|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu February 19, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar15 |
150219 |
995.25 |
1017.00 |
993.75 |
1007.25 |
+11.50 |
104,614 |
141,565 |
-8,272 |
| May15 |
150219 |
998.00 |
1020.75 |
996.75 |
1011.25 |
+12.00 |
69,698 |
259,295 |
+6,953 |
| Jul15 |
150219 |
1001.75 |
1024.50 |
1001.50 |
1015.00 |
+11.00 |
29,657 |
144,548 |
+3,472 |
| Aug15 |
150219 |
1002.00 |
1022.75 |
1000.25 |
1013.75 |
+11.00 |
1,029 |
10,272 |
+164 |
| Sep15 |
150219 |
987.25 |
1006.75 |
985.75 |
998.25 |
+10.25 |
323 |
3,303 |
+76 |
| Nov15 |
150219 |
976.00 |
994.25 |
973.75 |
986.25 |
+9.75 |
13,634 |
132,516 |
+40 |
| Jan16 |
150219 |
980.25 |
999.50 |
980.25 |
991.50 |
+9.75 |
702 |
3,857 |
+242 |
| Mar16 |
150219 |
986.00 |
1004.25 |
986.00 |
996.50 |
+10.00 |
134 |
2,299 |
+35 |
| May16 |
150219 |
994.00 |
1006.75 |
990.50 |
1000.50 |
+10.00 |
42 |
1,289 |
+7 |
| Jul16 |
150219 |
993.50 |
1009.50 |
993.50 |
1006.00 |
+10.25 |
5 |
521 |
+1 |
| Aug16 |
150219 |
1004.50 |
1004.50 |
995.25 |
1004.50 |
+9.25 |
0 |
40 |
+0 |
| Sep16 |
150219 |
993.25 |
993.25 |
984.00 |
993.25 |
+9.25 |
0 |
22 |
+0 |
| Nov16 |
150219 |
979.00 |
987.00 |
974.75 |
983.75 |
+9.00 |
102 |
2,916 |
+44 |
| Jan17 |
150219 |
987.75 |
987.75 |
978.75 |
987.75 |
+9.00 |
2 |
21 |
+1 |
| Total Volume and Open Interest |
219,945 |
702,704 |
+2,762 |
| Soybean Meal(CBOT) |
| Mar15 |
150219 |
338.60 |
350.20 |
338.30 |
347.50 |
+8.90 |
41,341 |
77,209 |
-3,716 |
| May15 |
150219 |
331.40 |
342.50 |
331.00 |
339.70 |
+8.20 |
35,936 |
158,022 |
+9,735 |
| Jul15 |
150219 |
328.20 |
339.10 |
328.20 |
336.00 |
+7.30 |
11,059 |
69,159 |
+1,117 |
| Aug15 |
150219 |
327.00 |
337.10 |
327.00 |
334.10 |
+6.70 |
955 |
13,730 |
+114 |
| Sep15 |
150219 |
325.70 |
335.10 |
325.70 |
331.70 |
+6.00 |
514 |
7,928 |
-53 |
| Oct15 |
150219 |
321.30 |
329.90 |
320.70 |
326.50 |
+5.80 |
340 |
8,755 |
-30 |
| Dec15 |
150219 |
320.10 |
329.00 |
320.10 |
325.70 |
+5.50 |
3,791 |
30,627 |
-345 |
| Jan16 |
150219 |
322.90 |
329.20 |
320.80 |
326.10 |
+5.30 |
659 |
2,673 |
+315 |
| Mar16 |
150219 |
322.70 |
328.40 |
321.70 |
326.50 |
+4.80 |
84 |
2,388 |
-11 |
| May16 |
150219 |
326.60 |
326.60 |
321.60 |
326.50 |
+4.90 |
7 |
536 |
+0 |
| Total Volume and Open Interest |
94,707 |
371,919 |
+7,127 |
| Soybean Oil(CBOT) |
| Mar15 |
150219 |
32.00 |
32.06 |
31.41 |
31.83 |
-0.18 |
46,945 |
79,659 |
-7,825 |
| May15 |
150219 |
32.15 |
32.26 |
31.61 |
32.04 |
-0.16 |
37,968 |
147,235 |
+5,323 |
| Jul15 |
150219 |
32.29 |
32.41 |
31.78 |
32.22 |
-0.14 |
14,888 |
79,397 |
+1,237 |
| Aug15 |
150219 |
32.27 |
32.45 |
31.85 |
32.28 |
-0.14 |
1,282 |
10,706 |
+115 |
| Sep15 |
150219 |
32.32 |
32.41 |
31.85 |
32.25 |
-0.15 |
611 |
8,078 |
-46 |
| Oct15 |
150219 |
32.03 |
32.22 |
31.69 |
32.03 |
-0.17 |
446 |
7,343 |
-74 |
| Dec15 |
150219 |
32.19 |
32.24 |
31.63 |
32.09 |
-0.12 |
4,031 |
46,645 |
+130 |
| Jan16 |
150219 |
32.25 |
32.42 |
31.96 |
32.31 |
-0.11 |
271 |
3,093 |
+10 |
| Mar16 |
150219 |
32.66 |
32.66 |
32.13 |
32.54 |
-0.11 |
30 |
2,833 |
+19 |
| May16 |
150219 |
32.94 |
32.94 |
32.54 |
32.75 |
-0.11 |
1 |
1,570 |
+0 |
| Total Volume and Open Interest |
106,485 |
388,675 |
-1,112 |
| Canola(WCE) |
| Mar15 |
150219 |
468.9 |
475.6 |
468.9 |
473.5 |
+3.6 |
10,284 |
52,623 |
-6,515 |
| May15 |
150219 |
462.5 |
469.0 |
462.2 |
467.9 |
+4.8 |
15,015 |
96,055 |
+6,312 |
| Jul15 |
150219 |
459.0 |
463.8 |
458.9 |
462.2 |
+4.0 |
3,000 |
34,815 |
+246 |
| Nov15 |
150219 |
447.3 |
453.4 |
447.3 |
451.1 |
+3.8 |
1,661 |
38,017 |
+109 |
| Jan16 |
150219 |
452.7 |
454.2 |
452.7 |
452.7 |
+3.5 |
19 |
1,249 |
+6 |
| Total Volume and Open Interest |
29,979 |
224,102 |
+158 |
| Corn(CBOT) |
| Mar15 |
150219 |
383.75 |
391.25 |
382.25 |
389.75 |
+6.00 |
164,635 |
318,717 |
-17,234 |
| May15 |
150219 |
392.00 |
399.00 |
390.25 |
397.75 |
+5.75 |
99,878 |
417,775 |
+6,913 |
| Jul15 |
150219 |
398.75 |
406.50 |
398.00 |
405.25 |
+5.75 |
32,907 |
235,789 |
+4,538 |
| Sep15 |
150219 |
406.50 |
413.00 |
404.75 |
412.00 |
+5.50 |
8,245 |
65,665 |
+2,452 |
| Dec15 |
150219 |
414.50 |
421.00 |
413.00 |
419.75 |
+5.25 |
21,366 |
239,405 |
+117 |
| Mar16 |
150219 |
421.00 |
429.50 |
421.00 |
428.75 |
+5.25 |
4,091 |
65,368 |
+52 |
| May16 |
150219 |
430.00 |
435.50 |
428.00 |
435.00 |
+5.75 |
710 |
3,557 |
+112 |
| Jul16 |
150219 |
435.00 |
440.25 |
434.00 |
440.00 |
+5.75 |
261 |
4,902 |
+57 |
| Sep16 |
150219 |
431.75 |
432.50 |
426.75 |
431.50 |
+4.75 |
14 |
953 |
+0 |
| Dec16 |
150219 |
424.75 |
427.75 |
421.50 |
427.00 |
+4.25 |
561 |
9,132 |
+214 |
| Total Volume and Open Interest |
332,674 |
1,362,156 |
-2,775 |
| Wheat(CBOT) |
| Mar15 |
150219 |
528.00 |
537.25 |
523.75 |
527.75 |
unch |
62,801 |
78,041 |
-11,197 |
| May15 |
150219 |
524.00 |
529.75 |
519.00 |
519.50 |
-4.25 |
50,224 |
165,302 |
+5,486 |
| Jul15 |
150219 |
526.25 |
531.25 |
521.25 |
521.75 |
-4.25 |
17,080 |
99,521 |
+1,541 |
| Sep15 |
150219 |
531.75 |
539.00 |
529.25 |
529.75 |
-4.25 |
2,083 |
18,120 |
+566 |
| Dec15 |
150219 |
544.25 |
551.50 |
541.25 |
542.00 |
-4.25 |
2,563 |
41,471 |
+716 |
| Mar16 |
150219 |
550.00 |
555.25 |
549.25 |
549.50 |
-4.25 |
94 |
6,734 |
-14 |
| Total Volume and Open Interest |
134,871 |
410,585 |
-2,895 |
| Wheat(KCBT) |
| Mar15 |
150219 |
548.75 |
553.00 |
543.75 |
544.50 |
-3.50 |
20,452 |
33,533 |
-5,640 |
| May15 |
150219 |
550.50 |
554.00 |
544.75 |
545.50 |
-4.00 |
19,632 |
64,929 |
+3,216 |
| Jul15 |
150219 |
555.75 |
559.50 |
551.00 |
551.75 |
-3.75 |
9,799 |
39,468 |
+1,216 |
| Sep15 |
150219 |
563.25 |
570.50 |
563.00 |
563.50 |
-3.50 |
661 |
7,858 |
+160 |
| Dec15 |
150219 |
579.50 |
585.00 |
576.75 |
577.75 |
-3.50 |
334 |
9,424 |
-16 |
| Mar16 |
150219 |
590.00 |
593.50 |
588.25 |
588.25 |
-3.00 |
11 |
1,193 |
+1 |
| Total Volume and Open Interest |
