov15 |
150203 |
557.75 |
585.50 |
557.75 |
570.75 |
+24.25 |
1,741 |
12,525 |
+474 |
| Total Volume and Open Interest |
259,516 |
591,023 |
-6,871 |
| Ethanol(CBOT) |
| Feb15 |
150203 |
1.440 |
1.450 |
1.440 |
1.450 |
+0.060 |
123 |
191 |
-45 |
| Mar15 |
150203 |
1.406 |
1.470 |
1.406 |
1.470 |
+0.066 |
299 |
1,993 |
+33 |
| Apr15 |
150203 |
1.420 |
1.485 |
1.420 |
1.485 |
+0.065 |
171 |
1,131 |
+14 |
| May15 |
150203 |
1.450 |
1.495 |
1.450 |
1.495 |
+0.060 |
177 |
672 |
+75 |
| Jun15 |
150203 |
1.475 |
1.499 |
1.475 |
1.498 |
+0.063 |
17 |
1,272 |
+9 |
| Jul15 |
150203 |
1.466 |
1.499 |
1.466 |
1.499 |
+0.063 |
15 |
501 |
+12 |
| Aug15 |
150203 |
1.480 |
1.496 |
1.480 |
1.496 |
+0.063 |
27 |
442 |
+11 |
| Sep15 |
150203 |
1.472 |
1.493 |
1.472 |
1.493 |
+0.063 |
6 |
229 |
+6 |
| Total Volume and Open Interest |
835 |
6,782 |
+115 |
| WTI Crude Oil(ICE) |
| Mar15 |
150203 |
50.00 |
54.24 |
49.77 |
53.05 |
+3.48 |
69,783 |
86,831 |
-8,043 |
| Apr15 |
150203 |
50.85 |
55.02 |
50.63 |
53.86 |
+3.41 |
31,436 |
55,729 |
-434 |
| May15 |
150203 |
51.84 |
55.95 |
51.80 |
54.95 |
+3.40 |
13,567 |
26,400 |
-269 |
| Jun15 |
150203 |
52.95 |
57.17 |
52.92 |
56.11 |
+3.39 |
16,091 |
61,703 |
+655 |
| Jul15 |
150203 |
54.48 |
58.06 |
54.18 |
57.27 |
+3.38 |
4,172 |
14,063 |
+730 |
| Aug15 |
150203 |
55.26 |
59.22 |
55.25 |
58.35 |
+3.36 |
1,098 |
7,208 |
-20 |
| Sep15 |
150203 |
56.47 |
60.04 |
56.18 |
59.26 |
+3.32 |
1,703 |
20,178 |
+154 |
| Oct15 |
150203 |
57.24 |
60.54 |
57.24 |
60.00 |
+3.26 |
672 |
3,720 |
+7 |
| Nov15 |
150203 |
57.94 |
61.16 |
57.94 |
60.65 |
+3.18 |
695 |
7,609 |
+61 |
| Dec15 |
150203 |
58.29 |
61.89 |
58.29 |
61.28 |
+3.12 |
11,352 |
83,580 |
+2,127 |
| Jan16 |
150203 |
61.82 |
61.82 |
61.82 |
61.82 |
+3.09 |
170 |
7,364 |
+33 |
| Feb16 |
150203 |
62.34 |
62.34 |
62.34 |
62.34 |
+3.08 |
47 |
916 |
+1 |
| Mar16 |
150203 |
62.83 |
62.83 |
62.83 |
62.83 |
+3.06 |
54 |
2,610 |
-4 |
| Apr16 |
150203 |
63.23 |
63.23 |
63.23 |
63.23 |
+2.98 |
11 |
2,721 |
-4 |
| May16 |
150203 |
63.56 |
63.56 |
63.56 |
63.56 |
+2.87 |
8 |
2,340 |
+0 |
| Jun16 |
150203 |
61.80 |
64.40 |
61.80 |
63.88 |
+2.74 |
1,119 |
15,246 |
+239 |
| Total Volume and Open Interest |
156,629 |
460,250 |
-3,872 |
| US Dollar Index(ICE) |
| Mar15 |
150203 |
94.710 |
94.925 |
93.385 |
93.725 |
-1.010 |
30,675 |
122,294 |
-162 |
| Jun15 |
150203 |
95.355 |
95.560 |
94.135 |
94.430 |
-0.963 |
338 |
5,749 |
+51 |
| Sep15 |
150203 |
95.850 |
95.850 |
94.600 |
94.890 |
-1.037 |
23 |
1,010 |
+8 |
| Total Volume and Open Interest |
31,039 |
129,269 |
-102 |
| Australian Dollar(CME) |
| Mar15 |
150203 |
77.76 |
78.35 |
76.07 |
77.75 |
-0.10 |
93,856 |
132,745 |
-512 |
| Jun15 |
150203 |
77.37 |
77.81 |
75.71 |
77.34 |
-0.08 |
296 |
1,119 |
+157 |
| Sep15 |
150203 |
75.52 |
76.95 |
75.47 |
76.95 |
-0.07 |
9 |
34 |
+0 |
| Total Volume and Open Interest |
94,161 |
133,922 |
-355 |
| British Pound(CME) |
| Mar15 |
150203 |
150.23 |
151.94 |
149.83 |
151.62 |
+1.30 |
