|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 10, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150210 |
978.25 |
986.00 |
967.00 |
969.00 |
-9.50 |
113,427 |
262,774 |
-8,167 |
May15 |
150210 |
985.00 |
991.75 |
972.50 |
974.25 |
-10.75 |
62,303 |
183,727 |
+11,489 |
Jul15 |
150210 |
990.75 |
997.25 |
978.25 |
979.75 |
-11.00 |
28,925 |
122,432 |
+3,631 |
Aug15 |
150210 |
990.75 |
994.25 |
977.75 |
979.25 |
-11.00 |
1,016 |
9,114 |
+90 |
Sep15 |
150210 |
970.50 |
980.00 |
963.25 |
964.50 |
-11.00 |
242 |
3,022 |
+94 |
Nov15 |
150210 |
964.50 |
969.75 |
952.00 |
953.75 |
-10.75 |
12,427 |
128,136 |
+1,617 |
Jan16 |
150210 |
969.00 |
973.00 |
958.00 |
959.00 |
-10.75 |
897 |
3,504 |
+382 |
Mar16 |
150210 |
973.00 |
980.00 |
963.25 |
964.75 |
-10.50 |
667 |
1,913 |
+328 |
May16 |
150210 |
980.00 |
984.00 |
969.25 |
969.25 |
-10.00 |
507 |
1,204 |
+243 |
Jul16 |
150210 |
984.00 |
984.50 |
974.50 |
974.50 |
-10.00 |
64 |
482 |
+20 |
Aug16 |
150210 |
980.75 |
983.75 |
973.50 |
973.50 |
-10.25 |
0 |
32 |
+0 |
Sep16 |
150210 |
963.25 |
973.50 |
963.25 |
963.25 |
-10.25 |
0 |
22 |
+0 |
Nov16 |
150210 |
967.00 |
969.50 |
955.50 |
956.50 |
-11.00 |
68 |
2,755 |
+2 |
Jan17 |
150210 |
960.00 |
970.75 |
960.00 |
960.00 |
-10.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
220,543 |
719,378 |
+9,729 |
Soybean Meal(CBOT) |
Mar15 |
150210 |
330.00 |
332.80 |
326.00 |
326.90 |
-2.70 |
47,719 |
123,561 |
-8,835 |
May15 |
150210 |
323.50 |
325.90 |
318.90 |
319.80 |
-3.20 |
33,538 |
110,556 |
+7,848 |
Jul15 |
150210 |
321.20 |
323.40 |
316.30 |
317.00 |
-3.90 |
11,161 |
64,656 |
+1,449 |
Aug15 |
150210 |
320.00 |
322.40 |
315.60 |
316.20 |
-3.90 |
1,500 |
13,806 |
+96 |
Sep15 |
150210 |
318.80 |
319.70 |
314.30 |
314.90 |
-3.90 |
698 |
7,268 |
+39 |
Oct15 |
150210 |
314.60 |
315.70 |
311.00 |
311.70 |
-3.60 |
552 |
8,395 |
+213 |
Dec15 |
150210 |
314.40 |
316.00 |
310.30 |
311.30 |
-3.30 |
5,264 |
29,742 |
+518 |
Jan16 |
150210 |
314.10 |
315.90 |
312.10 |
312.10 |
-3.10 |
659 |
2,400 |
+231 |
Mar16 |
150210 |
315.60 |
317.20 |
313.20 |
313.70 |
-3.10 |
749 |
2,294 |
+455 |
May16 |
150210 |
313.70 |
316.80 |
313.70 |
313.70 |
-3.10 |
449 |
575 |
-20 |
Total Volume and Open Interest |
102,290 |
363,988 |
+1,995 |
Soybean Oil(CBOT) |
Mar15 |
150210 |
31.98 |
32.20 |
31.27 |
31.45 |
-0.56 |
75,316 |
142,656 |
-10,606 |
May15 |
150210 |
32.21 |
32.40 |
31.49 |
31.66 |
-0.56 |
53,570 |
97,192 |
+3,636 |
Jul15 |
150210 |
32.40 |
32.59 |
31.67 |
31.85 |
-0.56 |
22,103 |
74,067 |
-870 |
Aug15 |
150210 |
32.46 |
32.62 |
31.78 |
31.92 |
-0.56 |
1,914 |
10,489 |
-195 |
Sep15 |
150210 |
32.43 |
32.59 |
31.73 |
31.87 |
-0.56 |
1,218 |
8,830 |
-276 |
Oct15 |
150210 |
32.05 |
32.15 |
31.46 |
31.64 |
-0.51 |
518 |
7,561 |
+9 |
Dec15 |
150210 |
32.11 |
32.80 |
31.47 |
31.66 |
-0.45 |
6,434 |
46,781 |
-745 |
Jan16 |
150210 |
31.88 |
32.32 |
31.87 |
31.87 |
-0.45 |
123 |
3,093 |
-21 |
Mar16 |
150210 |
32.15 |
32.55 |
32.00 |
32.10 |
-0.45 |
322 |
2,708 |
+53 |
May16 |
150210 |
32.45 |
32.75 |
32.26 |
32.31 |
-0.44 |
327 |
1,575 |
-10 |
Total Volume and Open Interest |
161,865 |
397,020 |
-9,025 |
Canola(WCE) |
Mar15 |
150210 |
458.3 |
462.5 |
457.0 |
457.6 |
-2.1 |
6,817 |
74,108 |
-3,905 |
May15 |
150210 |
456.4 |
458.8 |
453.0 |
453.5 |
-2.6 |
8,586 |
67,640 |
+5,300 |
Jul15 |
150210 |
454.0 |
455.2 |
449.2 |
449.7 |
-2.6 |
1,801 |
32,212 |
+762 |
Nov15 |
150210 |
441.4 |
445.0 |
439.2 |
439.8 |
-2.2 |
2,384 |
35,056 |
+592 |
Jan16 |
150210 |
441.3 |
441.3 |
441.3 |
441.3 |
-2.2 |
17 |
987 |
+17 |
Total Volume and Open Interest |
19,605 |
210,754 |
+2,766 |
Corn(CBOT) |
Mar15 |
150210 |
390.75 |
391.50 |
384.50 |
388.00 |
-3.25 |
202,343 |
476,415 |
-20,874 |
May15 |
150210 |
398.75 |
399.75 |
392.75 |
396.25 |
-3.25 |
100,634 |
281,196 |
+15,895 |
Jul15 |
150210 |
406.00 |
406.75 |
400.00 |
403.75 |
-3.00 |
29,807 |
213,329 |
-1,454 |
Sep15 |
150210 |
411.75 |
412.75 |
406.25 |
410.00 |
-3.00 |
7,689 |
62,886 |
+151 |
Dec15 |
150210 |
420.50 |
421.00 |
414.25 |
418.50 |
-2.75 |
26,621 |
230,416 |
+362 |
Mar16 |
150210 |
428.25 |
429.25 |
424.00 |
426.75 |
-2.50 |
1,816 |
64,225 |
+578 |
May16 |
150210 |
434.50 |
434.75 |
430.00 |
432.50 |
-2.25 |
80 |
3,221 |
+36 |
Jul16 |
150210 |
438.75 |
440.00 |
434.75 |
437.75 |
-2.25 |
129 |
4,809 |
+27 |
Sep16 |
150210 |
429.75 |
432.00 |
429.75 |
429.75 |
-2.25 |
3 |
892 |
+1 |
Dec16 |
150210 |
425.75 |
427.50 |
423.00 |
425.75 |
-1.75 |
102 |
8,868 |
+37 |
Total Volume and Open Interest |
369,226 |
1,347,129 |
-5,239 |
Wheat(CBOT) |
Mar15 |
150210 |
527.00 |
530.75 |
518.50 |
521.75 |
-8.00 |
85,342 |
175,989 |
-12,249 |
May15 |
150210 |
528.50 |
532.00 |
519.00 |
522.25 |
-8.00 |
42,068 |
97,972 |
+8,734 |
Jul15 |
150210 |
532.25 |
534.50 |
522.25 |
526.25 |
-7.25 |
16,738 |
90,017 |
+2,508 |
Sep15 |
150210 |
540.00 |
541.75 |
532.75 |
534.25 |
-6.75 |
2,436 |
18,333 |
-488 |
Dec15 |
150210 |
552.50 |
553.50 |
544.00 |
547.50 |
-5.75 |
3,395 |
37,428 |
-36 |
Mar16 |
150210 |
556.50 |
560.75 |
555.50 |
555.50 |
-5.25 |
93 |
6,396 |
+3 |
Total Volume and Open Interest |
150,095 |
427,410 |
-1,524 |
Wheat(KCBT) |
Mar15 |
150210 |
561.75 |
563.50 |
552.75 |
554.00 |
-9.50 |
17,050 |
65,745 |
-3,964 |
May15 |
150210 |
566.00 |
566.50 |
555.25 |
556.50 |
-9.75 |
9,859 |
40,473 |
+2,550 |
Jul15 |
150210 |
568.50 |
570.00 |
560.00 |
561.25 |
-8.75 |
4,626 |
39,187 |
+131 |
Sep15 |
150210 |
580.25 |
580.75 |
571.00 |
571.75 |
-9.00 |
662 |
7,774 |
+39 |
Dec15 |
150210 |
595.25 |
595.50 |
585.75 |
586.50 |
-9.00 |
399 |
8,924 |
+32 |
Mar16 |
150210 |
596.25 |
605.50 |
596.25 |
596.25 |
-9.25 |
9 |
1,163 |
+6 |
Total Volume and Open Interest |
32,606 |
163,679 |
-1,206 |
