|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 17, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar15 |
150217 |
992.00 |
1009.00 |
991.50 |
1007.75 |
+17.25 |
144,053 |
176,647 |
-26,230 |
| May15 |
150217 |
997.00 |
1012.75 |
995.50 |
1011.75 |
+17.00 |
96,506 |
240,170 |
+24,033 |
| Jul15 |
150217 |
1002.00 |
1018.00 |
1000.75 |
1016.75 |
+16.75 |
30,236 |
139,726 |
+3,546 |
| Aug15 |
150217 |
1001.50 |
1017.00 |
999.25 |
1016.00 |
+16.75 |
1,294 |
9,899 |
+514 |
| Sep15 |
150217 |
985.25 |
999.25 |
983.00 |
999.25 |
+16.25 |
150 |
3,101 |
-14 |
| Nov15 |
150217 |
970.75 |
987.50 |
970.75 |
986.25 |
+15.25 |
7,929 |
130,382 |
+241 |
| Jan16 |
150217 |
980.00 |
991.00 |
975.75 |
991.00 |
+15.25 |
141 |
3,550 |
-9 |
| Mar16 |
150217 |
985.25 |
996.25 |
980.75 |
996.25 |
+15.50 |
271 |
2,025 |
+87 |
| May16 |
150217 |
988.50 |
999.75 |
988.50 |
999.75 |
+15.50 |
27 |
1,263 |
+20 |
| Jul16 |
150217 |
1000.00 |
1004.75 |
989.25 |
1004.75 |
+15.50 |
11 |
523 |
+7 |
| Aug16 |
150217 |
1003.75 |
1003.75 |
988.00 |
1003.75 |
+15.75 |
0 |
40 |
+0 |
| Sep16 |
150217 |
992.50 |
992.50 |
976.75 |
992.50 |
+15.75 |
0 |
22 |
+0 |
| Nov16 |
150217 |
967.00 |
984.25 |
967.00 |
984.25 |
+16.00 |
88 |
2,851 |
+22 |
| Jan17 |
150217 |
971.00 |
988.25 |
971.00 |
988.25 |
+16.75 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
280,706 |
710,460 |
+2,217 |
| Soybean Meal(CBOT) |
| Mar15 |
150217 |
332.80 |
342.80 |
332.80 |
342.30 |
+10.00 |
47,649 |
88,973 |
-9,384 |
| May15 |
150217 |
326.40 |
335.70 |
326.30 |
335.20 |
+9.20 |
34,332 |
139,994 |
+8,178 |
| Jul15 |
150217 |
324.40 |
332.80 |
323.60 |
332.40 |
+8.80 |
7,427 |
67,908 |
+762 |
| Aug15 |
150217 |
324.70 |
331.30 |
322.70 |
330.90 |
+8.20 |
1,039 |
13,780 |
-87 |
| Sep15 |
150217 |
322.00 |
329.00 |
321.00 |
329.00 |
+8.00 |
607 |
7,891 |
+217 |
| Oct15 |
150217 |
319.30 |
324.00 |
316.30 |
324.00 |
+7.70 |
877 |
8,820 |
+172 |
| Dec15 |
150217 |
315.50 |
323.40 |
315.50 |
323.00 |
+7.50 |
3,044 |
30,712 |
+42 |
| Jan16 |
150217 |
317.90 |
323.50 |
316.00 |
323.50 |
+7.50 |
104 |
2,478 |
+36 |
| Mar16 |
150217 |
318.50 |
324.40 |
317.20 |
324.40 |
+7.20 |
109 |
2,370 |
+30 |
| May16 |
150217 |
320.60 |
324.30 |
317.10 |
324.30 |
+7.20 |
34 |
541 |
-13 |
| Total Volume and Open Interest |
95,390 |
364,333 |
+16 |
| Soybean Oil(CBOT) |
| Mar15 |
150217 |
32.36 |
32.54 |
31.81 |
32.32 |
-0.08 |
65,049 |
94,533 |
-12,116 |
| May15 |
150217 |
32.56 |
32.74 |
32.00 |
32.52 |
-0.07 |
54,488 |
132,713 |
+9,974 |
| Jul15 |
150217 |
32.76 |
32.91 |
32.16 |
32.69 |
-0.07 |
20,892 |
79,508 |
+1,265 |
| Aug15 |
150217 |
32.81 |
32.82 |
32.22 |
32.75 |
-0.06 |
1,553 |
10,754 |
+84 |
| Sep15 |
150217 |
32.63 |
32.81 |
32.20 |
32.73 |
-0.03 |
1,557 |
8,595 |
-89 |
| Oct15 |
150217 |
32.42 |
32.59 |
31.98 |
32.53 |
+0.01 |
664 |
7,435 |
+79 |
| Dec15 |
150217 |
32.55 |
32.64 |
31.97 |
32.55 |
+0.04 |
4,326 |
46,333 |
+120 |
| Jan16 |
150217 |
32.64 |
32.81 |
32.18 |
32.75 |
+0.04 |
97 |
3,101 |
-18 |
| Mar16 |
150217 |
32.88 |
32.99 |
32.42 |
32.99 |
+0.04 |
85 |
2,758 |
+19 |
| May16 |
150217 |
33.00 |
33.18 |
33.00 |
33.18 |
+0.03 |
41 |
1,580 |
-9 |
| Total Volume and Open Interest |
148,923 |
389,498 |
-678 |
| Canola(WCE) |
| Mar15 |
150217 |
466.8 |
473.7 |
466.8 |
472.8 |
+5.4 |
7,979 |
63,032 |
-4,408 |
| May15 |
150217 |
463.0 |
466.9 |
462.9 |
466.0 |
+2.9 |
9,764 |
84,384 |
+4,311 |
| Jul15 |
150217 |
458.8 |
461.9 |
458.8 |
461.4 |
+2.6 |
1,743 |
33,423 |
+256 |
| Nov15 |
150217 |
449.7 |
451.0 |
449.0 |
450.4 |
+2.0 |
1,265 |
36,755 |
+117 |
| Jan16 |
150217 |
451.9 |
452.8 |
451.9 |
452.3 |
+1.0 |
146 |
1,101 |
+113 |
| Total Volume and Open Interest |
21,212 |
219,682 |
+604 |
| Corn(CBOT) |
| Mar15 |
150217 |
387.00 |
391.00 |
385.00 |
389.50 |
+2.25 |
169,376 |
370,981 |
-30,567 |
| May15 |
150217 |
395.00 |
398.75 |
393.00 |
397.75 |
+2.50 |
101,710 |
385,107 |
+22,556 |
| Jul15 |
150217 |
402.25 |
406.25 |
400.75 |
405.50 |
+2.75 |
49,672 |
230,449 |
+7,939 |
| Sep15 |
150217 |
408.50 |
412.50 |
407.25 |
412.25 |
+3.00 |
7,892 |
62,403 |
-258 |
| Dec15 |
150217 |
417.50 |
421.25 |
415.50 |
420.50 |
+3.00 |
24,286 |
238,208 |
+2,923 |
| Mar16 |
150217 |
425.50 |
429.75 |
424.75 |
429.50 |
+3.50 |
1,625 |
65,130 |
+126 |
| May16 |
150217 |
434.00 |
435.50 |
430.75 |
435.50 |
+3.75 |
293 |
3,432 |
+86 |
| Jul16 |
150217 |
436.50 |
440.50 |
436.00 |
440.25 |
+3.75 |
139 |
4,845 |
+36 |
| Sep16 |
150217 |
429.50 |
431.25 |
428.25 |
431.25 |
+3.00 |
5 |
952 |
+5 |
| Dec16 |
150217 |
426.00 |
429.50 |
424.25 |
427.00 |
+2.75 |
135 |
8,850 |
-25 |
| Total Volume and Open Interest |
355,133 |
1,371,244 |
+2,821 |
| Wheat(CBOT) |
| Mar15 |
150217 |
534.50 |
547.00 |
531.75 |
534.75 |
+1.75 |
92,568 |
105,662 |
-13,904 |
| May15 |
150217 |
530.25 |
543.25 |
528.75 |
531.75 |
+2.50 |
76,766 |
149,665 |
+9,417 |
| Jul15 |
150217 |
532.75 |
545.50 |
531.75 |
535.00 |
+2.75 |
18,226 |
95,803 |
+1,126 |
| Sep15 |
150217 |
545.00 |
549.75 |
539.75 |
543.00 |
+3.25 |
3,012 |
17,696 |
-220 |
| Dec15 |
150217 |
553.50 |
564.25 |
552.50 |
555.75 |
+3.25 |
5,026 |
40,378 |
+1,129 |
| Mar16 |
150217 |
564.75 |
564.75 |
560.00 |
563.25 |
+3.25 |
503 |
6,697 |
+222 |
| Total Volume and Open Interest |
196,173 |
417,216 |
-2,188 |
| Wheat(KCBT) |
| Mar15 |
150217 |
564.00 |
578.50 |
560.75 |
562.25 |
-0.50 |
17,142 |
45,220 |
-5,108 |
| May15 |
150217 |
565.00 |
580.00 |
561.00 |
562.75 |
-1.00 |
14,043 |
57,082 |
+5,519 |
| Jul15 |
150217 |
569.00 |
584.75 |
566.25 |
568.25 |
-0.25 |
5,687 |
37,858 |
+484 |
| Sep15 |
150217 |
582.75 |
595.00 |
577.25 |
578.75 |
-0.25 |
845 |
7,652 |
+128 |
| Dec15 |
150217 |
598.75 |
604.25 |
590.50 |
592.75 |
+0.25 |
943 |
9,402 |
+109 |
| Mar16 |
150217 |
610.00 |
610.00 |
602.75 |
602.75 |
unch |
11 |
1,187 |
-3 |
| Total Volume and Open Interest |
38,674 |
158,816 |
+1,131 |
| Wheat(MGE) |