50,901 |
156,821 |
-1,062 |
| Wheat(MGE) |
| Mar15 |
150219 |
583.00 |
585.25 |
572.00 |
574.00 |
-8.00 |
3,934 |
15,124 |
-690 |
| May15 |
150219 |
580.25 |
583.25 |
572.50 |
574.50 |
-5.75 |
3,887 |
25,730 |
+600 |
| Jul15 |
150219 |
581.25 |
584.25 |
576.25 |
578.25 |
-3.75 |
1,344 |
12,165 |
+69 |
| Sep15 |
150219 |
586.75 |
590.50 |
582.75 |
584.00 |
-4.25 |
483 |
7,562 |
+55 |
| Dec15 |
150219 |
596.25 |
601.25 |
593.00 |
594.50 |
-4.50 |
284 |
6,672 |
+26 |
| Total Volume and Open Interest |
9,940 |
68,420 |
+60 |
| Oats(CBOT) |
| Mar15 |
150219 |
275.00 |
278.00 |
271.00 |
277.00 |
+2.75 |
288 |
2,555 |
-143 |
| May15 |
150219 |
271.25 |
275.00 |
268.25 |
274.00 |
+2.50 |
326 |
4,596 |
+131 |
| Jul15 |
150219 |
272.50 |
277.25 |
270.75 |
276.50 |
+2.00 |
39 |
1,268 |
+26 |
| Sep15 |
150219 |
281.50 |
281.50 |
279.75 |
281.50 |
+1.75 |
0 |
66 |
+0 |
| Total Volume and Open Interest |
701 |
9,448 |
+55 |
| Rough Rice(CBOT) |
| Mar15 |
150219 |
10.84 |
10.90 |
10.74 |
10.80 |
-0.07 |
1,223 |
3,869 |
-790 |
| May15 |
150219 |
11.12 |
11.12 |
10.98 |
11.03 |
-0.08 |
1,280 |
5,174 |
+489 |
| Jul15 |
150219 |
11.32 |
11.35 |
11.26 |
11.27 |
-0.08 |
40 |
403 |
+1 |
| Sep15 |
150219 |
11.31 |
11.38 |
11.31 |
11.31 |
-0.07 |
4 |
199 |
-2 |
| Total Volume and Open Interest |
2,547 |
9,667 |
-302 |
| Live Cattle(CME) |
| Feb15 |
150219 |
159.150 |
159.150 |
158.400 |
158.935 |
-0.250 |
3,031 |
7,724 |
-1,662 |
| Apr15 |
150219 |
152.800 |
152.900 |
151.150 |
151.500 |
-1.130 |
21,233 |
121,986 |
-54 |
| Jun15 |
150219 |
144.900 |
145.000 |
143.630 |
144.000 |
-0.700 |
8,544 |
57,944 |
+856 |
| Aug15 |
150219 |
143.235 |
143.300 |
142.150 |
142.685 |
-0.165 |
3,873 |
26,685 |
+486 |
| Oct15 |
150219 |
145.535 |
145.535 |
144.350 |
144.900 |
-0.285 |
1,345 |
17,023 |
+121 |
| Dec15 |
150219 |
145.685 |
145.685 |
144.900 |
145.485 |
-0.200 |
365 |
7,281 |
+76 |
| Total Volume and Open Interest |
38,524 |
241,511 |
-149 |
| Feeder Cattle(CME) |
| Mar15 |
150219 |
204.035 |
204.500 |
201.830 |
202.550 |
-0.550 |
4,124 |
12,371 |
-206 |
| Apr15 |
150219 |
202.500 |
203.435 |
200.735 |
201.580 |
-0.500 |
2,132 |
7,351 |
+122 |
| May15 |
150219 |
202.435 |
202.450 |
199.900 |
200.900 |
-0.450 |
1,334 |
8,175 |
+54 |
| Aug15 |
150219 |
204.080 |
205.000 |
202.450 |
203.650 |
-0.300 |
566 |
7,908 |
+99 |
| Sep15 |
150219 |
203.985 |
203.985 |
201.935 |
202.700 |
-0.800 |
170 |
988 |
-23 |
| Oct15 |
150219 |
201.580 |
201.935 |
200.580 |
201.250 |
-0.785 |
85 |
1,365 |
+11 |
| Nov15 |
150219 |
200.500 |
200.500 |
200.000 |
200.000 |
-0.435 |
15 |
274 |
+5 |
| Total Volume and Open Interest |
8,426 |
38,487 |
+62 |
| Lean Hogs(CME) |
| Apr15 |
150219 |
65.200 |
67.225 |
65.200 |
67.050 |
+2.825 |
17,571 |
85,174 |
-1,474 |
| May15 |
150219 |
75.725 |
77.000 |
75.725 |
76.725 |
+2.325 |
136 |
1,953 |
+28 |
| Jun15 |
150219 |
80.000 |
81.930 |
80.000 |
81.450 |
+2.200 |
6,884 |
43,723 |
+446 |
| Jul15 |
150219 |
80.350 |
82.300 |
80.350 |
81.800 |
+1.870 |
2,095 |
17,745 |
+406 |
| Aug15 |
150219 |
80.635 |
82.200 |
80.635 |
82.050 |
+2.050 |
2,078 |
14,628 |
+190 |
| Oct15 |
150219 |
69.400 |
70.385 |
69.400 |
69.900 |
+1.175 |
1,888 |
16,498 |
+325 |
| Dec15 |
150219 |
65.200 |
66.150 |
65.180 |
65.475 |
+0.375 |
474 |
4,869 |
+92 |
| Feb16 |
150219 |
68.200 |
68.200 |
67.250 |
67.475 |
+0.375 |
9 |
593 |
-5 |
| Total Volume and Open Interest |
31,136 |
185,566 |
+9 |
| Class III Milk(CME) |
| Feb15 |
150219 |
15.74 |
15.76 |
15.60 |
15.73 |
-0.01 |
339 |
5,690 |
+32 |
| Mar15 |
150219 |
16.11 |
16.18 |
15.70 |
15.81 |
-0.29 |
812 |
6,000 |
+12 |
| Apr15 |
150219 |
15.99 |
16.12 |
15.55 |
15.73 |
-0.21 |
323 |
5,485 |
+31 |
| May15 |
150219 |
16.12 |
16.43 |
15.86 |
16.07 |
-0.08 |
234 |
4,988 |
+24 |
| Jun15 |
150219 |
16.73 |
17.00 |
16.56 |
16.68 |
-0.03 |
150 |
4,782 |
+40 |
| Jul15 |
150219 |
17.23 |
17.49 |
17.20 |
17.20 |
-0.05 |
126 |
3,646 |
+13 |
| Aug15 |
150219 |
17.72 |
17.79 |
17.56 |
17.66 |
-0.01 |
147 |
3,086 |
+27 |
| Sep15 |
150219 |
17.75 |
17.85 |
17.55 |
17.68 |
-0.04 |
133 |
2,914 |
+23 |
| Oct15 |
150219 |
17.69 |
17.73 |
17.48 |
17.57 |
-0.09 |
76 |
2,647 |
+42 |
| Nov15 |
150219 |
17.45 |
17.52 |
17.32 |
17.44 |
-0.01 |
46 |
2,470 |
-3 |
| Dec15 |
150219 |
17.09 |
17.19 |
17.01 |
17.14 |
+0.05 |
55 |
2,252 |
-9 |
| Jan16 |
150219 |
16.64 |
16.68 |
16.64 |
16.64 |
unch |
26 |
274 |
+21 |
| Feb16 |
150219 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
16 |
141 |
+14 |
| Total Volume and Open Interest |
2,542 |
44,858 |
+324 |
| Cocoa(ICE) |
| Mar15 |
150219 |
3006 |
3025 |
3000 |
3025 |
-2 |
117 |
2,551 |
-193 |
| May15 |
150219 |
2962 |
2985 |
2940 |
2975 |
+2 |
14,661 |
90,063 |
-166 |
| Jul15 |
150219 |
2943 |
2965 |
2925 |
2956 |
+3 |
4,242 |
34,493 |
+142 |
| Sep15 |
150219 |
2923 |
2944 |
2907 |
2935 |
+2 |
1,947 |
20,624 |
+516 |
| Dec15 |
150219 |
2901 |
2922 |
2886 |
2913 |
+2 |
1,441 |
21,776 |
-223 |
| Mar16 |
150219 |
2873 |
2893 |
2867 |
2885 |
+1 |
897 |
13,238 |
+784 |
| May16 |
150219 |
2861 |
2881 |
2860 |
2874 |
unch |
453 |
2,757 |
+382 |
| Total Volume and Open Interest |
23,762 |
185,820 |
+1,240 |
| Coffee "C"(ICE) |
| Mar15 |
150219 |
152.60 |
153.85 |
149.20 |
149.20 |
-3.60 |
16,729 |
9,570 |
-7,832 |
| May15 |
150219 |
156.70 |
157.50 |
152.45 |
152.65 |
-4.30 |
40,582 |
79,393 |
+5,607 |
| Jul15 |
150219 |
159.95 |
160.30 |
155.30 |
155.45 |
-4.25 |
10,267 |
32,053 |
+682 |
| Sep15 |
150219 |
163.70 |
163.70 |
157.90 |
158.10 |
-4.20 |
3,083 |
23,270 |
+1,121 |
| Dec15 |
150219 |
166.55 |
166.55 |
161.50 |
161.70 |
-4.15 |
1,203 |
14,472 |
+299 |
| Mar16 |
150219 |
168.25 |
168.55 |
164.30 |
164.30 |
-3.90 |
295 |
2,526 |
+90 |
| Total Volume and Open Interest |
72,588 |
170,223 |
+231 |
| Orange Juice(ICE) |
| Mar15 |
150219 |
134.35 |
134.90 |
132.00 |
