|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 06, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150206 |
981.25 |
987.50 |
971.25 |
973.50 |
-7.75 |
121,561 |
276,386 |
-12,457 |
May15 |
150206 |
988.00 |
993.75 |
977.75 |
980.00 |
-7.75 |
47,954 |
164,303 |
+4,261 |
Jul15 |
150206 |
992.75 |
999.00 |
983.25 |
985.50 |
-7.25 |
30,446 |
117,144 |
+1,834 |
Aug15 |
150206 |
994.75 |
998.50 |
983.50 |
985.25 |
-7.00 |
598 |
8,776 |
-10 |
Sep15 |
150206 |
978.00 |
981.25 |
968.75 |
970.75 |
-5.50 |
153 |
2,929 |
+43 |
Nov15 |
150206 |
964.25 |
971.00 |
957.00 |
960.00 |
-4.75 |
13,502 |
125,005 |
+1,501 |
Jan16 |
150206 |
969.75 |
975.00 |
963.25 |
965.50 |
-4.25 |
395 |
3,154 |
+64 |
Mar16 |
150206 |
977.50 |
980.00 |
968.25 |
971.00 |
-3.75 |
203 |
1,565 |
+80 |
May16 |
150206 |
979.00 |
979.00 |
972.75 |
975.25 |
-3.25 |
92 |
900 |
+47 |
Jul16 |
150206 |
978.00 |
984.00 |
978.00 |
980.75 |
-3.25 |
96 |
467 |
-5 |
Aug16 |
150206 |
980.25 |
983.50 |
980.25 |
980.25 |
-3.25 |
0 |
32 |
+0 |
Sep16 |
150206 |
969.75 |
973.00 |
969.75 |
969.75 |
-3.25 |
0 |
22 |
+0 |
Nov16 |
150206 |
969.75 |
970.00 |
959.00 |
961.50 |
-4.75 |
113 |
2,724 |
+35 |
Jan17 |
150206 |
964.75 |
969.50 |
964.75 |
964.75 |
-4.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
215,113 |
703,667 |
-4,607 |
Soybean Meal(CBOT) |
Mar15 |
150206 |
331.40 |
333.90 |
328.20 |
329.40 |
-2.00 |
49,337 |
139,014 |
-10,799 |
May15 |
150206 |
325.00 |
327.20 |
322.00 |
323.10 |
-2.20 |
21,760 |
98,737 |
+1,627 |
Jul15 |
150206 |
323.00 |
325.00 |
320.10 |
320.70 |
-2.50 |
10,443 |
62,621 |
+1,058 |
Aug15 |
150206 |
322.20 |
323.80 |
319.20 |
319.70 |
-2.40 |
1,117 |
13,612 |
+29 |
Sep15 |
150206 |
320.00 |
321.60 |
318.00 |
318.40 |
-2.20 |
659 |
6,947 |
+28 |
Oct15 |
150206 |
317.30 |
317.80 |
314.60 |
315.00 |
-1.80 |
483 |
8,053 |
+96 |
Dec15 |
150206 |
315.90 |
316.90 |
313.30 |
314.10 |
-1.60 |
2,216 |
29,100 |
+57 |
Jan16 |
150206 |
317.50 |
317.50 |
314.40 |
314.80 |
-1.60 |
34 |
2,144 |
-5 |
Mar16 |
150206 |
316.00 |
318.50 |
316.00 |
316.50 |
-1.30 |
60 |
1,800 |
+24 |
May16 |
150206 |
315.90 |
319.10 |
315.90 |
316.60 |
-1.60 |
89 |
577 |
+48 |
Total Volume and Open Interest |
86,445 |
363,263 |
-7,742 |
Soybean Oil(CBOT) |
Mar15 |
150206 |
31.76 |
32.14 |
31.46 |
31.82 |
+0.11 |
52,762 |
163,033 |
-1,164 |
May15 |
150206 |
31.99 |
32.35 |
31.66 |
32.04 |
+0.12 |
30,560 |
86,803 |
+1,961 |
Jul15 |
150206 |
32.22 |
32.53 |
31.85 |
32.22 |
+0.11 |
10,488 |
74,703 |
+152 |
Aug15 |
150206 |
32.31 |
32.57 |
31.98 |
32.27 |
+0.09 |
774 |
10,828 |
+10 |
Sep15 |
150206 |
32.40 |
32.50 |
31.92 |
32.22 |
+0.06 |
354 |
9,354 |
+46 |
Oct15 |
150206 |
31.98 |
32.25 |
31.67 |
31.96 |
+0.05 |
124 |
7,473 |
+28 |
Dec15 |
150206 |
31.97 |
32.26 |
31.55 |
31.93 |
+0.07 |
3,039 |
46,756 |
-193 |
Jan16 |
150206 |
31.76 |
32.13 |
31.76 |
32.13 |
+0.06 |
154 |
3,085 |
+91 |
Mar16 |
150206 |
32.09 |
32.40 |
32.07 |
32.37 |
+0.04 |
155 |
2,543 |
+109 |
May16 |
150206 |
32.27 |
32.58 |
32.24 |
32.57 |
+0.03 |
53 |
1,585 |
+27 |
Total Volume and Open Interest |
98,511 |
408,231 |
+1,066 |
Canola(WCE) |
Mar15 |
150206 |
459.1 |
461.5 |
457.6 |
459.6 |
+0.9 |
6,403 |
80,057 |
-1,249 |
May15 |
150206 |
454.6 |
457.8 |
453.4 |
456.0 |
+1.3 |
7,021 |
60,947 |
+3,027 |
Jul15 |
150206 |
451.6 |
453.9 |
451.3 |
452.0 |
+0.4 |
1,488 |
30,997 |
+91 |
Nov15 |
150206 |
440.7 |
443.5 |
440.0 |
440.9 |
-0.3 |
729 |
33,674 |
+375 |
Jan16 |
150206 |
444.1 |
445.0 |
442.4 |
442.4 |
-0.5 |
2 |
967 |
+2 |
Total Volume and Open Interest |
15,644 |
207,393 |
+2,247 |
Corn(CBOT) |
Mar15 |
150206 |
385.00 |
389.50 |
380.00 |
385.75 |
+0.50 |
178,698 |
507,124 |
-15,697 |
May15 |
150206 |
393.00 |
397.00 |
387.75 |
394.00 |
+0.75 |
65,524 |
257,968 |
+7,709 |
Jul15 |
150206 |
400.50 |
404.50 |
395.50 |
401.50 |
+1.00 |
29,913 |
211,851 |
+6,244 |
Sep15 |
150206 |
407.25 |
410.50 |
402.25 |
408.25 |
+0.75 |
5,941 |
61,908 |
+905 |
Dec15 |
150206 |
415.75 |
419.50 |
410.75 |
416.75 |
+0.75 |
27,563 |
228,792 |
-361 |
Mar16 |
150206 |
423.25 |
427.25 |
418.75 |
424.50 |
+0.50 |
808 |
63,526 |
+246 |
May16 |
150206 |
430.00 |
431.00 |
425.00 |
430.25 |
+0.50 |
195 |
3,136 |
+83 |
Jul16 |
150206 |
435.00 |
437.00 |
430.00 |
435.25 |
+0.50 |
272 |
4,775 |
+95 |
Sep16 |
150206 |
427.00 |
427.00 |
427.00 |
427.00 |
unch |
62 |
891 |
+24 |
Dec16 |
150206 |
425.00 |
425.25 |
418.00 |
423.00 |
+0.25 |
271 |
8,851 |
+73 |
Total Volume and Open Interest |
309,256 |
1,349,692 |
-678 |
Wheat(CBOT) |
Mar15 |
150206 |
526.50 |
534.00 |
516.50 |
527.00 |
+1.25 |
64,767 |
192,640 |
-1,713 |
May15 |
150206 |
528.00 |
535.00 |
518.75 |
529.00 |
+1.75 |
21,849 |
85,450 |
+1,477 |
Jul15 |
150206 |
529.00 |
536.25 |
521.00 |
531.25 |
+2.75 |
16,931 |
85,346 |
-253 |
Sep15 |
150206 |
537.00 |
543.00 |
529.00 |
538.75 |
+2.25 |
2,239 |
19,156 |
+209 |
Dec15 |
150206 |
548.75 |
555.00 |
541.00 |
550.75 |
+1.75 |
3,579 |
37,453 |
+310 |
Mar16 |
150206 |
557.25 |
561.50 |
549.50 |
558.25 |
+1.75 |
25 |
6,282 |
-4 |
Total Volume and Open Interest |
109,407 |
427,600 |
+25 |
Wheat(KCBT) |
Mar15 |
150206 |
564.00 |
573.25 |
554.00 |
561.75 |
-2.25 |
17,147 |
76,277 |
-1,436 |
May15 |
150206 |
566.75 |
574.50 |
557.00 |
565.00 |
-1.25 |
9,138 |
35,985 |
+1,972 |
Jul15 |
150206 |
567.00 |
576.00 |
558.75 |
567.25 |
+0.25 |
6,228 |
37,982 |
+1,307 |
Sep15 |
150206 |
578.25 |
587.50 |
571.50 |
578.50 |
-0.25 |
549 |
7,766 |
+45 |
Dec15 |
150206 |
599.25 |
600.75 |
586.25 |
593.75 |
+0.25 |
705 |
8,825 |
+29 |
Mar16 |
150206 |
605.25 |
605.25 |
596.50 |
603.25 |
-0.50 |
36 |
1,142 |
+30 |
Total Volume and Open Interest |
33,805 |
168,385 |
+1,947 |
Wheat(MGE) |
Mar15 |
150206 |
578.75 |
585.00 |
567.50 |
577.00 |
-2.00 |