| Mar15 |
150217 |
585.50 |
599.00 |
585.50 |
588.75 |
+1.75 |
4,748 |
17,510 |
-314 |
| May15 |
150217 |
584.00 |
598.00 |
583.00 |
587.50 |
+2.50 |
4,613 |
24,375 |
+718 |
| Jul15 |
150217 |
584.00 |
599.00 |
584.00 |
589.00 |
+2.00 |
2,431 |
12,016 |
+215 |
| Sep15 |
150217 |
594.00 |
606.25 |
594.00 |
595.50 |
+2.25 |
817 |
7,463 |
+122 |
| Dec15 |
150217 |
605.00 |
616.00 |
604.75 |
605.50 |
+2.25 |
471 |
6,503 |
+112 |
| Total Volume and Open Interest |
13,081 |
69,023 |
+853 |
| Oats(CBOT) |
| Mar15 |
150217 |
279.00 |
281.00 |
276.25 |
278.00 |
-0.50 |
427 |
2,785 |
-57 |
| May15 |
150217 |
277.00 |
279.00 |
275.00 |
276.25 |
-1.75 |
355 |
4,152 |
+223 |
| Jul15 |
150217 |
281.00 |
281.00 |
279.00 |
279.50 |
+0.25 |
42 |
1,159 |
-5 |
| Sep15 |
150217 |
284.50 |
284.50 |
284.00 |
284.50 |
+0.50 |
2 |
66 |
+1 |
| Total Volume and Open Interest |
826 |
8,730 |
+162 |
| Rough Rice(CBOT) |
| Mar15 |
150217 |
10.52 |
10.69 |
10.35 |
10.68 |
+0.16 |
558 |
5,129 |
-452 |
| May15 |
150217 |
10.77 |
10.90 |
10.59 |
10.88 |
+0.11 |
467 |
4,358 |
+335 |
| Jul15 |
150217 |
11.06 |
11.12 |
10.97 |
11.12 |
+0.11 |
42 |
384 |
+12 |
| Sep15 |
150217 |
10.88 |
11.16 |
10.88 |
11.16 |
+0.10 |
9 |
182 |
+3 |
| Total Volume and Open Interest |
1,078 |
10,075 |
-102 |
| Live Cattle(CME) |
| Feb15 |
150217 |
160.200 |
160.250 |
158.285 |
158.600 |
-1.400 |
3,123 |
10,860 |
-923 |
| Apr15 |
150217 |
153.685 |
153.750 |
150.550 |
150.735 |
-2.500 |
24,904 |
123,465 |
+1,950 |
| Jun15 |
150217 |
146.350 |
146.400 |
143.435 |
143.650 |
-2.385 |
10,792 |
55,881 |
+1,937 |
| Aug15 |
150217 |
144.235 |
144.350 |
141.630 |
142.285 |
-1.715 |
8,717 |
25,765 |
+50 |
| Oct15 |
150217 |
146.300 |
146.500 |
144.100 |
144.535 |
-1.790 |
2,809 |
16,460 |
+294 |
| Dec15 |
150217 |
146.850 |
146.985 |
144.550 |
145.200 |
-1.550 |
1,065 |
7,077 |
+174 |
| Total Volume and Open Interest |
51,786 |
242,347 |
+3,496 |
| Feeder Cattle(CME) |
| Mar15 |
150217 |
204.650 |
204.800 |
200.830 |
201.450 |
-2.400 |
5,543 |
12,475 |
-261 |
| Apr15 |
150217 |
204.080 |
204.380 |
200.235 |
200.735 |
-2.515 |
3,063 |
7,206 |
+698 |
| May15 |
150217 |
203.650 |
203.650 |
199.600 |
200.080 |
-2.455 |
1,802 |
7,693 |
+158 |
| Aug15 |
150217 |
205.750 |
206.080 |
202.650 |
202.850 |
-2.135 |
1,134 |
7,644 |
-36 |
| Sep15 |
150217 |
204.735 |
204.735 |
202.185 |
202.800 |
-1.700 |
159 |
998 |
-4 |
| Oct15 |
150217 |
203.350 |
203.935 |
201.000 |
201.300 |
-1.735 |
182 |
1,291 |
+41 |
| Nov15 |
150217 |
201.400 |
202.000 |
200.035 |
200.035 |
-1.715 |
26 |
279 |
+6 |
| Total Volume and Open Interest |
11,909 |
37,622 |
+602 |
| Lean Hogs(CME) |
| Apr15 |
150217 |
66.535 |
66.550 |
63.750 |
64.000 |
-2.035 |
16,847 |
87,762 |
-1,569 |
| May15 |
150217 |
76.180 |
76.180 |
73.785 |
74.150 |
-1.985 |
253 |
1,953 |
+36 |
| Jun15 |
150217 |
80.635 |
80.635 |
78.080 |
78.385 |
-1.750 |
9,619 |
43,182 |
+650 |
| Jul15 |
150217 |
81.050 |
81.050 |
78.600 |
79.330 |
-1.220 |
4,777 |
16,963 |
+175 |
| Aug15 |
150217 |
80.950 |
80.950 |
78.830 |
79.500 |
-1.225 |
2,740 |
13,904 |
-307 |
| Oct15 |
150217 |
71.135 |
71.135 |
68.680 |
68.930 |
-1.795 |
2,885 |
15,748 |
+1,223 |
| Dec15 |
150217 |
66.900 |
66.900 |
65.200 |
65.430 |
-1.570 |
228 |
4,709 |
+102 |
| Feb16 |
150217 |
68.000 |
68.000 |
67.285 |
67.300 |
-1.780 |
23 |
594 |
-2 |
| Total Volume and Open Interest |
39,209 |
194,136 |
-352 |
| Class III Milk(CME) |
| Feb15 |
150217 |
15.75 |
15.78 |
15.72 |
15.74 |
+0.01 |
360 |
5,739 |
-137 |
| Mar15 |
150217 |
15.59 |
16.27 |
15.59 |
16.13 |
+0.61 |
380 |
5,984 |
+27 |
| Apr15 |
150217 |
15.30 |
15.95 |
15.30 |
15.79 |
+0.59 |
220 |
5,428 |
-21 |
| May15 |
150217 |
15.60 |
16.17 |
15.60 |
15.96 |
+0.52 |
154 |
4,954 |
+16 |
| Jun15 |
150217 |
16.20 |
16.69 |
16.20 |
16.53 |
+0.56 |
147 |
4,728 |
-4 |
| Jul15 |
150217 |
16.71 |
17.25 |
16.71 |
17.12 |
+0.45 |
63 |
3,645 |
-20 |
| Aug15 |
150217 |
17.24 |
17.60 |
17.24 |
17.54 |
+0.38 |
46 |
3,061 |
-3 |
| Sep15 |
150217 |
17.27 |
17.63 |
17.27 |
17.59 |
+0.37 |
40 |
2,883 |
+0 |
| Oct15 |
150217 |
17.35 |
17.65 |
17.35 |
17.59 |
+0.28 |
7 |
2,604 |
+2 |
| Nov15 |
150217 |
17.19 |
17.40 |
17.19 |
17.33 |
+0.17 |
5 |
2,462 |
+1 |
| Dec15 |
150217 |
16.87 |
17.00 |
16.87 |
16.98 |
+0.16 |
7 |
2,258 |
+2 |
| Jan16 |
150217 |
16.64 |
16.64 |
16.64 |
16.64 |
+0.03 |
6 |
252 |
+2 |
| Feb16 |
150217 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
9 |
127 |
+5 |
| Total Volume and Open Interest |
1,458 |
44,551 |
-119 |
| Cocoa(ICE) |
| Mar15 |
150217 |
2962 |
2991 |
2950 |
2990 |
+21 |
7,994 |
3,438 |
-5,125 |
| May15 |
150217 |
2935 |
2944 |
2918 |
2942 |
+11 |
24,700 |
91,582 |
+2,715 |
| Jul15 |
150217 |
2921 |
2927 |
2903 |
2925 |
+10 |
7,166 |
34,627 |
+2,136 |
| Sep15 |
150217 |
2901 |
2908 |
2888 |
2907 |
+9 |
925 |
19,839 |
+88 |
| Dec15 |
150217 |
2878 |
2888 |
2864 |
2882 |
+2 |
1,216 |
21,442 |
+639 |
| Mar16 |
150217 |
2860 |
2861 |
2836 |
2851 |
-5 |
431 |
12,095 |
+77 |
| May16 |
150217 |
2835 |
2843 |
2819 |
2833 |
-4 |
266 |
2,308 |
+214 |
| Total Volume and Open Interest |
42,701 |
185,651 |
+743 |
| Coffee "C"(ICE) |
| Mar15 |
150217 |
164.00 |
165.75 |
154.50 |
155.65 |
-7.55 |
25,335 |
25,392 |
-8,933 |
| May15 |
150217 |
167.00 |
169.00 |
157.60 |
158.85 |
-7.65 |
28,860 |
71,286 |
+6,698 |
| Jul15 |
150217 |
170.15 |
171.60 |
160.40 |
161.55 |
-7.60 |
4,999 |
30,258 |
+856 |
| Sep15 |
150217 |
172.55 |
174.05 |
162.90 |
164.10 |
-7.45 |
2,406 |
22,108 |
+913 |
| Dec15 |
150217 |
175.15 |
177.10 |
166.60 |
167.55 |
-7.20 |
1,341 |
14,187 |
+810 |
| Mar16 |
150217 |
177.05 |
179.00 |
169.00 |
169.70 |
-7.00 |
145 |
2,404 |
+45 |
| Total Volume and Open Interest |
63,357 |
174,227 |
+579 |
| Orange Juice(ICE) |
| Mar15 |
150217 |
138.00 |
138.95 |
135.15 |
137.70 |
+0.05 |
780 |
5,380 |
-489 |
| May15 |
150217 |
137.10 |
138.05 |
133.70 |
136.40 |