132.75 |
-1.60 |
937 |
4,700 |
-499 |
| May15 |
150219 |
132.00 |
133.20 |
130.30 |
131.45 |
-1.25 |
883 |
6,533 |
+590 |
| Jul15 |
150219 |
132.50 |
133.60 |
131.40 |
132.15 |
-1.45 |
15 |
666 |
+5 |
| Sep15 |
150219 |
133.40 |
134.65 |
132.25 |
132.80 |
-2.00 |
46 |
286 |
+31 |
| Nov15 |
150219 |
135.00 |
135.00 |
134.50 |
134.50 |
-2.05 |
1 |
56 |
+0 |
| Jan16 |
150219 |
136.20 |
136.20 |
136.20 |
136.20 |
-2.05 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
1,882 |
12,253 |
+127 |
| Sugar #11(ICE) |
| Mar15 |
150219 |
15.05 |
15.05 |
14.56 |
14.68 |
-0.41 |
65,669 |
114,438 |
-17,735 |
| May15 |
150219 |
14.95 |
14.95 |
14.51 |
14.64 |
-0.37 |
72,425 |
370,387 |
+1,955 |
| Jul15 |
150219 |
15.18 |
15.18 |
14.74 |
14.89 |
-0.31 |
24,144 |
163,936 |
+4,593 |
| Oct15 |
150219 |
15.50 |
15.50 |
15.21 |
15.38 |
-0.22 |
15,576 |
100,289 |
+2,577 |
| Mar16 |
150219 |
16.34 |
16.39 |
16.15 |
16.32 |
-0.19 |
7,948 |
65,406 |
+773 |
| May16 |
150219 |
16.32 |
16.35 |
16.16 |
16.34 |
-0.14 |
708 |
9,465 |
+43 |
| Jul16 |
150219 |
16.19 |
16.22 |
16.04 |
16.22 |
-0.09 |
430 |
12,075 |
+229 |
| Oct16 |
150219 |
16.21 |
16.29 |
16.10 |
16.29 |
-0.04 |
245 |
11,738 |
+6 |
| Total Volume and Open Interest |
187,258 |
857,342 |
-7,604 |
| London Cocoa(LCE) |
| Mar15 |
150219 |
2027 |
2033 |
2009 |
2025 |
-4 |
3,944 |
49,623 |
-501 |
| May15 |
150219 |
2000 |
2005 |
1984 |
1999 |
-4 |
5,876 |
71,631 |
+664 |
| Jul15 |
150219 |
1979 |
1989 |
1968 |
1982 |
-2 |
1,595 |
34,298 |
+241 |
| Sep15 |
150219 |
1967 |
1972 |
1953 |
1966 |
-1 |
1,528 |
33,982 |
+348 |
| Dec15 |
150219 |
1937 |
1943 |
1923 |
1937 |
unch |
1,641 |
34,676 |
+510 |
| Mar16 |
150219 |
1908 |
1913 |
1897 |
1907 |
-1 |
1,223 |
23,268 |
+279 |
| May16 |
150219 |
1886 |
1898 |
1886 |
1890 |
-3 |
322 |
2,330 |
+143 |
| Total Volume and Open Interest |
16,129 |
249,894 |
+1,684 |
| London Sugar(LCE) |
| May15 |
150219 |
392.40 |
395.00 |
383.50 |
387.30 |
-7.70 |
2,994 |
41,949 |
+1,360 |
| Aug15 |
150219 |
398.30 |
400.80 |
390.20 |
393.40 |
-7.40 |
1,423 |
12,265 |
+202 |
| Oct15 |
150219 |
405.10 |
408.40 |
398.30 |
401.10 |
-7.30 |
527 |
4,696 |
+166 |
| Dec15 |
150219 |
413.90 |
417.70 |
408.20 |
410.60 |
-7.10 |
61 |
1,758 |
+36 |
| Mar16 |
150219 |
421.80 |
426.30 |
417.50 |
419.90 |
-6.40 |
114 |
1,640 |
+28 |
| Total Volume and Open Interest |
5,204 |
64,740 |
+1,807 |
| Cotton(ICE) |
| Mar15 |
150219 |
64.63 |
65.33 |
64.20 |
64.44 |
-0.18 |
13,944 |
16,681 |
-11,451 |
| May15 |
150219 |
65.30 |
65.75 |
64.39 |
64.69 |
-0.63 |
27,020 |
106,850 |
+8,187 |
| Jul15 |
150219 |
65.63 |
66.16 |
64.84 |
65.19 |
-0.53 |
3,010 |
29,457 |
+58 |
| Oct15 |
150219 |
66.69 |
66.69 |
65.82 |
65.82 |
-0.29 |
0 |
20 |
+0 |
| Dec15 |
150219 |
65.41 |
65.50 |
64.44 |
64.84 |
-0.63 |
1,492 |
24,953 |
+260 |
| Mar16 |
150219 |
64.74 |
64.85 |
64.05 |
64.39 |
-0.68 |
83 |
1,788 |
+60 |
| Total Volume and Open Interest |
45,591 |
180,535 |
-2,870 |
| Lumber(CME) |
| Mar15 |
150219 |
303.1 |
304.7 |
300.4 |
301.3 |
-1.7 |
713 |
2,016 |
-436 |
| May15 |
150219 |
298.2 |
299.0 |
295.8 |
296.4 |
-2.0 |
623 |
2,746 |
+200 |
| Jul15 |
150219 |
300.0 |
300.0 |
298.0 |
298.1 |
-2.5 |
38 |
80 |
+20 |
| Sep15 |
150219 |
302.6 |
302.6 |
301.0 |
301.0 |
-2.0 |
10 |
15 |
+10 |
| Total Volume and Open Interest |
1,384 |
4,859 |
-206 |
| Crude Oil(NYM) |
| Mar15 |
150219 |
50.55 |
52.14 |
49.15 |
51.16 |
-0.98 |
518,799 |
90,118 |
-79,247 |
| Apr15 |
150219 |
51.25 |
52.72 |
49.82 |
51.83 |
-0.99 |
278,386 |
367,102 |
+16,855 |
| May15 |
150219 |
52.47 |
53.86 |
50.99 |
53.00 |
-0.97 |
107,241 |
176,760 |
+9,144 |
| Jun15 |
150219 |
53.71 |
55.02 |
52.24 |
54.22 |
-0.97 |
129,155 |
180,109 |
+2,529 |
| Jul15 |
150219 |
55.01 |
56.25 |
53.50 |
55.46 |
-0.95 |
45,512 |
66,487 |
+1,326 |
| Aug15 |
150219 |
55.88 |
57.25 |
54.71 |
56.53 |
-0.93 |
29,328 |
53,427 |
-1,438 |
| Sep15 |
150219 |
56.74 |
58.02 |
55.55 |
57.34 |
-0.94 |
56,339 |
84,529 |
+8,405 |
| Oct15 |
150219 |
57.59 |
58.60 |
56.31 |
57.95 |
-0.96 |
16,768 |
46,895 |
+2,726 |
| Nov15 |
150219 |
58.18 |
59.14 |
56.97 |
58.48 |
-0.96 |
7,687 |
37,566 |
+11 |
| Dec15 |
150219 |
58.77 |
59.73 |
57.40 |
58.98 |
-0.95 |
82,970 |
210,867 |
+759 |
| Jan16 |
150219 |
59.26 |
59.49 |
58.05 |
59.41 |
-0.95 |
3,596 |
42,712 |
+46 |
| Feb16 |
150219 |
59.64 |
60.51 |
58.57 |
59.84 |
-0.96 |
2,226 |
16,762 |
+205 |
| Mar16 |
150219 |
60.14 |
60.73 |
59.29 |
60.26 |
-0.98 |
5,534 |
31,906 |
-127 |
| Apr16 |
150219 |
60.30 |
60.64 |
60.30 |
60.64 |
-1.00 |
771 |
8,914 |
+215 |
| May16 |
150219 |
60.98 |
60.98 |
60.98 |
60.98 |
-1.02 |
594 |
9,485 |
-123 |
| Jun16 |
150219 |
61.42 |
61.93 |
60.20 |
61.32 |
-1.04 |
14,780 |
51,250 |
+642 |
| Total Volume and Open Interest |
1,324,961 |
1,689,966 |
-38,890 |
| e-miNY Crude Oil(NYM) |
| Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
| Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
| Apr15 |
150219 |
51.175 |
52.725 |
49.825 |
51.825 |
-1.000 |
5,665 |
3,759 |
+936 |
| May15 |
150219 |
52.250 |
53.600 |
50.950 |
53.000 |
-0.975 |
909 |
705 |
+155 |
| Jun15 |
150219 |
53.675 |
54.950 |
52.550 |
54.225 |
-0.975 |
385 |
297 |
+2 |
| Jul15 |
150219 |
54.600 |
55.525 |
54.000 |
55.450 |
-0.950 |
149 |
324 |
+10 |
| Aug15 |
150219 |
55.750 |
56.575 |
55.375 |
56.525 |
-0.925 |
106 |
101 |
+18 |
| Sep15 |
150219 |
57.350 |
57.350 |
57.350 |
57.350 |
-0.925 |
112 |
82 |
+28 |
| Oct15 |
150219 |
57.950 |
57.950 |
57.950 |
57.950 |
-0.950 |
62 |
11 |
+0 |
| Nov15 |
150219 |
58.475 |
58.475 |
58.475 |
58.475 |
-0.975 |
32 |
14 |
-2 |
| Total Volume and Open Interest |
28,026 |
8,609 |
+1,272 |
| NY Harbor ULSD(NYM) |
| Mar15 |
150219 |
194.33 |
200.95 |
191.94 |
199.38 |
+3.44 |
69,314 |
58,870 |
-3,110 |
| Apr15 |
150219 |
186.14 |
190.00 |
182.58 |
188.46 |
-0.10 |
54,290 |
95,751 |
+7,051 |