Wheat(MGE) |
Mar15 |
150210 |
574.00 |
576.00 |
566.00 |
570.00 |
-6.00 |
4,782 |
21,863 |
-2,110 |
May15 |
150210 |
579.50 |
579.75 |
570.00 |
573.00 |
-6.75 |
3,049 |
20,556 |
-1,276 |
Jul15 |
150210 |
586.25 |
586.25 |
577.25 |
579.50 |
-6.50 |
896 |
10,434 |
-1,058 |
Sep15 |
150210 |
593.00 |
593.00 |
585.00 |
587.25 |
-7.00 |
416 |
7,244 |
-369 |
Dec15 |
150210 |
601.25 |
602.00 |
595.00 |
596.50 |
-7.25 |
353 |
6,195 |
-294 |
Total Volume and Open Interest |
9,696 |
67,443 |
-5,065 |
Oats(CBOT) |
Mar15 |
150210 |
279.25 |
279.50 |
272.00 |
275.00 |
-4.50 |
466 |
3,402 |
-66 |
May15 |
150210 |
281.25 |
283.25 |
275.00 |
278.50 |
-3.00 |
372 |
3,279 |
+118 |
Jul15 |
150210 |
282.75 |
283.75 |
278.00 |
280.75 |
-3.00 |
68 |
1,068 |
+31 |
Sep15 |
150210 |
285.50 |
288.50 |
285.50 |
285.50 |
-3.00 |
0 |
65 |
+0 |
Total Volume and Open Interest |
951 |
8,298 |
+79 |
Rough Rice(CBOT) |
Mar15 |
150210 |
10.49 |
10.52 |
10.15 |
10.23 |
-0.20 |
625 |
6,924 |
-109 |
May15 |
150210 |
10.76 |
10.76 |
10.40 |
10.48 |
-0.21 |
410 |
3,152 |
+261 |
Jul15 |
150210 |
10.95 |
10.95 |
10.72 |
10.73 |
-0.21 |
11 |
277 |
+3 |
Sep15 |
150210 |
10.90 |
10.95 |
10.75 |
10.77 |
-0.18 |
5 |
26 |
+0 |
Total Volume and Open Interest |
1,054 |
10,399 |
+158 |
Live Cattle(CME) |
Feb15 |
150210 |
158.800 |
159.650 |
158.000 |
159.100 |
+0.650 |
15,367 |
17,403 |
-11,150 |
Apr15 |
150210 |
154.100 |
154.550 |
152.750 |
153.785 |
+0.135 |
16,055 |
120,717 |
+231 |
Jun15 |
150210 |
146.700 |
146.750 |
145.100 |
145.935 |
-0.140 |
8,134 |
53,321 |
+597 |
Aug15 |
150210 |
144.950 |
145.285 |
143.550 |
144.100 |
-0.685 |
7,835 |
23,127 |
+772 |
Oct15 |
150210 |
147.400 |
147.630 |
145.935 |
146.500 |
-0.685 |
2,928 |
14,914 |
+117 |
Dec15 |
150210 |
147.950 |
148.325 |
146.500 |
146.850 |
-0.900 |
1,166 |
6,612 |
+65 |
Total Volume and Open Interest |
51,736 |
238,878 |
-9,319 |
Feeder Cattle(CME) |
Mar15 |
150210 |
204.000 |
205.000 |
201.130 |
202.035 |
-1.595 |
5,312 |
14,114 |
-783 |
Apr15 |
150210 |
203.950 |
204.285 |
200.650 |
201.735 |
-1.550 |
3,539 |
5,586 |
+106 |
May15 |
150210 |
203.485 |
204.300 |
201.150 |
201.830 |
-1.405 |
1,522 |
7,174 |
-43 |
Aug15 |
150210 |
206.300 |
207.000 |
203.985 |
205.080 |
-1.120 |
929 |
7,510 |
-4 |
Sep15 |
150210 |
205.300 |
205.300 |
203.000 |
203.985 |
-0.915 |
171 |
1,033 |
-17 |
Oct15 |
150210 |
202.400 |
203.500 |
202.035 |
203.350 |
-1.085 |
158 |
1,123 |
+18 |
Nov15 |
150210 |
201.500 |
201.600 |
201.250 |
201.600 |
-1.335 |
38 |
251 |
+14 |
Total Volume and Open Interest |
11,675 |
36,807 |
-706 |
Lean Hogs(CME) |
Feb15 |
150210 |
61.600 |
62.200 |
61.380 |
61.535 |
+0.250 |
6,251 |
11,915 |
-1,330 |
Apr15 |
150210 |
66.635 |
67.750 |
65.635 |
66.580 |
-0.170 |
17,963 |
92,086 |
-797 |
May15 |
150210 |
76.225 |
77.180 |
75.135 |
75.950 |
-0.130 |
270 |
1,812 |
-57 |
Jun15 |
150210 |
79.850 |
81.080 |
78.700 |
79.635 |
+0.055 |
9,078 |
44,416 |
-196 |
Jul15 |
150210 |
80.250 |
81.285 |
79.330 |
80.300 |
+0.100 |
2,854 |
15,848 |
+79 |
Aug15 |
150210 |
80.700 |
81.725 |
79.500 |
80.285 |
-0.250 |
3,410 |
13,489 |
-185 |
Oct15 |
150210 |
72.975 |
73.500 |
71.400 |
72.430 |
-0.420 |
3,163 |
10,996 |
+1,061 |
Dec15 |
150210 |
68.950 |
69.385 |
67.885 |
68.500 |
-0.300 |
688 |
3,917 |
+278 |
Total Volume and Open Interest |
43,830 |
195,378 |
-1,105 |
Class III Milk(CME) |
Feb15 |
150210 |
15.78 |
15.83 |
15.75 |
15.75 |
-0.03 |
245 |
6,025 |
+127 |
Mar15 |
150210 |
15.56 |
15.60 |
15.00 |
15.11 |
-0.40 |
390 |
5,761 |
+47 |
Apr15 |
150210 |
15.47 |
15.50 |
14.94 |
15.00 |
-0.46 |
302 |
5,234 |
+114 |
May15 |
150210 |
15.47 |
15.48 |
15.15 |
15.22 |
-0.27 |
235 |
4,725 |
+67 |
Jun15 |
150210 |
15.85 |
15.86 |
15.56 |
15.63 |
-0.27 |
196 |
4,542 |
+95 |
Jul15 |
150210 |
16.44 |
16.44 |
16.29 |
16.31 |
-0.14 |
82 |
3,504 |
+34 |
Aug15 |
150210 |
16.90 |
16.91 |
16.86 |
16.86 |
-0.09 |
29 |
3,008 |
-3 |
Sep15 |
150210 |
17.07 |
17.09 |
16.96 |
16.96 |
-0.13 |
44 |
2,868 |
-3 |
Oct15 |
150210 |
17.20 |
17.20 |
17.15 |
17.15 |
-0.06 |
17 |
2,589 |
-2 |
Nov15 |
150210 |
17.04 |
17.04 |
16.96 |
16.98 |
-0.07 |
31 |
2,450 |
+5 |
Dec15 |
150210 |
16.68 |
16.68 |
16.68 |
16.68 |
+0.02 |
14 |
2,240 |
-3 |
Jan16 |
150210 |
16.64 |
16.64 |
16.64 |
16.64 |
unch |
4 |
249 |
-1 |
Feb16 |
150210 |
16.48 |
16.51 |
16.48 |
16.50 |
-0.08 |
0 |
120 |
+0 |
Total Volume and Open Interest |
1,597 |
43,728 |
+481 |
Cocoa(ICE) |
Mar15 |
150210 |
2864 |
2872 |
2825 |
2863 |
-4 |
17,470 |
27,111 |
-13,838 |
May15 |
150210 |
2869 |
2875 |
2830 |
2868 |
+2 |
20,259 |
79,162 |
+3,217 |
Jul15 |
150210 |
2860 |
2866 |
2823 |
2859 |
+2 |
3,863 |
30,457 |
+599 |
Sep15 |
150210 |
2850 |
2851 |
2810 |
2846 |
+1 |
1,761 |
18,609 |
+203 |
Dec15 |
150210 |
2830 |
2830 |
2791 |
2826 |
+1 |
1,606 |
19,361 |
+37 |
Mar16 |
150210 |
2807 |
2807 |
2765 |
2801 |
-3 |
536 |
11,440 |
+202 |
May16 |
150210 |
2788 |
2791 |
2755 |
2789 |
-3 |
22 |
1,810 |
+9 |
Total Volume and Open Interest |
45,584 |
188,255 |
-9,509 |
Coffee "C"(ICE) |
Mar15 |
150210 |
167.05 |
169.25 |
158.80 |
159.40 |
-8.20 |
25,056 |
54,617 |
-5,183 |
May15 |
150210 |
169.55 |
172.00 |
161.60 |
162.25 |
-8.15 |
18,137 |
49,576 |
+5,270 |
Jul15 |
150210 |
172.30 |
174.50 |
164.45 |
164.90 |
-8.15 |
3,297 |
26,564 |
+883 |
Sep15 |
150210 |
174.50 |
176.80 |
166.75 |
167.30 |
-8.05 |
910 |
18,518 |
+70 |
Dec15 |
150210 |
179.55 |
179.90 |
169.95 |
170.55 |
-7.95 |
640 |
11,181 |
+111 |
Mar16 |
150210 |
179.00 |
179.00 |
172.55 |
172.55 |
-7.90 |
110 |
2,279 |
+66 |
Total Volume and Open Interest |
48,281 |
170,979 |
+1,256 |
Orange Juice(ICE) |
Mar15 |
150210 |
140.40 |
141.45 |
135.60 |
135.85 |
-4.85 |
628 |
6,766 |
-254 |
May15 |
150210 |
139.85 |
140.05 |