-0.35 |
642 |
5,792 |
+507 |
| Jul15 |
150217 |
135.00 |
136.90 |
135.00 |
136.90 |
-0.50 |
43 |
661 |
+13 |
| Sep15 |
150217 |
136.85 |
138.00 |
135.70 |
138.00 |
-0.60 |
32 |
259 |
+26 |
| Nov15 |
150217 |
138.00 |
139.65 |
138.00 |
139.65 |
-0.70 |
20 |
56 |
+20 |
| Jan16 |
150217 |
141.35 |
141.35 |
141.35 |
141.35 |
-0.70 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
1,517 |
12,160 |
+77 |
| Sugar #11(ICE) |
| Mar15 |
150217 |
14.91 |
15.25 |
14.69 |
15.14 |
+0.26 |
86,357 |
149,882 |
-32,266 |
| May15 |
150217 |
14.87 |
15.19 |
14.57 |
15.07 |
+0.23 |
90,185 |
361,979 |
+24,847 |
| Jul15 |
150217 |
15.04 |
15.38 |
14.77 |
15.27 |
+0.24 |
22,370 |
156,311 |
+6,076 |
| Oct15 |
150217 |
15.38 |
15.75 |
15.17 |
15.65 |
+0.24 |
14,034 |
97,125 |
+3,033 |
| Mar16 |
150217 |
16.27 |
16.64 |
16.07 |
16.55 |
+0.25 |
6,265 |
64,585 |
+1,718 |
| May16 |
150217 |
16.24 |
16.62 |
16.09 |
16.53 |
+0.26 |
929 |
9,387 |
+27 |
| Jul16 |
150217 |
16.04 |
16.51 |
15.98 |
16.40 |
+0.26 |
767 |
11,487 |
+260 |
| Oct16 |
150217 |
16.04 |
16.47 |
16.01 |
16.41 |
+0.24 |
365 |
11,760 |
+152 |
| Total Volume and Open Interest |
221,460 |
872,194 |
+3,847 |
| London Cocoa(LCE) |
| Mar15 |
150217 |
2003 |
2027 |
2003 |
2024 |
+19 |
4,202 |
50,069 |
+318 |
| May15 |
150217 |
1978 |
1999 |
1975 |
1997 |
+20 |
4,999 |
70,595 |
+725 |
| Jul15 |
150217 |
1960 |
1978 |
1960 |
1977 |
+20 |
5,869 |
33,987 |
+2,406 |
| Sep15 |
150217 |
1956 |
1961 |
1948 |
1960 |
+20 |
1,964 |
33,487 |
+11 |
| Dec15 |
150217 |
1930 |
1933 |
1919 |
1930 |
+16 |
2,471 |
33,937 |
+190 |
| Mar16 |
150217 |
1895 |
1904 |
1889 |
1898 |
+15 |
1,205 |
22,989 |
+111 |
| May16 |
150217 |
1883 |
1884 |
1874 |
1879 |
+18 |
266 |
1,971 |
+220 |
| Total Volume and Open Interest |
20,976 |
247,121 |
+3,981 |
| London Sugar(LCE) |
| May15 |
150217 |
391.60 |
398.60 |
385.20 |
395.70 |
+4.70 |
2,792 |
40,340 |
+398 |
| Aug15 |
150217 |
397.20 |
404.80 |
391.90 |
401.70 |
+4.90 |
826 |
12,068 |
+104 |
| Oct15 |
150217 |
404.40 |
411.70 |
399.20 |
409.30 |
+5.00 |
456 |
4,562 |
+75 |
| Dec15 |
150217 |
412.00 |
418.70 |
407.90 |
418.10 |
+5.10 |
14 |
1,721 |
+0 |
| Mar16 |
150217 |
420.40 |
426.50 |
416.40 |
426.10 |
+5.10 |
52 |
1,583 |
+6 |
| Total Volume and Open Interest |
4,177 |
62,694 |
-1,131 |
| Cotton(ICE) |
| Mar15 |
150217 |
62.61 |
64.00 |
62.31 |
63.80 |
+1.10 |
16,459 |
38,390 |
-10,845 |
| May15 |
150217 |
63.14 |
64.74 |
62.93 |
64.53 |
+1.21 |
20,816 |
95,016 |
+5,582 |
| Jul15 |
150217 |
63.52 |
64.91 |
63.20 |
64.86 |
+1.34 |
5,405 |
29,589 |
+1,288 |
| Oct15 |
150217 |
65.22 |
65.22 |
65.22 |
65.22 |
+1.35 |
8 |
20 |
+2 |
| Dec15 |
150217 |
64.00 |
64.94 |
63.76 |
64.91 |
+0.84 |
1,121 |
24,454 |
+431 |
| Mar16 |
150217 |
64.22 |
64.70 |
64.22 |
64.70 |
+0.18 |
23 |
1,712 |
+1 |
| Total Volume and Open Interest |
43,924 |
189,930 |
-3,459 |
| Lumber(CME) |
| Mar15 |
150217 |
311.8 |
313.4 |
305.1 |
306.3 |
-5.9 |
200 |
2,583 |
-23 |
| May15 |
150217 |
309.0 |
310.0 |
300.8 |
301.4 |
-7.1 |
134 |
2,488 |
+18 |
| Jul15 |
150217 |
311.0 |
311.0 |
303.7 |
304.7 |
-7.3 |
4 |
48 |
+2 |
| Sep15 |
150217 |
314.0 |
314.0 |
307.1 |
310.0 |
-6.0 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
338 |
5,123 |
-3 |
| Crude Oil(NYM) |
| Mar15 |
150217 |
52.75 |
54.15 |
50.81 |
53.53 |
+0.75 |
563,662 |
204,251 |
-45,308 |
| Apr15 |
150217 |
53.50 |
54.92 |
51.64 |
54.29 |
+0.62 |
270,197 |
339,728 |
+23,053 |
| May15 |
150217 |
54.92 |
56.08 |
52.95 |
55.52 |
+0.56 |
121,162 |
159,928 |
+14,191 |
| Jun15 |
150217 |
56.12 |
57.27 |
54.27 |
56.76 |
+0.51 |
119,103 |
176,651 |
+3,146 |
| Jul15 |
150217 |
57.88 |
58.37 |
55.60 |
57.98 |
+0.45 |
54,971 |
63,727 |
-2,195 |
| Aug15 |
150217 |
59.10 |
59.24 |
56.80 |
59.02 |
+0.36 |
26,431 |
55,600 |
+2,175 |
| Sep15 |
150217 |
59.12 |
59.92 |
57.66 |
59.83 |
+0.28 |
40,335 |
71,464 |
-4,094 |
| Oct15 |
150217 |
60.05 |
60.59 |
58.53 |
60.46 |
+0.22 |
15,454 |
44,108 |
-236 |
| Nov15 |
150217 |
61.16 |
61.16 |
59.00 |
60.97 |
+0.18 |
9,498 |
37,360 |
+850 |
| Dec15 |
150217 |
61.06 |
61.82 |
59.52 |
61.43 |
+0.17 |
69,125 |
213,446 |
+75 |
| Jan16 |
150217 |
61.36 |
61.88 |
60.16 |
61.84 |
+0.19 |
2,503 |
41,462 |
-102 |
| Feb16 |
150217 |
62.14 |
62.41 |
60.58 |
62.25 |
+0.20 |
1,442 |
16,497 |
+120 |
| Mar16 |
150217 |
62.11 |
62.65 |
60.90 |
62.65 |
+0.21 |
6,358 |
32,156 |
+921 |
| Apr16 |
150217 |
63.00 |
63.00 |
63.00 |
63.00 |
+0.22 |
435 |
8,625 |
-98 |
| May16 |
150217 |
62.29 |
63.30 |
62.29 |
63.30 |
+0.23 |
400 |
9,614 |
-29 |
| Jun16 |
150217 |
63.32 |
63.83 |
61.91 |
63.60 |
+0.23 |
9,050 |
50,318 |
+910 |
| Total Volume and Open Interest |
1,342,467 |
1,739,863 |
-4,422 |
| e-miNY Crude Oil(NYM) |
| Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
| Mar15 |
150217 |
52.675 |
54.100 |
50.800 |
53.525 |
+0.750 |
21,907 |
2,654 |
-326 |
| Apr15 |
150217 |
53.450 |
54.875 |
51.650 |
54.300 |
+0.625 |
2,238 |
2,573 |
+78 |
| May15 |
150217 |
55.500 |
55.950 |
52.950 |
55.525 |
+0.575 |
461 |
611 |
-62 |
| Jun15 |
150217 |
56.500 |
56.750 |
54.425 |
56.750 |
+0.500 |
374 |
343 |
+43 |
| Jul15 |
150217 |
57.500 |
57.975 |
56.000 |
57.975 |
+0.450 |
180 |
381 |
+100 |
| Aug15 |
150217 |
58.375 |
59.025 |
58.000 |
59.025 |
+0.375 |
80 |
64 |
-2 |
| Sep15 |
150217 |
59.150 |
59.825 |
58.900 |
59.825 |
+0.275 |
68 |
72 |
+0 |
| Oct15 |
150217 |
60.450 |
60.450 |
60.450 |
60.450 |
+0.200 |
30 |
31 |
+2 |
| Nov15 |
150217 |
60.975 |
60.975 |
60.975 |
60.975 |
+0.175 |
34 |
28 |
-6 |
| Total Volume and Open Interest |
25,409 |
6,964 |
-180 |
| NY Harbor ULSD(NYM) |
| Mar15 |
150217 |
198.05 |
200.32 |
193.78 |
197.74 |
+0.60 |
85,531 |
74,100 |
-11,681 |
| Apr15 |
150217 |
192.83 |
194.16 |
187.91 |
192.05 |
-0.12 |
68,757 |
87,745 |
+6,382 |
| May15 |
150217 |
191.83 |
192.50 |
187.10 |
191.22 |
unch |
38,121 |
55,051 |
+5,978 |
| Jun15 |
150217 |
191.24 |