| May15 |
150219 |
184.50 |
188.36 |
181.40 |
186.81 |
-0.79 |
21,290 |
52,527 |
-1,926 |
| Jun15 |
150219 |
184.50 |
188.40 |
181.54 |
186.83 |
-0.83 |
23,074 |
42,417 |
-1,428 |
| Jul15 |
150219 |
185.78 |
189.18 |
183.34 |
187.77 |
-0.78 |
6,625 |
22,696 |
-292 |
| Aug15 |
150219 |
187.06 |
190.46 |
184.37 |
189.06 |
-0.78 |
4,087 |
11,351 |
+590 |
| Sep15 |
150219 |
190.00 |
192.19 |
186.42 |
190.82 |
-0.85 |
3,388 |
14,920 |
+221 |
| Oct15 |
150219 |
190.50 |
193.33 |
188.64 |
192.85 |
-0.96 |
1,560 |
17,568 |
+159 |
| Nov15 |
150219 |
192.50 |
195.55 |
190.96 |
194.64 |
-1.06 |
1,145 |
10,343 |
+179 |
| Dec15 |
150219 |
194.25 |
197.58 |
192.01 |
196.30 |
-1.12 |
3,946 |
34,654 |
-380 |
| Jan16 |
150219 |
193.71 |
198.73 |
193.71 |
197.85 |
-1.06 |
634 |
6,275 |
+173 |
| Feb16 |
150219 |
194.15 |
199.21 |
194.15 |
198.27 |
-1.04 |
378 |
3,326 |
-15 |
| Mar16 |
150219 |
194.15 |
198.65 |
194.15 |
197.81 |
-1.04 |
179 |
4,642 |
+45 |
| Apr16 |
150219 |
197.14 |
197.51 |
196.63 |
196.63 |
-1.01 |
102 |
2,358 |
+29 |
| Total Volume and Open Interest |
190,894 |
395,666 |
+1,485 |
| RBOB Gasoline(NYM) |
| Mar15 |
150219 |
155.76 |
161.88 |
151.08 |
161.62 |
+4.26 |
59,103 |
47,610 |
-7,327 |
| Apr15 |
150219 |
179.88 |
184.44 |
175.35 |
183.90 |
+2.23 |
55,728 |
94,585 |
+560 |
| May15 |
150219 |
181.29 |
185.27 |
176.72 |
184.62 |
+1.60 |
25,162 |
58,197 |
-725 |
| Jun15 |
150219 |
181.33 |
185.26 |
177.02 |
184.43 |
+1.21 |
18,868 |
42,338 |
+726 |
| Jul15 |
150219 |
180.77 |
184.44 |
176.70 |
183.58 |
+0.91 |
8,173 |
19,112 |
+408 |
| Aug15 |
150219 |
179.63 |
182.71 |
175.43 |
182.05 |
+0.73 |
5,714 |
13,751 |
+94 |
| Sep15 |
150219 |
177.38 |
180.81 |
174.07 |
179.74 |
+0.57 |
7,376 |
21,450 |
+659 |
| Oct15 |
150219 |
165.50 |
168.69 |
162.72 |
167.92 |
+0.19 |
3,104 |
12,821 |
+284 |
| Nov15 |
150219 |
161.49 |
165.62 |
160.65 |
165.51 |
-0.08 |
1,915 |
6,648 |
-21 |
| Dec15 |
150219 |
162.65 |
165.32 |
159.04 |
164.24 |
-0.36 |
4,309 |
29,396 |
+281 |
| Total Volume and Open Interest |
192,119 |
358,267 |
-3,770 |
| e-miNY RBOB Gasoline(NYM) |
| Mar15 |
150219 |
161.60 |
161.62 |
161.60 |
161.60 |
+4.20 |
1 |
1 |
+0 |
| Apr15 |
150219 |
183.90 |
183.90 |
183.90 |
183.90 |
+2.20 |
0 |
1 |
+0 |
| May15 |
150219 |
184.60 |
184.62 |
184.60 |
184.60 |
+1.60 |
|
|
|
| Jun15 |
150219 |
184.40 |
184.43 |
184.40 |
184.40 |
+1.20 |
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+0 |
| Natural Gas(NYM) |
| Mar15 |
150219 |
2.825 |
2.885 |
2.772 |
2.834 |
+0.003 |
169,186 |
88,946 |
-20,470 |
| Apr15 |
150219 |
2.836 |
2.907 |
2.811 |
2.875 |
+0.018 |
121,524 |
221,461 |
+7,523 |
| May15 |
150219 |
2.883 |
2.940 |
2.851 |
2.913 |
+0.020 |
48,689 |
180,705 |
-1,121 |
| Jun15 |
150219 |
2.915 |
2.969 |
2.887 |
2.953 |
+0.023 |
24,998 |
58,078 |
+2,761 |
| Jul15 |
150219 |
2.963 |
3.015 |
2.931 |
2.998 |
+0.023 |
20,341 |
61,762 |
+2,507 |
| Aug15 |
150219 |
2.968 |
3.023 |
2.941 |
3.007 |
+0.024 |
7,799 |
35,373 |
-136 |
| Sep15 |
150219 |
2.961 |
3.014 |
2.932 |
2.999 |
+0.024 |
7,609 |
53,401 |
+532 |
| Oct15 |
150219 |
3.007 |
3.039 |
2.957 |
3.025 |
+0.023 |
28,853 |
71,746 |
-3 |
| Nov15 |
150219 |
3.103 |
3.127 |
3.058 |
3.113 |
+0.014 |
3,577 |
33,961 |
-392 |
| Dec15 |
150219 |
3.255 |
3.298 |
3.224 |
3.269 |
+0.004 |
2,120 |
37,524 |
+560 |
| Jan16 |
150219 |
3.382 |
3.421 |
3.350 |
3.389 |
unch |
7,434 |
45,421 |
-1,102 |
| Feb16 |
150219 |
3.393 |
3.393 |
3.343 |
3.370 |
-0.002 |
1,140 |
9,356 |
-398 |
| Mar16 |
150219 |
3.351 |
3.352 |
3.285 |
3.317 |
-0.005 |
1,698 |
16,846 |
-203 |
| Apr16 |
150219 |
3.180 |
3.181 |
3.130 |
3.154 |
-0.008 |
1,372 |
13,213 |
-97 |
| May16 |
150219 |
3.150 |
3.166 |
3.136 |
3.157 |
-0.008 |
62 |
6,099 |
+10 |
| Jun16 |
150219 |
3.196 |
3.196 |
3.173 |
3.193 |
-0.009 |
31 |
6,446 |
+18 |
| Total Volume and Open Interest |
447,283 |
1,002,010 |
-9,925 |
| Brent Crude Oil(ICE) |
| Apr15 |
150219 |
59.54 |
60.99 |
57.80 |
60.21 |
-0.32 |
277,965 |
307,778 |
-19,944 |
| May15 |
150219 |
60.31 |
61.66 |
58.62 |
60.90 |
-0.37 |
140,830 |
305,265 |
+9,287 |
| Jun15 |
150219 |
61.15 |
62.48 |
59.56 |
61.74 |
-0.38 |
123,751 |
216,505 |
+5,974 |
| Jul15 |
150219 |
62.31 |
63.30 |
60.53 |
62.60 |
-0.41 |
40,820 |
86,836 |
+1,545 |
| Aug15 |
150219 |
62.91 |
64.04 |
61.44 |
63.37 |
-0.47 |
25,436 |
65,225 |
+2,636 |
| Sep15 |
150219 |
63.63 |
64.64 |
62.17 |
63.99 |
-0.53 |
31,152 |
78,110 |
+1,730 |
| Oct15 |
150219 |
64.34 |
65.12 |
62.82 |
64.54 |
-0.57 |
12,366 |
50,978 |
+1,586 |
| Nov15 |
150219 |
64.90 |
65.62 |
63.45 |
65.04 |
-0.60 |
9,912 |
39,819 |
-146 |
| Dec15 |
150219 |
65.35 |
66.15 |
63.97 |
65.53 |
-0.62 |
73,730 |
211,239 |
+1,161 |
| Jan16 |
150219 |
65.42 |
65.99 |
65.42 |
65.99 |
-0.65 |
3,759 |
49,071 |
-259 |
| Feb16 |
150219 |
65.30 |
66.70 |
65.30 |
66.46 |
-0.66 |
2,445 |
33,204 |
+174 |
| Mar16 |
150219 |
66.93 |
67.04 |
66.54 |
66.89 |
-0.66 |
5,818 |
32,630 |
+551 |
| Apr16 |
150219 |
67.35 |
67.35 |
67.35 |
67.35 |
-0.67 |
3,283 |
26,482 |
-344 |
| May16 |
150219 |
67.65 |
68.30 |
67.60 |
67.73 |
-0.68 |
1,249 |
15,903 |
+392 |
| Total Volume and Open Interest |
802,562 |
1,811,430 |
+8,676 |
| Gas Oil(ICE) |
| Mar15 |
150219 |
566.75 |
580.75 |
557.25 |
568.25 |
-9.25 |
62,282 |
103,653 |
-6,563 |
| Apr15 |
150219 |
562.75 |
572.50 |
549.50 |
559.50 |
-12.25 |
83,332 |
112,705 |
+6,113 |
| May15 |
150219 |
558.75 |
569.75 |
547.75 |
556.75 |
-13.75 |
44,397 |
56,223 |
+2,878 |
| Jun15 |
150219 |
560.25 |
570.25 |
549.00 |
557.50 |
-14.50 |
35,966 |
65,576 |
-1,630 |
| Jul15 |
150219 |
564.00 |
572.50 |
554.25 |
560.75 |
-15.25 |
10,338 |
24,157 |
+229 |
| Aug15 |
150219 |
568.75 |
577.25 |
560.50 |
565.25 |
-15.50 |
5,334 |
21,749 |
+913 |
| Sep15 |
150219 |
574.25 |
579.50 |
565.00 |
570.50 |
-15.50 |
3,642 |
19,377 |
+61 |
| Oct15 |
150219 |