135.00 |
135.20 |
-4.15 |
364 |
4,237 |
+282 |
Jul15 |
150210 |
138.15 |
138.15 |
135.95 |
136.00 |
-3.75 |
38 |
592 |
+28 |
Sep15 |
150210 |
136.90 |
137.70 |
136.90 |
137.05 |
-3.40 |
8 |
213 |
-1 |
Nov15 |
150210 |
138.95 |
138.95 |
138.95 |
138.95 |
-2.75 |
0 |
29 |
+0 |
Jan16 |
150210 |
140.65 |
140.65 |
140.65 |
140.65 |
-2.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,038 |
11,849 |
+55 |
Sugar #11(ICE) |
Mar15 |
150210 |
14.82 |
15.02 |
14.63 |
14.71 |
-0.11 |
104,616 |
270,107 |
-26,657 |
May15 |
150210 |
14.85 |
14.94 |
14.57 |
14.69 |
-0.10 |
86,338 |
272,380 |
+18,807 |
Jul15 |
150210 |
14.98 |
15.09 |
14.77 |
14.84 |
-0.10 |
29,529 |
139,114 |
+5,501 |
Oct15 |
150210 |
15.35 |
15.45 |
15.14 |
15.20 |
-0.11 |
14,868 |
83,105 |
+2,153 |
Mar16 |
150210 |
16.20 |
16.30 |
16.00 |
16.06 |
-0.10 |
5,758 |
55,351 |
+1,124 |
May16 |
150210 |
16.22 |
16.33 |
16.01 |
16.08 |
-0.11 |
561 |
9,197 |
+25 |
Jul16 |
150210 |
16.15 |
16.27 |
15.92 |
15.98 |
-0.15 |
427 |
11,281 |
-74 |
Oct16 |
150210 |
16.22 |
16.30 |
16.00 |
16.06 |
-0.15 |
168 |
10,920 |
+118 |
Total Volume and Open Interest |
242,366 |
861,104 |
+978 |
London Cocoa(LCE) |
Mar15 |
150210 |
2008 |
2010 |
1976 |
1993 |
-15 |
8,947 |
56,782 |
-2,448 |
May15 |
150210 |
1979 |
1979 |
1948 |
1967 |
-10 |
10,116 |
65,272 |
+304 |
Jul15 |
150210 |
1962 |
1962 |
1932 |
1950 |
-9 |
3,798 |
29,903 |
+79 |
Sep15 |
150210 |
1944 |
1944 |
1917 |
1934 |
-9 |
3,265 |
33,376 |
+287 |
Dec15 |
150210 |
1912 |
1912 |
1884 |
1904 |
-9 |
3,201 |
26,693 |
+101 |
Mar16 |
150210 |
1886 |
1886 |
1856 |
1877 |
-9 |
2,237 |
22,748 |
+1,434 |
May16 |
150210 |
1867 |
1867 |
1843 |
1859 |
-12 |
41 |
1,245 |
+13 |
Total Volume and Open Interest |
31,621 |
236,085 |
-235 |
London Sugar(LCE) |
May15 |
150210 |
392.00 |
393.40 |
386.00 |
387.80 |
-1.90 |
7,504 |
33,230 |
+1,174 |
Aug15 |
150210 |
398.70 |
398.70 |
392.00 |
393.50 |
-1.80 |
1,142 |
12,088 |
+181 |
Oct15 |
150210 |
406.50 |
406.50 |
399.90 |
401.50 |
-1.60 |
133 |
4,060 |
+39 |
Dec15 |
150210 |
412.80 |
413.80 |
410.20 |
411.30 |
-1.10 |
16 |
1,687 |
-1 |
Mar16 |
150210 |
421.40 |
422.80 |
418.90 |
420.20 |
-1.30 |
21 |
1,501 |
+17 |
Total Volume and Open Interest |
19,262 |
74,957 |
-1,819 |
Cotton(ICE) |
Mar15 |
150210 |
62.55 |
63.44 |
62.13 |
62.51 |
+0.21 |
23,273 |
81,156 |
-13,382 |
May15 |
150210 |
62.73 |
63.45 |
62.25 |
62.89 |
+0.16 |
18,463 |
74,501 |
+2,755 |
Jul15 |
150210 |
63.28 |
63.66 |
62.70 |
63.37 |
+0.17 |
2,568 |
25,112 |
+1,007 |
Oct15 |
150210 |
64.01 |
64.01 |
63.75 |
63.88 |
-0.04 |
0 |
10 |
+0 |
Dec15 |
150210 |
63.99 |
64.37 |
63.50 |
63.88 |
-0.07 |
1,246 |
21,673 |
+601 |
Mar16 |
150210 |
64.60 |
64.70 |
64.04 |
64.23 |
-0.30 |
148 |
1,718 |
+103 |
Total Volume and Open Interest |
45,730 |
204,613 |
-8,885 |
Lumber(CME) |
Mar15 |
150210 |
318.4 |
319.5 |
315.7 |
317.8 |
-3.0 |
641 |
2,925 |
-312 |
May15 |
150210 |
316.0 |
316.9 |
313.5 |
315.2 |
-1.4 |
511 |
2,480 |
+217 |
Jul15 |
150210 |
318.1 |
319.0 |
317.7 |
318.1 |
-2.9 |
1 |
43 |
-1 |
Sep15 |
150210 |
318.0 |
319.0 |
318.0 |
318.0 |
-3.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,153 |
5,452 |
-96 |
Crude Oil(NYM) |
Mar15 |
150210 |
52.43 |
52.65 |
49.86 |
50.02 |
-2.84 |
584,976 |
393,894 |
-50,145 |
Apr15 |
150210 |
53.25 |
53.45 |
50.75 |
50.93 |
-2.74 |
189,105 |
231,761 |
+19,219 |
May15 |
150210 |
54.28 |
54.49 |
51.98 |
52.16 |
-2.55 |
82,786 |
107,636 |
+9,167 |
Jun15 |
150210 |
55.40 |
55.59 |
53.22 |
53.43 |
-2.39 |
110,531 |
175,544 |
-192 |
Jul15 |
150210 |
56.28 |
56.75 |
54.47 |
54.72 |
-2.25 |
38,485 |
61,190 |
-202 |
Aug15 |
150210 |
57.66 |
57.85 |
55.65 |
55.90 |
-2.15 |
21,584 |
52,265 |
+1,743 |
Sep15 |
150210 |
58.14 |
58.80 |
56.63 |
56.90 |
-2.07 |
28,963 |
76,646 |
+308 |
Oct15 |
150210 |
59.10 |
59.58 |
57.45 |
57.74 |
-1.98 |
9,002 |
43,209 |
-740 |
Nov15 |
150210 |
59.60 |
60.27 |
58.21 |
58.47 |
-1.90 |
5,876 |
35,179 |
+5 |
Dec15 |
150210 |
60.50 |
60.90 |
58.85 |
59.13 |
-1.83 |
75,767 |
207,226 |
-731 |
Jan16 |
150210 |
60.77 |
61.40 |
59.48 |
59.68 |
-1.78 |
2,595 |
41,055 |
+87 |
Feb16 |
150210 |
61.21 |
61.21 |
59.99 |
60.24 |
-1.73 |
1,259 |
16,318 |
+113 |
Mar16 |
150210 |
61.75 |
61.75 |
60.75 |
60.78 |
-1.67 |
11,641 |
29,449 |
+1,098 |
Apr16 |
150210 |
62.90 |
62.90 |
61.21 |
61.21 |
-1.60 |
619 |
8,609 |
+68 |
May16 |
150210 |
62.15 |
62.17 |
61.55 |
61.55 |
-1.53 |
588 |
9,440 |
+29 |
Jun16 |
150210 |
62.88 |
63.40 |
61.61 |
61.89 |
-1.45 |
12,369 |
48,617 |
+192 |
Total Volume and Open Interest |
1,214,382 |
1,741,380 |
-21,712 |
e-miNY Crude Oil(NYM) |
Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
Mar15 |
150210 |
52.375 |
52.625 |
49.875 |
50.025 |
-2.825 |
23,218 |
3,663 |
-275 |
Apr15 |
150210 |
53.225 |
53.450 |
50.800 |
50.925 |
-2.750 |
1,384 |
1,561 |
+226 |
May15 |
150210 |
54.350 |
54.400 |
52.000 |
52.150 |
-2.550 |
327 |
395 |
+50 |
Jun15 |
150210 |
55.400 |
55.400 |
53.250 |
53.425 |
-2.400 |
312 |
221 |
-11 |
Jul15 |
150210 |
55.975 |
55.975 |
54.500 |
54.725 |
-2.250 |
174 |
115 |
-17 |
Aug15 |
150210 |
57.625 |
57.625 |
55.900 |
55.900 |
-2.150 |
96 |
78 |
-10 |
Sep15 |
150210 |
58.550 |
58.550 |
56.900 |
56.900 |
-2.075 |
60 |
69 |
-8 |
Oct15 |
150210 |
58.675 |
58.675 |
57.750 |
57.750 |
-1.975 |
46 |
28 |
+6 |
Nov15 |
150210 |
59.325 |
59.325 |
58.475 |
58.475 |
-1.900 |
18 |
46 |
+6 |
Total Volume and Open Interest |
25,652 |
6,392 |
-31 |
NY Harbor ULSD(NYM) |
Mar15 |
150210 |
186.45 |
187.17 |
182.24 |
183.27 |
-4.02 |
64,500 |
106,754 |
-3,963 |
Apr15 |
150210 |
184.38 |
184.70 |
179.76 |
180.79 |
-3.93 |
42,065 |
64,586 |
+3,179 |
May15 |
150210 |
183.74 |
184.53 |
179.80 |
180.76 |
-3.90 |
22,950 |
39,714 |
+3,907 |