192.65 |
187.13 |
191.35 |
+0.11 |
24,721 |
43,140 |
-505 |
| Jul15 |
150217 |
191.64 |
193.60 |
188.75 |
192.52 |
+0.13 |
7,525 |
23,136 |
-71 |
| Aug15 |
150217 |
193.89 |
194.90 |
190.28 |
194.01 |
+0.18 |
3,989 |
10,945 |
-166 |
| Sep15 |
150217 |
194.87 |
196.51 |
191.91 |
195.88 |
+0.29 |
2,939 |
14,400 |
-175 |
| Oct15 |
150217 |
197.21 |
198.11 |
194.35 |
197.95 |
+0.41 |
1,959 |
17,261 |
+187 |
| Nov15 |
150217 |
197.62 |
200.16 |
196.25 |
199.69 |
+0.56 |
1,186 |
10,014 |
-24 |
| Dec15 |
150217 |
201.54 |
202.28 |
197.64 |
201.25 |
+0.70 |
5,592 |
34,194 |
-318 |
| Jan16 |
150217 |
201.20 |
203.23 |
199.57 |
202.68 |
+0.76 |
438 |
5,998 |
+14 |
| Feb16 |
150217 |
201.45 |
202.98 |
200.27 |
202.98 |
+0.65 |
275 |
3,339 |
+61 |
| Mar16 |
150217 |
201.20 |
202.43 |
200.06 |
202.43 |
+0.53 |
231 |
4,580 |
+2 |
| Apr16 |
150217 |
200.40 |
201.16 |
198.69 |
201.16 |
+0.45 |
196 |
2,283 |
+106 |
| Total Volume and Open Interest |
242,551 |
403,717 |
-18 |
| RBOB Gasoline(NYM) |
| Mar15 |
150217 |
163.54 |
165.77 |
157.00 |
159.01 |
-3.61 |
70,556 |
64,605 |
-11,249 |
| Apr15 |
150217 |
185.91 |
188.24 |
181.78 |
183.93 |
-1.98 |
55,686 |
86,968 |
+4,647 |
| May15 |
150217 |
189.10 |
190.00 |
183.40 |
185.72 |
-1.75 |
32,779 |
58,247 |
+4,545 |
| Jun15 |
150217 |
188.71 |
190.06 |
183.72 |
186.24 |
-1.33 |
19,196 |
43,373 |
+731 |
| Jul15 |
150217 |
188.67 |
188.67 |
183.22 |
186.00 |
-0.96 |
9,405 |
18,850 |
+1,002 |
| Aug15 |
150217 |
186.48 |
187.72 |
181.93 |
184.77 |
-0.72 |
6,288 |
13,048 |
+656 |
| Sep15 |
150217 |
182.20 |
184.35 |
179.67 |
182.63 |
-0.43 |
6,531 |
20,153 |
+573 |
| Oct15 |
150217 |
172.72 |
173.32 |
168.09 |
171.10 |
-0.25 |
3,922 |
12,327 |
+408 |
| Nov15 |
150217 |
169.02 |
169.33 |
166.20 |
168.93 |
-0.16 |
2,280 |
6,932 |
+281 |
| Dec15 |
150217 |
169.24 |
170.17 |
165.02 |
167.96 |
-0.05 |
4,609 |
30,919 |
-382 |
| Total Volume and Open Interest |
212,282 |
366,587 |
+1,354 |
| e-miNY RBOB Gasoline(NYM) |
| Mar15 |
150217 |
159.00 |
159.00 |
159.00 |
159.00 |
-3.60 |
0 |
1 |
+0 |
| Apr15 |
150217 |
183.90 |
183.93 |
183.90 |
183.90 |
-2.00 |
0 |
1 |
+0 |
| May15 |
150217 |
185.70 |
185.72 |
185.70 |
185.70 |
-1.80 |
|
|
|
| Jun15 |
150217 |
186.20 |
186.24 |
186.20 |
186.20 |
-1.40 |
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
| Natural Gas(NYM) |
| Mar15 |
150217 |
2.818 |
2.896 |
2.697 |
2.759 |
-0.045 |
228,321 |
133,975 |
-33,035 |
| Apr15 |
150217 |
2.820 |
2.893 |
2.713 |
2.779 |
-0.033 |
136,420 |
192,015 |
+3,944 |
| May15 |
150217 |
2.855 |
2.929 |
2.755 |
2.819 |
-0.034 |
70,199 |
175,777 |
+10,014 |
| Jun15 |
150217 |
2.894 |
2.966 |
2.797 |
2.859 |
-0.035 |
22,574 |
54,581 |
-54 |
| Jul15 |
150217 |
2.955 |
3.015 |
2.850 |
2.910 |
-0.038 |
20,174 |
59,166 |
+2,274 |
| Aug15 |
150217 |
2.997 |
3.026 |
2.874 |
2.923 |
-0.035 |
8,427 |
35,120 |
+734 |
| Sep15 |
150217 |
2.947 |
3.016 |
2.850 |
2.915 |
-0.035 |
13,034 |
52,905 |
+2,091 |
| Oct15 |
150217 |
2.985 |
3.048 |
2.876 |
2.944 |
-0.037 |
31,228 |
73,057 |
+1,792 |
| Nov15 |
150217 |
3.117 |
3.143 |
2.984 |
3.049 |
-0.033 |
6,780 |
33,962 |
+282 |
| Dec15 |
150217 |
3.260 |
3.319 |
3.163 |
3.229 |
-0.028 |
5,932 |
36,174 |
+136 |
| Jan16 |
150217 |
3.408 |
3.444 |
3.289 |
3.356 |
-0.027 |
9,992 |
45,794 |
+719 |
| Feb16 |
150217 |
3.413 |
3.415 |
3.279 |
3.341 |
-0.031 |
181 |
9,736 |
-18 |
| Mar16 |
150217 |
3.345 |
3.386 |
3.236 |
3.297 |
-0.030 |
874 |
17,010 |
+250 |
| Apr16 |
150217 |
3.186 |
3.219 |
3.085 |
3.147 |
-0.025 |
642 |
13,136 |
+219 |
| May16 |
150217 |
3.191 |
3.191 |
3.123 |
3.153 |
-0.025 |
29 |
5,836 |
-11 |
| Jun16 |
150217 |
3.171 |
3.196 |
3.150 |
3.192 |
-0.025 |
13 |
6,426 |
-3 |
| Total Volume and Open Interest |
557,046 |
1,006,137 |
-12,218 |
| Brent Crude Oil(ICE) |
| Apr15 |
150217 |
61.68 |
63.00 |
60.27 |
62.53 |
+1.13 |
348,801 |
339,836 |
+8,232 |
| May15 |
150217 |
62.24 |
63.66 |
61.03 |
63.19 |
+1.10 |
180,131 |
281,052 |
+7,762 |
| Jun15 |
150217 |
63.03 |
64.42 |
61.87 |
63.96 |
+1.10 |
147,556 |
207,467 |
-8,476 |
| Jul15 |
150217 |
63.84 |
65.15 |
62.75 |
64.77 |
+1.13 |
49,007 |
89,209 |
-4,013 |
| Aug15 |
150217 |
64.65 |
65.83 |
63.58 |
65.52 |
+1.14 |
31,358 |
60,789 |
+4 |
| Sep15 |
150217 |
65.27 |
66.49 |
64.29 |
66.14 |
+1.14 |
31,053 |
76,339 |
-295 |
| Oct15 |
150217 |
65.83 |
66.98 |
65.05 |
66.69 |
+1.15 |
10,557 |
49,584 |
+829 |
| Nov15 |
150217 |
66.35 |
67.49 |
65.58 |
67.19 |
+1.13 |
12,324 |
40,265 |
-169 |
| Dec15 |
150217 |
66.85 |
68.11 |
66.17 |
67.66 |
+1.10 |
88,471 |
211,042 |
-3,324 |
| Jan16 |
150217 |
67.00 |
68.50 |
66.86 |
68.11 |
+1.08 |
5,653 |
49,182 |
+1,478 |
| Feb16 |
150217 |
68.53 |
68.77 |
67.19 |
68.56 |
+1.06 |
2,604 |
32,528 |
-56 |
| Mar16 |
150217 |
68.66 |
69.22 |
67.67 |
68.97 |
+1.03 |
6,615 |
31,757 |
-230 |
| Apr16 |
150217 |
69.41 |
69.41 |
69.41 |
69.41 |
+1.01 |
5,966 |
26,818 |
+51 |
| May16 |
150217 |
69.77 |
69.77 |
69.77 |
69.77 |
+0.99 |
4,456 |
15,418 |
-72 |
| Total Volume and Open Interest |
974,723 |
1,795,923 |
+6,238 |
| Gas Oil(ICE) |
| Mar15 |
150217 |
584.00 |
589.75 |
572.25 |
576.75 |
-9.00 |
87,622 |
112,963 |
-4,183 |
| Apr15 |
150217 |
579.25 |
584.25 |
566.50 |
571.25 |
-8.50 |
89,922 |
108,850 |
+1,159 |
| May15 |
150217 |
576.50 |
582.50 |
565.00 |
569.75 |
-7.75 |
41,955 |
50,555 |
-5,297 |
| Jun15 |
150217 |
577.25 |
583.75 |
566.75 |
571.25 |
-7.00 |
36,626 |
67,807 |
+349 |
| Jul15 |
150217 |
580.75 |
587.25 |
571.00 |
575.25 |
-6.25 |
8,823 |
23,977 |
-459 |
| Aug15 |
150217 |
585.00 |
588.25 |
575.50 |
580.00 |
-5.75 |
6,238 |
20,958 |
+590 |
| Sep15 |
150217 |
589.25 |
595.25 |
580.50 |
584.75 |
-5.50 |
6,688 |
18,824 |
+1,479 |
| Oct15 |
150217 |
596.00 |
601.75 |
587.25 |
590.50 |
-5.25 |
3,460 |
19,037 |
+599 |
| Nov15 |
150217 |
599.50 |
605.50 |
591.75 |
594.75 |
-4.50 |
3,772 |
13,301 |
+243 |
| Dec15 |
150217 |
601.50 |
609.00 |