93,881 |
187,429 |
+255 |
| Jun15 |
150203 |
150.28 |
151.73 |
149.78 |
151.53 |
+1.30 |
189 |
1,061 |
+16 |
| Sep15 |
150203 |
151.45 |
151.45 |
151.45 |
151.45 |
+1.30 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
94,070 |
188,563 |
+271 |
| Canadian Dollar(CME) |
| Mar15 |
150203 |
79.48 |
80.90 |
79.03 |
80.52 |
+1.11 |
95,022 |
99,121 |
-1,898 |
| Jun15 |
150203 |
79.40 |
80.75 |
78.95 |
80.44 |
+1.10 |
1,103 |
9,462 |
+339 |
| Sep15 |
150203 |
79.55 |
80.48 |
79.55 |
80.38 |
+1.09 |
349 |
1,742 |
-60 |
| Dec15 |
150203 |
79.90 |
80.35 |
79.90 |
80.35 |
+1.10 |
32 |
767 |
-4 |
| Total Volume and Open Interest |
96,514 |
111,177 |
-1,619 |
| Japanese Yen(CME) |
| Mar15 |
150203 |
85.01 |
85.61 |
84.96 |
85.07 |
-0.27 |
175,635 |
201,833 |
-3,490 |
| Jun15 |
150203 |
85.26 |
85.62 |
85.08 |
85.17 |
-0.27 |
485 |
3,686 |
-21 |
| Sep15 |
150203 |
85.48 |
85.50 |
85.30 |
85.30 |
-0.27 |
8 |
64 |
+3 |
| Total Volume and Open Interest |
176,192 |
205,734 |
-3,467 |
| Swiss Franc(CME) |
| Mar15 |
150203 |
108.08 |
109.13 |
107.82 |
108.61 |
+0.61 |
18,806 |
36,476 |
-301 |
| Jun15 |
150203 |
109.08 |
109.22 |
109.05 |
109.05 |
+0.59 |
688 |
2,299 |
+481 |
| Sep15 |
150203 |
109.25 |
109.96 |
109.20 |
109.54 |
+0.60 |
7 |
361 |
+1 |
| Total Volume and Open Interest |
19,501 |
39,211 |
+181 |
| EuroFX(CME) |
| Mar15 |
150203 |
113.40 |
115.39 |
113.17 |
114.91 |
+1.41 |
205,388 |
450,087 |
+5,236 |
| Jun15 |
150203 |
113.59 |
115.46 |
113.39 |
115.03 |
+1.42 |
716 |
6,894 |
+136 |
| Sep15 |
150203 |
113.80 |
115.60 |
113.80 |
115.20 |
+1.43 |
98 |
886 |
+4 |
| Total Volume and Open Interest |
206,210 |
458,082 |
+5,380 |
| Mexican Peso(CME) |
| Feb15 |
150203 |
680.00 |
680.00 |
680.00 |
680.00 |
+8.75 |
|
|
|
| Mar15 |
150203 |
670.38 |
680.88 |
669.00 |
678.75 |
+8.75 |
83,643 |
131,204 |
-4,359 |
| Total Volume and Open Interest |
103,761 |
167,394 |
+9,851 |
| Brazilian Real(CME) |
| Mar15 |
150203 |
366.00 |
369.70 |
365.15 |
366.75 |
+0.20 |
4,514 |
17,554 |
+3,227 |
| Apr15 |
150203 |
362.55 |
368.00 |
362.00 |
363.45 |
+0.15 |
1 |
1 |
+1 |
| May15 |
150203 |
360.55 |
361.20 |
360.25 |
360.55 |
+0.15 |
|
|
|
| Jun15 |
150203 |
357.55 |
358.00 |
357.25 |
357.55 |
+0.20 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
4,515 |
26,715 |
-5,703 |
| 30-Year T-Bonds(CBOT) |
| Mar15 |
150203 |
150~240 |
150~270 |
148~310 |
149~090 |
-1~180 |
451,839 |
749,462 |
-10,602 |
| Jun15 |
150203 |
169~170 |
170~010 |
167~010 |
167~150 |
-2~180 |
1,843 |
5,668 |
+910 |
| Sep15 |
150203 |
165~310 |
168~170 |
165~310 |
165~310 |
-2~180 |
|
|
|
| Total Volume and Open Interest |
453,682 |
755,130 |
-9,692 |
| 10-Year T-Notes(CBOT) |
| Mar15 |
150203 |
130~295 |
131~015 |
129~285 |
130~020 |
-0~275 |
1,719,555 |
2,635,541 |
-42,339 |
| Jun15 |
150203 |
130~135 |
130~135 |
129~110 |
129~160 |
-0~285 |
6,960 |
30,483 |
+2,766 |
| Sep15 |
150203 |
129~025 |
129~310 |
129~025 |
129~025 |
-0~285 |
|
|
|
| Total Volume and Open Interest |