Jun15 |
150210 |
183.68 |
185.23 |
180.48 |
181.51 |
-3.79 |
17,667 |
43,456 |
+455 |
Jul15 |
150210 |
186.20 |
186.64 |
182.55 |
183.26 |
-3.63 |
5,945 |
20,528 |
+947 |
Aug15 |
150210 |
186.30 |
188.31 |
184.22 |
185.15 |
-3.45 |
2,675 |
9,894 |
+63 |
Sep15 |
150210 |
189.60 |
190.16 |
186.70 |
187.23 |
-3.31 |
3,068 |
14,118 |
-157 |
Oct15 |
150210 |
190.39 |
192.27 |
189.09 |
189.41 |
-3.16 |
1,663 |
15,679 |
+481 |
Nov15 |
150210 |
193.40 |
194.10 |
191.12 |
191.23 |
-3.00 |
745 |
9,704 |
+73 |
Dec15 |
150210 |
194.97 |
195.78 |
192.02 |
192.89 |
-2.83 |
5,116 |
34,057 |
-499 |
Jan16 |
150210 |
197.05 |
197.08 |
194.23 |
194.50 |
-2.69 |
537 |
5,646 |
+214 |
Feb16 |
150210 |
197.04 |
197.48 |
194.58 |
195.22 |
-2.60 |
140 |
3,353 |
+6 |
Mar16 |
150210 |
197.10 |
197.63 |
195.27 |
195.27 |
-2.49 |
95 |
4,320 |
+43 |
Apr16 |
150210 |
195.87 |
196.00 |
194.66 |
194.66 |
-2.42 |
77 |
2,038 |
+30 |
Total Volume and Open Interest |
169,670 |
389,672 |
+4,828 |
RBOB Gasoline(NYM) |
Mar15 |
150210 |
157.81 |
158.93 |
153.89 |
155.23 |
-2.59 |
69,603 |
108,318 |
-9,278 |
Apr15 |
150210 |
182.66 |
183.50 |
178.51 |
179.79 |
-3.01 |
47,119 |
73,151 |
+7,873 |
May15 |
150210 |
184.20 |
185.18 |
180.48 |
181.60 |
-3.05 |
27,438 |
47,454 |
+1,745 |
Jun15 |
150210 |
183.19 |
185.61 |
180.83 |
182.04 |
-3.11 |
13,839 |
43,738 |
+465 |
Jul15 |
150210 |
183.08 |
184.87 |
180.29 |
181.50 |
-3.15 |
8,615 |
16,149 |
+1,117 |
Aug15 |
150210 |
182.71 |
183.50 |
179.07 |
180.03 |
-3.15 |
5,221 |
12,480 |
+633 |
Sep15 |
150210 |
179.43 |
181.00 |
176.87 |
177.62 |
-3.22 |
4,709 |
19,277 |
-948 |
Oct15 |
150210 |
169.14 |
169.42 |
165.33 |
165.99 |
-3.24 |
2,366 |
11,786 |
-247 |
Nov15 |
150210 |
164.41 |
164.45 |
162.60 |
163.80 |
-3.42 |
1,727 |
6,050 |
-227 |
Dec15 |
150210 |
164.58 |
166.55 |
161.68 |
162.80 |
-3.57 |
3,204 |
30,226 |
-345 |
Total Volume and Open Interest |
184,495 |
378,570 |
+898 |
e-miNY RBOB Gasoline(NYM) |
Mar15 |
150210 |
156.50 |
156.50 |
155.20 |
155.20 |
-2.60 |
0 |
1 |
+0 |
Apr15 |
150210 |
179.80 |
179.80 |
179.79 |
179.80 |
-3.00 |
0 |
1 |
+0 |
May15 |
150210 |
181.60 |
181.60 |
181.60 |
181.60 |
-3.10 |
|
|
|
Jun15 |
150210 |
182.00 |
182.04 |
182.00 |
182.00 |
-3.20 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Mar15 |
150210 |
2.620 |
2.746 |
2.609 |
2.677 |
+0.080 |
132,146 |
263,223 |
-28,313 |
Apr15 |
150210 |
2.643 |
2.766 |
2.639 |
2.704 |
+0.079 |
79,312 |
156,413 |
+6,913 |
May15 |
150210 |
2.686 |
2.805 |
2.686 |
2.749 |
+0.077 |
60,466 |
124,263 |
+12,601 |
Jun15 |
150210 |
2.732 |
2.848 |
2.732 |
2.796 |
+0.072 |
20,118 |
51,536 |
+1,402 |
Jul15 |
150210 |
2.805 |
2.908 |
2.805 |
2.857 |
+0.070 |
15,072 |
49,166 |
+1,589 |
Aug15 |
150210 |
2.829 |
2.921 |
2.827 |
2.872 |
+0.069 |
5,310 |
33,947 |
+264 |
Sep15 |
150210 |
2.815 |
2.911 |
2.811 |
2.863 |
+0.068 |
7,306 |
48,802 |
+306 |
Oct15 |
150210 |
2.859 |
2.941 |
2.844 |
2.894 |
+0.067 |
16,771 |
66,451 |
+1,160 |
Nov15 |
150210 |
2.971 |
3.050 |
2.958 |
3.002 |
+0.062 |
2,498 |
32,173 |
+337 |
Dec15 |
150210 |
3.146 |
3.226 |
3.140 |
3.190 |
+0.056 |
980 |
34,629 |
-138 |
Jan16 |
150210 |
3.280 |
3.359 |
3.280 |
3.324 |
+0.051 |
6,370 |
42,040 |
+570 |
Feb16 |
150210 |
3.274 |
3.329 |
3.274 |
3.313 |
+0.049 |
517 |
9,647 |
+197 |
Mar16 |
150210 |
3.244 |
3.301 |
3.241 |
3.278 |
+0.046 |
3,262 |
15,267 |
+1,580 |
Apr16 |
150210 |
3.103 |
3.154 |
3.103 |
3.136 |
+0.041 |
552 |
13,125 |
-97 |
May16 |
150210 |
3.123 |
3.144 |
3.120 |
3.144 |
+0.038 |
54 |
5,321 |
-8 |
Jun16 |
150210 |
3.155 |
3.186 |
3.155 |
3.186 |
+0.037 |
20 |
6,428 |
+10 |
Total Volume and Open Interest |
350,867 |
1,015,518 |
-1,597 |
Brent Crude Oil(ICE) |
Mar15 |
150210 |
57.79 |
58.57 |
56.11 |
56.43 |
-1.91 |
253,313 |
163,208 |
-12,300 |
Apr15 |
150210 |
58.87 |
59.62 |
57.19 |
57.49 |
-1.84 |
190,948 |
333,617 |
-5,602 |
May15 |
150210 |
59.91 |
60.71 |
58.35 |
58.64 |
-1.82 |
70,884 |
222,853 |
+12,591 |
Jun15 |
150210 |
61.03 |
61.75 |
59.44 |
59.73 |
-1.80 |
80,469 |
207,430 |
+3,274 |
Jul15 |
150210 |
62.01 |
62.74 |
60.50 |
60.79 |
-1.74 |
20,808 |
89,242 |
-1,460 |
Aug15 |
150210 |
62.97 |
63.66 |
61.50 |
61.80 |
-1.67 |
15,006 |
61,642 |
+1,403 |
Sep15 |
150210 |
63.84 |
64.53 |
62.40 |
62.71 |
-1.62 |
17,662 |
76,001 |
+727 |
Oct15 |
150210 |
64.45 |
65.30 |
63.20 |
63.54 |
-1.56 |
7,322 |
47,450 |
-563 |
Nov15 |
150210 |
65.18 |
66.03 |
63.98 |
64.30 |
-1.53 |
7,257 |
37,295 |
+582 |
Dec15 |
150210 |
66.03 |
66.74 |
64.65 |
64.99 |
-1.50 |
63,979 |
210,005 |
+6,818 |
Jan16 |
150210 |
65.57 |
65.60 |
65.33 |
65.60 |
-1.48 |
3,863 |
48,911 |
+355 |
Feb16 |
150210 |
67.23 |
67.23 |
66.08 |
66.17 |
-1.44 |
1,812 |
29,910 |
+553 |
Mar16 |
150210 |
66.87 |
67.26 |
66.59 |
66.66 |
-1.41 |
4,125 |
30,462 |
-360 |
Apr16 |
150210 |
67.16 |
67.16 |
67.16 |
67.16 |
-1.40 |
1,953 |
24,850 |
+136 |
Total Volume and Open Interest |
780,453 |
1,868,893 |
+9,197 |
Gas Oil(ICE) |
Feb15 |
150210 |
562.75 |
567.25 |
552.50 |
557.00 |
-13.00 |
31,102 |
26,947 |
-9,768 |
Mar15 |
150210 |
561.75 |
563.25 |
548.00 |
553.00 |
-12.50 |
127,758 |
132,185 |
-8,131 |
Apr15 |
150210 |
559.00 |
561.00 |
546.00 |
551.75 |
-11.25 |
83,064 |
92,446 |
+5,945 |
May15 |
150210 |
557.25 |
562.25 |
548.75 |
553.25 |
-10.00 |
34,545 |
42,637 |
+4,633 |
Jun15 |
150210 |
561.00 |
565.25 |
550.00 |
556.25 |
-8.75 |
37,457 |
64,256 |
-1,737 |
Jul15 |
150210 |
562.00 |
570.00 |
556.50 |
561.00 |
-8.25 |
8,580 |
20,265 |
+788 |
Aug15 |
150210 |
569.75 |
574.75 |
562.00 |
566.25 |
-7.75 |
5,278 |
18,339 |
+278 |
Sep15 |
150210 |
574.75 |
580.00 |
566.50 |
571.50 |
-7.75 |
7,821 |
16,650 |
+573 |
Oct15 |
150210 |
578.25 |
585.75 |
573.25 |
577.50 |
-7.25 |
4,494 |
16,762 |