594.50 |
598.25 |
-4.25 |
17,441 |
76,148 |
+1,094 |
| Total Volume and Open Interest |
313,821 |
599,234 |
-4,436 |
| Ethanol(CBOT) |
| Mar15 |
150217 |
1.450 |
1.458 |
1.447 |
1.455 |
+0.013 |
203 |
1,656 |
-113 |
| Apr15 |
150217 |
1.470 |
1.475 |
1.466 |
1.475 |
+0.016 |
181 |
1,570 |
+107 |
| May15 |
150217 |
1.481 |
1.490 |
1.480 |
1.490 |
+0.016 |
74 |
778 |
+38 |
| Jun15 |
150217 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.016 |
1 |
1,332 |
+0 |
| Jul15 |
150217 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.016 |
10 |
476 |
+10 |
| Aug15 |
150217 |
1.485 |
1.492 |
1.485 |
1.492 |
+0.016 |
10 |
519 |
+10 |
| Sep15 |
150217 |
1.478 |
1.480 |
1.478 |
1.478 |
+0.016 |
0 |
258 |
+0 |
| Oct15 |
150217 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.016 |
0 |
257 |
+0 |
| Total Volume and Open Interest |
479 |
6,967 |
+52 |
| WTI Crude Oil(ICE) |
| Mar15 |
150217 |
52.84 |
54.15 |
50.81 |
53.53 |
+0.77 |
58,553 |
52,909 |
+885 |
| Apr15 |
150217 |
53.66 |
54.92 |
51.65 |
54.29 |
+0.75 |
66,851 |
61,249 |
+2,047 |
| May15 |
150217 |
55.05 |
56.03 |
52.95 |
55.52 |
+0.83 |
28,210 |
35,366 |
+961 |
| Jun15 |
150217 |
56.22 |
57.25 |
54.29 |
56.76 |
+0.92 |
24,479 |
67,086 |
-1,643 |
| Jul15 |
150217 |
57.46 |
58.11 |
55.76 |
57.98 |
+1.01 |
5,784 |
19,161 |
-64 |
| Aug15 |
150217 |
58.45 |
59.08 |
56.88 |
59.02 |
+1.08 |
4,749 |
9,073 |
-24 |
| Sep15 |
150217 |
59.15 |
59.83 |
57.76 |
59.83 |
+1.13 |
8,229 |
24,092 |
+2,234 |
| Oct15 |
150217 |
59.78 |
60.51 |
58.56 |
60.46 |
+1.15 |
3,154 |
5,342 |
+979 |
| Nov15 |
150217 |
60.29 |
61.02 |
59.07 |
60.97 |
+1.14 |
2,262 |
8,277 |
+691 |
| Dec15 |
150217 |
60.70 |
61.67 |
59.52 |
61.43 |
+1.13 |
13,671 |
82,811 |
-1,343 |
| Jan16 |
150217 |
61.84 |
61.84 |
61.84 |
61.84 |
+1.15 |
163 |
7,861 |
+88 |
| Feb16 |
150217 |
62.25 |
62.25 |
62.25 |
62.25 |
+1.18 |
37 |
950 |
-6 |
| Mar16 |
150217 |
61.25 |
62.65 |
61.25 |
62.65 |
+1.19 |
145 |
2,934 |
+47 |
| Apr16 |
150217 |
63.00 |
63.00 |
63.00 |
63.00 |
+1.21 |
53 |
2,762 |
-7 |
| May16 |
150217 |
63.30 |
63.30 |
63.30 |
63.30 |
+1.21 |
32 |
2,382 |
+6 |
| Jun16 |
150217 |
62.28 |
63.67 |
62.19 |
63.60 |
+1.20 |
2,188 |
18,377 |
+1,159 |
| Total Volume and Open Interest |
223,278 |
464,719 |
+6,697 |
| US Dollar Index(ICE) |
| Mar15 |
150217 |
94.515 |
94.540 |
93.835 |
94.147 |
-0.132 |
20,760 |
105,401 |
-773 |
| Jun15 |
150217 |
95.265 |
95.320 |
94.650 |
94.793 |
-0.240 |
750 |
8,864 |
+190 |
| Sep15 |
150217 |
95.495 |
95.495 |
95.110 |
95.110 |
-0.222 |
19 |
1,130 |
+9 |
| Total Volume and Open Interest |
21,530 |
115,728 |
-573 |
| Australian Dollar(CME) |
| Mar15 |
150217 |
77.51 |
78.17 |
77.29 |
78.09 |
+0.60 |
124,715 |
130,954 |
+1,295 |
| Jun15 |
150217 |
77.19 |
77.75 |
77.00 |
77.68 |
+0.59 |
815 |
1,762 |
+156 |
| Sep15 |
150217 |
77.28 |
77.32 |
77.28 |
77.32 |
+0.59 |
0 |
52 |
+0 |
| Total Volume and Open Interest |
125,530 |
132,803 |
+1,451 |
| British Pound(CME) |
| Mar15 |
150217 |
154.07 |
154.37 |
153.13 |
153.61 |
-0.28 |
130,967 |
170,671 |
-1,453 |
| Jun15 |
150217 |
154.04 |
154.29 |
153.04 |
153.52 |
-0.28 |
438 |
1,627 |
+72 |
| Sep15 |
150217 |
153.40 |
153.48 |
153.40 |
153.48 |
-0.27 |
1 |
46 |
-1 |
| Total Volume and Open Interest |
131,406 |
172,382 |
-1,382 |
| Canadian Dollar(CME) |
| Mar15 |
150217 |
80.26 |
80.87 |
80.07 |
80.72 |
+0.57 |
76,163 |
104,057 |
+2,182 |
| Jun15 |
150217 |
80.25 |
80.76 |
80.06 |
80.65 |
+0.57 |
573 |
9,313 |
+151 |
| Sep15 |
150217 |
80.21 |
80.75 |
79.98 |
80.61 |
+0.56 |
24 |
1,908 |
+0 |
| Dec15 |
150217 |
80.65 |
80.65 |
80.35 |
80.61 |
+0.57 |
5 |
1,039 |
+0 |
| Total Volume and Open Interest |
76,782 |
116,771 |
+2,333 |
| Japanese Yen(CME) |
| Mar15 |
150217 |
84.29 |
84.69 |
83.76 |
83.85 |
-0.35 |
252,845 |
202,430 |
-10,813 |
| Jun15 |
150217 |
84.40 |
84.69 |
83.88 |
83.95 |
-0.35 |
1,056 |
4,593 |
-149 |
| Sep15 |
150217 |
84.57 |
84.70 |
84.07 |
84.07 |
-0.36 |
8 |
75 |
+1 |
| Total Volume and Open Interest |
253,926 |
207,282 |
-10,956 |
| Swiss Franc(CME) |
| Mar15 |
150217 |
107.40 |
107.84 |
106.77 |
106.87 |
-0.46 |
12,055 |
31,741 |
-80 |
| Jun15 |
150217 |
108.28 |
108.28 |
107.30 |
107.37 |
-0.45 |
13 |
2,279 |
+4 |
| Sep15 |
150217 |
107.89 |
107.89 |
107.89 |
107.89 |
-0.46 |
2 |
367 |
+1 |
| Total Volume and Open Interest |
12,070 |
34,466 |
-75 |
| EuroFX(CME) |
| Mar15 |
150217 |
114.02 |
114.52 |
113.25 |
114.17 |
+0.22 |
214,453 |
434,189 |
-824 |
| Jun15 |
150217 |
114.12 |
114.65 |
113.40 |
114.30 |
+0.22 |
1,433 |
7,887 |
+110 |
| Sep15 |
150217 |
114.50 |
114.64 |
113.67 |
114.49 |
+0.24 |
29 |
707 |
-4 |
| Total Volume and Open Interest |
216,042 |
443,087 |
-666 |
| Mexican Peso(CME) |
| Feb15 |
150213 |
673.12 |
673.12 |
673.12 |
673.12 |
+2.38 |
|
|
|
| Mar15 |
150217 |
669.00 |
673.62 |
668.38 |
670.12 |
+0.38 |
55,840 |
121,255 |
-1,282 |
| Total Volume and Open Interest |
56,750 |
176,268 |
-921 |
| Brazilian Real(CME) |
| Mar15 |
150217 |
353.70 |
353.75 |
350.05 |
352.00 |
+0.30 |
7,021 |
13,471 |
-157 |
| Apr15 |
150217 |
347.25 |
348.70 |
347.25 |
348.70 |
+0.25 |
193 |
276 |
+91 |
| May15 |
150217 |
345.65 |
345.65 |
345.65 |
345.65 |
+0.15 |
0 |
102 |
+0 |
| Jun15 |
150217 |
342.80 |
342.80 |
342.45 |
342.80 |
+0.10 |
85 |
181 |
+15 |
| Total Volume and Open Interest |
7,299 |
23,182 |
-51 |
| 30-Year T-Bonds(CBOT) |
| Mar15 |
150217 |
145~180 |
146~040 |
143~300 |
144~030 |
-1~260 |
363,464 |
675,408 |
+5,187 |
| Jun15 |
150217 |
161~150 |
161~310 |
159~000 |
159~060 |
-2~220 |
3,136 |
9,265 |
+1,485 |
| Sep15 |
150217 |
157~220 |
160~120 |
157~220 |
157~220 |
-2~220 |
|
|
|
| Total Volume and Open Interest |
366,600 |
684,673 |
+6,672 |
| 10-Year T-Notes(CBOT) |
| Mar15 |
150217 |
128~015 |
128~140 |
127~045 |
127~080 |
-0~315 |
1,486,245 |
2,521,706 |
+34,437 |
| Jun15 |
150217 |
127~145 |
127~250 |
126~140 |
126~175 |
-1~020 |