580.25 |
585.25 |
571.25 |
576.75 |
-15.25 |
3,392 |
19,594 |
+712 |
| Nov15 |
150219 |
584.25 |
588.00 |
576.25 |
580.75 |
-15.25 |
1,742 |
13,742 |
+461 |
| Dec15 |
150219 |
587.25 |
595.00 |
577.75 |
584.50 |
-15.25 |
15,075 |
75,542 |
-554 |
| Total Volume and Open Interest |
277,524 |
599,867 |
+3,481 |
| Ethanol(CBOT) |
| Mar15 |
150219 |
1.440 |
1.465 |
1.440 |
1.457 |
+0.013 |
115 |
1,210 |
-75 |
| Apr15 |
150219 |
1.463 |
1.489 |
1.463 |
1.480 |
+0.015 |
61 |
1,766 |
+27 |
| May15 |
150219 |
1.480 |
1.501 |
1.480 |
1.494 |
+0.015 |
40 |
871 |
+29 |
| Jun15 |
150219 |
1.484 |
1.505 |
1.484 |
1.499 |
+0.015 |
1 |
1,243 |
+0 |
| Jul15 |
150219 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.015 |
1 |
504 |
-1 |
| Aug15 |
150219 |
1.504 |
1.504 |
1.496 |
1.496 |
+0.015 |
16 |
549 |
+10 |
| Sep15 |
150219 |
1.493 |
1.493 |
1.482 |
1.482 |
+0.015 |
10 |
278 |
+10 |
| Oct15 |
150219 |
1.473 |
1.480 |
1.469 |
1.469 |
+0.015 |
10 |
257 |
+0 |
| Total Volume and Open Interest |
266 |
6,809 |
+10 |
| WTI Crude Oil(ICE) |
| Mar15 |
150219 |
50.59 |
52.03 |
49.15 |
51.16 |
-0.98 |
59,989 |
35,708 |
-16,298 |
| Apr15 |
150219 |
51.24 |
52.71 |
49.82 |
51.83 |
-0.99 |
63,295 |
62,226 |
-31 |
| May15 |
150219 |
52.48 |
53.80 |
51.01 |
53.00 |
-0.97 |
28,529 |
34,790 |
-701 |
| Jun15 |
150219 |
53.66 |
54.98 |
52.28 |
54.22 |
-0.97 |
26,607 |
70,216 |
+635 |
| Jul15 |
150219 |
54.85 |
56.14 |
53.72 |
55.46 |
-0.95 |
4,874 |
18,909 |
-205 |
| Aug15 |
150219 |
55.97 |
56.93 |
54.87 |
56.53 |
-0.93 |
3,534 |
9,248 |
-293 |
| Sep15 |
150219 |
56.83 |
57.79 |
55.59 |
57.34 |
-0.94 |
5,928 |
23,893 |
-364 |
| Oct15 |
150219 |
57.55 |
58.31 |
56.51 |
57.95 |
-0.96 |
1,070 |
5,557 |
+172 |
| Nov15 |
150219 |
58.08 |
58.79 |
57.08 |
58.48 |
-0.96 |
1,514 |
8,427 |
+77 |
| Dec15 |
150219 |
58.62 |
59.70 |
57.46 |
58.98 |
-0.95 |
13,658 |
84,385 |
-238 |
| Jan16 |
150219 |
59.41 |
59.41 |
59.41 |
59.41 |
-0.95 |
162 |
7,923 |
+31 |
| Feb16 |
150219 |
59.84 |
59.84 |
59.84 |
59.84 |
-0.96 |
102 |
968 |
+17 |
| Mar16 |
150219 |
60.26 |
60.26 |
60.26 |
60.26 |
-0.98 |
247 |
2,974 |
+14 |
| Apr16 |
150219 |
60.64 |
60.64 |
60.64 |
60.64 |
-1.00 |
65 |
2,730 |
-31 |
| May16 |
150219 |
60.98 |
60.98 |
60.98 |
60.98 |
-1.02 |
52 |
2,397 |
+15 |
| Jun16 |
150219 |
60.31 |
61.62 |
60.31 |
61.32 |
-1.04 |
1,824 |
18,277 |
-110 |
| Total Volume and Open Interest |
215,961 |
452,875 |
-17,221 |
| US Dollar Index(ICE) |
| Mar15 |
150219 |
94.165 |
94.535 |
93.900 |
94.493 |
+0.235 |
25,847 |
104,895 |
+171 |
| Jun15 |
150219 |
94.675 |
95.035 |
94.480 |
94.997 |
+0.215 |
1,111 |
9,268 |
+319 |
| Sep15 |
150219 |
95.075 |
95.450 |
95.075 |
95.423 |
+0.195 |
1 |
1,133 |
+1 |
| Total Volume and Open Interest |
26,959 |
115,630 |
+491 |
| Australian Dollar(CME) |
| Mar15 |
150219 |
78.00 |
78.33 |
77.46 |
77.78 |
-0.27 |
105,695 |
129,801 |
+2,251 |
| Jun15 |
150219 |
77.81 |
77.81 |
77.06 |
77.37 |
-0.27 |
259 |
1,837 |
+11 |
| Sep15 |
150219 |
77.80 |
77.80 |
77.02 |
77.02 |
-0.26 |
1 |
53 |
+1 |
| Total Volume and Open Interest |
105,959 |
131,722 |
+2,259 |
| British Pound(CME) |
| Mar15 |
150219 |
154.36 |
154.63 |
154.02 |
154.10 |
-0.23 |
109,037 |
168,710 |
+749 |
| Jun15 |
150219 |
154.25 |
154.50 |
153.94 |
154.01 |
-0.23 |
534 |
1,832 |
+155 |
| Sep15 |
150219 |
154.39 |
154.39 |
153.95 |
153.95 |
-0.23 |
2 |
46 |
+0 |
| Total Volume and Open Interest |
109,574 |
170,627 |
+905 |
| Canadian Dollar(CME) |
| Mar15 |
150219 |
80.27 |
80.38 |
79.61 |
80.01 |
-0.44 |
63,479 |
97,799 |
-3,353 |
| Jun15 |
150219 |
80.25 |
80.30 |
79.55 |
79.95 |
-0.43 |
277 |
10,283 |
+83 |
| Sep15 |
150219 |
80.00 |
80.00 |
79.66 |
79.91 |
-0.44 |
113 |
2,011 |
+38 |
| Dec15 |
150219 |
80.00 |
80.00 |
79.90 |
79.90 |
-0.45 |
44 |
1,065 |
+18 |
| Total Volume and Open Interest |
63,919 |
111,614 |
-3,211 |
| Japanese Yen(CME) |
| Mar15 |
150219 |
84.24 |
84.47 |
83.92 |
84.06 |
-0.16 |
152,592 |
198,632 |
+635 |
| Jun15 |
150219 |
84.36 |
84.55 |
84.03 |
84.16 |
-0.16 |
722 |
4,660 |
-117 |
| Sep15 |
150219 |
84.29 |
84.29 |
84.29 |
84.29 |
-0.16 |
17 |
80 |
+2 |
| Total Volume and Open Interest |
153,335 |
203,555 |
+516 |
| Swiss Franc(CME) |
| Mar15 |
150219 |
106.23 |
106.66 |
105.34 |
105.38 |
-0.71 |
16,574 |
31,398 |
-236 |
| Jun15 |
150219 |
106.65 |
107.00 |
105.84 |
105.84 |
-0.75 |
286 |
2,360 |
+67 |
| Sep15 |
150219 |
107.30 |
107.30 |
106.33 |
106.33 |
-0.78 |
0 |
367 |
+0 |
| Total Volume and Open Interest |
16,860 |
34,204 |
-169 |
| EuroFX(CME) |
| Mar15 |
150219 |
114.03 |
114.54 |
113.58 |
113.68 |
-0.16 |
225,777 |
428,641 |
-790 |
| Jun15 |
150219 |
114.18 |
114.66 |
113.73 |
113.81 |
-0.17 |
1,839 |
8,691 |
+543 |
| Sep15 |
150219 |
114.50 |
114.80 |
113.94 |
114.00 |
-0.17 |
79 |
767 |
+29 |
| Total Volume and Open Interest |
227,697 |
438,411 |
-216 |
| Mexican Peso(CME) |
| Mar15 |
150219 |
670.50 |
671.75 |
664.00 |
665.25 |
-5.88 |
36,418 |
120,699 |
-1,101 |
| Apr15 |
150219 |
664.12 |
664.12 |
664.12 |
664.12 |
-5.75 |
|
|
|
| Total Volume and Open Interest |
36,516 |
175,704 |
-1,133 |
| Brazilian Real(CME) |
| Mar15 |
150219 |
350.40 |
351.10 |
347.00 |
347.60 |
-3.10 |
527 |
13,048 |
+176 |
| Apr15 |
150219 |
344.35 |
344.35 |
344.35 |
344.35 |
-3.10 |
10 |
276 |
+0 |
| May15 |
150219 |
341.70 |
341.70 |
341.70 |
341.70 |
-2.95 |
0 |
102 |
+0 |
| Jun15 |
150219 |
339.00 |
339.00 |
338.85 |
338.85 |
-3.00 |
0 |
181 |
+0 |
| Total Volume and Open Interest |
537 |
22,759 |
+176 |
| 30-Year T-Bonds(CBOT) |
| Mar15 |
150219 |
144~190 |
145~070 |
144~030 |
144~100 |
-0~160 |
418,137 |
668,521 |
+4,210 |
| Jun15 |
150219 |
159~300 |
160~190 |
158~270 |
159~070 |
-0~280 |
6,000 |
11,384 |
+1,118 |
| Sep15 |
150219 |
157~230 |
158~190 |
157~230 |
157~230 |
-0~280 |
|
|
|
| Total Volume and Open Interest |
424,137 |
679,905 |