+126 |
Nov15 |
150210 |
581.00 |
589.25 |
577.50 |
581.25 |
-7.00 |
1,768 |
12,518 |
+73 |
Total Volume and Open Interest |
364,238 |
601,905 |
-6,233 |
Ethanol(CBOT) |
Mar15 |
150210 |
1.451 |
1.473 |
1.445 |
1.463 |
+0.006 |
178 |
2,041 |
-44 |
Apr15 |
150210 |
1.470 |
1.490 |
1.465 |
1.484 |
+0.006 |
102 |
1,240 |
-27 |
May15 |
150210 |
1.497 |
1.500 |
1.490 |
1.500 |
+0.006 |
25 |
733 |
+18 |
Jun15 |
150210 |
1.501 |
1.505 |
1.496 |
1.505 |
+0.002 |
18 |
1,340 |
+8 |
Jul15 |
150210 |
1.504 |
1.508 |
1.504 |
1.508 |
+0.001 |
16 |
493 |
+11 |
Aug15 |
150210 |
1.502 |
1.507 |
1.502 |
1.507 |
-0.001 |
0 |
488 |
+0 |
Sep15 |
150210 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.001 |
0 |
257 |
+0 |
Oct15 |
150210 |
1.487 |
1.487 |
1.487 |
1.487 |
-0.001 |
4 |
262 |
+0 |
Total Volume and Open Interest |
343 |
6,969 |
-34 |
WTI Crude Oil(ICE) |
Mar15 |
150210 |
52.37 |
52.57 |
49.86 |
50.02 |
-2.84 |
83,776 |
71,236 |
-4,181 |
Apr15 |
150210 |
52.99 |
53.36 |
50.75 |
50.93 |
-2.74 |
59,135 |
61,620 |
+3,544 |
May15 |
150210 |
54.17 |
54.44 |
51.99 |
52.16 |
-2.55 |
25,767 |
35,094 |
+1,051 |
Jun15 |
150210 |
55.35 |
55.59 |
53.27 |
53.43 |
-2.39 |
36,332 |
73,268 |
-946 |
Jul15 |
150210 |
56.24 |
56.52 |
54.72 |
54.72 |
-2.25 |
8,095 |
19,105 |
+630 |
Aug15 |
150210 |
57.42 |
57.61 |
55.78 |
55.90 |
-2.15 |
3,428 |
8,227 |
+278 |
Sep15 |
150210 |
58.35 |
58.55 |
56.90 |
56.90 |
-2.07 |
3,904 |
21,713 |
+1,451 |
Oct15 |
150210 |
59.12 |
59.12 |
57.57 |
57.74 |
-1.98 |
1,132 |
4,353 |
-64 |
Nov15 |
150210 |
58.89 |
58.89 |
58.29 |
58.47 |
-1.90 |
1,031 |
7,341 |
-333 |
Dec15 |
150210 |
60.37 |
60.89 |
58.84 |
59.13 |
-1.83 |
14,216 |
83,953 |
+652 |
Jan16 |
150210 |
59.68 |
59.68 |
59.68 |
59.68 |
-1.78 |
373 |
7,831 |
+158 |
Feb16 |
150210 |
60.24 |
60.24 |
60.24 |
60.24 |
-1.73 |
187 |
960 |
+14 |
Mar16 |
150210 |
61.65 |
61.65 |
60.78 |
60.78 |
-1.67 |
246 |
2,862 |
+73 |
Apr16 |
150210 |
61.21 |
61.21 |
61.21 |
61.21 |
-1.60 |
67 |
2,774 |
+48 |
May16 |
150210 |
61.55 |
61.55 |
61.55 |
61.55 |
-1.53 |
18 |
2,377 |
-6 |
Jun16 |
150210 |
63.32 |
63.32 |
61.89 |
61.89 |
-1.45 |
265 |
16,419 |
+38 |
Total Volume and Open Interest |
245,049 |
481,933 |
+2,541 |
US Dollar Index(ICE) |
Mar15 |
150210 |
94.630 |
94.980 |
94.450 |
94.853 |
+0.270 |
48,614 |
109,828 |
-2,433 |
Jun15 |
150210 |
95.360 |
95.730 |
95.230 |
95.607 |
+0.283 |
1,313 |
7,381 |
+223 |
Sep15 |
150210 |
96.340 |
96.340 |
96.000 |
96.103 |
+0.283 |
5 |
1,093 |
+0 |
Total Volume and Open Interest |
49,959 |
118,585 |
-2,183 |
Australian Dollar(CME) |
Mar15 |
150210 |
77.81 |
78.25 |
77.31 |
77.55 |
-0.39 |
121,081 |
121,334 |
-4,889 |
Jun15 |
150210 |
77.36 |
77.75 |
76.90 |
77.12 |
-0.39 |
213 |
1,436 |
+26 |
Sep15 |
150210 |
76.76 |
76.76 |
76.76 |
76.76 |
-0.39 |
0 |
52 |
+0 |
Total Volume and Open Interest |
121,294 |
122,849 |
-4,863 |
British Pound(CME) |
Mar15 |
150210 |
152.08 |
152.73 |
151.93 |
152.51 |
+0.21 |
89,969 |
178,078 |
-1,240 |
Jun15 |
150210 |
152.32 |
152.54 |
151.86 |
152.42 |
+0.21 |
161 |
1,171 |
+17 |
Sep15 |
150210 |
152.36 |
152.36 |
152.36 |
152.36 |
+0.20 |
0 |
32 |
+0 |
Total Volume and Open Interest |
90,135 |
179,319 |
-1,227 |
Canadian Dollar(CME) |
Mar15 |
150210 |
80.15 |
80.27 |
79.16 |
79.34 |
-0.93 |
68,062 |
101,386 |
-395 |
Jun15 |
150210 |
80.10 |
80.19 |
79.12 |
79.27 |
-0.92 |
504 |
9,104 |
-33 |
Sep15 |
150210 |
79.85 |
80.02 |
79.08 |
79.24 |
-0.91 |
23 |
1,793 |
+11 |
Dec15 |
150210 |
79.70 |
79.81 |
79.25 |
79.25 |
-0.89 |
17 |
845 |
+15 |
Total Volume and Open Interest |
68,625 |
113,226 |
-383 |
Japanese Yen(CME) |
Mar15 |
150210 |
84.35 |
84.49 |
83.62 |
83.75 |
-0.73 |
203,878 |
207,964 |
+9,115 |
Jun15 |
150210 |
84.47 |
84.57 |
83.74 |
83.85 |
-0.73 |
319 |
4,247 |
+76 |
Sep15 |
150210 |
84.30 |
84.30 |
83.95 |
83.99 |
-0.73 |
3 |
73 |
+3 |
Total Volume and Open Interest |
204,252 |
212,447 |
+9,206 |
Swiss Franc(CME) |
Mar15 |
150210 |
108.31 |
108.71 |
107.92 |
108.10 |
-0.64 |
13,558 |
32,684 |
-1,569 |
Jun15 |
150210 |
108.93 |
108.97 |
108.45 |
108.61 |
-0.63 |
423 |
2,285 |
-3 |
Sep15 |
150210 |
109.31 |
109.31 |
108.89 |
109.13 |
-0.68 |
6 |
369 |
+3 |
Total Volume and Open Interest |
13,990 |
35,419 |
-1,567 |
EuroFX(CME) |
Mar15 |
150210 |
113.28 |
113.50 |
112.77 |
113.17 |
-0.24 |
216,874 |
440,031 |
-12,910 |
Jun15 |
150210 |
113.44 |
113.61 |
112.93 |
113.30 |
-0.24 |
2,155 |
7,323 |
-238 |
Sep15 |
150210 |
113.57 |
113.60 |
113.11 |
113.49 |
-0.23 |
72 |
689 |
-39 |
Total Volume and Open Interest |
219,115 |
448,284 |
-13,188 |
Mexican Peso(CME) |
Feb15 |
150210 |
667.88 |
667.88 |
667.88 |
667.88 |
-7.25 |
|
|
|
Mar15 |
150210 |
672.25 |
674.62 |
665.50 |
666.62 |
-7.12 |
43,767 |
118,038 |
+379 |
Total Volume and Open Interest |
44,283 |
172,694 |
+490 |
Brazilian Real(CME) |
Mar15 |
150210 |
359.25 |
359.25 |
350.55 |
352.60 |
-5.15 |
1,096 |
18,777 |
-653 |
Apr15 |
150210 |
349.40 |
349.40 |
347.60 |
349.40 |
-5.05 |
0 |
182 |
+0 |
May15 |
150210 |
346.70 |
346.70 |
345.70 |
346.70 |
-4.90 |
1 |
2 |
+1 |
Jun15 |
150210 |
342.50 |
343.65 |
342.50 |
343.65 |
-4.90 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,097 |
28,121 |
-652 |
30-Year T-Bonds(CBOT) |
Mar15 |
150210 |
147~040 |
147~110 |
146~190 |
146~280 |
-0~230 |
479,682 |
688,114 |
-2,055 |
Jun15 |
150210 |
163~210 |
164~120 |
162~260 |
163~040 |
-1~080 |
1,161 |
6,810 |
+187 |
Sep15 |
150210 |
161~200 |
162~280 |
161~200 |
161~200 |
-1~080 |
|
|
|
Total Volume and Open Interest |
480,843 |
694,924 |
-1,868 |
10-Year T-Notes(CBOT) |
Mar15 |
150210 |
128~140 |
128~195 |
128~040 |
128~115 |
-0~080 |
1,812,969 |
2,589,442 |
-2,174 |
Jun15 |
150210 |
127~285 |
127~315 |
127~155 |
127~230 |