11,667 |
50,955 |
+2,305 |
| Sep15 |
150217 |
126~040 |
127~060 |
126~040 |
126~040 |
-1~020 |
|
|
|
| Total Volume and Open Interest |
1,497,912 |
2,572,666 |
+36,742 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150217 |
119~230 |
119~292 |
119~066 |
119~100 |
-0~154 |
746,606 |
1,963,188 |
-1,202 |
| Jun15 |
150217 |
119~014 |
119~062 |
118~156 |
118~186 |
-0~164 |
7,692 |
15,072 |
+2,045 |
| Sep15 |
150217 |
118~186 |
119~032 |
118~186 |
118~186 |
-0~164 |
|
|
|
| Total Volume and Open Interest |
754,298 |
1,978,260 |
+843 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150217 |
109~174 |
109~190 |
109~142 |
109~156 |
-0~020 |
256,699 |
1,373,766 |
+5,175 |
| Jun15 |
150217 |
109~036 |
109~054 |
109~002 |
109~016 |
-0~026 |
21,044 |
92,497 |
+13,851 |
| Sep15 |
150217 |
109~016 |
109~044 |
109~016 |
109~016 |
-0~026 |
|
|
|
| Total Volume and Open Interest |
277,743 |
1,466,263 |
+19,026 |
| Eurodollars(CME) |
| Mar15 |
150217 |
99.723 |
99.725 |
99.715 |
99.720 |
unch |
106,653 |
1,178,792 |
-10,767 |
| Jun15 |
150217 |
99.580 |
99.590 |
99.560 |
99.565 |
-0.015 |
210,405 |
1,180,767 |
+16,869 |
| Sep15 |
150217 |
99.390 |
99.405 |
99.350 |
99.365 |
-0.025 |
185,364 |
1,015,139 |
+535 |
| Dec15 |
150217 |
99.165 |
99.180 |
99.105 |
99.130 |
-0.030 |
278,230 |
1,144,379 |
-3,580 |
| Mar16 |
150217 |
98.930 |
98.955 |
98.865 |
98.890 |
-0.045 |
249,608 |
878,866 |
+1,333 |
| Jun16 |
150217 |
98.715 |
98.740 |
98.625 |
98.655 |
-0.060 |
225,498 |
739,333 |
-6,354 |
| Sep16 |
150217 |
98.495 |
98.540 |
98.405 |
98.440 |
-0.075 |
183,627 |
628,630 |
-9,384 |
| Dec16 |
150217 |
98.315 |
98.360 |
98.210 |
98.245 |
-0.090 |
283,917 |
942,565 |
-5,599 |
| Mar17 |
150217 |
98.165 |
98.210 |
98.050 |
98.085 |
-0.105 |
157,498 |
508,228 |
+15,402 |
| Jun17 |
150217 |
98.030 |
98.075 |
97.905 |
97.935 |
-0.115 |
129,218 |
459,812 |
-5,592 |
| Sep17 |
150217 |
97.915 |
97.965 |
97.785 |
97.815 |
-0.125 |
86,284 |
409,963 |
+6,561 |
| Dec17 |
150217 |
97.815 |
97.860 |
97.680 |
97.705 |
-0.130 |
124,063 |
553,239 |
-2,196 |
| Mar18 |
150217 |
97.740 |
97.785 |
97.600 |
97.620 |
-0.140 |
57,464 |
344,919 |
-616 |
| Jun18 |
150217 |
97.665 |
97.715 |
97.525 |
97.540 |
-0.145 |
43,711 |
237,539 |
+106 |
| Sep18 |
150217 |
97.600 |
97.650 |
97.455 |
97.470 |
-0.150 |
41,762 |
156,455 |
+373 |
| Dec18 |
150217 |
97.525 |
97.585 |
97.395 |
97.405 |
-0.155 |
39,075 |
232,166 |
+16 |
| Mar19 |
150217 |
97.485 |
97.540 |
97.350 |
97.355 |
-0.160 |
27,416 |
130,015 |
+469 |
| Jun19 |
150217 |
97.435 |
97.490 |
97.305 |
97.310 |
-0.160 |
22,863 |
118,492 |
-1,870 |
| Total Volume and Open Interest |
2,504,735 |
11,201,353 |
-5,159 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150217 |
167~18 |
168~18 |
164~25 |
165~01 |
-3~05 |
122,115 |
513,518 |
+4,717 |
| Jun15 |
150217 |
166~20 |
167~18 |
164~04 |
164~11 |
-3~07 |
6,632 |
41,126 |
+4,667 |
| Sep15 |
150217 |
163~26 |
167~01 |
163~26 |
163~26 |
-3~07 |
|
|
|
| Total Volume and Open Interest |
128,747 |
554,644 |
+9,384 |
| 30 Day Federal Funds(CBOT) |
| Feb15 |
150217 |
99.882 |
99.882 |
99.880 |
99.880 |
unch |
2,301 |
66,756 |
-338 |
| Mar15 |
150217 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
1,726 |
78,480 |
+497 |
| Apr15 |
150217 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
2,828 |
76,606 |
-517 |
| May15 |
150217 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
9,387 |
85,242 |
-136 |
| Jun15 |
150217 |
99.820 |
99.825 |
99.815 |
99.815 |
-0.005 |
4,215 |
57,521 |
-4 |
| Jul15 |
150217 |
99.760 |
99.770 |
99.750 |
99.750 |
-0.010 |
14,778 |
94,343 |
+3,716 |
| Total Volume and Open Interest |
54,771 |
682,153 |
+467 |
| 3-Mth Euro-Yen(CME) |
| Mar15 |
150217 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
150217 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150217 |
99.860 |
99.860 |
99.860 |
99.860 |
-0.005 |
|
|
|
| Dec15 |
150217 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150217 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.005 |
|
|
|
| Jun16 |
150217 |
99.580 |
99.580 |
99.580 |
99.580 |
-0.005 |
|
|
|
| Sep16 |
150217 |
99.440 |
99.440 |
99.440 |
99.440 |
-0.005 |
|
|
|
| Dec16 |
150217 |
99.780 |
99.780 |
99.780 |
99.780 |
-0.005 |
|
|
|
| Mar17 |
150217 |
99.640 |
99.640 |
99.640 |
99.640 |
-0.005 |
|
|
|
| Jun17 |
150217 |
99.500 |
99.500 |
99.500 |
99.500 |
-0.005 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar15 |
150217 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
150217 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150217 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150217 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150217 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
| Jun16 |
150217 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
| Sep16 |
150217 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
| Dec16 |
150217 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
4 |
+0 |
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar15 |
150217 |
146.78 |
147.39 |
146.72 |
147.30 |
+0.50 |
1,877 |
17,517 |
+237 |
| Jun15 |
150217 |
147.05 |
147.05 |
147.05 |
147.05 |
+0.50 |
0 |
31 |
+0 |
| Sep15 |
150217 |
146.48 |
146.48 |
146.48 |
146.48 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
1,877 |
17,549 |
+237 |
| Euro-Bund(EUREX) |
| Mar15 |
150217 |
159.36 |
159.36 |
158.29 |
158.61 |
-0.32 |
503,982 |
1,204,804 |
-306 |
| Jun15 |
150217 |
157.04 |
157.04 |
156.13 |
156.38 |
-0.33 |
2,320 |
51,921 |
-414 |
| Sep15 |
150217 |
155.91 |
155.91 |
155.91 |
155.91 |
-0.32 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
506,302 |
1,256,739 |
-720 |
| Euro-Bobl(EUREX) |
| Mar15 |
150217 |
131.14 |
131.14 |
130.89 |
130.96 |
-0.09 |
265,636 |
968,782 |
-12,919 |
| Jun15 |
150217 |
129.20 |
129.20 |
129.09 |
129.11 |
-0.09 |
7,785 |
35,473 |
+7,345 |
| Sep15 |
150217 |
130.66 |