4,945 |
24,188 |
+330 |
May15 |
150206 |
582.50 |
588.25 |
571.75 |
580.75 |
-2.25 |
2,666 |
21,149 |
+645 |
Jul15 |
150206 |
589.00 |
595.00 |
580.00 |
586.75 |
-2.25 |
1,905 |
11,179 |
+892 |
Sep15 |
150206 |
597.75 |
602.50 |
586.25 |
594.50 |
-2.25 |
604 |
7,378 |
+425 |
Dec15 |
150206 |
606.50 |
610.50 |
597.00 |
603.50 |
-3.00 |
406 |
6,287 |
+268 |
Total Volume and Open Interest |
10,607 |
71,288 |
+2,607 |
Oats(CBOT) |
Mar15 |
150206 |
287.75 |
291.00 |
280.75 |
283.50 |
-4.25 |
473 |
3,650 |
-165 |
May15 |
150206 |
285.50 |
290.00 |
283.00 |
285.00 |
-0.50 |
467 |
3,040 |
+31 |
Jul15 |
150206 |
286.75 |
286.75 |
285.00 |
285.75 |
-0.75 |
241 |
933 |
+111 |
Sep15 |
150206 |
291.00 |
291.25 |
291.00 |
291.00 |
-0.25 |
6 |
65 |
+0 |
Total Volume and Open Interest |
1,263 |
8,173 |
-58 |
Rough Rice(CBOT) |
Mar15 |
150206 |
10.48 |
10.75 |
10.46 |
10.74 |
+0.29 |
468 |
7,160 |
+17 |
May15 |
150206 |
10.73 |
11.00 |
10.73 |
11.00 |
+0.30 |
135 |
2,868 |
+6 |
Jul15 |
150206 |
11.07 |
11.25 |
11.02 |
11.25 |
+0.31 |
42 |
251 |
+6 |
Sep15 |
150206 |
11.10 |
11.10 |
11.10 |
11.10 |
+0.32 |
2 |
23 |
+2 |
Total Volume and Open Interest |
647 |
10,319 |
+31 |
Live Cattle(CME) |
Feb15 |
150206 |
154.000 |
156.200 |
153.685 |
156.075 |
+2.640 |
12,228 |
30,258 |
-3,010 |
Apr15 |
150206 |
148.500 |
151.035 |
148.500 |
151.035 |
+3.000 |
20,183 |
120,861 |
+954 |
Jun15 |
150206 |
141.550 |
144.250 |
141.550 |
144.250 |
+3.000 |
6,846 |
52,574 |
-129 |
Aug15 |
150206 |
141.285 |
143.485 |
141.185 |
143.130 |
+2.130 |
4,120 |
21,774 |
+557 |
Oct15 |
150206 |
144.050 |
145.785 |
143.825 |
145.685 |
+1.785 |
1,765 |
14,310 |
+473 |
Dec15 |
150206 |
145.130 |
146.535 |
144.935 |
146.150 |
+1.325 |
801 |
6,527 |
+213 |
Total Volume and Open Interest |
46,288 |
248,971 |
-887 |
Feeder Cattle(CME) |
Mar15 |
150206 |
197.000 |
200.150 |
196.250 |
199.450 |
+3.800 |
3,555 |
15,126 |
+2 |
Apr15 |
150206 |
196.950 |
199.700 |
196.550 |
199.150 |
+3.300 |
1,964 |
5,328 |
+18 |
May15 |
150206 |
196.935 |
200.300 |
196.935 |
199.685 |
+3.200 |
1,302 |
7,180 |
+92 |
Aug15 |
150206 |
200.935 |
203.630 |
200.800 |
203.035 |
+2.905 |
743 |
7,288 |
+128 |
Sep15 |
150206 |
199.935 |
202.750 |
199.935 |
201.950 |
+2.765 |
74 |
1,027 |
+24 |
Oct15 |
150206 |
199.400 |
201.700 |
199.400 |
201.550 |
+3.750 |
51 |
1,066 |
+4 |
Nov15 |
150206 |
197.935 |
200.300 |
197.935 |
200.300 |
+3.900 |
15 |
228 |
+5 |
Total Volume and Open Interest |
7,707 |
37,256 |
+273 |
Lean Hogs(CME) |
Feb15 |
150206 |
63.285 |
66.225 |
63.285 |
63.880 |
+0.595 |
6,355 |
14,734 |
-1,536 |
Apr15 |
150206 |
66.750 |
69.285 |
66.635 |
69.285 |
+3.000 |
19,101 |
93,140 |
+853 |
May15 |
150206 |
74.975 |
77.600 |
74.975 |
77.600 |
+3.000 |
354 |
1,833 |
+106 |
Jun15 |
150206 |
78.650 |
81.050 |
78.650 |
81.050 |
+3.000 |
7,852 |
43,506 |
-1,029 |
Jul15 |
150206 |
79.330 |
81.535 |
79.285 |
81.000 |
+2.300 |
2,483 |
15,745 |
-462 |
Aug15 |
150206 |
79.400 |
81.750 |
79.400 |
81.035 |
+1.810 |
1,734 |
13,429 |
+32 |
Oct15 |
150206 |
71.300 |
73.400 |
71.135 |
73.200 |
+2.500 |
1,429 |
9,343 |
+424 |
Dec15 |
150206 |
67.650 |
68.975 |
67.650 |
68.800 |
+1.325 |
395 |
3,584 |
+146 |
Total Volume and Open Interest |
39,872 |
196,170 |
-1,400 |
Class III Milk(CME) |
Feb15 |
150206 |
15.84 |
15.94 |
15.79 |
15.88 |
+0.11 |
202 |
5,964 |
-2 |
Mar15 |
150206 |
15.84 |
16.19 |
15.83 |
16.00 |
+0.24 |
339 |
5,745 |
+6 |
Apr15 |
150206 |
15.74 |
16.06 |
15.74 |
15.91 |
+0.26 |
162 |
5,089 |
+14 |
May15 |
150206 |
15.80 |
16.03 |
15.80 |
15.93 |
+0.16 |
117 |
4,665 |
+17 |
Jun15 |
150206 |
16.15 |
16.36 |
16.12 |
16.25 |
+0.19 |
109 |
4,448 |
+3 |
Jul15 |
150206 |
16.72 |
16.78 |
16.64 |
16.75 |
+0.17 |
99 |
3,452 |
+17 |
Aug15 |
150206 |
17.10 |
17.10 |
16.99 |
17.10 |
+0.14 |
63 |
3,010 |
-14 |
Sep15 |
150206 |
17.12 |
17.20 |
17.12 |
17.16 |
+0.07 |
28 |
2,864 |
+2 |
Oct15 |
150206 |
17.23 |
17.30 |
17.20 |
17.28 |
+0.08 |
37 |
2,588 |
+16 |
Nov15 |
150206 |
17.00 |
17.07 |
16.96 |
17.07 |
+0.09 |
61 |
2,441 |
+40 |
Dec15 |
150206 |
16.72 |
16.79 |
16.70 |
16.79 |
+0.09 |
82 |
2,238 |
+7 |
Jan16 |
150206 |
16.60 |
16.64 |
16.59 |
16.64 |
+0.04 |
24 |
236 |
+20 |
Feb16 |
150206 |
16.58 |
16.58 |
16.58 |
16.58 |
unch |
1 |
120 |
+0 |
Total Volume and Open Interest |
1,326 |
43,269 |
-5,341 |
Cocoa(ICE) |
Mar15 |
150206 |
2753 |
2786 |
2742 |
2775 |
+32 |
23,345 |
45,226 |
-6,680 |
May15 |
150206 |
2764 |
2791 |
2754 |
2782 |
+27 |
21,605 |
71,691 |
+6,970 |
Jul15 |
150206 |
2761 |
2784 |
2751 |
2775 |
+24 |
3,716 |
29,849 |
+646 |
Sep15 |
150206 |
2758 |
2776 |
2746 |
2768 |
+21 |
3,976 |
18,008 |
+302 |
Dec15 |
150206 |
2750 |
2766 |
2737 |
2759 |
+19 |
1,067 |
19,079 |
+244 |
Mar16 |
150206 |
2742 |
2756 |
2726 |
2748 |
+16 |
388 |
11,054 |
+109 |
May16 |
150206 |
2719 |
2739 |
2719 |
2739 |
+14 |
19 |
1,802 |
-4 |
Total Volume and Open Interest |
54,135 |
196,771 |
+1,587 |
Coffee "C"(ICE) |
Mar15 |
150206 |
165.45 |
169.75 |
165.05 |
166.85 |
+2.10 |
14,079 |
60,863 |
-1,794 |
May15 |
150206 |
168.00 |
172.50 |
167.85 |
169.60 |
+2.05 |
7,100 |
41,786 |
+811 |
Jul15 |
150206 |
170.85 |
174.80 |
170.40 |
172.25 |
+2.05 |
2,330 |
25,507 |
+439 |
Sep15 |
150206 |
173.15 |
177.15 |
172.90 |
174.60 |
+1.95 |
1,316 |
18,240 |
+438 |
Dec15 |
150206 |
176.95 |
180.10 |
176.25 |
177.70 |
+1.85 |
526 |
10,965 |
-68 |
Mar16 |
150206 |
180.00 |
182.00 |
178.50 |
179.65 |
+1.60 |
221 |
2,204 |
+11 |
Total Volume and Open Interest |
25,751 |
167,756 |
-82 |
Orange Juice(ICE) |
Mar15 |
150206 |
138.00 |
138.00 |
135.15 |
136.30 |
-1.25 |
747 |
7,230 |
-391 |
May15 |
150206 |
137.00 |
137.35 |
135.05 |
136.25 |
-1.30 |
547 |
3,520 |
+417 |
Jul15 |
150206 |
136.00 |
136.30 |
135.40 |
136.30 |
-0.75 |