1,726,515 |
2,666,028 |
-39,573 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150203 |
121~116 |
121~142 |
120~262 |
120~286 |
-0~144 |
876,492 |
1,839,567 |
+4,161 |
| Jun15 |
150203 |
120~194 |
120~242 |
120~090 |
120~090 |
-0~152 |
435 |
2,660 |
+126 |
| Sep15 |
150203 |
120~090 |
120~242 |
120~090 |
120~090 |
-0~152 |
|
|
|
| Total Volume and Open Interest |
876,927 |
1,842,227 |
+4,287 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150203 |
109~286 |
109~292 |
109~254 |
109~262 |
-0~022 |
289,082 |
1,309,048 |
+1,916 |
| Jun15 |
150203 |
109~176 |
109~180 |
109~150 |
109~150 |
-0~026 |
1,722 |
27,955 |
+1,295 |
| Sep15 |
150203 |
109~150 |
109~176 |
109~150 |
109~150 |
-0~026 |
|
|
|
| Total Volume and Open Interest |
290,804 |
1,337,003 |
+3,211 |
| Eurodollars(CME) |
| Mar15 |
150203 |
99.725 |
99.730 |
99.725 |
99.730 |
unch |
233,896 |
1,164,651 |
+25,879 |
| Jun15 |
150203 |
99.640 |
99.645 |
99.615 |
99.625 |
-0.015 |
274,250 |
1,192,204 |
+12,104 |
| Sep15 |
150203 |
99.510 |
99.520 |
99.465 |
99.480 |
-0.030 |
292,827 |
1,006,276 |
-11,334 |
| Dec15 |
150203 |
99.350 |
99.355 |
99.285 |
99.295 |
-0.050 |
340,201 |
1,141,351 |
+21,759 |
| Mar16 |
150203 |
99.175 |
99.180 |
99.095 |
99.105 |
-0.065 |
275,259 |
865,595 |
-3,465 |
| Jun16 |
150203 |
99.000 |
99.005 |
98.905 |
98.915 |
-0.075 |
233,992 |
717,317 |
+5,412 |
| Sep16 |
150203 |
98.825 |
98.830 |
98.715 |
98.730 |
-0.085 |
212,988 |
655,048 |
+962 |
| Dec16 |
150203 |
98.660 |
98.675 |
98.550 |
98.565 |
-0.095 |
307,607 |
962,020 |
+17,567 |
| Mar17 |
150203 |
98.540 |
98.550 |
98.415 |
98.430 |
-0.105 |
191,590 |
518,056 |
+13,059 |
| Jun17 |
150203 |
98.430 |
98.435 |
98.290 |
98.305 |
-0.115 |
146,161 |
446,645 |
-4,227 |
| Sep17 |
150203 |
98.325 |
98.340 |
98.190 |
98.205 |
-0.120 |
119,599 |
397,175 |
+3,883 |
| Dec17 |
150203 |
98.230 |
98.250 |
98.090 |
98.110 |
-0.125 |
123,379 |
540,527 |
+6,597 |
| Mar18 |
150203 |
98.160 |
98.180 |
98.015 |
98.035 |
-0.130 |
75,266 |
337,063 |
+855 |
| Jun18 |
150203 |
98.100 |
98.115 |
97.945 |
97.965 |
-0.130 |
57,127 |
218,851 |
+1,986 |
| Sep18 |
150203 |
98.035 |
98.050 |
97.880 |
97.900 |
-0.135 |
45,405 |
158,953 |
+1,377 |
| Dec18 |
150203 |
97.975 |
97.985 |
97.815 |
97.835 |
-0.140 |
45,082 |
236,415 |
+903 |
| Mar19 |
150203 |
97.925 |
97.935 |
97.760 |
97.785 |
-0.140 |
33,422 |
127,095 |
+2,826 |
| Jun19 |
150203 |
97.875 |
97.885 |
97.710 |
97.730 |
-0.145 |
38,839 |
112,465 |
+2,465 |
| Total Volume and Open Interest |
3,122,737 |
11,120,125 |
+102,635 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150203 |
178~27 |
178~29 |
174~21 |
175~08 |
-3~21 |
141,023 |
503,595 |
-4,961 |
| Jun15 |
150203 |
176~22 |
178~09 |
174~19 |
174~19 |
-3~22 |
751 |
1,962 |
+460 |
| Sep15 |
150203 |
174~02 |
177~24 |
174~02 |
174~02 |
-3~22 |
|
|
|
| Total Volume and Open Interest |
141,774 |
505,557 |
-4,501 |
| 30 Day Federal Funds(CBOT) |
| Feb15 |
150203 |
99.875 |
99.878 |
99.875 |
99.875 |