+5,328 |
| 10-Year T-Notes(CBOT) |
| Mar15 |
150219 |
127~310 |
128~080 |
127~160 |
127~190 |
-0~135 |
1,652,053 |
2,504,648 |
+6,845 |
| Jun15 |
150219 |
127~095 |
127~170 |
126~250 |
126~280 |
-0~145 |
74,646 |
88,933 |
+29,299 |
| Sep15 |
150219 |
126~145 |
126~290 |
126~145 |
126~145 |
-0~145 |
|
|
|
| Total Volume and Open Interest |
1,726,699 |
2,593,586 |
+36,144 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150219 |
119~266 |
119~316 |
119~160 |
119~184 |
-0~082 |
831,523 |
2,007,263 |
+42,709 |
| Jun15 |
150219 |
119~044 |
119~090 |
118~254 |
118~274 |
-0~082 |
38,497 |
35,885 |
+16,183 |
| Sep15 |
150219 |
118~274 |
119~036 |
118~274 |
118~274 |
-0~082 |
|
|
|
| Total Volume and Open Interest |
870,020 |
2,043,148 |
+58,892 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150219 |
109~204 |
109~220 |
109~186 |
109~190 |
-0~014 |
371,185 |
1,453,764 |
+58,656 |
| Jun15 |
150219 |
109~076 |
109~090 |
109~054 |
109~054 |
-0~016 |
62,385 |
134,904 |
+37,271 |
| Sep15 |
150219 |
109~054 |
109~072 |
109~054 |
109~054 |
-0~016 |
|
|
|
| Total Volume and Open Interest |
433,570 |
1,588,668 |
+95,927 |
| Eurodollars(CME) |
| Mar15 |
150219 |
99.723 |
99.725 |
99.717 |
99.723 |
unch |
187,713 |
1,189,369 |
+4,904 |
| Jun15 |
150219 |
99.605 |
99.615 |
99.595 |
99.600 |
unch |
234,827 |
1,133,222 |
-19,403 |
| Sep15 |
150219 |
99.430 |
99.445 |
99.410 |
99.410 |
-0.010 |
271,551 |
1,025,287 |
-7,566 |
| Dec15 |
150219 |
99.210 |
99.230 |
99.180 |
99.185 |
-0.015 |
317,717 |
1,081,107 |
-19,679 |
| Mar16 |
150219 |
98.990 |
99.010 |
98.945 |
98.955 |
-0.020 |
325,645 |
860,295 |
-15,263 |
| Jun16 |
150219 |
98.760 |
98.790 |
98.715 |
98.725 |
-0.025 |
274,448 |
731,124 |
+895 |
| Sep16 |
150219 |
98.560 |
98.580 |
98.495 |
98.505 |
-0.035 |
205,364 |
633,893 |
+4,548 |
| Dec16 |
150219 |
98.365 |
98.390 |
98.295 |
98.310 |
-0.040 |
313,530 |
949,625 |
+2,641 |
| Mar17 |
150219 |
98.205 |
98.235 |
98.130 |
98.145 |
-0.045 |
206,329 |
517,270 |
+14,560 |
| Jun17 |
150219 |
98.060 |
98.085 |
97.975 |
97.990 |
-0.055 |
149,170 |
461,808 |
+2,185 |
| Sep17 |
150219 |
97.940 |
97.965 |
97.845 |
97.865 |
-0.065 |
125,079 |
409,814 |
-3,306 |
| Dec17 |
150219 |
97.810 |
97.860 |
97.735 |
97.755 |
-0.065 |
136,599 |
563,579 |
+9,620 |
| Mar18 |
150219 |
97.740 |
97.775 |
97.645 |
97.670 |
-0.070 |
81,890 |
338,866 |
+526 |
| Jun18 |
150219 |
97.655 |
97.695 |
97.565 |
97.590 |
-0.070 |
66,868 |
235,389 |
-4,688 |
| Sep18 |
150219 |
97.580 |
97.620 |
97.495 |
97.515 |
-0.075 |
49,057 |
155,760 |
-790 |
| Dec18 |
150219 |
97.510 |
97.550 |
97.425 |
97.445 |
-0.075 |
48,252 |
236,273 |
+1,865 |
| Mar19 |
150219 |
97.455 |
97.495 |
97.375 |
97.395 |
-0.070 |
37,094 |
128,753 |
+1,783 |
| Jun19 |
150219 |
97.400 |
97.440 |
97.325 |
97.345 |
-0.065 |
35,050 |
116,176 |
-1,836 |
| Total Volume and Open Interest |
3,139,405 |
11,064,310 |
-30,016 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150219 |
165~28 |
166~27 |
164~29 |
165~10 |
-1~02 |
151,989 |
509,552 |
-8,059 |
| Jun15 |
150219 |
165~07 |
166~03 |
164~04 |
164~17 |
-1~05 |
32,620 |
65,414 |
+18,894 |
| Sep15 |
150219 |
164~00 |
165~05 |
164~00 |
164~00 |
-1~05 |
|
|
|
| Total Volume and Open Interest |
184,609 |
574,966 |
+10,835 |
| 30 Day Federal Funds(CBOT) |
| Feb15 |
150219 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
1,295 |
67,062 |
+306 |
| Mar15 |
150219 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
2,431 |
77,747 |
-569 |
| Apr15 |
150219 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
3,067 |
75,830 |
-602 |
| May15 |
150219 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
2,690 |
86,098 |
+278 |
| Jun15 |
150219 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
5,263 |
57,172 |
-613 |
| Jul15 |
150219 |
99.780 |
99.790 |
99.775 |
99.780 |
+0.005 |
4,498 |
92,837 |
-712 |
| Total Volume and Open Interest |
53,498 |
679,680 |
-2,183 |
| 3-Mth Euro-Yen(CME) |
| Mar15 |
150219 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
150219 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150219 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150219 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150219 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
| Jun16 |
150219 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
| Sep16 |
150219 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
| Dec16 |
150219 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
| Mar17 |
150219 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
| Jun17 |
150219 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar15 |
150219 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
150219 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150219 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150219 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150219 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
| Jun16 |
150219 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
| Sep16 |
150219 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
| Dec16 |
150219 |
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 |
150219 |
146.95 |
147.32 |
146.94 |
147.29 |
+0.31 |
961 |
17,505 |
+1 |
| Jun15 |
150219 |
147.00 |
147.04 |
147.00 |
147.04 |
+0.31 |
0 |
31 |
+0 |
| Sep15 |
150219 |
146.47 |
146.47 |
146.47 |
146.47 |
+0.31 |
|
|
|
| Total Volume and Open Interest |
961 |
17,537 |
+1 |
| Euro-Bund(EUREX) |
| Mar15 |
150219 |
158.70 |
158.88 |
158.33 |
158.63 |
+0.10 |
579,810 |
1,215,685 |
+6,898 |
| Jun15 |
150219 |
156.50 |
156.60 |
156.14 |
156.41 |
+0.10 |
12,159 |
79,506 |
+5,694 |
| Sep15 |
150219 |
155.93 |
155.93 |
155.93 |
155.93 |
+0.10 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
591,969 |
1,295,205 |
+12,592 |
| Euro-Bobl(EUREX) |
| Mar15 |
150219 |
131.05 |
131.12 |
130.99 |
131.08 |