9 |
563 |
+2 |
Sep15 |
150206 |
136.35 |
136.70 |
135.50 |
136.70 |
-1.15 |
3 |
210 |
+1 |
Nov15 |
150206 |
138.05 |
138.05 |
138.05 |
138.05 |
-1.10 |
0 |
28 |
+0 |
Jan16 |
150206 |
139.75 |
139.75 |
139.75 |
139.75 |
-1.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,306 |
11,563 |
+29 |
Sugar #11(ICE) |
Mar15 |
150206 |
14.48 |
14.90 |
14.48 |
14.51 |
+0.10 |
58,806 |
305,963 |
-13,089 |
May15 |
150206 |
14.62 |
14.89 |
14.56 |
14.58 |
+0.06 |
39,137 |
244,565 |
+10,644 |
Jul15 |
150206 |
14.87 |
15.07 |
14.77 |
14.79 |
unch |
15,199 |
132,721 |
+4,890 |
Oct15 |
150206 |
15.33 |
15.50 |
15.20 |
15.22 |
-0.04 |
7,746 |
80,605 |
+1,642 |
Mar16 |
150206 |
16.19 |
16.33 |
16.08 |
16.10 |
-0.02 |
3,044 |
54,071 |
+808 |
May16 |
150206 |
16.19 |
16.35 |
16.11 |
16.13 |
-0.04 |
223 |
9,007 |
+13 |
Jul16 |
150206 |
16.19 |
16.27 |
16.07 |
16.08 |
-0.06 |
168 |
11,330 |
-3 |
Oct16 |
150206 |
16.27 |
16.37 |
16.21 |
16.21 |
-0.06 |
262 |
10,702 |
+171 |
Total Volume and Open Interest |
124,669 |
858,614 |
+5,087 |
London Cocoa(LCE) |
Mar15 |
150206 |
1930 |
1958 |
1930 |
1957 |
+23 |
18,390 |
63,633 |
-4,432 |
May15 |
150206 |
1904 |
1930 |
1904 |
1929 |
+21 |
15,101 |
60,738 |
+2,446 |
Jul15 |
150206 |
1888 |
1915 |
1888 |
1914 |
+21 |
5,020 |
29,896 |
+372 |
Sep15 |
150206 |
1874 |
1899 |
1874 |
1899 |
+20 |
7,136 |
33,307 |
+523 |
Dec15 |
150206 |
1852 |
1874 |
1852 |
1874 |
+17 |
8,108 |
27,020 |
+5,350 |
Mar16 |
150206 |
1835 |
1852 |
1835 |
1849 |
+10 |
2,480 |
20,760 |
+515 |
May16 |
150206 |
1832 |
1839 |
1832 |
1839 |
+7 |
16 |
1,235 |
+3 |
Total Volume and Open Interest |
56,251 |
236,656 |
+4,777 |
London Sugar(LCE) |
May15 |
150206 |
383.60 |
390.20 |
383.20 |
383.60 |
+0.20 |
4,033 |
31,111 |
+1,853 |
Aug15 |
150206 |
391.80 |
396.20 |
390.50 |
390.90 |
unch |
490 |
11,961 |
-51 |
Oct15 |
150206 |
399.90 |
404.50 |
399.00 |
399.30 |
+0.30 |
93 |
3,848 |
+44 |
Dec15 |
150206 |
411.60 |
413.40 |
409.10 |
409.40 |
-0.20 |
66 |
1,650 |
+31 |
Mar16 |
150206 |
420.40 |
422.10 |
418.70 |
418.70 |
-1.20 |
81 |
1,474 |
+62 |
Total Volume and Open Interest |
11,762 |
79,026 |
-1,540 |
Cotton(ICE) |
Mar15 |
150206 |
61.79 |
61.98 |
60.91 |
61.59 |
-0.20 |
23,017 |
98,096 |
-8,132 |
May15 |
150206 |
61.80 |
62.00 |
61.20 |
61.63 |
-0.17 |
16,869 |
61,949 |
+3,810 |
Jul15 |
150206 |
62.21 |
62.30 |
61.53 |
62.12 |
-0.02 |
3,926 |
23,213 |
+1,132 |
Oct15 |
150206 |
62.95 |
62.95 |
62.95 |
62.95 |
-0.02 |
2 |
10 |
+2 |
Dec15 |
150206 |
63.55 |
63.55 |
62.83 |
63.20 |
-0.32 |
2,105 |
20,307 |
+705 |
Mar16 |
150206 |
64.05 |
64.19 |
64.05 |
64.19 |
-0.18 |
170 |
1,514 |
+107 |
Total Volume and Open Interest |
46,110 |
205,475 |
-2,372 |
Lumber(CME) |
Mar15 |
150206 |
311.2 |
317.2 |
311.2 |
315.5 |
+3.6 |
397 |
3,281 |
-130 |
May15 |
150206 |
309.4 |
315.0 |
309.3 |
312.7 |
+1.1 |
221 |
2,212 |
+80 |
Jul15 |
150206 |
316.9 |
317.0 |
312.9 |
316.9 |
+3.9 |
21 |
42 |
+15 |
Sep15 |
150206 |
319.9 |
319.9 |
315.0 |
319.9 |
+3.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
639 |
5,539 |
-35 |
Crude Oil(NYM) |
Mar15 |
150206 |
50.86 |
53.16 |
50.72 |
51.69 |
+1.21 |
577,515 |
456,217 |
-10,308 |
Apr15 |
150206 |
51.76 |
53.98 |
51.58 |
52.50 |
+1.19 |
137,922 |
203,150 |
+15,231 |
May15 |
150206 |
53.21 |
55.11 |
52.82 |
53.66 |
+1.13 |
71,566 |
88,464 |
+5,810 |
Jun15 |
150206 |
54.50 |
56.26 |
54.02 |
54.86 |
+1.07 |
106,943 |
174,696 |
+4,762 |
Jul15 |
150206 |
55.26 |
57.30 |
55.26 |
56.06 |
+1.03 |
32,626 |
57,610 |
+2,538 |
Aug15 |
150206 |
56.68 |
58.26 |
56.25 |
57.18 |
+1.00 |
17,990 |
48,452 |
+155 |
Sep15 |
150206 |
57.45 |
59.13 |
57.45 |
58.10 |
+0.96 |
26,473 |
78,287 |
+2,260 |
Oct15 |
150206 |
58.28 |
60.02 |
58.28 |
58.85 |
+0.94 |
8,645 |
42,442 |
-80 |
Nov15 |
150206 |
58.96 |
60.50 |
58.76 |
59.50 |
+0.91 |
7,411 |
34,336 |
-21 |
Dec15 |
150206 |
59.50 |
61.26 |
59.20 |
60.11 |
+0.86 |
78,105 |
210,222 |
+745 |
Jan16 |
150206 |
60.03 |
61.55 |
60.03 |
60.62 |
+0.79 |
6,171 |
39,841 |
+1,097 |
Feb16 |
150206 |
61.23 |
62.00 |
60.76 |
61.14 |
+0.73 |
2,811 |
15,887 |
-84 |
Mar16 |
150206 |
62.13 |
62.69 |
61.24 |
61.63 |
+0.67 |
11,773 |
27,722 |
+1,811 |
Apr16 |
150206 |
61.53 |
62.00 |
61.53 |
62.00 |
+0.61 |
629 |
8,496 |
-23 |
May16 |
150206 |
62.79 |
63.06 |
62.28 |
62.28 |
+0.53 |
691 |
9,146 |
+211 |
Jun16 |
150206 |
62.09 |
63.58 |
62.09 |
62.54 |
+0.46 |
14,902 |
48,437 |
+1,547 |
Total Volume and Open Interest |
1,147,288 |
1,745,515 |
+24,044 |
e-miNY Crude Oil(NYM) |
Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
Mar15 |
150206 |
50.825 |
53.150 |
50.725 |
51.700 |
+1.225 |
25,952 |
3,860 |
-174 |
Apr15 |
150206 |
51.625 |
53.950 |
51.625 |
52.500 |
+1.200 |
1,502 |
1,191 |
+58 |
May15 |
150206 |
53.200 |
54.825 |
53.175 |
53.650 |
+1.125 |
386 |
271 |
+45 |
Jun15 |
150206 |
54.225 |
56.225 |
54.000 |
54.850 |
+1.050 |
294 |
234 |
-11 |
Jul15 |
150206 |
56.575 |
57.150 |
55.775 |
56.050 |
+1.025 |
122 |
126 |
-4 |
Aug15 |
150206 |
57.650 |
58.175 |
56.950 |
57.175 |
+1.000 |
64 |
116 |
+18 |
Sep15 |
150206 |
58.550 |
59.100 |
58.025 |
58.100 |
+0.950 |
58 |
83 |
-13 |
Oct15 |
150206 |
59.775 |
59.775 |
58.850 |
58.850 |
+0.950 |
32 |
12 |
-16 |
Nov15 |
150206 |
59.500 |
59.500 |
59.500 |
59.500 |
+0.900 |
9 |
26 |
+8 |
Total Volume and Open Interest |
28,430 |
6,121 |
-84 |
NY Harbor ULSD(NYM) |
Mar15 |
150206 |
181.57 |
186.69 |
180.70 |
183.91 |
+3.32 |
68,864 |
112,453 |
-7,182 |
Apr15 |
150206 |
179.52 |
183.97 |
178.87 |
181.35 |
+3.32 |
34,739 |
57,584 |
-1,199 |
May15 |
150206 |
178.65 |
183.66 |
178.65 |
181.29 |
+3.45 |
21,492 |
33,849 |
+2,004 |
Jun15 |
150206 |
179.72 |
184.44 |
179.48 |
182.03 |
+3.51 |
19,452 |
40,702 |
+1,813 |
Jul15 |
150206 |
181.88 |
186.00 |
181.88 |