unch |
3,904 |
67,005 |
-167 |
| Mar15 |
150203 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
2,770 |
80,780 |
+111 |
| Apr15 |
150203 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
1,224 |
74,504 |
-21 |
| May15 |
150203 |
99.865 |
99.865 |
99.855 |
99.860 |
unch |
8,720 |
95,908 |
-403 |
| Jun15 |
150203 |
99.840 |
99.840 |
99.830 |
99.835 |
unch |
3,630 |
59,149 |
-392 |
| Jul15 |
150203 |
99.805 |
99.805 |
99.790 |
99.795 |
-0.005 |
14,747 |
91,812 |
+974 |
| Total Volume and Open Interest |
66,904 |
690,966 |
-46,625 |
| 3-Mth Euro-Yen(CME) |
| Mar15 |
150203 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
150203 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150203 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
|
|
|
| Dec15 |
150203 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150203 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
| Jun16 |
150203 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
| Sep16 |
150203 |
99.455 |
99.455 |
99.455 |
99.455 |
unch |
|
|
|
| Dec16 |
150203 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
| Mar17 |
150203 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
| Jun17 |
150203 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar15 |
150203 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
150203 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150203 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150203 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
33 |
+0 |
| Mar16 |
150203 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
|
|
|
| Jun16 |
150203 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
| Sep16 |
150203 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
| Dec16 |
150203 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
4 |
+0 |
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar15 |
150203 |
148.09 |
148.12 |
147.24 |
147.38 |
-0.66 |
2,332 |
17,764 |
-575 |
| Jun15 |
150203 |
147.28 |
147.28 |
147.28 |
147.28 |
-0.66 |
0 |
11 |
+0 |
| Sep15 |
150203 |
146.71 |
146.71 |
146.71 |
146.71 |
-0.66 |
|
|
|
| Total Volume and Open Interest |
2,332 |
17,775 |
-575 |
| Euro-Bund(EUREX) |
| Mar15 |
150203 |
159.34 |
159.37 |
158.66 |
158.91 |
-0.44 |
634,976 |
1,131,716 |
-1,593 |
| Jun15 |
150203 |
156.86 |
156.96 |
156.51 |
156.69 |
-0.44 |
1,271 |
11,459 |
+710 |
| Sep15 |
150203 |
156.55 |
156.55 |
156.21 |
156.21 |
-0.44 |
5 |
6 |
+1 |
| Total Volume and Open Interest |
636,252 |
1,143,181 |
-882 |
| Euro-Bobl(EUREX) |
| Mar15 |
150203 |
130.87 |
130.92 |
130.78 |
130.84 |
-0.07 |
422,300 |
925,506 |
-2,405 |
| Jun15 |
150203 |
129.02 |
129.02 |
129.02 |
129.02 |
-0.07 |
670 |
5,467 |
+670 |
| Sep15 |
150203 |
130.54 |
130.54 |
130.54 |
130.54 |
-0.07 |
|
|
|
| Total Volume and Open Interest |
422,970 |
930,973 |
-1,735 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150203 |
99.945 |
99.945 |
99.945 |
99.945 |
+0.005 |
30 |
3,504 |
+29 |
| Jun15 |
150203 |
99.960 |
99.960 |