130.66 |
130.66 |
130.66 |
-0.09 |
|
|
|
| Total Volume and Open Interest |
273,421 |
1,004,255 |
-5,574 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150217 |
99.945 |
99.945 |
99.945 |
99.945 |
unch |
0 |
8,160 |
+0 |
| Jun15 |
150217 |
99.950 |
99.950 |
99.950 |
99.950 |
-0.005 |
50 |
2,398 |
-50 |
| Sep15 |
150217 |
99.960 |
99.960 |
99.960 |
99.960 |
-0.005 |
0 |
10,318 |
+0 |
| Total Volume and Open Interest |
96 |
63,202 |
-35 |
| Long Gilt(LIFFE) |
| Mar15 |
150217 |
120~22 |
120~22 |
119~11 |
119~21 |
-0~20 |
127,495 |
426,656 |
+1,495 |
| Jun15 |
150217 |
119~27 |
119~27 |
118~22 |
118~27 |
-0~20 |
|
|
|
| Total Volume and Open Interest |
127,495 |
426,656 |
+1,495 |
| 3-Mth Short Sterling(LIFFE) |
| Mar15 |
150217 |
99.43 |
99.43 |
99.42 |
99.42 |
-0.01 |
17,754 |
353,656 |
-2,878 |
| Jun15 |
150217 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
65,434 |
388,708 |
-5,506 |
| Sep15 |
150217 |
99.34 |
99.35 |
99.33 |
99.33 |
-0.01 |
83,840 |
477,412 |
+2,228 |
| Dec15 |
150217 |
99.23 |
99.25 |
99.20 |
99.21 |
-0.01 |
97,708 |
355,125 |
-446 |
| Mar16 |
150217 |
99.09 |
99.11 |
99.05 |
99.06 |
-0.02 |
65,782 |
343,036 |
+3,794 |
| Jun16 |
150217 |
98.95 |
98.98 |
98.91 |
98.92 |
-0.02 |
59,279 |
228,306 |
-4,452 |
| Total Volume and Open Interest |
616,951 |
3,183,261 |
-6,557 |
| 3-Mth Euribor(LIFFE) |
| Mar15 |
150217 |
99.945 |
99.950 |
99.935 |
99.945 |
unch |
24,944 |
414,108 |
+4,745 |
| Jun15 |
150217 |
99.950 |
99.955 |
99.945 |
99.945 |
-0.005 |
61,721 |
303,711 |
-13,882 |
| Sep15 |
150217 |
99.960 |
99.965 |
99.955 |
99.960 |
-0.005 |
35,505 |
334,497 |
+2,647 |
| Total Volume and Open Interest |
282,997 |
2,935,688 |
+15,597 |
| 3-Mth Aus T-Bills(SFE) |
| Mar15 |
150217 |
97.75 |
97.77 |
97.72 |
97.73 |
-0.03 |
25,327 |
163,790 |
-5,926 |
| Jun15 |
150217 |
97.89 |
97.92 |
97.86 |
97.89 |
-0.01 |
23,936 |
212,474 |
-2,520 |
| Sep15 |
150217 |
97.94 |
97.96 |
97.91 |
97.96 |
+0.02 |
14,266 |
168,413 |
-5,467 |
| Dec15 |
150217 |
97.93 |
97.96 |
97.91 |
97.95 |
+0.01 |
11,038 |
138,927 |
-4,010 |
| Mar16 |
150217 |
97.90 |
97.92 |
97.88 |
97.92 |
+0.02 |
7,427 |
102,832 |
-1,447 |
| Jun16 |
150217 |
97.85 |
97.88 |
97.83 |
97.87 |
+0.01 |
15,695 |
79,016 |
+10,398 |
| Sep16 |
150217 |
97.80 |
97.84 |
97.78 |
97.83 |
+0.02 |
1,371 |
40,220 |
-411 |
| Dec16 |
150217 |
97.76 |
97.79 |
97.75 |
97.78 |
+0.02 |
3,260 |
37,801 |
+456 |
| Mar17 |
150217 |
97.73 |
97.73 |
97.73 |
97.73 |
+0.02 |
255 |
3,809 |
+158 |
| Jun17 |
150217 |
97.67 |
97.67 |
97.67 |
97.67 |
+0.02 |
113 |
5,076 |
+0 |
| Total Volume and Open Interest |
103,245 |
957,435 |
-8,650 |
| 10-Year Aus T-Bonds(SFE) |
| Mar15 |
150217 |
97.48 |
97.53 |
97.45 |
97.51 |
+0.02 |
76,186 |
690,580 |
-10,735 |
| Jun15 |
150217 |
97.47 |
97.47 |
97.47 |
97.47 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
76,186 |
690,580 |
-10,735 |
| 3-Year Aus T-Bonds(SFE) |
| Mar15 |
150217 |
98.13 |
98.17 |
98.11 |
98.15 |
+0.01 |
173,967 |
773,203 |
+39,427 |
| Jun15 |
150217 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
173,967 |
773,203 |
+39,427 |
| Gold(CMX) |
| Feb15 |
150217 |
1227.7 |
1234.0 |
1203.0 |
1208.1 |
-18.4 |
99 |
651 |
-5 |
| Apr15 |
150217 |
1227.5 |
1236.7 |
1203.3 |
1208.6 |
-18.5 |
109,412 |
259,753 |
-4,319 |
| Jun15 |
150217 |
1232.4 |
1236.0 |
1204.1 |
1209.4 |
-18.5 |
3,129 |
54,188 |
+240 |
| Aug15 |
150217 |
1234.8 |
1234.8 |
1205.0 |
1210.2 |
-18.5 |
1,953 |
15,426 |
+208 |
| Oct15 |
150217 |
1215.0 |
1215.0 |
1206.3 |
1210.9 |
-18.5 |
821 |
4,568 |
+524 |
| Dec15 |
150217 |
1231.9 |
1237.9 |
1207.8 |
1211.6 |
-18.6 |
2,355 |
25,437 |
-369 |
| Feb16 |
150217 |
1228.4 |
1228.4 |
1212.6 |
1212.6 |
-18.5 |
592 |
4,041 |
+480 |
| Apr16 |
150217 |
1221.5 |
1221.5 |
1213.8 |
1213.8 |
-18.4 |
0 |
866 |
+0 |
| Jun16 |
150217 |
1221.5 |
1221.5 |
1215.2 |
1215.2 |
-18.4 |
773 |
4,914 |
+259 |
| Aug16 |
150217 |
1216.9 |
1216.9 |
1216.9 |
1216.9 |
-18.3 |
0 |
53 |
+0 |
| Oct16 |
150217 |
1218.7 |
1218.7 |
1218.7 |
1218.7 |
-18.2 |
3 |
26 |
+1 |
| Dec16 |
150217 |
1244.0 |
1244.5 |
1220.6 |
1220.6 |
-18.2 |
1,754 |
5,114 |
-280 |
| Total Volume and Open Interest |
122,082 |
386,721 |
-2,964 |
| Silver(CMX) |
| Mar15 |
150217 |
1732.5 |
1740.0 |
1626.0 |
1637.8 |
-91.6 |
39,397 |
76,543 |
-2,207 |
| May15 |
150217 |
1735.0 |
1743.5 |
1630.5 |
1642.0 |
-91.7 |
10,788 |
39,967 |
+3,730 |
| Jul15 |
150217 |
1741.0 |
1744.0 |
1634.5 |
1645.8 |
-91.6 |
1,126 |
16,364 |
+190 |
| Sep15 |
150217 |
1740.0 |
1740.0 |
1641.0 |
1649.0 |
-91.5 |
228 |
7,233 |
+46 |
| Dec15 |
150217 |
1745.0 |
1754.5 |
1642.0 |
1653.2 |
-91.4 |
463 |
20,315 |
-33 |
| Mar16 |
150217 |
1687.0 |
1687.0 |
1657.9 |
1657.9 |
-91.2 |
20 |
1,344 |
+19 |
| May16 |
150217 |
1661.5 |
1661.5 |
1661.5 |
1661.5 |
-91.2 |
0 |
73 |
+0 |
| Total Volume and Open Interest |
52,155 |
171,036 |
+1,702 |
| Platinum(NYMEX) |
| Apr15 |
150217 |
1210.0 |
1217.9 |
1168.3 |
1177.0 |
-30.5 |
8,932 |
63,077 |
+479 |
| Jul15 |
150217 |
1211.6 |
1218.0 |
1173.3 |
1178.5 |
-30.5 |
183 |
2,701 |
+112 |
| Oct15 |
150217 |
1210.5 |
1210.5 |
1180.2 |
1180.2 |
-30.5 |
7 |
68 |
+2 |
| Jan16 |
150217 |
1193.4 |
1193.4 |
1184.9 |
1184.9 |
-30.5 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
9,130 |
65,882 |
+599 |
| Palladium(NYMEX) |
| Mar15 |
150217 |
791.25 |
794.40 |
776.25 |
783.25 |
-11.20 |
3,755 |
25,046 |
-1,302 |
| Jun15 |
150217 |
793.75 |
795.10 |
778.00 |
784.55 |
-11.15 |
2,032 |
9,398 |
+1,637 |
| Sep15 |
150217 |
785.25 |
785.25 |
785.25 |
785.25 |
-11.15 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
5,788 |
34,448 |
+334 |
| Copper(CMX) |
| Mar15 |
150217 |
260.05 |
262.30 |
255.00 |
258.15 |
-2.35 |
67,146 |
76,212 |
-6,877 |
| May15 |
150217 |
260.45 |
262.25 |
255.10 |
258.05 |
-2.60 |
28,505 |
71,373 |
+7,682 |
| Jul15 |
150217 |
260.50 |
261.20 |
255.40 |
258.15 |
-2.55 |
3,106 |
17,600 |
+256 |