183.72 |
+3.48 |
6,273 |
19,699 |
+772 |
Aug15 |
150206 |
185.57 |
187.49 |
184.30 |
185.57 |
+3.36 |
3,732 |
9,798 |
+228 |
Sep15 |
150206 |
185.99 |
189.85 |
185.55 |
187.58 |
+3.20 |
2,789 |
13,917 |
+633 |
Oct15 |
150206 |
189.79 |
191.78 |
188.40 |
189.65 |
+3.05 |
1,828 |
14,643 |
-64 |
Nov15 |
150206 |
191.67 |
193.41 |
190.44 |
191.36 |
+2.89 |
1,271 |
9,448 |
+121 |
Dec15 |
150206 |
192.96 |
195.38 |
191.47 |
192.90 |
+2.71 |
5,020 |
34,307 |
-227 |
Jan16 |
150206 |
194.96 |
196.29 |
193.87 |
194.39 |
+2.60 |
1,088 |
5,371 |
+279 |
Feb16 |
150206 |
196.41 |
196.41 |
194.49 |
195.09 |
+2.45 |
799 |
3,431 |
+317 |
Mar16 |
150206 |
194.55 |
197.41 |
194.55 |
195.12 |
+2.43 |
219 |
4,112 |
+15 |
Apr16 |
150206 |
195.06 |
195.06 |
194.57 |
194.57 |
+2.38 |
143 |
2,154 |
+15 |
Total Volume and Open Interest |
169,294 |
377,384 |
-2,130 |
RBOB Gasoline(NYM) |
Mar15 |
150206 |
153.70 |
158.41 |
152.45 |
155.91 |
+3.43 |
67,624 |
121,057 |
-5,116 |
Apr15 |
150206 |
177.30 |
182.67 |
176.49 |
180.36 |
+4.06 |
41,011 |
62,146 |
+558 |
May15 |
150206 |
178.35 |
184.35 |
178.35 |
182.24 |
+4.13 |
24,605 |
44,198 |
+1,107 |
Jun15 |
150206 |
179.88 |
184.76 |
179.21 |
182.74 |
+4.18 |
19,998 |
41,527 |
-441 |
Jul15 |
150206 |
178.91 |
184.34 |
178.91 |
182.31 |
+4.12 |
7,694 |
14,834 |
+1,344 |
Aug15 |
150206 |
178.17 |
182.62 |
177.46 |
181.00 |
+3.98 |
5,340 |
11,465 |
+953 |
Sep15 |
150206 |
177.77 |
180.53 |
176.37 |
178.78 |
+3.84 |
4,855 |
21,240 |
-93 |
Oct15 |
150206 |
166.80 |
168.86 |
165.00 |
166.79 |
+3.78 |
3,734 |
12,277 |
-9 |
Nov15 |
150206 |
164.23 |
165.67 |
162.95 |
164.58 |
+3.58 |
1,785 |
6,393 |
+40 |
Dec15 |
150206 |
161.26 |
166.10 |
161.20 |
163.95 |
+3.41 |
3,759 |
31,034 |
+66 |
Total Volume and Open Interest |
181,359 |
376,120 |
-1,286 |
e-miNY RBOB Gasoline(NYM) |
Mar15 |
150206 |
155.90 |
155.91 |
155.90 |
155.90 |
+3.40 |
0 |
1 |
+0 |
Apr15 |
150206 |
180.40 |
180.40 |
180.36 |
180.40 |
+4.10 |
0 |
1 |
+0 |
May15 |
150206 |
182.20 |
182.24 |
182.20 |
182.20 |
+4.10 |
|
|
|
Jun15 |
150206 |
182.70 |
182.74 |
182.70 |
182.70 |
+4.10 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Mar15 |
150206 |
2.594 |
2.632 |
2.567 |
2.579 |
-0.021 |
109,556 |
301,355 |
-12,316 |
Apr15 |
150206 |
2.609 |
2.648 |
2.594 |
2.602 |
-0.012 |
47,485 |
144,789 |
+4,317 |
May15 |
150206 |
2.646 |
2.679 |
2.634 |
2.645 |
unch |
31,098 |
107,593 |
+1,947 |
Jun15 |
150206 |
2.715 |
2.726 |
2.682 |
2.695 |
+0.001 |
16,231 |
49,541 |
+1,134 |
Jul15 |
150206 |
2.765 |
2.780 |
2.742 |
2.756 |
+0.004 |
12,816 |
46,700 |
+1,512 |
Aug15 |
150206 |
2.790 |
2.792 |
2.756 |
2.772 |
+0.006 |
6,411 |
33,597 |
+190 |
Sep15 |
150206 |
2.782 |
2.786 |
2.745 |
2.765 |
+0.006 |
5,925 |
47,863 |
+1,194 |
Oct15 |
150206 |
2.810 |
2.820 |
2.778 |
2.798 |
+0.005 |
16,394 |
65,899 |
+274 |
Nov15 |
150206 |
2.918 |
2.927 |
2.890 |
2.911 |
+0.010 |
3,010 |
32,027 |
+369 |
Dec15 |
150206 |
3.106 |
3.113 |
3.080 |
3.106 |
+0.015 |
1,867 |
34,723 |
-166 |
Jan16 |
150206 |
3.223 |
3.248 |
3.213 |
3.244 |
+0.018 |
4,959 |
40,092 |
+169 |
Feb16 |
150206 |
3.218 |
3.238 |
3.206 |
3.238 |
+0.017 |
652 |
9,256 |
-10 |
Mar16 |
150206 |
3.188 |
3.219 |
3.178 |
3.208 |
+0.017 |
1,801 |
13,622 |
+251 |
Apr16 |
150206 |
3.069 |
3.083 |
3.058 |
3.083 |
+0.010 |
1,413 |
13,096 |
-419 |
May16 |
150206 |
3.086 |
3.096 |
3.074 |
3.096 |
+0.011 |
117 |
5,151 |
-28 |
Jun16 |
150206 |
3.130 |
3.139 |
3.111 |
3.139 |
+0.011 |
49 |
6,235 |
+19 |
Total Volume and Open Interest |
261,760 |
1,014,872 |
-117 |
Brent Crude Oil(ICE) |
Mar15 |
150206 |
56.74 |
59.06 |
56.71 |
57.80 |
+1.23 |
359,736 |
198,042 |
-24,278 |
Apr15 |
150206 |
57.67 |
59.90 |
57.67 |
58.68 |
+1.17 |
224,731 |
323,533 |
+11,761 |
May15 |
150206 |
58.70 |
60.88 |
58.70 |
59.67 |
+1.16 |
83,995 |
201,050 |
+14,727 |
Jun15 |
150206 |
59.64 |
61.85 |
59.64 |
60.65 |
+1.15 |
103,426 |
204,823 |
+5,138 |
Jul15 |
150206 |
60.61 |
62.78 |
60.61 |
61.61 |
+1.13 |
33,557 |
89,607 |
+864 |
Aug15 |
150206 |
61.90 |
63.69 |
61.70 |
62.55 |
+1.13 |
25,489 |
58,833 |
+732 |
Sep15 |
150206 |
62.73 |
64.51 |
62.54 |
63.41 |
+1.12 |
24,128 |
75,255 |
-31 |
Oct15 |
150206 |
63.57 |
65.24 |
63.30 |
64.17 |
+1.10 |
8,358 |
47,382 |
-333 |
Nov15 |
150206 |
64.28 |
65.94 |
64.02 |
64.89 |
+1.08 |
6,574 |
36,964 |
+647 |
Dec15 |
150206 |
64.87 |
66.62 |
64.68 |
65.54 |
+1.04 |
74,448 |
197,675 |
+917 |
Jan16 |
150206 |
66.80 |
67.07 |
65.94 |
66.13 |
+1.01 |
3,154 |
47,797 |
+552 |
Feb16 |
150206 |
66.65 |
66.80 |
66.50 |
66.66 |
+1.00 |
2,625 |
28,633 |
+1,465 |
Mar16 |
150206 |
67.39 |
67.39 |
67.12 |
67.12 |
+1.00 |
5,470 |
31,429 |
+1,080 |
Apr16 |
150206 |
67.60 |
67.60 |
67.60 |
67.60 |
+0.98 |
1,171 |
24,308 |
+274 |
Total Volume and Open Interest |
1,014,361 |
1,847,147 |
+9,487 |
Gas Oil(ICE) |
Feb15 |
150206 |
539.00 |
562.25 |
539.00 |
554.50 |
+10.75 |
32,465 |
43,551 |
-5,535 |
Mar15 |
150206 |
536.50 |
558.75 |
536.50 |
550.50 |
+9.00 |
129,250 |
140,389 |
+3,645 |
Apr15 |
150206 |
536.25 |
556.75 |
536.25 |
548.50 |
+7.75 |
71,077 |
83,923 |
-344 |
May15 |
150206 |
542.75 |
556.50 |
541.50 |
549.50 |
+6.75 |
33,324 |
36,166 |
+1,871 |
Jun15 |
150206 |
544.25 |
560.25 |
544.25 |
552.00 |
+6.00 |
37,023 |
62,054 |
+1,338 |
Jul15 |
150206 |
551.50 |
565.00 |
550.25 |
556.75 |
+5.50 |
8,569 |
19,339 |
+1,007 |
Aug15 |
150206 |
557.25 |
570.25 |
557.00 |
562.00 |
+5.00 |
6,193 |
18,049 |
+680 |
Sep15 |
150206 |
563.25 |
575.75 |
562.00 |
567.50 |
+4.75 |
6,615 |
16,021 |
-65 |
Oct15 |
150206 |
571.50 |
580.50 |
567.25 |
573.25 |
+4.50 |
3,448 |
16,396 |
+480 |
Nov15 |
150206 |
577.00 |
583.00 |
571.50 |
577.00 |
+4.25 |
2,199 |
12,559 |
+173 |
Total Volume and Open Interest |
366,038 |
604,720 |
+8,770 |