+0.04 |
327,878 |
980,834 |
+5,842 |
| Jun15 |
150219 |
129.23 |
129.25 |
129.20 |
129.24 |
+0.05 |
2,767 |
43,582 |
+794 |
| Sep15 |
150219 |
130.78 |
130.78 |
130.78 |
130.78 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
330,645 |
1,024,416 |
+6,636 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150219 |
99.945 |
99.945 |
99.945 |
99.945 |
-0.005 |
0 |
8,160 |
+0 |
| Jun15 |
150219 |
99.950 |
99.950 |
99.950 |
99.950 |
-0.005 |
0 |
2,398 |
+0 |
| Sep15 |
150219 |
99.965 |
99.965 |
99.965 |
99.965 |
unch |
1 |
10,317 |
-1 |
| Total Volume and Open Interest |
77 |
63,170 |
+49 |
| Long Gilt(LIFFE) |
| Mar15 |
150219 |
119~03 |
119~12 |
118~28 |
119~02 |
+0~08 |
151,408 |
424,881 |
+319 |
| Jun15 |
150219 |
118~10 |
118~16 |
118~02 |
118~08 |
+0~08 |
647 |
496 |
+495 |
| Total Volume and Open Interest |
152,055 |
425,377 |
+814 |
| 3-Mth Short Sterling(LIFFE) |
| Mar15 |
150219 |
99.43 |
99.43 |
99.42 |
99.42 |
unch |
15,758 |
349,894 |
-2,331 |
| Jun15 |
150219 |
99.40 |
99.42 |
99.40 |
99.41 |
+0.02 |
34,490 |
381,916 |
-4,709 |
| Sep15 |
150219 |
99.32 |
99.34 |
99.32 |
99.33 |
+0.03 |
52,353 |
482,093 |
+2,663 |
| Dec15 |
150219 |
99.19 |
99.21 |
99.18 |
99.19 |
+0.02 |
56,104 |
355,370 |
+3,060 |
| Mar16 |
150219 |
99.05 |
99.06 |
99.03 |
99.04 |
+0.03 |
65,767 |
349,074 |
+7,275 |
| Jun16 |
150219 |
98.90 |
98.92 |
98.87 |
98.89 |
+0.03 |
48,267 |
228,300 |
-1,727 |
| Total Volume and Open Interest |
497,246 |
3,182,302 |
+3,042 |
| 3-Mth Euribor(LIFFE) |
| Mar15 |
150219 |
99.950 |
99.955 |
99.940 |
99.945 |
-0.005 |
47,473 |
403,001 |
-479 |
| Jun15 |
150219 |
99.955 |
99.960 |
99.945 |
99.950 |
-0.005 |
46,507 |
304,410 |
+4,075 |
| Sep15 |
150219 |
99.970 |
99.970 |
99.955 |
99.960 |
-0.005 |
26,034 |
325,801 |
-3,929 |
| Total Volume and Open Interest |
311,533 |
2,907,722 |
+10,744 |
| 3-Mth Aus T-Bills(SFE) |
| Mar15 |
150219 |
97.71 |
97.74 |
97.71 |
97.73 |
+0.01 |
34,629 |
151,552 |
-6,758 |
| Jun15 |
150219 |
97.86 |
97.92 |
97.86 |
97.91 |
+0.04 |
31,148 |
209,456 |
-179 |
| Sep15 |
150219 |
97.94 |
97.99 |
97.92 |
97.99 |
+0.04 |
18,413 |
164,797 |
-1,797 |
| Dec15 |
150219 |
97.95 |
98.00 |
97.93 |
98.00 |
+0.05 |
8,924 |
134,458 |
-4,876 |
| Mar16 |
150219 |
97.92 |
97.98 |
97.89 |
97.98 |
+0.06 |
5,254 |
101,171 |
-454 |
| Jun16 |
150219 |
97.87 |
97.93 |
97.84 |
97.93 |
+0.06 |
9,263 |
64,124 |
-3,338 |
| Sep16 |
150219 |
97.82 |
97.88 |
97.80 |
97.88 |
+0.05 |
4,655 |
41,553 |
+531 |
| Dec16 |
150219 |
97.77 |
97.83 |
97.75 |
97.83 |
+0.05 |
2,343 |
41,329 |
+44 |
| Mar17 |
150219 |
97.71 |
97.77 |
97.71 |
97.77 |
+0.05 |
100 |
3,809 |
-13 |
| Jun17 |
150219 |
97.67 |
97.71 |
97.67 |
97.71 |
+0.05 |
1 |
5,076 |
+0 |
| Total Volume and Open Interest |
114,991 |
922,354 |
-16,938 |
| 10-Year Aus T-Bonds(SFE) |
| Mar15 |
150219 |
97.44 |
97.52 |
97.40 |
97.50 |
+0.06 |
49,805 |
686,636 |
+1,657 |
| Jun15 |
150219 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
49,805 |
686,636 |
+1,657 |
| 3-Year Aus T-Bonds(SFE) |
| Mar15 |
150219 |
98.12 |
98.18 |
98.09 |
98.17 |
+0.05 |
147,913 |
729,239 |
+7,581 |
| Jun15 |
150219 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
147,913 |
729,239 |
+7,581 |
| Gold(CMX) |
| Feb15 |
150219 |
1216.5 |
1220.0 |
1205.0 |
1207.1 |
+7.4 |
204 |
601 |
+0 |
| Apr15 |
150219 |
1212.5 |
1222.9 |
1205.2 |
1207.6 |
+7.4 |
181,844 |
262,024 |
+4,743 |
| Jun15 |
150219 |
1213.3 |
1223.7 |
1206.5 |
1208.4 |
+7.4 |
2,650 |
54,543 |
+443 |
| Aug15 |
150219 |
1216.6 |
1221.2 |
1208.5 |
1209.1 |
+7.4 |
1,483 |
15,558 |
+125 |
| Oct15 |
150219 |
1218.8 |
1219.3 |
1209.7 |
1209.7 |
+7.3 |
30 |
4,578 |
+0 |
| Dec15 |
150219 |
1219.2 |
1222.6 |
1209.8 |
1210.4 |
+7.3 |
1,042 |
25,514 |
+36 |
| Feb16 |
150219 |
1216.9 |
1225.8 |
1211.3 |
1211.3 |
+7.2 |
145 |
4,326 |
+100 |
| Apr16 |
150219 |
1212.4 |
1212.4 |
1212.4 |
1212.4 |
+7.1 |
31 |
871 |
+5 |
| Jun16 |
150219 |
1213.7 |
1213.7 |
1213.7 |
1213.7 |
+7.0 |
52 |
4,873 |
-42 |
| Aug16 |
150219 |
1215.3 |
1215.3 |
1215.3 |
1215.3 |
+6.9 |
0 |
53 |
+0 |
| Oct16 |
150219 |
1217.0 |
1217.0 |
1217.0 |
1217.0 |
+6.8 |
0 |
26 |
+0 |
| Dec16 |
150219 |
1218.8 |
1218.8 |
1218.8 |
1218.8 |
+6.7 |
18 |
5,132 |
+4 |
| Total Volume and Open Interest |
188,745 |
389,530 |
+5,290 |
| Silver(CMX) |
| Mar15 |
150219 |
1644.5 |
1677.0 |
1632.0 |
1638.1 |
+11.6 |
82,646 |
70,791 |
-2,850 |
| May15 |
150219 |
1648.0 |
1681.0 |
1637.0 |
1642.8 |
+11.8 |
21,759 |
48,800 |
+6,190 |
| Jul15 |
150219 |
1654.0 |
1683.5 |
1644.0 |
1646.5 |
+11.8 |
2,361 |
17,161 |
+680 |
| Sep15 |
150219 |
1671.0 |
1671.0 |
1648.0 |
1649.5 |
+11.7 |
581 |
7,315 |
+66 |
| Dec15 |
150219 |
1668.5 |
1692.0 |
1653.4 |
1653.4 |
+11.5 |
1,113 |
20,551 |
+137 |
| Mar16 |
150219 |
1665.0 |
1665.0 |
1657.9 |
1657.9 |
+11.3 |
15 |
1,376 |
+7 |
| May16 |
150219 |
1661.2 |
1661.2 |
1661.2 |
1661.2 |
+11.0 |
0 |
72 |
+0 |
| Total Volume and Open Interest |
108,617 |
175,193 |
+4,178 |
| Platinum(NYMEX) |
| Apr15 |
150219 |
1172.2 |
1184.9 |
1164.0 |
1172.3 |
+5.1 |
16,419 |
64,793 |
+1,334 |
| Jul15 |
150219 |
1179.1 |
1181.4 |
1167.9 |
1173.6 |
+5.1 |
143 |
2,831 |
+80 |
| Oct15 |
150219 |
1176.0 |
1176.0 |
1174.9 |
1175.4 |
+5.1 |
4 |
70 |
+2 |
| Jan16 |
150219 |
1180.1 |
1180.1 |
1180.1 |
1180.1 |
+5.1 |
1 |
12 |
+1 |
| Total Volume and Open Interest |
16,567 |
67,715 |
+1,414 |
| Palladium(NYMEX) |
| Mar15 |
150219 |
776.40 |
790.05 |
775.20 |
786.80 |
+10.20 |
5,330 |
22,481 |
-1,354 |
| Jun15 |
150219 |
781.00 |
791.60 |
776.55 |
788.40 |
+10.40 |
1,568 |
11,706 |
+1,319 |
| Sep15 |
150219 |
789.10 |
789.10 |
789.10 |
789.10 |
+10.40 |
1 |
3 |
+0 |
| Total Volume and Open Interest |
6,900 |
34,191 |
-36 |
| Copper(CMX) |
| Mar15 |
150219 |
261.45 |
262.70 |
258.40 |
262.00 |
+0.55 |
73,707 |
66,845 |
-5,268 |
| May15 |
150219 |
261.05 |
261.95 |