99.960 |
99.960 |
+0.010 |
35 |
2,983 |
+35 |
| Sep15 |
150203 |
99.970 |
99.970 |
99.970 |
99.970 |
+0.010 |
53 |
10,237 |
+12 |
| Total Volume and Open Interest |
257 |
58,959 |
+136 |
| Long Gilt(LIFFE) |
| Mar15 |
150203 |
123~11 |
123~17 |
122~15 |
122~20 |
-0~27 |
219,529 |
414,698 |
-8,194 |
| Jun15 |
150203 |
121~26 |
121~26 |
121~26 |
121~26 |
-0~27 |
|
|
|
| Total Volume and Open Interest |
219,529 |
414,698 |
-8,194 |
| 3-Mth Short Sterling(LIFFE) |
| Mar15 |
150203 |
99.42 |
99.42 |
99.41 |
99.41 |
-0.01 |
19,320 |
380,402 |
-3,703 |
| Jun15 |
150203 |
99.38 |
99.39 |
99.37 |
99.37 |
-0.01 |
55,837 |
445,136 |
-3,137 |
| Sep15 |
150203 |
99.34 |
99.34 |
99.32 |
99.32 |
-0.02 |
85,580 |
440,573 |
+3,839 |
| Dec15 |
150203 |
99.28 |
99.28 |
99.25 |
99.25 |
-0.02 |
81,458 |
356,948 |
-10 |
| Mar16 |
150203 |
99.20 |
99.20 |
99.16 |
99.16 |
-0.03 |
62,961 |
299,484 |
+5,787 |
| Jun16 |
150203 |
99.11 |
99.11 |
99.05 |
99.06 |
-0.04 |
56,395 |
231,820 |
-112 |
| Total Volume and Open Interest |
675,727 |
3,163,592 |
+18,203 |
| 3-Mth Euribor(LIFFE) |
| Mar15 |
150203 |
99.935 |
99.950 |
99.935 |
99.950 |
+0.010 |
93,799 |
403,443 |
-20,226 |
| Jun15 |
150203 |
99.945 |
99.965 |
99.945 |
99.960 |
+0.010 |
101,793 |
322,245 |
-3,319 |
| Sep15 |
150203 |
99.955 |
99.975 |
99.955 |
99.970 |
+0.010 |
111,198 |
350,519 |
-4,683 |
| Total Volume and Open Interest |
666,499 |
2,880,738 |
-25,068 |
| 3-Mth Aus T-Bills(SFE) |
| Mar15 |
150203 |
97.61 |
97.75 |
97.58 |
97.74 |
+0.13 |
69,804 |
261,828 |
+19,788 |
| Jun15 |
150203 |
97.71 |
97.88 |
97.68 |
97.85 |
+0.13 |
49,124 |
208,884 |
-1,501 |
| Sep15 |
150203 |
97.76 |
97.94 |
97.73 |
97.91 |
+0.14 |
31,322 |
186,600 |
-1,851 |
| Dec15 |
150203 |
97.79 |
97.97 |
97.76 |
97.94 |
+0.14 |
21,879 |
127,308 |
-186 |
| Mar16 |
150203 |
97.81 |
97.97 |
97.77 |
97.94 |
+0.13 |
17,224 |
90,639 |
+1,755 |
| Jun16 |
150203 |
97.79 |
97.96 |
97.75 |
97.93 |
+0.13 |
9,588 |
68,341 |
+1,619 |
| Sep16 |
150203 |
97.77 |
97.95 |
97.75 |
97.92 |
+0.14 |
7,081 |
36,771 |
+2,200 |
| Dec16 |
150203 |
97.76 |
97.92 |
97.73 |
97.89 |
+0.12 |
5,993 |
33,381 |
+2,890 |
| Mar17 |
150203 |
97.69 |
97.86 |
97.69 |
97.85 |
+0.11 |
990 |
4,741 |
+276 |
| Jun17 |
150203 |
97.65 |
97.80 |
97.65 |
97.80 |
+0.10 |
491 |
4,212 |
-170 |
| Total Volume and Open Interest |
214,396 |
1,027,040 |
+24,886 |
| 10-Year Aus T-Bonds(SFE) |
| Mar15 |
150203 |
97.59 |
97.79 |
97.57 |
97.75 |
+0.16 |
105,613 |
696,562 |
+27,083 |
| Jun15 |
150203 |
97.75 |
97.75 |
97.75 |
97.75 |
+0.16 |
|
|
|
| Total Volume and Open Interest |
105,613 |
696,562 |
+27,083 |
| 3-Year Aus T-Bonds(SFE) |
| Mar15 |
150203 |
98.06 |
98.25 |
98.03 |
98.22 |
+0.16 |
203,231 |
757,149 |
+32,699 |
| Jun15 |
150203 |
98.22 |
98.22 |
98.22 |
98.22 |
+0.16 |
|
|
|
| Total Volume and Open Interest |
203,231 |
757,149 |
+32,699 |
| Gold(CMX) |
| Feb15 |
150203 |
1273.5 |
1284.7 |
1255.3 |
1259.7 |
-16.5 |
8,626 |
2,779 |
-5,676 |
| Apr15 |
150203 |