Ethanol(CBOT) |
Mar15 |
150206 |
1.430 |
1.444 |
1.420 |
1.439 |
-0.008 |
460 |
2,131 |
+9 |
Apr15 |
150206 |
1.450 |
1.461 |
1.437 |
1.457 |
-0.009 |
140 |
1,254 |
+45 |
May15 |
150206 |
1.463 |
1.473 |
1.457 |
1.473 |
-0.003 |
52 |
713 |
+12 |
Jun15 |
150206 |
1.472 |
1.482 |
1.464 |
1.482 |
-0.003 |
78 |
1,336 |
+14 |
Jul15 |
150206 |
1.473 |
1.487 |
1.473 |
1.486 |
unch |
48 |
479 |
+14 |
Aug15 |
150206 |
1.487 |
1.487 |
1.487 |
1.487 |
unch |
4 |
488 |
+0 |
Sep15 |
150206 |
1.480 |
1.480 |
1.480 |
1.480 |
-0.004 |
19 |
257 |
+10 |
Oct15 |
150206 |
1.459 |
1.471 |
1.459 |
1.467 |
-0.004 |
0 |
262 |
+0 |
Total Volume and Open Interest |
805 |
7,035 |
-51 |
WTI Crude Oil(ICE) |
Mar15 |
150206 |
50.88 |
53.15 |
50.81 |
51.69 |
+1.21 |
91,305 |
79,242 |
+1,631 |
Apr15 |
150206 |
51.72 |
53.96 |
51.65 |
52.50 |
+1.19 |
46,487 |
55,203 |
+249 |
May15 |
150206 |
53.01 |
55.06 |
53.01 |
53.66 |
+1.13 |
23,481 |
29,940 |
+1,804 |
Jun15 |
150206 |
54.22 |
56.25 |
54.22 |
54.86 |
+1.07 |
30,637 |
73,037 |
+2,943 |
Jul15 |
150206 |
55.75 |
57.14 |
55.52 |
56.06 |
+1.03 |
8,193 |
16,929 |
+1,160 |
Aug15 |
150206 |
57.79 |
58.20 |
56.63 |
57.18 |
+1.00 |
3,183 |
7,716 |
+335 |
Sep15 |
150206 |
58.24 |
59.07 |
57.57 |
58.10 |
+0.96 |
3,428 |
20,430 |
-95 |
Oct15 |
150206 |
58.59 |
59.77 |
58.32 |
58.85 |
+0.94 |
1,406 |
4,154 |
+182 |
Nov15 |
150206 |
59.58 |
60.39 |
59.00 |
59.50 |
+0.91 |
1,272 |
7,714 |
-76 |
Dec15 |
150206 |
59.81 |
61.24 |
59.62 |
60.11 |
+0.86 |
14,081 |
82,955 |
+852 |
Jan16 |
150206 |
60.62 |
60.62 |
60.62 |
60.62 |
+0.79 |
310 |
7,634 |
+42 |
Feb16 |
150206 |
61.14 |
61.14 |
61.14 |
61.14 |
+0.73 |
178 |
926 |
+5 |
Mar16 |
150206 |
61.63 |
61.63 |
61.63 |
61.63 |
+0.67 |
449 |
2,772 |
-58 |
Apr16 |
150206 |
62.00 |
62.00 |
62.00 |
62.00 |
+0.61 |
27 |
2,713 |
-11 |
May16 |
150206 |
62.28 |
62.28 |
62.28 |
62.28 |
+0.53 |
32 |
2,389 |
+2 |
Jun16 |
150206 |
62.81 |
63.38 |
62.14 |
62.54 |
+0.46 |
1,002 |
16,362 |
+521 |
Total Volume and Open Interest |
232,285 |
473,060 |
+9,431 |
US Dollar Index(ICE) |
Mar15 |
150206 |
93.730 |
94.920 |
93.680 |
94.850 |
+1.118 |
21,308 |
115,256 |
-1,932 |
Jun15 |
150206 |
94.470 |
95.600 |
94.420 |
95.535 |
+1.073 |
982 |
6,853 |
+338 |
Sep15 |
150206 |
95.870 |
95.870 |
95.855 |
95.855 |
+0.788 |
17 |
1,089 |
+14 |
Total Volume and Open Interest |
22,323 |
123,437 |
-1,588 |
Australian Dollar(CME) |
Mar15 |
150206 |
77.84 |
78.59 |
77.61 |
77.76 |
-0.11 |
114,505 |
128,320 |
-3,592 |
Jun15 |
150206 |
77.84 |
78.05 |
77.20 |
77.33 |
-0.11 |
768 |
1,374 |
+290 |
Sep15 |
150206 |
76.96 |
76.96 |
76.96 |
76.96 |
-0.10 |
1 |
52 |
+0 |
Total Volume and Open Interest |
115,274 |
129,773 |
-3,302 |
British Pound(CME) |
Mar15 |
150206 |
153.28 |
153.49 |
152.07 |
152.29 |
-0.98 |
101,998 |
178,340 |
-3,424 |
Jun15 |
150206 |
153.11 |
153.35 |
152.00 |
152.20 |
-0.98 |
222 |
1,114 |
+48 |
Sep15 |
150206 |
152.14 |
152.14 |
152.14 |
152.14 |
-0.97 |
1 |
32 |
+1 |
Total Volume and Open Interest |
102,224 |
179,528 |
-3,375 |
Canadian Dollar(CME) |
Mar15 |
150206 |
80.40 |
80.70 |
79.65 |
79.76 |
-0.57 |
89,488 |
107,487 |
+5,702 |
Jun15 |
150206 |
80.26 |
80.33 |
79.60 |
79.69 |
-0.56 |
447 |
9,171 |
-30 |
Sep15 |
150206 |
80.26 |
80.26 |
79.55 |
79.64 |
-0.56 |
22 |
1,783 |
+19 |
Dec15 |
150206 |
79.72 |
79.72 |
79.63 |
79.63 |
-0.55 |
15 |
831 |
-3 |
Total Volume and Open Interest |
89,973 |
119,351 |
+5,689 |
Japanese Yen(CME) |
Mar15 |
150206 |
85.12 |
85.38 |
83.90 |
83.96 |
-1.12 |
136,177 |
198,470 |
-1,415 |
Jun15 |
150206 |
85.20 |
85.45 |
84.02 |
84.06 |
-1.12 |
576 |
4,158 |
+294 |
Sep15 |
150206 |
84.50 |
84.50 |
84.12 |
84.20 |
-1.12 |
8 |
70 |
+6 |
Total Volume and Open Interest |
136,761 |
202,848 |
-1,115 |
Swiss Franc(CME) |
Mar15 |
150206 |
108.71 |
109.18 |
107.83 |
108.06 |
-0.52 |
11,253 |
34,503 |
-1,220 |
Jun15 |
150206 |
108.91 |
109.59 |
108.35 |
108.56 |
-0.50 |
39 |
2,275 |
+19 |
Sep15 |
150206 |
108.92 |
109.07 |
108.78 |
109.05 |
-0.49 |
3 |
366 |
+3 |
Total Volume and Open Interest |
11,295 |
37,223 |
-1,198 |
EuroFX(CME) |
Mar15 |
150206 |
114.80 |
114.83 |
113.15 |
113.23 |
-1.56 |
205,679 |
454,771 |
+5,692 |
Jun15 |
150206 |
114.93 |
114.93 |
113.28 |
113.35 |
-1.56 |
2,684 |
7,119 |
-53 |
Sep15 |
150206 |
115.01 |
115.03 |
113.54 |
113.54 |
-1.54 |
51 |
715 |
-20 |
Total Volume and Open Interest |
208,422 |
462,831 |
+5,622 |
Mexican Peso(CME) |
Feb15 |
150206 |
671.75 |
671.75 |
671.75 |
671.75 |
-4.00 |
|
|
|
Mar15 |
150206 |
674.12 |
677.25 |
666.88 |
670.50 |
-4.00 |
58,763 |
118,936 |
-3,503 |
Total Volume and Open Interest |
79,496 |
172,961 |
+11,549 |
Brazilian Real(CME) |
Mar15 |
150206 |
360.30 |
361.05 |
357.15 |
358.40 |
-4.60 |
1,334 |
20,209 |
-150 |
Apr15 |
150206 |
355.10 |
355.10 |
354.00 |
355.10 |
-4.60 |
0 |
181 |
+0 |
May15 |
150206 |
352.40 |
352.40 |
352.20 |
352.20 |
-4.60 |
0 |
1 |
+0 |
Jun15 |
150206 |
349.15 |
349.15 |
349.15 |
349.15 |
-4.60 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,334 |
29,551 |
-150 |
30-Year T-Bonds(CBOT) |
Mar15 |
150206 |
148~240 |
149~220 |
147~010 |
147~210 |
-1~070 |
380,034 |
691,000 |
-8,102 |
Jun15 |
150206 |
166~000 |
166~160 |
163~010 |
164~100 |
-1~280 |
484 |
6,507 |
+215 |
Sep15 |
150206 |
162~260 |
164~220 |
162~260 |
162~260 |
-1~280 |
|
|
|
Total Volume and Open Interest |
380,518 |
697,507 |
-7,887 |
10-Year T-Notes(CBOT) |
Mar15 |
150206 |
129~255 |
130~115 |
128~150 |
128~230 |
-1~045 |
1,547,015 |
2,569,356 |
-22,064 |
Jun15 |
150206 |
129~090 |
129~135 |
127~290 |
128~035 |
-1~055 |
13,865 |
34,878 |
+1,824 |
Sep15 |
150206 |
127~220 |
128~275 |
127~220 |
127~220 |
-1~055 |
|
|
|
Total Volume and Open Interest |
1,560,881 |
2,604,239 |
-20,240 |
5-Year T-Notes(CBOT) |