| Sep15 |
150217 |
260.80 |
261.25 |
255.50 |
258.30 |
-2.50 |
855 |
10,325 |
+16 |
| Dec15 |
150217 |
259.60 |
261.30 |
255.20 |
258.50 |
-2.45 |
148 |
4,291 |
+5 |
| Total Volume and Open Interest |
100,286 |
186,390 |
+1,077 |
| DJIA Index(CBOT) |
| Mar15 |
150217 |
17982 |
18018 |
17931 |
18001 |
+19 |
42 |
11,760 |
-2 |
| Jun15 |
150217 |
17926 |
17926 |
17908 |
17926 |
+18 |
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 |
150217 |
17972 |
18024 |
17891 |
18001 |
+19 |
117,444 |
110,343 |
+2,060 |
| Jun15 |
150217 |
17909 |
17941 |
17817 |
17926 |
+18 |
46 |
417 |
+5 |
| Sep15 |
150217 |
17770 |
17837 |
17770 |
17836 |
+18 |
0 |
13 |
+0 |
| Dec15 |
150217 |
17746 |
17746 |
17746 |
17746 |
+18 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
117,490 |
110,800 |
+2,065 |
| S & P 500(CME) |
| Mar15 |
150217 |
2091.00 |
2098.30 |
2081.00 |
2095.90 |
+2.40 |
4,520 |
143,388 |
-472 |
| Jun15 |
150217 |
2088.20 |
2089.30 |
2078.80 |
2088.20 |
+2.40 |
95 |
2,722 |
+33 |
| Sep15 |
150217 |
2081.50 |
2082.60 |
2072.10 |
2081.50 |
+2.40 |
0 |
97 |
+0 |
| Dec15 |
150217 |
2075.00 |
2076.30 |
2065.80 |
2075.00 |
+2.20 |
5 |
14 |
+3 |
| Total Volume and Open Interest |
4,625 |
146,228 |
-429 |
| S & P 500 E-Mini(Globex) |
| Mar15 |
150217 |
2091.25 |
2098.75 |
2080.75 |
2096.00 |
+2.50 |
1,433,910 |
2,777,622 |
+27,890 |
| Jun15 |
150217 |
2084.00 |
2091.00 |
2073.25 |
2088.25 |
+2.50 |
1,698 |
22,896 |
+648 |
| Total Volume and Open Interest |
1,435,697 |
2,804,165 |
+28,567 |
| NASDAQ 100(CME) |
| Mar15 |
150217 |
4377.80 |
4388.00 |
4365.50 |
4381.80 |
+4.80 |
706 |
16,961 |
+216 |
| Jun15 |
150217 |
4376.30 |
4376.30 |
4376.30 |
4376.30 |
+5.30 |
|
|
|
| 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 |
150217 |
4373.50 |
4388.50 |
4364.50 |
4381.80 |
+4.80 |
219,353 |
319,293 |
+3,801 |
| Jun15 |
150217 |
4373.50 |
4382.80 |
4362.30 |
4376.30 |
+5.30 |
48 |
230 |
+11 |
| Total Volume and Open Interest |
219,402 |
319,587 |
+3,812 |
| S & P Midcap 400(CME) |
| Mar15 |
150217 |
1499.80 |
1499.80 |
1499.80 |
1499.80 |
-1.60 |
265 |
1,222 |
+215 |
| Jun15 |
150217 |
1496.70 |
1496.70 |
1496.70 |
1496.70 |
-1.60 |
|
|
|
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Total Volume and Open Interest |
55 |
957 |
+55 |
| Volatility Index(CBOE) |
| Feb15 |
150217 |
16.70 |
17.15 |
16.01 |
16.20 |
-0.30 |
76,009 |
66,124 |
-8,229 |
| Mar15 |
150217 |
18.25 |
18.57 |
18.00 |
18.25 |
+0.10 |
75,704 |
109,556 |
+7,752 |
| Apr15 |
150217 |
18.75 |
18.89 |
18.43 |
18.73 |
+0.21 |
21,871 |
37,399 |
+469 |
| May15 |
150217 |
18.90 |
19.19 |
18.75 |
19.08 |
+0.20 |
12,105 |
20,949 |
+349 |
| Total Volume and Open Interest |
203,073 |
299,165 |
+2,106 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar15 |
150217 |
18065 |
18195 |
17920 |
18125 |
+45 |
15,816 |
53,529 |
-164 |
| Jun15 |
150217 |
18065 |
18195 |
17960 |
18120 |
+50 |
24 |
111 |
+22 |
| Total Volume and Open Interest |
15,840 |
53,642 |
-142 |
| Nikkei 225(SGX) |
| Mar15 |
150217 |
18020 |
18020 |
17890 |
18005 |
+20 |
107,045 |
315,324 |
+2,361 |
| Jun15 |
150217 |
17920 |
17920 |
17820 |
17905 |
+10 |
83 |
4,435 |
+60 |
| Sep15 |
150217 |
17890 |
17890 |
17890 |
17890 |
+15 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
107,197 |
328,504 |
-5,677 |
| CAC 40(EURONEXT) |
| Feb15 |
150217 |
4729.0 |
4789.0 |
4682.5 |
4754.0 |
+1.5 |
97,974 |
288,172 |
+874 |
| Mar15 |
150217 |
4728.5 |
4789.0 |
4684.0 |
4755.0 |
+2.5 |
19,672 |
29,651 |
+12,252 |
| Apr15 |
150217 |
4745.5 |
4745.5 |
4745.5 |
4745.5 |
+1.5 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
117,646 |
319,579 |
+13,126 |
| Hang Seng Index(HKFE) |
| Feb15 |
150217 |
24750 |
24892 |
24660 |
24830 |
+76 |
44,229 |
96,604 |
+2,788 |
| Mar15 |
150217 |
24696 |
24826 |
24596 |
24767 |
+85 |
1,994 |
9,839 |
+1,236 |
| Total Volume and Open Interest |
46,511 |
109,841 |
+4,020 |
| DAX(EUREX) |
| Mar15 |
150217 |
10839.5 |
10949.0 |
10765.5 |
10878.0 |
-48.0 |
84,635 |
158,890 |
-486 |
| Jun15 |
150217 |
10846.0 |
10955.0 |
10782.5 |
10892.0 |
-47.5 |
129 |
9,725 |
+26 |
| Sep15 |
150217 |
10795.0 |
10913.5 |
10795.0 |
10895.0 |
-47.5 |
6 |
190 |
+2 |
| Total Volume and Open Interest |
84,770 |
168,805 |
-458 |
| FT-SE 100(EURONEXT) |
| Mar15 |
150217 |
6794.50 |
6870.50 |
6772.50 |
6849.00 |
+38.50 |
79,486 |
602,009 |
+2,477 |
| Jun15 |
150217 |
6740.00 |
6805.00 |
6740.00 |
6789.50 |
+38.00 |
532 |
4,393 |
+497 |
| Sep15 |
150217 |
6729.00 |
6759.00 |
6729.00 |
6741.50 |
+38.00 |
2 |
352 |
+1 |
| Total Volume and Open Interest |
80,020 |
606,804 |
+2,975 |
| SPI 200(SFE) |
| Mar15 |
150217 |
5824.0 |
5839.0 |
5793.0 |
5820.0 |
-2.0 |
41,553 |
251,924 |
+5,443 |
| Jun15 |
150217 |
5820.0 |
5831.0 |
5815.0 |
5815.0 |
-2.0 |
601 |
3,599 |
+189 |
| Sep15 |
150217 |
5760.0 |
5760.0 |
5760.0 |
5760.0 |
-2.0 |
72 |
2,156 |
-26 |
| Total Volume and Open Interest |
42,488 |
264,485 |
+5,699 |
| FTSE MIB(ISE) |
| Mar15 |
150217 |
21045.00 |
21335.00 |
20890.00 |
21228.00 |
+62.00 |
24,265 |
53,538 |
+16 |
| Jun15 |
150217 |
20730.00 |
20980.00 |
20550.00 |
20873.00 |
+64.00 |
59 |
352 |
+1 |
| Sep15 |
150217 |
20768.00 |
20768.00 |
20768.00 |
20768.00 |
+64.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
24,324 |
53,892 |
+17 |
| KOSPI 200(KFE) |
| Mar15 |
150217 |
250.45 |
251.40 |
249.30 |
250.95 |
+0.40 |
92,283 |
105,013 |
-1,140 |
| Jun15 |
150217 |
251.80 |
252.60 |
250.70 |
252.20 |
+0.50 |
235 |
2,079 |
+6 |
| Sep15 |
150217 |
253.50 |
253.50 |
253.50 |
253.50 |
+0.45 |
0 |
895 |
+0 |
| Total Volume and Open Interest |
92,518 |
109,302 |
-1,134 |
| GSCI(CME) |
| Mar15 |
150217 |
427.15 |
428.50 |
420.00 |
427.15 |
+1.15 |
1,057 |
11,947 |
+999 |
| Apr15 |
150217 |
431.65 |
432.00 |
424.00 |
431.65 |
+1.15 |
|
|
|
| May15 |
150217 |
436.05 |
436.05 |
436.05 |
436.05 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