-0~085 |
12,288 |
40,128 |
+849 |
Sep15 |
150210 |
127~095 |
127~180 |
127~095 |
127~095 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,825,257 |
2,629,575 |
-1,325 |
5-Year T-Notes(CBOT) |
Mar15 |
150210 |
119~244 |
119~276 |
119~186 |
119~236 |
-0~040 |
1,255,475 |
1,901,806 |
+71,708 |
Jun15 |
150210 |
119~010 |
119~050 |
118~290 |
119~016 |
-0~044 |
2,290 |
6,098 |
+337 |
Sep15 |
150210 |
119~016 |
119~016 |
119~016 |
119~016 |
-0~044 |
|
|
|
Total Volume and Open Interest |
1,257,765 |
1,907,904 |
+72,045 |
2 Year T-Notes(CBOT) |
Mar15 |
150210 |
109~164 |
109~170 |
109~150 |
109~162 |
-0~006 |
577,314 |
1,336,607 |
+23,387 |
Jun15 |
150210 |
109~030 |
109~036 |
109~012 |
109~030 |
-0~006 |
14,669 |
54,002 |
+6,725 |
Sep15 |
150210 |
109~030 |
109~036 |
109~030 |
109~030 |
-0~006 |
|
|
|
Total Volume and Open Interest |
591,983 |
1,390,609 |
+30,112 |
Eurodollars(CME) |
Mar15 |
150210 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
373,679 |
1,186,389 |
+2,102 |
Jun15 |
150210 |
99.575 |
99.580 |
99.565 |
99.570 |
-0.005 |
787,312 |
1,181,870 |
-1,442 |
Sep15 |
150210 |
99.370 |
99.380 |
99.360 |
99.365 |
-0.010 |
655,878 |
1,037,566 |
+11,079 |
Dec15 |
150210 |
99.130 |
99.150 |
99.115 |
99.130 |
-0.015 |
925,903 |
1,181,708 |
+60,630 |
Mar16 |
150210 |
98.900 |
98.920 |
98.875 |
98.900 |
-0.020 |
676,948 |
883,767 |
+1,458 |
Jun16 |
150210 |
98.675 |
98.700 |
98.650 |
98.680 |
-0.020 |
495,663 |
767,681 |
+25,857 |
Sep16 |
150210 |
98.470 |
98.495 |
98.440 |
98.475 |
-0.025 |
385,801 |
637,314 |
-7,026 |
Dec16 |
150210 |
98.295 |
98.320 |
98.255 |
98.295 |
-0.025 |
645,821 |
947,835 |
-11,776 |
Mar17 |
150210 |
98.150 |
98.180 |
98.110 |
98.155 |
-0.025 |
369,329 |
507,406 |
-276 |
Jun17 |
150210 |
98.020 |
98.050 |
97.975 |
98.025 |
-0.025 |
277,828 |
479,080 |
+11,894 |
Sep17 |
150210 |
97.915 |
97.945 |
97.870 |
97.920 |
-0.025 |
205,319 |
397,929 |
+7,096 |
Dec17 |
150210 |
97.820 |
97.850 |
97.775 |
97.825 |
-0.025 |
242,493 |
562,007 |
+12,797 |
Mar18 |
150210 |
97.750 |
97.780 |
97.710 |
97.755 |
-0.030 |
121,643 |
353,499 |
+3,090 |
Jun18 |
150210 |
97.685 |
97.715 |
97.645 |
97.690 |
-0.030 |
92,689 |
245,646 |
+2,759 |
Sep18 |
150210 |
97.645 |
97.655 |
97.585 |
97.630 |
-0.035 |
74,331 |
159,681 |
+514 |
Dec18 |
150210 |
97.580 |
97.600 |
97.525 |
97.575 |
-0.035 |
91,708 |
228,589 |
+721 |
Mar19 |
150210 |
97.540 |
97.555 |
97.490 |
97.530 |
-0.040 |
60,745 |
130,340 |
+1,503 |
Jun19 |
150210 |
97.500 |
97.515 |
97.445 |
97.485 |
-0.045 |
51,409 |
124,918 |
+506 |
Total Volume and Open Interest |
6,662,104 |
11,354,317 |
+126,333 |
Ultra T-Bond(CBOT) |
Mar15 |
150210 |
170~04 |
171~01 |
168~26 |
169~20 |
-1~13 |
153,070 |
496,181 |
-2,121 |
Jun15 |
150210 |
169~18 |
170~14 |
168~11 |
169~01 |
-1~13 |
4,613 |
15,254 |
+4,377 |
Sep15 |
150210 |
168~16 |
169~29 |
168~16 |
168~16 |
-1~13 |
|
|
|
Total Volume and Open Interest |
157,683 |
511,435 |
+2,256 |
30 Day Federal Funds(CBOT) |
Feb15 |
150210 |
99.880 |
99.880 |
99.880 |
99.880 |
unch |
2,216 |
68,482 |
+161 |
Mar15 |
150210 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
2,479 |
82,089 |
+966 |
Apr15 |
150210 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
23,357 |
77,184 |
+1,231 |
May15 |
150210 |
99.855 |
99.855 |
99.850 |
99.850 |
unch |
32,558 |
92,842 |
+1,688 |
Jun15 |
150210 |
99.810 |
99.815 |
99.810 |
99.810 |
unch |
9,247 |
58,685 |
+621 |
Jul15 |
150210 |
99.750 |
99.750 |
99.740 |
99.745 |
unch |
28,589 |
95,776 |
+2,946 |
Total Volume and Open Interest |
165,677 |
704,581 |
-1,557 |
3-Mth Euro-Yen(CME) |
Mar15 |
150210 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150210 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150210 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
|
|
|
Dec15 |
150210 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150210 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Jun16 |
150210 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Sep16 |
150210 |
99.450 |
99.450 |
99.450 |
99.450 |
unch |
|
|
|
Dec16 |
150210 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar17 |
150210 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Jun17 |
150210 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150210 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150210 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150210 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
33 |
+0 |
Mar16 |
150210 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
|
|
|
Jun16 |
150210 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
|
|
|
Sep16 |
150210 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
|
|
|
Dec16 |
150210 |
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 |
150210 |
147.48 |
147.49 |
146.99 |
147.11 |
-0.36 |
2,526 |
17,445 |
-814 |
Jun15 |
150210 |
146.91 |
146.91 |
146.91 |
146.91 |
-0.36 |
0 |
21 |
+0 |
Sep15 |
150210 |
146.34 |
146.34 |
146.34 |
146.34 |
-0.36 |
|
|
|
Total Volume and Open Interest |
2,526 |
17,467 |
-814 |
Euro-Bund(EUREX) |
Mar15 |
150210 |
158.62 |
158.80 |
158.18 |
158.46 |
-0.38 |
612,700 |
1,171,114 |
+9,818 |
Jun15 |
150210 |
156.39 |
156.39 |
155.98 |
156.22 |
-0.38 |
8,849 |
34,423 |
+6,758 |
Sep15 |
150210 |
155.88 |
155.88 |
155.76 |
155.76 |
-0.38 |
0 |
7 |
+0 |
Total Volume and Open Interest |
621,549 |
1,205,544 |
+16,576 |
Euro-Bobl(EUREX) |
Mar15 |
150210 |
130.90 |
130.96 |
130.86 |
130.90 |
-0.05 |
315,091 |
958,191 |
+4,132 |
Jun15 |
150210 |
129.04 |
129.09 |
129.03 |
129.06 |
-0.05 |
2,940 |
15,350 |
+2,823 |
Sep15 |
150210 |
130.60 |
130.60 |
130.60 |
130.60 |
-0.05 |
|
|
|
Total Volume and Open Interest |
318,031 |
973,541 |
+6,955 |
3-Mth Euribor(EUREX) |
Mar15 |