Mar15 |
150206 |
120~256 |
121~040 |
119~264 |
119~310 |
-0~272 |
711,557 |
1,832,084 |
+16,510 |
Jun15 |
150206 |
120~062 |
120~062 |
119~060 |
119~092 |
-0~290 |
2,366 |
5,312 |
+1,568 |
Sep15 |
150206 |
119~092 |
120~062 |
119~092 |
119~092 |
-0~290 |
|
|
|
Total Volume and Open Interest |
713,923 |
1,837,396 |
+18,078 |
2 Year T-Notes(CBOT) |
Mar15 |
150206 |
109~250 |
109~262 |
109~160 |
109~166 |
-0~082 |
243,106 |
1,305,854 |
-3,232 |
Jun15 |
150206 |
109~132 |
109~136 |
109~030 |
109~036 |
-0~100 |
7,036 |
44,195 |
+3,712 |
Sep15 |
150206 |
109~036 |
109~136 |
109~036 |
109~036 |
-0~100 |
|
|
|
Total Volume and Open Interest |
250,142 |
1,350,049 |
+480 |
Eurodollars(CME) |
Mar15 |
150206 |
99.720 |
99.725 |
99.715 |
99.720 |
-0.005 |
270,262 |
1,160,599 |
-13,526 |
Jun15 |
150206 |
99.615 |
99.620 |
99.555 |
99.570 |
-0.045 |
232,526 |
1,173,264 |
-444 |
Sep15 |
150206 |
99.460 |
99.475 |
99.350 |
99.370 |
-0.095 |
290,728 |
1,036,469 |
+12,942 |
Dec15 |
150206 |
99.275 |
99.295 |
99.120 |
99.145 |
-0.135 |
313,812 |
1,119,459 |
+1,245 |
Mar16 |
150206 |
99.090 |
99.115 |
98.900 |
98.925 |
-0.165 |
329,676 |
871,211 |
+2,874 |
Jun16 |
150206 |
98.905 |
98.920 |
98.690 |
98.715 |
-0.185 |
240,013 |
728,635 |
+5,258 |
Sep16 |
150206 |
98.715 |
98.750 |
98.490 |
98.520 |
-0.195 |
201,976 |
647,090 |
+339 |
Dec16 |
150206 |
98.545 |
98.590 |
98.315 |
98.345 |
-0.200 |
295,150 |
963,902 |
+7,993 |
Mar17 |
150206 |
98.410 |
98.460 |
98.170 |
98.205 |
-0.205 |
207,230 |
515,432 |
+3,085 |
Jun17 |
150206 |
98.285 |
98.335 |
98.040 |
98.075 |
-0.210 |
158,651 |
463,903 |
+8,313 |
Sep17 |
150206 |
98.180 |
98.230 |
97.935 |
97.970 |
-0.215 |
122,560 |
388,014 |
-12,695 |
Dec17 |
150206 |
98.085 |
98.140 |
97.840 |
97.875 |
-0.215 |
134,439 |
555,319 |
-2,450 |
Mar18 |
150206 |
98.010 |
98.075 |
97.775 |
97.810 |
-0.205 |
85,989 |
343,707 |
-4,774 |
Jun18 |
150206 |
97.945 |
97.975 |
97.710 |
97.745 |
-0.200 |
80,264 |
235,730 |
+9,117 |
Sep18 |
150206 |
97.875 |
97.925 |
97.655 |
97.690 |
-0.190 |
46,680 |
158,029 |
-1,710 |
Dec18 |
150206 |
97.805 |
97.855 |
97.595 |
97.635 |
-0.175 |
56,312 |
228,198 |
-3,129 |
Mar19 |
150206 |
97.750 |
97.810 |
97.555 |
97.590 |
-0.165 |
35,242 |
128,946 |
+1,037 |
Jun19 |
150206 |
97.700 |
97.745 |
97.510 |
97.545 |
-0.155 |
40,463 |
119,495 |
+7,805 |
Total Volume and Open Interest |
3,214,817 |
11,170,299 |
+25,586 |
Ultra T-Bond(CBOT) |
Mar15 |
150206 |
173~18 |
174~24 |
170~17 |
171~05 |
-2~24 |
122,209 |
495,194 |
-3,190 |
Jun15 |
150206 |
172~24 |
173~10 |
170~01 |
170~18 |
-2~24 |
4,414 |
8,097 |
+4,033 |
Sep15 |
150206 |
170~01 |
172~25 |
170~01 |
170~01 |
-2~24 |
|
|
|
Total Volume and Open Interest |
126,623 |
503,291 |
+843 |
30 Day Federal Funds(CBOT) |
Feb15 |
150206 |
99.880 |
99.880 |
99.875 |
99.878 |
unch |
1,240 |
68,270 |
+221 |
Mar15 |
150206 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
150 |
80,364 |
+95 |
Apr15 |
150206 |
99.870 |
99.870 |
99.860 |
99.870 |
unch |
1,463 |
75,074 |
-24 |
May15 |
150206 |
99.860 |
99.860 |
99.840 |
99.850 |
-0.010 |
6,170 |
91,108 |
-283 |
Jun15 |
150206 |
99.830 |
99.835 |
99.800 |
99.810 |
-0.025 |
2,764 |
58,198 |
-213 |
Jul15 |
150206 |
99.785 |
99.785 |
99.730 |
99.745 |
-0.040 |
9,945 |
92,449 |
+425 |
Total Volume and Open Interest |
55,078 |
702,948 |
+2,555 |
3-Mth Euro-Yen(CME) |
Mar15 |
150206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150206 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150206 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
|
|
|
Dec15 |
150206 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150206 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Jun16 |
150206 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Sep16 |
150206 |
99.450 |
99.450 |
99.450 |
99.450 |
unch |
|
|
|
Dec16 |
150206 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar17 |
150206 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Jun17 |
150206 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150206 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150206 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150206 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
33 |
+0 |
Mar16 |
150206 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
|
|
|
Jun16 |
150206 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
|
|
|
Sep16 |
150206 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
|
|
|
Dec16 |
150206 |
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 |
150206 |
147.33 |
147.60 |
147.15 |
147.59 |
+0.26 |
2,500 |
17,808 |
-364 |
Jun15 |
150206 |
147.38 |
147.38 |
147.38 |
147.38 |
+0.26 |
0 |
11 |
+0 |
Sep15 |
150206 |
146.81 |
146.81 |
146.81 |
146.81 |
+0.26 |
|
|
|
Total Volume and Open Interest |
2,500 |
17,820 |
-364 |
Euro-Bund(EUREX) |
Mar15 |
150206 |
158.57 |
158.96 |
158.32 |
158.42 |
-0.16 |
675,582 |
1,169,535 |
+3,355 |
Jun15 |
150206 |
156.58 |
156.67 |
156.14 |
156.18 |
-0.18 |
15,625 |
27,260 |
+14,782 |
Sep15 |
150206 |
155.72 |
155.72 |
155.72 |
155.72 |
-0.16 |
0 |
7 |
+0 |
Total Volume and Open Interest |
691,207 |
1,196,802 |
+18,137 |
Euro-Bobl(EUREX) |
Mar15 |
150206 |
130.84 |
130.95 |
130.82 |
130.85 |
+0.03 |
384,735 |
958,930 |
+30,429 |
Jun15 |
150206 |
129.04 |
129.07 |
129.01 |
129.01 |
+0.02 |
3,927 |
11,630 |
+2,895 |
Sep15 |
150206 |
130.55 |
130.55 |
130.55 |
130.55 |
+0.03 |
|
|
|
Total Volume and Open Interest |
388,662 |
970,560 |
+33,324 |
3-Mth Euribor(EUREX) |
Mar15 |
150206 |
99.930 |
99.940 |
99.930 |
99.940 |
unch |
1 |
8,071 |
+0 |
Jun15 |
150206 |
99.940 |
99.950 |
99.940 |
99.950 |
unch |
0 |
2,983 |
+0 |
Sep15 |
150206 |
99.950 |
99.960 |
99.950 |
99.960 |
unch |
75 |
10,187 |
-34 |
Total Volume and Open Interest |