257.75 |
261.55 |
+0.55 |
30,042 |
77,972 |
+4,605 |
| Jul15 |
150219 |
259.10 |
261.70 |
257.85 |
261.55 |
+0.60 |
3,845 |
18,824 |
+725 |
| Sep15 |
150219 |
261.65 |
261.75 |
258.00 |
261.65 |
+0.60 |
1,079 |
10,626 |
+176 |
| Dec15 |
150219 |
261.00 |
261.95 |
258.00 |
261.75 |
+0.55 |
421 |
4,444 |
+28 |
| Total Volume and Open Interest |
110,049 |
185,675 |
+416 |
| DJIA Index(CBOT) |
| Mar15 |
150219 |
17979 |
18026 |
17932 |
17959 |
-34 |
70 |
11,774 |
+7 |
| Jun15 |
150219 |
17884 |
17918 |
17884 |
17884 |
-34 |
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 |
150219 |
17986 |
18038 |
17896 |
17959 |
-34 |
125,742 |
115,755 |
+2,621 |
| Jun15 |
150219 |
17921 |
17960 |
17832 |
17884 |
-34 |
53 |
434 |
+9 |
| Sep15 |
150219 |
17756 |
17794 |
17756 |
17794 |
-34 |
3 |
14 |
+1 |
| Dec15 |
150219 |
17705 |
17705 |
17705 |
17705 |
-34 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
125,798 |
116,230 |
+2,631 |
| S & P 500(CME) |
| Mar15 |
150219 |
2095.20 |
2099.00 |
2087.70 |
2095.30 |
-0.10 |
4,256 |
140,449 |
-1,303 |
| Jun15 |
150219 |
2084.70 |
2091.00 |
2081.30 |
2087.70 |
-0.10 |
315 |
3,067 |
+312 |
| Sep15 |
150219 |
2081.00 |
2084.10 |
2074.60 |
2081.00 |
-0.10 |
0 |
97 |
+0 |
| Dec15 |
150219 |
2074.50 |
2077.60 |
2068.10 |
2074.50 |
-0.10 |
0 |
15 |
+1 |
| Total Volume and Open Interest |
4,571 |
143,635 |
-990 |
| S & P 500 E-Mini(Globex) |
| Mar15 |
150219 |
2095.25 |
2099.50 |
2087.25 |
2095.25 |
-0.25 |
1,234,818 |
2,780,511 |
+4,073 |
| Jun15 |
150219 |
2086.75 |
2091.50 |
2080.00 |
2087.75 |
unch |
3,615 |
26,426 |
+2,463 |
| Total Volume and Open Interest |
1,239,384 |
2,811,472 |
+7,425 |
| NASDAQ 100(CME) |
| Mar15 |
150219 |
4400.00 |
4416.00 |
4376.30 |
4413.30 |
+27.30 |
970 |
17,793 |
+560 |
| Jun15 |
150219 |
4407.30 |
4407.30 |
4407.30 |
4407.30 |
+26.80 |
85 |
75 |
+75 |
| 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 |
150219 |
4390.30 |
4417.30 |
4376.00 |
4413.30 |
+27.30 |
194,620 |
329,855 |
+5,211 |
| Jun15 |
150219 |
4384.50 |
4411.00 |
4373.00 |
4407.30 |
+26.80 |
678 |
578 |
+333 |
| Total Volume and Open Interest |
195,299 |
330,495 |
+5,544 |
| S & P Midcap 400(CME) |
| Mar15 |
150219 |
1505.20 |
1505.20 |
1505.20 |
1505.20 |
-0.10 |
55 |
1,327 |
+55 |
| Jun15 |
150219 |
1502.10 |
1502.10 |
1502.10 |
1502.10 |
-0.10 |
|
|
|
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Total Volume and Open Interest |
55 |
957 |
+55 |
| Volatility Index(CBOE) |
| Feb15 |
150218 |
16.15 |
16.25 |
15.85 |
16.10 |
-0.10 |
2,272 |
59,166 |
-6,958 |
| Mar15 |
150219 |
17.90 |
18.25 |
17.55 |
17.63 |
-0.25 |
70,088 |
142,969 |
+16,191 |
| Apr15 |
150219 |
18.60 |
18.87 |
18.40 |
18.52 |
-0.08 |
22,018 |
38,216 |
-153 |
| May15 |
150219 |
19.00 |
19.22 |
18.85 |
18.93 |
-0.05 |
12,631 |
20,119 |
-669 |
| Total Volume and Open Interest |
172,549 |
270,126 |
-43,856 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar15 |
150219 |
18265 |
18405 |
18235 |
18385 |
+110 |
12,853 |
53,844 |
+565 |
| Jun15 |
150219 |
18260 |
18375 |
18215 |
18375 |
+110 |
296 |
235 |
+104 |
| Total Volume and Open Interest |
13,149 |
54,081 |
+669 |
| Nikkei 225(SGX) |
| Mar15 |
150219 |
18195 |
18330 |
18190 |
18240 |
+45 |
44,704 |
312,819 |
-1,234 |
| Jun15 |
150219 |
18150 |
18230 |
18135 |
18155 |
+60 |
111 |
4,642 |
+47 |
| Sep15 |
150219 |
18130 |
18130 |
18130 |
18130 |
+45 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
44,874 |
326,226 |
-1,187 |
| CAC 40(EURONEXT) |
| Feb15 |
150219 |
4791.0 |
4841.5 |
4770.0 |
4833.5 |
+35.5 |
213,927 |
295,541 |
-2,257 |
| Mar15 |
150219 |
4799.0 |
4843.0 |
4771.5 |
4834.5 |
+35.0 |
121,951 |
146,700 |
+76,951 |
| Apr15 |
150219 |
4777.0 |
4826.5 |
4768.0 |
4826.5 |
+36.0 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
335,878 |
443,999 |
+74,694 |
| Hang Seng Index(HKFE) |
| Feb15 |
150218 |
24815 |
24894 |
24801 |
24847 |
+17 |
25,825 |
95,856 |
-748 |
| Mar15 |
150218 |
24757 |
24830 |
24736 |
24784 |
+17 |
2,030 |
11,038 |
+1,199 |
| Total Volume and Open Interest |
28,888 |
110,488 |
+647 |
| DAX(EUREX) |
| Mar15 |
150219 |
10952.5 |
11025.0 |
10872.5 |
10999.0 |
+44.0 |
102,887 |
160,263 |
+1,329 |
| Jun15 |
150219 |
10965.0 |
11033.0 |
10888.0 |
11013.0 |
+44.0 |
283 |
9,961 |
+121 |
| Sep15 |
150219 |
10990.0 |
11016.0 |
10990.0 |
11016.0 |
+44.0 |
4 |
182 |
-1 |
| Total Volume and Open Interest |
103,174 |
170,406 |
+1,449 |
| FT-SE 100(EURONEXT) |
| Mar15 |
150219 |
6856.00 |
6874.00 |
6824.00 |
6860.00 |
+8.00 |
97,939 |
597,499 |
-3,119 |
| Jun15 |
150219 |
6783.00 |
6805.00 |
6771.50 |
6800.50 |
+8.50 |
1,067 |
9,117 |
+4,723 |
| Sep15 |
150219 |
6726.00 |
6752.50 |
6726.00 |
6752.50 |
+8.50 |
20 |
363 |
+1 |
| Total Volume and Open Interest |
99,026 |
607,029 |
+1,605 |
| SPI 200(SFE) |
| Mar15 |
150219 |
5875.0 |
5914.0 |
5847.0 |
5868.0 |
-7.0 |
21,004 |
242,478 |
-2,342 |
| Jun15 |
150219 |
5868.0 |
5878.0 |
5845.0 |
5863.0 |
-7.0 |
5 |
3,498 |
+0 |
| Sep15 |
150219 |
5811.0 |
5811.0 |
5808.0 |
5808.0 |
-7.0 |
27 |
2,121 |
+9 |
| Total Volume and Open Interest |
22,256 |
256,433 |
-1,200 |
| FTSE MIB(ISE) |
| Mar15 |
150219 |
21640.00 |
21800.00 |
21535.00 |
21764.00 |
+120.00 |
29,016 |
54,354 |
+975 |
| Jun15 |
150219 |
21255.00 |
21440.00 |
21185.00 |
21402.00 |
+115.00 |
71 |
361 |
+4 |
| Sep15 |
150219 |
21302.00 |
21302.00 |
21302.00 |
21302.00 |
+120.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
29,087 |
54,717 |
+979 |
| 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 |
150219 |
417.25 |
421.50 |
410.00 |
417.30 |
-2.45 |
323 |
12,578 |
+125 |
| Apr15 |
150219 |
421.30 |
425.00 |
414.00 |
421.30 |
-2.70 |
|
|
|
| May15 |
150219 |
425.70 |
429.00 |
419.00 |
425.70 |
-2.70 |
|
|
|
| Total Volume and Open Interest |
323 |
12,578 |
-1,067 |
|
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