150210 |
99.945 |
99.945 |
99.945 |
99.945 |
+0.010 |
250 |
8,180 |
+109 |
Jun15 |
150210 |
99.940 |
99.950 |
99.940 |
99.950 |
+0.010 |
250 |
2,428 |
-188 |
Sep15 |
150210 |
99.955 |
99.960 |
99.955 |
99.960 |
+0.015 |
8 |
10,227 |
+5 |
Total Volume and Open Interest |
543 |
62,809 |
-39 |
Long Gilt(LIFFE) |
Mar15 |
150210 |
120~30 |
120~31 |
120~12 |
120~21 |
-0~17 |
210,887 |
410,418 |
-2,295 |
Jun15 |
150210 |
119~27 |
119~27 |
119~27 |
119~27 |
-0~17 |
|
|
|
Total Volume and Open Interest |
210,887 |
410,418 |
-2,295 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150210 |
99.42 |
99.42 |
99.41 |
99.42 |
+0.01 |
102,954 |
380,203 |
-2,443 |
Jun15 |
150210 |
99.38 |
99.38 |
99.36 |
99.37 |
unch |
195,861 |
392,726 |
-47,561 |
Sep15 |
150210 |
99.28 |
99.29 |
99.25 |
99.27 |
-0.01 |
255,157 |
449,345 |
-12,729 |
Dec15 |
150210 |
99.16 |
99.16 |
99.12 |
99.14 |
-0.02 |
287,492 |
364,447 |
+8,581 |
Mar16 |
150210 |
99.03 |
99.03 |
98.98 |
99.01 |
-0.02 |
272,477 |
362,726 |
+55,414 |
Jun16 |
150210 |
98.90 |
98.90 |
98.86 |
98.88 |
-0.02 |
186,199 |
214,917 |
-9,012 |
Total Volume and Open Interest |
1,849,706 |
3,190,510 |
-24,460 |
3-Mth Euribor(LIFFE) |
Mar15 |
150210 |
99.925 |
99.945 |
99.925 |
99.940 |
+0.010 |
29,020 |
409,978 |
+555 |
Jun15 |
150210 |
99.930 |
99.955 |
99.930 |
99.945 |
+0.010 |
27,733 |
319,821 |
-8,430 |
Sep15 |
150210 |
99.940 |
99.965 |
99.940 |
99.955 |
+0.010 |
16,478 |
332,807 |
+523 |
Total Volume and Open Interest |
255,683 |
2,892,213 |
-11,864 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150210 |
97.67 |
97.70 |
97.66 |
97.69 |
+0.02 |
36,175 |
165,023 |
-1,223 |
Jun15 |
150210 |
97.81 |
97.83 |
97.79 |
97.83 |
+0.02 |
41,165 |
201,801 |
+589 |
Sep15 |
150210 |
97.84 |
97.87 |
97.82 |
97.86 |
+0.02 |
34,813 |
167,755 |
-1,292 |
Dec15 |
150210 |
97.83 |
97.86 |
97.81 |
97.85 |
+0.02 |
23,595 |
134,862 |
+2,100 |
Mar16 |
150210 |
97.81 |
97.83 |
97.77 |
97.82 |
+0.01 |
9,848 |
100,438 |
+817 |
Jun16 |
150210 |
97.77 |
97.79 |
97.73 |
97.78 |
+0.01 |
6,706 |
63,332 |
-495 |
Sep16 |
150210 |
97.74 |
97.76 |
97.70 |
97.75 |
+0.01 |
3,406 |
36,986 |
+1,001 |
Dec16 |
150210 |
97.71 |
97.73 |
97.67 |
97.72 |
+0.01 |
3,295 |
33,610 |
+853 |
Mar17 |
150210 |
97.68 |
97.68 |
97.63 |
97.68 |
unch |
92 |
3,495 |
-1,030 |
Jun17 |
150210 |
97.64 |
97.65 |
97.63 |
97.65 |
unch |
100 |
4,726 |
+0 |
Total Volume and Open Interest |
159,377 |
916,525 |
+1,400 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150210 |
97.49 |
97.54 |
97.44 |
97.48 |
-0.01 |
110,649 |
694,862 |
-10,228 |
Jun15 |
150210 |
97.44 |
97.44 |
97.44 |
97.44 |
-0.01 |
|
|
|
Total Volume and Open Interest |
110,649 |
694,862 |
-10,228 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150210 |
98.05 |
98.08 |
98.02 |
98.05 |
unch |
211,532 |
721,363 |
+21,054 |
Jun15 |
150210 |
98.05 |
98.05 |
98.05 |
98.05 |
unch |
|
|
|
Total Volume and Open Interest |
211,532 |
721,363 |
+21,054 |
Gold(CMX) |
Feb15 |
150210 |
1237.5 |
1245.0 |
1231.2 |
1231.6 |
-9.2 |
432 |
786 |
-56 |
Apr15 |
150210 |
1238.3 |
1245.9 |
1230.6 |
1232.2 |
-9.3 |
205,095 |
276,159 |
-11,298 |
Jun15 |
150210 |
1239.6 |
1246.5 |
1231.7 |
1233.0 |
-9.3 |
4,182 |
53,456 |
-1,841 |
Aug15 |
150210 |
1236.1 |
1240.4 |
1232.8 |
1233.8 |
-9.3 |
1,236 |
14,737 |
-69 |
Oct15 |
150210 |
1241.0 |
1245.6 |
1234.5 |
1234.5 |
-9.3 |
182 |
4,005 |
+76 |
Dec15 |
150210 |
1242.4 |
1247.4 |
1235.0 |
1235.2 |
-9.4 |
1,512 |
25,857 |
-51 |
Feb16 |
150210 |
1247.3 |
1247.3 |
1236.2 |
1236.2 |
-9.5 |
48 |
3,424 |
+38 |
Apr16 |
150210 |
1238.4 |
1238.4 |
1237.3 |
1237.3 |
-9.6 |
7 |
666 |
-1 |
Jun16 |
150210 |
1239.0 |
1239.0 |
1238.8 |
1238.8 |
-9.5 |
834 |
4,572 |
-214 |
Aug16 |
150210 |
1240.4 |
1240.4 |
1240.4 |
1240.4 |
-9.5 |
5 |
3 |
+0 |
Oct16 |
150210 |
1242.2 |
1242.2 |
1242.2 |
1242.2 |
-9.5 |
0 |
25 |
+0 |
Dec16 |
150210 |
1248.6 |
1250.3 |
1244.1 |
1244.1 |
-9.5 |
120 |
6,735 |
+9 |
Total Volume and Open Interest |
215,338 |
401,110 |
-13,392 |
Silver(CMX) |
Mar15 |
150210 |
1696.5 |
1709.5 |
1671.5 |
1687.3 |
-19.7 |
61,739 |
90,242 |
-2,731 |
May15 |
150210 |
1703.5 |
1711.5 |
1677.5 |
1691.8 |
-19.7 |
9,284 |
24,461 |
+3,119 |
Jul15 |
150210 |
1712.5 |
1712.5 |
1682.0 |
1695.3 |
-19.7 |
2,101 |
15,085 |
+565 |
Sep15 |
150210 |
1700.5 |
1703.5 |
1697.5 |
1698.3 |
-19.7 |
508 |
6,965 |
+302 |
Dec15 |
150210 |
1704.5 |
1717.0 |
1692.0 |
1702.3 |
-19.7 |
1,528 |
19,292 |
+229 |
Mar16 |
150210 |
1724.0 |
1724.0 |
1706.8 |
1706.8 |
-19.7 |
1 |
1,292 |
+0 |
May16 |
150210 |
1710.4 |
1710.4 |
1710.4 |
1710.4 |
-19.7 |
1 |
73 |
+0 |
Total Volume and Open Interest |
75,263 |
166,725 |
+1,429 |
Platinum(NYMEX) |
Apr15 |
150210 |
1216.8 |
1225.7 |
1204.5 |
1207.3 |
-13.1 |
13,821 |
61,319 |
-344 |
Jul15 |
150210 |
1223.5 |
1223.5 |
1208.4 |
1208.8 |
-13.2 |
158 |
2,435 |
+53 |
Oct15 |
150210 |
1215.0 |
1215.0 |
1210.2 |
1210.2 |
-13.0 |
6 |
64 |
+0 |
Jan16 |
150210 |
1214.9 |
1214.9 |
1214.9 |
1214.9 |
-13.0 |
1 |
9 |
+1 |
Total Volume and Open Interest |
13,989 |
63,840 |
-296 |
Palladium(NYMEX) |
Mar15 |
150210 |
779.50 |
784.00 |
763.60 |
765.70 |
-13.95 |
3,781 |
29,839 |
-756 |
Jun15 |
150210 |
782.90 |
784.40 |
764.95 |
766.75 |
-13.85 |
773 |
4,112 |
+416 |
Sep15 |
150210 |
767.45 |
767.45 |
767.45 |
767.45 |
-13.85 |
1 |
3 |
+1 |
Total Volume and Open Interest |
4,557 |
33,955 |
-339 |
Copper(CMX) |
Mar15 |
150210 |
258.05 |
258.85 |
252.55 |
255.15 |
-2.90 |
51,374 |
98,891 |
-2,464 |
May15 |
150210 |
258.20 |
258.80 |
252.65 |
255.50 |
-2.70 |
15,693 |
47,669 |
+4,238 |
Jul15 |
150210 |
258.30 |
258.40 |
253.25 |
255.70 |
-2.65 |
2,931 |
14,790 |
+1,179 |
Sep15 |
150210 |
258.35 |
258.45 |
253.60 |
255.95 |
-2.60 |
1,237 |
10,834 |