200 |
63,430 |
-71 |
Long Gilt(LIFFE) |
Mar15 |
150206 |
121~28 |
122~01 |
120~17 |
120~27 |
-0~30 |
237,785 |
408,019 |
+2,844 |
Jun15 |
150206 |
120~01 |
120~01 |
120~01 |
120~01 |
-0~30 |
|
|
|
Total Volume and Open Interest |
237,785 |
408,019 |
+2,844 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150206 |
99.41 |
99.43 |
99.41 |
99.42 |
unch |
23,497 |
383,906 |
+1,224 |
Jun15 |
150206 |
99.37 |
99.39 |
99.35 |
99.36 |
-0.01 |
36,416 |
442,034 |
-3,066 |
Sep15 |
150206 |
99.31 |
99.32 |
99.25 |
99.27 |
-0.04 |
63,898 |
446,719 |
+345 |
Dec15 |
150206 |
99.21 |
99.23 |
99.12 |
99.14 |
-0.08 |
54,717 |
353,950 |
-1,655 |
Mar16 |
150206 |
99.10 |
99.13 |
98.99 |
99.01 |
-0.10 |
62,323 |
302,835 |
+2,488 |
Jun16 |
150206 |
98.98 |
99.01 |
98.85 |
98.88 |
-0.12 |
63,073 |
233,728 |
-4,688 |
Total Volume and Open Interest |
576,169 |
3,217,414 |
+8,670 |
3-Mth Euribor(LIFFE) |
Mar15 |
150206 |
99.940 |
99.945 |
99.935 |
99.940 |
unch |
55,564 |
405,095 |
+4,742 |
Jun15 |
150206 |
99.950 |
99.950 |
99.945 |
99.945 |
-0.005 |
53,350 |
318,658 |
-9,522 |
Sep15 |
150206 |
99.955 |
99.960 |
99.950 |
99.955 |
-0.005 |
56,394 |
334,066 |
-4,392 |
Total Volume and Open Interest |
359,782 |
2,891,254 |
+1,708 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150206 |
97.68 |
97.69 |
97.63 |
97.67 |
-0.01 |
29,609 |
168,997 |
-30,980 |
Jun15 |
150206 |
97.82 |
97.84 |
97.77 |
97.81 |
-0.02 |
41,345 |
199,359 |
-8,600 |
Sep15 |
150206 |
97.87 |
97.88 |
97.82 |
97.86 |
-0.01 |
33,360 |
177,596 |
-7,474 |
Dec15 |
150206 |
97.88 |
97.89 |
97.83 |
97.86 |
-0.01 |
14,905 |
132,931 |
-1,445 |
Mar16 |
150206 |
97.87 |
97.89 |
97.80 |
97.85 |
-0.01 |
12,149 |
100,884 |
+2,517 |
Jun16 |
150206 |
97.86 |
97.86 |
97.77 |
97.82 |
-0.02 |
7,665 |
63,458 |
-4,791 |
Sep16 |
150206 |
97.84 |
97.84 |
97.77 |
97.80 |
-0.03 |
3,319 |
36,525 |
+710 |
Dec16 |
150206 |
97.82 |
97.82 |
97.74 |
97.78 |
-0.03 |
3,536 |
30,943 |
+826 |
Mar17 |
150206 |
97.76 |
97.76 |
97.74 |
97.74 |
-0.04 |
70 |
4,420 |
-24 |
Jun17 |
150206 |
97.75 |
97.75 |
97.70 |
97.70 |
-0.05 |
431 |
4,602 |
+430 |
Total Volume and Open Interest |
146,614 |
924,049 |
-48,731 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150206 |
97.64 |
97.65 |
97.55 |
97.58 |
-0.05 |
161,070 |
694,753 |
+9,349 |
Jun15 |
150206 |
97.54 |
97.54 |
97.54 |
97.54 |
-0.09 |
|
|
|
Total Volume and Open Interest |
161,070 |
694,753 |
+9,349 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150206 |
98.13 |
98.16 |
98.06 |
98.10 |
-0.04 |
304,232 |
770,572 |
+14,186 |
Jun15 |
150206 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.04 |
|
|
|
Total Volume and Open Interest |
304,232 |
770,572 |
+14,186 |
Gold(CMX) |
Feb15 |
150206 |
1265.0 |
1267.6 |
1228.0 |
1233.9 |
-28.1 |
668 |
1,210 |
-77 |
Apr15 |
150206 |
1266.4 |
1269.0 |
1228.2 |
1234.6 |
-28.1 |
136,182 |
287,541 |
-4,007 |
Jun15 |
150206 |
1267.6 |
1269.4 |
1229.8 |
1235.4 |
-28.1 |
4,319 |
54,991 |
-1,143 |
Aug15 |
150206 |
1267.7 |
1268.6 |
1231.9 |
1236.2 |
-28.1 |
1,286 |
14,713 |
+185 |
Oct15 |
150206 |
1253.3 |
1253.3 |
1233.2 |
1237.0 |
-28.1 |
92 |
3,976 |
-53 |
Dec15 |
150206 |
1269.6 |
1271.7 |
1232.0 |
1237.9 |
-28.0 |
2,614 |
25,840 |
-65 |
Feb16 |
150206 |
1255.2 |
1255.2 |
1239.0 |
1239.0 |
-27.8 |
825 |
3,386 |
+740 |
Apr16 |
150206 |
1248.2 |
1248.2 |
1238.0 |
1240.2 |
-27.6 |
154 |
667 |
+50 |
Jun16 |
150206 |
1255.0 |
1255.0 |
1241.1 |
1241.6 |
-27.3 |
915 |
4,760 |
-363 |
Aug16 |
150206 |
1270.9 |
1274.9 |
1243.2 |
1243.2 |
-27.0 |
0 |
2 |
+0 |
Oct16 |
150206 |
1244.9 |
1244.9 |
1244.9 |
1244.9 |
-26.6 |
0 |
25 |
+0 |
Dec16 |
150206 |
1246.3 |
1246.8 |
1246.3 |
1246.8 |
-26.2 |
638 |
6,726 |
-430 |
Total Volume and Open Interest |
149,009 |
414,492 |
-5,032 |
Silver(CMX) |
Mar15 |
150206 |
1728.0 |
1737.0 |
1654.5 |
1669.4 |
-50.2 |
40,738 |
96,851 |
-392 |
May15 |
150206 |
1734.0 |
1740.0 |
1660.0 |
1673.8 |
-50.3 |
5,549 |
20,751 |
+156 |
Jul15 |
150206 |
1736.0 |
1743.5 |
1667.0 |
1677.3 |
-50.2 |
1,219 |
14,697 |
+277 |
Sep15 |
150206 |
1680.0 |
1684.5 |
1670.0 |
1680.4 |
-50.1 |
478 |
6,658 |
+77 |
Dec15 |
150206 |
1741.0 |
1746.5 |
1674.5 |
1684.5 |
-50.0 |
1,212 |
19,072 |
-67 |
Mar16 |
150206 |
1688.8 |
1688.8 |
1688.8 |
1688.8 |
-49.9 |
156 |
1,147 |
+11 |
May16 |
150206 |
1702.0 |
1702.0 |
1692.2 |
1692.2 |
-49.5 |
0 |
73 |
+0 |
Total Volume and Open Interest |
49,522 |
168,588 |
+102 |
Platinum(NYMEX) |
Apr15 |
150206 |
1254.4 |
1258.7 |
1220.0 |
1221.6 |
-28.1 |
8,189 |
62,063 |
-291 |
Jul15 |
150206 |
1253.6 |
1257.3 |
1221.8 |
1223.1 |
-28.0 |
61 |
2,394 |
+23 |
Oct15 |
150206 |
1255.1 |
1255.1 |
1223.0 |
1224.3 |
-28.0 |
0 |
64 |
+0 |
Jan16 |
150206 |
1250.3 |
1250.3 |
1229.0 |
1229.0 |
-28.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
8,252 |
64,558 |
-273 |
Palladium(NYMEX) |
Mar15 |
150206 |
792.05 |
797.50 |
781.00 |
781.30 |
-14.40 |
3,485 |
30,589 |
-288 |
Jun15 |
150206 |
795.40 |
798.25 |
782.20 |
782.25 |
-14.35 |
425 |
3,424 |
+352 |
Sep15 |
150206 |
793.20 |
793.20 |
782.95 |
782.95 |
-14.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,911 |
34,017 |
+65 |
Copper(CMX) |
Mar15 |
150206 |
259.60 |
261.50 |
256.65 |
258.55 |
-0.95 |
61,846 |
105,721 |
-2,184 |
May15 |
150206 |
259.70 |
261.15 |
256.25 |
258.35 |
-0.75 |
11,141 |
41,768 |
+1,371 |
Jul15 |
150206 |
259.35 |
260.85 |
256.95 |
258.45 |
-0.75 |
2,883 |
13,194 |
+1,011 |
Sep15 |
150206 |
261.00 |
261.00 |
256.95 |
258.55 |
-0.75 |
504 |
10,991 |
+228 |
Dec15 |
150206 |
260.60 |
260.80 |
257.20 |
258.75 |
-0.75 |
124 |
3,473 |
+45 |
Total Volume and Open Interest |
77,279 |
181,551 |
+607 |
DJIA Index(CBOT) |
Mar15 |
150206 |
17780 |
17872 |
17744 |
17782 |
-2 |
295 |
11,528 |
+209 |
Jun15 |
150206 |