1275.6 |
1286.5 |
1255.8 |
1260.3 |
-16.6 |
163,882 |
295,256 |
+6,023 |
| Jun15 |
150203 |
1276.1 |
1286.5 |
1256.5 |
1261.1 |
-16.6 |
7,132 |
55,215 |
+3,304 |
| Aug15 |
150203 |
1285.8 |
1286.0 |
1258.0 |
1261.9 |
-16.6 |
3,501 |
14,496 |
-139 |
| Oct15 |
150203 |
1286.0 |
1286.0 |
1261.5 |
1262.6 |
-16.5 |
1,194 |
4,203 |
+124 |
| Dec15 |
150203 |
1278.4 |
1287.5 |
1260.0 |
1263.4 |
-16.4 |
2,572 |
24,623 |
+680 |
| Feb16 |
150203 |
1288.0 |
1288.0 |
1264.2 |
1264.2 |
-16.4 |
76 |
2,629 |
+73 |
| Apr16 |
150203 |
1265.9 |
1266.9 |
1265.0 |
1265.0 |
-16.4 |
8 |
567 |
+0 |
| Jun16 |
150203 |
1264.7 |
1269.0 |
1264.7 |
1265.9 |
-16.3 |
10 |
5,124 |
+7 |
| Aug16 |
150203 |
1267.1 |
1267.1 |
1267.1 |
1267.1 |
-16.2 |
1 |
2 |
+1 |
| Oct16 |
150203 |
1268.3 |
1268.3 |
1268.3 |
1268.3 |
-16.2 |
0 |
25 |
+0 |
| Dec16 |
150203 |
1284.8 |
1284.8 |
1267.6 |
1269.7 |
-16.1 |
79 |
7,199 |
-63 |
| Total Volume and Open Interest |
189,019 |
422,794 |
+4,623 |
| Silver(CMX) |
| Mar15 |
150203 |
1724.0 |
1775.0 |
1707.0 |
1732.1 |
+7.0 |
45,052 |
98,621 |
-1,421 |
| May15 |
150203 |
1726.0 |
1778.0 |
1712.5 |
1736.4 |
+7.2 |
2,954 |
17,287 |
+131 |
| Jul15 |
150203 |
1728.0 |
1778.0 |
1718.5 |
1739.6 |
+7.4 |
1,886 |
13,081 |
+629 |
| Sep15 |
150203 |
1765.5 |
1765.5 |
1739.0 |
1742.5 |
+7.6 |
584 |
6,107 |
+131 |
| Dec15 |
150203 |
1733.5 |
1784.0 |
1728.0 |
1746.2 |
+7.7 |
1,311 |
17,815 |
+331 |
| Mar16 |
150203 |
1749.9 |
1749.9 |
1749.9 |
1749.9 |
+7.7 |
102 |
1,145 |
+76 |
| May16 |
150203 |
1752.5 |
1752.5 |
1752.5 |
1752.5 |
+7.8 |
0 |
73 |
+0 |
| Total Volume and Open Interest |
52,349 |
163,241 |
-228 |
| Platinum(NYMEX) |
| Apr15 |
150203 |
1226.4 |
1242.7 |
1222.9 |
1235.2 |
+6.6 |
11,432 |
61,883 |
-770 |
| Jul15 |
150203 |
1240.0 |
1243.6 |
1225.2 |
1236.6 |
+6.8 |
166 |
2,340 |
+78 |
| Oct15 |
150203 |
1229.3 |
1237.9 |
1229.3 |
1237.9 |
+6.7 |
0 |
65 |
+0 |
| Jan16 |
150203 |
1242.6 |
1242.6 |
1242.6 |
1242.6 |
+6.7 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
11,620 |
64,322 |
-703 |
| Palladium(NYMEX) |
| Mar15 |
150203 |
787.10 |
797.00 |
783.75 |
786.00 |
-2.00 |
3,449 |
31,196 |
-509 |
| Jun15 |
150203 |
790.00 |
796.50 |
784.95 |
786.85 |
-1.95 |
147 |
2,426 |
+79 |
| Sep15 |
150203 |
787.50 |
787.50 |
787.50 |
787.50 |
-1.95 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
3,617 |
33,645 |
-411 |
| Copper(CMX) |
| Mar15 |
150203 |
249.85 |
259.50 |
249.60 |
258.15 |
+9.15 |
53,185 |
112,985 |
-799 |
| May15 |
150203 |
250.00 |
259.00 |
249.30 |
257.80 |
+9.00 |
8,759 |
38,782 |
+701 |
| Jul15 |
150203 |
249.85 |
259.00 |
249.85 |
257.70 |
+8.95 |
2,078 |
11,131 |
+73 |
| Sep15 |
150203 |
250.45 |
258.65 |
250.45 |
257.80 |
+8.85 |
906 |
10,516 |
+437 |
| Dec15 |
150203 |
252.75 |
259.10 |
252.75 |
258.00 |
+8.75 |
119 |
3,243 |
+79 |
| Total Volume and Open Interest |
65,580 |
183,078 |
+606 |
| DJIA Index(CBOT) |
| Mar15 |
150203 |
17286 |
17586 |
17230 |
17572 |
+273 |
1,890 |
10,719 |
+338 |
| Jun15 |