-184 |
Dec15 |
150210 |
258.20 |
258.30 |
253.00 |
256.20 |
-2.50 |
736 |
3,809 |
+187 |
Total Volume and Open Interest |
72,524 |
182,308 |
+2,935 |
DJIA Index(CBOT) |
Mar15 |
150210 |
17704 |
17830 |
17691 |
17793 |
+112 |
242 |
11,761 |
+198 |
Jun15 |
150210 |
17716 |
17716 |
17604 |
17716 |
+112 |
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 |
150210 |
17692 |
17831 |
17658 |
17793 |
+112 |
147,162 |
105,858 |
-1,259 |
Jun15 |
150210 |
17630 |
17750 |
17630 |
17716 |
+112 |
28 |
390 |
+8 |
Sep15 |
150210 |
17626 |
17626 |
17626 |
17626 |
+112 |
0 |
11 |
+0 |
Dec15 |
150210 |
17536 |
17536 |
17536 |
17536 |
+112 |
0 |
27 |
+0 |
Total Volume and Open Interest |
147,190 |
106,286 |
-1,251 |
S & P 500(CME) |
Mar15 |
150210 |
2043.80 |
2066.00 |
2040.90 |
2062.20 |
+19.80 |
4,800 |
140,471 |
-813 |
Jun15 |
150210 |
2042.00 |
2057.70 |
2038.50 |
2054.60 |
+19.90 |
96 |
2,551 |
+39 |
Sep15 |
150210 |
2047.40 |
2050.50 |
2047.40 |
2047.40 |
+19.90 |
0 |
97 |
+0 |
Dec15 |
150210 |
2041.20 |
2044.30 |
2041.20 |
2041.20 |
+19.90 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,896 |
143,125 |
-774 |
S & P 500 E-Mini(Globex) |
Mar15 |
150210 |
2043.75 |
2066.50 |
2040.50 |
2062.25 |
+19.75 |
1,722,475 |
2,775,438 |
+51,330 |
Jun15 |
150210 |
2037.00 |
2058.25 |
2033.25 |
2054.50 |
+19.75 |
1,882 |
19,829 |
+184 |
Total Volume and Open Interest |
1,724,572 |
2,798,019 |
+51,509 |
NASDAQ 100(CME) |
Mar15 |
150210 |
4222.50 |
4283.00 |
4211.80 |
4276.00 |
+61.70 |
843 |
16,692 |
+468 |
Jun15 |
150210 |
4269.80 |
4269.80 |
4269.80 |
4269.80 |
+62.00 |
|
|
|
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 |
150210 |
4219.00 |
4284.00 |
4211.00 |
4276.00 |
+61.70 |
253,335 |
311,741 |
+5,579 |
Jun15 |
150210 |
4211.30 |
4272.50 |
4209.80 |
4269.80 |
+62.00 |
27 |
219 |
+1 |
Total Volume and Open Interest |
253,366 |
312,025 |
+5,579 |
S & P Midcap 400(CME) |
Mar15 |
150210 |
1477.50 |
1477.50 |
1477.50 |
1477.50 |
+9.30 |
0 |
957 |
+0 |
Jun15 |
150210 |
1474.50 |
1474.50 |
1474.50 |
1474.50 |
+9.30 |
|
|
|
Sep15 |
150209 |
1463.00 |
1463.00 |
1463.00 |
1463.00 |
-6.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Feb15 |
150210 |
19.60 |
19.75 |
18.37 |
18.58 |
-1.05 |
96,106 |
85,245 |
-4,369 |
Mar15 |
150210 |
19.95 |
20.00 |
19.10 |
19.15 |
-0.78 |
69,907 |
85,504 |
+9,667 |
Apr15 |
150210 |
20.19 |
20.22 |
19.51 |
19.55 |
-0.63 |
24,442 |
35,010 |
+974 |
May15 |
150210 |
20.30 |
20.40 |
19.75 |
19.77 |
-0.50 |
14,427 |
18,732 |
+428 |
Total Volume and Open Interest |
225,138 |
281,181 |
+7,361 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150210 |
17625 |
17890 |
17570 |
17850 |
+245 |
12,241 |
53,233 |
+585 |
Jun15 |
150210 |
17665 |
17835 |
17640 |
17835 |
+245 |
31 |
53 |
+7 |
Total Volume and Open Interest |
12,272 |
53,288 |
+592 |
Nikkei 225(SGX) |
Mar15 |
150210 |
17715 |
17730 |
17540 |
17655 |
-45 |
69,288 |
292,766 |
+1,619 |
Jun15 |
150210 |
17535 |
17590 |
17470 |
17555 |
-45 |
8 |
4,242 |
+1 |
Sep15 |
150210 |
17545 |
17545 |
17545 |
17545 |
-45 |
0 |
5 |
+0 |
Total Volume and Open Interest |
71,891 |
310,116 |
+3,714 |
CAC 40(EURONEXT) |
Feb15 |
150210 |
4662.0 |
4719.0 |
4635.5 |
4696.0 |
+43.0 |
77,762 |
262,991 |
-15,472 |
Mar15 |
150210 |
4652.5 |
4717.5 |
4635.5 |
4696.5 |
+43.0 |
471 |
13,402 |
+11 |
Apr15 |
150210 |
4689.0 |
4689.0 |
4689.0 |
4689.0 |
+43.5 |
0 |
200 |
+0 |
Total Volume and Open Interest |
78,234 |
278,147 |
-15,461 |
Hang Seng Index(HKFE) |
Feb15 |
150210 |
24500 |
24621 |
24396 |
24528 |
+15 |
38,988 |
96,284 |
-3,100 |
Mar15 |
150210 |
24425 |
24552 |
24332 |
24460 |
+20 |
444 |
6,532 |
+118 |
Total Volume and Open Interest |
39,526 |
105,368 |
-2,945 |
DAX(EUREX) |
Mar15 |
150210 |
10679.5 |
10816.0 |
10592.5 |
10750.0 |
+70.0 |
98,051 |
151,374 |
+224 |
Jun15 |
150210 |
10690.0 |
10825.0 |
10622.5 |
10763.5 |
+70.0 |
167 |
8,895 |
+81 |
Sep15 |
150210 |
10725.0 |
10800.0 |
10705.0 |
10767.5 |
+70.0 |
1 |
179 |
+1 |
Total Volume and Open Interest |
98,219 |
160,448 |
+306 |
FT-SE 100(EURONEXT) |
Mar15 |
150210 |
6788.00 |
6792.50 |
6730.50 |
6770.50 |
-17.00 |
78,338 |
592,134 |
+2,732 |
Jun15 |
150210 |
6725.00 |
6726.00 |
6678.00 |
6711.50 |
-17.00 |
528 |
3,869 |
+526 |
Sep15 |
150210 |
6664.50 |
6664.50 |
6664.50 |
6664.50 |
-17.00 |
0 |
331 |
+0 |
Total Volume and Open Interest |
78,866 |
596,384 |
+3,258 |
SPI 200(SFE) |
Mar15 |
150210 |
5757.0 |
5779.0 |
5723.0 |
5753.0 |
-7.0 |
29,555 |
230,527 |
+2,369 |
Jun15 |
150210 |
5751.0 |
5751.0 |
5748.0 |
5748.0 |
-8.0 |
14 |
3,279 |
-33 |
Sep15 |
150210 |
5691.0 |
5691.0 |
5691.0 |
5691.0 |
-8.0 |
0 |
2,385 |
-81 |
Total Volume and Open Interest |
29,689 |
242,189 |
+2,258 |
FTSE MIB(ISE) |
Mar15 |
150210 |
20410.00 |
20810.00 |
20330.00 |
20717.00 |
+349.00 |
18,454 |
52,020 |
-1,267 |
Jun15 |
150210 |
20130.00 |
20450.00 |
20130.00 |
20365.00 |
+349.00 |
24 |
300 |
+2 |
Sep15 |
150210 |
20250.00 |
20250.00 |
20250.00 |
20250.00 |
+349.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,478 |
52,322 |
-1,265 |
KOSPI 200(KFE) |
Mar15 |
150210 |
249.70 |
251.10 |
248.55 |
248.55 |
-1.60 |
110,470 |
108,844 |
+287 |
Jun15 |
150210 |
250.75 |
252.20 |
249.65 |
249.65 |
-1.60 |
217 |
1,964 |
+6 |
Sep15 |
150210 |
251.05 |
251.05 |
251.05 |
251.05 |
-1.60 |
1 |
895 |
+0 |
Total Volume and Open Interest |
110,688 |
112,992 |
+298 |
GSCI(CME) |
Feb15 |
150210 |
404.85 |
415.00 |
404.00 |
404.85 |
-10.05 |
3,115 |
8,727 |
-3,033 |
Mar15 |
150210 |
411.60 |
421.40 |
410.70 |
411.60 |
-9.70 |
3,059 |
4,048 |
+3,039 |
Apr15 |
150210 |
416.00 |
425.80 |
415.70 |
416.00 |
-9.70 |
|
|
|
Total Volume and Open Interest |
6,174 |
12,775 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|