17705 |
17707 |
17705 |
17705 |
-2 |
0 |
71 |
+0 |
Sep15 |
150205 |
17617 |
17617 |
17617 |
17617 |
+215 |
|
|
|
Dec15 |
150205 |
17527 |
17527 |
17527 |
17527 |
+215 |
|
|
|
Total Volume and Open Interest |
78 |
11,390 |
-6 |
E-mini DJIA Index(CBOT) |
Mar15 |
150206 |
17795 |
17893 |
17704 |
17782 |
-2 |
176,016 |
103,474 |
-1,160 |
Jun15 |
150206 |
17690 |
17800 |
17679 |
17705 |
-2 |
48 |
369 |
+30 |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
0 |
11 |
+0 |
Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
2 |
27 |
+2 |
Total Volume and Open Interest |
176,066 |
103,881 |
-1,128 |
S & P 500(CME) |
Mar15 |
150206 |
2056.20 |
2067.50 |
2045.00 |
2053.10 |
-2.00 |
7,396 |
141,244 |
+938 |
Jun15 |
150206 |
2058.00 |
2058.00 |
2040.00 |
2045.50 |
-2.00 |
50 |
2,485 |
+45 |
Sep15 |
150206 |
2038.30 |
2050.20 |
2032.70 |
2038.30 |
-1.90 |
0 |
97 |
+0 |
Dec15 |
150206 |
2031.80 |
2043.70 |
2026.20 |
2031.80 |
-1.90 |
0 |
6 |
+0 |
Total Volume and Open Interest |
7,446 |
143,832 |
+983 |
S & P 500 E-Mini(Globex) |
Mar15 |
150206 |
2056.25 |
2068.00 |
2044.50 |
2053.00 |
-2.00 |
1,696,963 |
2,728,704 |
+14,602 |
Jun15 |
150206 |
2049.25 |
2060.00 |
2037.25 |
2045.50 |
-2.00 |
4,025 |
18,655 |
+507 |
Total Volume and Open Interest |
1,701,254 |
2,750,131 |
+15,136 |
NASDAQ 100(CME) |
Mar15 |
150206 |
4252.80 |
4269.00 |
4210.00 |
4227.50 |
-20.00 |
215 |
16,254 |
+2 |
Jun15 |
150206 |
4221.00 |
4221.00 |
4221.00 |
4221.00 |
-20.00 |
|
|
|
Sep15 |
150205 |
4243.50 |
4243.50 |
4243.50 |
4243.50 |
+55.70 |
|
|
|
Total Volume and Open Interest |
695 |
16,252 |
-840 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
150206 |
4251.00 |
4268.30 |
4209.80 |
4227.50 |
-20.00 |
269,497 |
302,279 |
+826 |
Jun15 |
150206 |
4241.30 |
4257.30 |
4209.00 |
4221.00 |
-20.00 |
73 |
172 |
+8 |
Total Volume and Open Interest |
269,570 |
302,517 |
+834 |
S & P Midcap 400(CME) |
Mar15 |
150206 |
1474.30 |
1474.30 |
1474.30 |
1474.30 |
-3.30 |
0 |
902 |
+0 |
Jun15 |
150206 |
1471.30 |
1471.30 |
1471.30 |
1471.30 |
-3.30 |
|
|
|
Sep15 |
150206 |
1469.10 |
1469.10 |
1469.10 |
1469.10 |
-3.30 |
|
|
|
Total Volume and Open Interest |
0 |
902 |
+0 |
Volatility Index(CBOE) |
Feb15 |
150206 |
18.65 |
20.05 |
17.95 |
19.18 |
+0.50 |
77,269 |
96,204 |
-3,657 |
Mar15 |
150206 |
19.05 |
20.18 |
18.60 |
19.55 |
+0.47 |
44,320 |
73,118 |
+4,504 |
Apr15 |
150206 |
19.45 |
20.33 |
19.02 |
19.80 |
+0.37 |
16,380 |
34,105 |
+1,232 |
May15 |
150206 |
19.61 |
20.43 |
19.28 |
19.90 |
+0.25 |
11,035 |
18,404 |
-415 |
Total Volume and Open Interest |
158,533 |
276,815 |
+4,539 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150206 |
17745 |
17950 |
17635 |
17835 |
+80 |
12,044 |
52,742 |
-260 |
Jun15 |
150206 |
17645 |
17820 |
17640 |
17820 |
+70 |
19 |
46 |
+6 |
Total Volume and Open Interest |
12,063 |
52,790 |
-254 |
Nikkei 225(SGX) |
Mar15 |
150206 |
17495 |
17715 |
17460 |
17650 |
+170 |
110,287 |
296,859 |
+6,153 |
Jun15 |
150206 |
17450 |
17550 |
17450 |
17550 |
+170 |
49 |
4,224 |
+40 |
Sep15 |
150206 |
17540 |
17540 |
17540 |
17540 |
+175 |
0 |
5 |
+0 |
Total Volume and Open Interest |
111,148 |
312,067 |
+6,735 |
CAC 40(EURONEXT) |
Feb15 |
150206 |
4695.0 |
4709.0 |
4651.0 |
4691.0 |
-14.5 |
102,428 |
275,444 |
-9,814 |
Mar15 |
150206 |
4695.0 |
4707.0 |
4651.5 |
4691.5 |
-14.5 |
2,520 |
14,651 |
-4 |
Apr15 |
150206 |
4684.0 |
4684.0 |
4684.0 |
4684.0 |
-14.5 |
0 |
200 |
+0 |
Total Volume and Open Interest |
104,948 |
291,849 |
-9,818 |
Hang Seng Index(HKFE) |
Feb15 |
150206 |
24769 |
24854 |
24616 |
24622 |
-148 |
50,931 |
100,372 |
-539 |
Mar15 |
150206 |
24725 |
24780 |
24553 |
24553 |
-146 |
1,473 |
6,646 |
+99 |
Total Volume and Open Interest |
52,693 |
109,178 |
-273 |
DAX(EUREX) |
Mar15 |
150206 |
10885.0 |
10891.0 |
10757.0 |
10850.0 |
-54.5 |
113,277 |
150,563 |
-872 |
Jun15 |
150206 |
10881.0 |
10881.0 |
10772.0 |
10864.0 |
-54.5 |
2,003 |
8,240 |
+1,608 |
Sep15 |
150206 |
10852.0 |
10867.5 |
10852.0 |
10867.5 |
-54.5 |
14 |
187 |
+1 |
Total Volume and Open Interest |
115,294 |
158,990 |
+737 |
FT-SE 100(EURONEXT) |
Mar15 |
150206 |
6800.50 |
6831.50 |
6760.00 |
6797.50 |
-5.50 |
97,814 |
583,198 |
-2,604 |
Jun15 |
150206 |
6747.50 |
6747.50 |
6728.50 |
6738.50 |
-6.00 |
9 |
3,343 |
+9 |
Sep15 |
150206 |
6691.50 |
6691.50 |
6691.50 |
6691.50 |
-6.00 |
0 |
331 |
+0 |
Total Volume and Open Interest |
97,823 |
586,922 |
-2,595 |
SPI 200(SFE) |
Mar15 |
150206 |
5747.0 |
5798.0 |
5731.0 |
5752.0 |
-3.0 |
40,553 |
226,327 |
+2,716 |
Jun15 |
150206 |
5755.0 |
5789.0 |
5748.0 |
5748.0 |
-3.0 |
557 |
3,389 |
+471 |
Sep15 |
150206 |
5691.0 |
5691.0 |
5691.0 |
5691.0 |
-3.0 |
53 |
2,429 |
-1 |
Total Volume and Open Interest |
41,606 |
234,364 |
+3,330 |
FTSE MIB(ISE) |
Mar15 |
150206 |
20825.00 |
20895.00 |
20710.00 |
20760.00 |
-65.00 |
27,238 |
52,961 |
-689 |
Jun15 |
150206 |
20430.00 |
20520.00 |
20400.00 |
20408.00 |
-67.00 |
126 |
286 |
+70 |
Sep15 |
150206 |
20323.00 |
20323.00 |
20323.00 |
20323.00 |
-67.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,364 |
53,249 |
-619 |
KOSPI 200(KFE) |
Mar15 |
150206 |
250.00 |
250.90 |
249.30 |
250.50 |
+0.75 |
119,908 |
110,852 |
-285 |
Jun15 |
150206 |
251.20 |
252.00 |
250.50 |
251.65 |
+0.75 |
352 |
1,883 |
+43 |
Sep15 |
150206 |
252.50 |
252.50 |
252.50 |
252.50 |
+0.25 |
0 |
895 |
+0 |
Total Volume and Open Interest |
120,261 |
114,862 |
-203 |
GSCI(CME) |
Feb15 |
150206 |
409.05 |
413.00 |
404.00 |
409.05 |
+5.00 |
343 |
12,177 |
-290 |
Mar15 |
150206 |
415.30 |
419.50 |
414.50 |
415.30 |
+5.00 |
20 |
447 |
+7 |
Apr15 |
150206 |
419.70 |
423.50 |
419.70 |
419.70 |
+5.00 |
|
|
|
Total Volume and Open Interest |
363 |
12,624 |
-283 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|