150203 |
17475 |
17496 |
17475 |
17496 |
+272 |
0 |
71 |
+0 |
| Sep15 |
150203 |
17406 |
17406 |
17134 |
17406 |
+272 |
|
|
|
| Dec15 |
150203 |
17316 |
17316 |
17044 |
17316 |
+272 |
|
|
|
| Total Volume and Open Interest |
1,890 |
10,790 |
+338 |
| E-mini DJIA Index(CBOT) |
| Mar15 |
150203 |
17282 |
17600 |
17214 |
17572 |
+273 |
241,912 |
102,902 |
-137 |
| Jun15 |
150203 |
17208 |
17525 |
17199 |
17496 |
+272 |
34 |
339 |
+18 |
| Sep15 |
150203 |
17406 |
17406 |
17406 |
17406 |
+272 |
0 |
11 |
+0 |
| Dec15 |
150203 |
17300 |
17316 |
17300 |
17316 |
+272 |
0 |
22 |
+0 |
| Total Volume and Open Interest |
241,946 |
103,274 |
-119 |
| S & P 500(CME) |
| Mar15 |
150203 |
2015.00 |
2044.00 |
2007.40 |
2042.10 |
+25.00 |
12,331 |
137,524 |
+131 |
| Jun15 |
150203 |
2020.00 |
2036.40 |
2015.40 |
2034.40 |
+25.00 |
0 |
2,366 |
+0 |
| Sep15 |
150203 |
2027.10 |
2029.10 |
2027.10 |
2027.10 |
+25.00 |
0 |
97 |
+0 |
| Dec15 |
150203 |
2020.60 |
2022.60 |
2020.60 |
2020.60 |
+25.00 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
12,331 |
139,993 |
+131 |
| S & P 500 E-Mini(Globex) |
| Mar15 |
150203 |
2015.00 |
2044.00 |
2007.00 |
2042.00 |
+25.00 |
2,353,992 |
2,740,382 |
+19,199 |
| Jun15 |
150203 |
2007.25 |
2036.50 |
1999.75 |
2034.50 |
+25.00 |
4,350 |
16,064 |
+717 |
| Total Volume and Open Interest |
2,358,404 |
2,759,221 |
+19,931 |
| NASDAQ 100(CME) |
| Mar15 |
150203 |
4178.30 |
4223.00 |
4166.80 |
4216.30 |
+30.80 |
1,409 |
16,648 |
+1,124 |
| Jun15 |
150203 |
4209.80 |
4209.80 |
4209.80 |
4209.80 |
+31.50 |
|
|
|
| Sep15 |
150203 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
+31.50 |
|
|
|
| Total Volume and Open Interest |
1,409 |
16,648 |
+1,124 |
| NASDAQ 100 E-Mini(Globex) |
| Mar15 |
150203 |
4180.80 |
4222.80 |
4165.80 |
4216.30 |
+30.80 |
345,604 |
299,482 |
+2,938 |
| Jun15 |
150203 |
4182.30 |
4214.30 |
4163.80 |
4209.80 |
+31.50 |
10 |
170 |
+0 |
| Total Volume and Open Interest |
345,616 |
299,717 |
+2,938 |
| S & P Midcap 400(CME) |
| Mar15 |
150203 |
1471.70 |
1471.70 |
1471.70 |
1471.70 |
+25.80 |
143 |
842 |
+22 |
| Jun15 |
150203 |
1468.70 |
1468.70 |
1468.70 |
1468.70 |
+25.80 |
|
|
|
| Sep15 |
150203 |
1466.50 |
1466.50 |
1466.50 |
1466.50 |
+25.80 |
|
|
|
| Total Volume and Open Interest |
143 |
842 |
+22 |
| Volatility Index(CBOE) |
| Feb15 |
150203 |
19.90 |
20.50 |
18.75 |
18.88 |
-1.10 |
98,399 |
112,939 |
-7,137 |
| Mar15 |
150203 |
19.65 |
20.06 |
19.03 |
19.08 |
-0.55 |
56,292 |
59,534 |
+3,648 |
| Apr15 |
150203 |
19.80 |
20.09 |
19.35 |
19.38 |
-0.39 |
20,225 |
31,304 |
+395 |
| May15 |
150203 |
19.93 |
20.13 |
19.55 |
19.58 |
-0.30 |
15,683 |
17,723 |
+454 |
| Total Volume and Open Interest |
205,713 |
272,837 |
-1,281 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar15 |
150203 |
17690 |
17695 |
17305 |
17610 |
-60 |
17,657 |
52,400 |
+257 |
| Jun15 |
150203 |
17610 |
17610 |
17440 |
17610 |
-60 |
8 |
29 |
+8 |
| Total Volume and Open Interest |
17,665 |
52,431 |
+265 |
| Nikkei 225(SGX) |
| Mar15 |
150203 |
17555 |
17665 |
17265 |
17340 |
-190 |
93,823 |
281,934 |
+793 |
| Jun15 |
150203 |
17480 |
17545 |
17240 |
17240 |
-190 |
12 |
4,151 |
+2 |
| Sep15 |
150203 |
17230 |
17230 |
17230 |
17230 |
-190 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
93,955 |
296,380 |
+760 |
| CAC 40(EURONEXT) |
| Feb15 |
150203 |
4647.0 |
4703.0 |
4639.0 |
4677.5 |
+48.5 |
141,443 |
277,079 |
+10,788 |
| Mar15 |
150203 |
4647.5 |
4701.5 |
4643.0 |
4677.5 |
+48.0 |
1,082 |
16,138 |
+376 |
| Apr15 |
150203 |
4664.0 |
4668.5 |
4662.5 |
4668.5 |
+49.5 |
|
|
|
| Total Volume and Open Interest |
142,525 |
294,771 |
+11,164 |
| Hang Seng Index(HKFE) |
| Feb15 |
150203 |
24519 |
24617 |
24311 |
24537 |
+33 |
50,727 |
100,405 |
+2,919 |
| Mar15 |
150203 |
24450 |
24570 |
24244 |
24466 |
+29 |
761 |
6,148 |
+279 |
| Total Volume and Open Interest |
51,657 |
108,467 |
-7,325 |
| DAX(EUREX) |
| Mar15 |
150203 |
10854.5 |
10989.5 |
10846.5 |
10902.5 |
+94.0 |
120,652 |
147,112 |
-5,270 |
| Jun15 |
150203 |
10871.5 |
11000.0 |
10871.5 |
10916.0 |
+95.0 |
537 |
6,172 |
+196 |
| Sep15 |
150203 |
10897.0 |
10986.0 |
10876.0 |
10919.0 |
+94.0 |
115 |
183 |
+49 |
| Total Volume and Open Interest |
121,304 |
153,467 |
-5,025 |
| FT-SE 100(EURONEXT) |
| Mar15 |
150203 |
6756.50 |
6849.00 |
6749.00 |
6810.00 |
+96.00 |
129,529 |
571,752 |
-1,573 |
| Jun15 |
150203 |
6710.00 |
6757.00 |
6710.00 |
6752.00 |
+96.00 |
140 |
3,332 |
+7 |
| Sep15 |
150203 |
6695.00 |
6705.00 |
6695.00 |
6705.00 |
+96.00 |
1 |
331 |
+1 |
| Total Volume and Open Interest |
129,670 |
575,465 |
-1,565 |
| SPI 200(SFE) |
| Mar15 |
150203 |
5568.0 |
5666.0 |
5562.0 |
5643.0 |
+72.0 |
32,356 |
217,464 |
+4,054 |
| Jun15 |
150203 |
5567.0 |
5657.0 |
5560.0 |
5637.0 |
+70.0 |
227 |
3,005 |
+44 |
| Sep15 |
150203 |
5582.0 |
5582.0 |
5582.0 |
5582.0 |
+68.0 |
0 |
2,250 |
+0 |
| Total Volume and Open Interest |
32,731 |
224,344 |
+4,240 |
| FTSE MIB(ISE) |
| Mar15 |
150203 |
20605.00 |
21020.00 |
20605.00 |
20991.00 |
+500.00 |
31,633 |
51,428 |
+593 |
| Jun15 |
150203 |
20300.00 |
20650.00 |
20290.00 |
20641.00 |
+497.00 |
32 |
186 |
+14 |
| Sep15 |
150203 |
20556.00 |
20556.00 |
20556.00 |
20556.00 |
+499.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
31,665 |
51,616 |
+607 |
| KOSPI 200(KFE) |
| Mar15 |
150203 |
251.30 |
252.35 |
249.60 |
250.70 |
-0.55 |
134,703 |
109,995 |
+1,175 |
| Jun15 |
150203 |
252.50 |
253.25 |
250.90 |
251.80 |
-0.55 |
212 |
1,795 |
-34 |
| Sep15 |
150203 |
252.30 |
253.05 |
252.30 |
253.05 |
+0.10 |
1 |
890 |
+0 |
| Total Volume and Open Interest |
134,919 |
113,859 |
+1,151 |
| GSCI(CME) |
| Feb15 |
150203 |
405.00 |
417.00 |
404.50 |
414.00 |
+18.00 |
454 |
12,406 |
-79 |
| Mar15 |
150203 |
420.35 |
423.00 |
417.50 |
420.35 |
+18.05 |
82 |
289 |
+82 |
| Apr15 |
150203 |
424.75 |
427.00 |
422.50 |
424.75 |
+18.05 |
|
|
|
| Total Volume and Open Interest |
536 |
12,695 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
