|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 26, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150226 |
1007.50 |
1024.75 |
1006.00 |
1024.00 |
+16.25 |
111,284 |
49,951 |
-25,834 |
May15 |
150226 |
1010.50 |
1027.00 |
1008.75 |
1026.50 |
+15.75 |
212,242 |
303,146 |
+14,418 |
Jul15 |
150226 |
1015.00 |
1030.50 |
1013.25 |
1030.00 |
+14.75 |
67,762 |
155,810 |
+4,023 |
Aug15 |
150226 |
1012.75 |
1027.75 |
1012.75 |
1027.00 |
+13.50 |
2,869 |
11,588 |
+187 |
Sep15 |
150226 |
1002.50 |
1010.50 |
997.75 |
1010.25 |
+11.75 |
1,299 |
4,204 |
+354 |
Nov15 |
150226 |
987.50 |
998.00 |
985.25 |
997.50 |
+10.25 |
34,214 |
141,011 |
+3,771 |
Jan16 |
150226 |
991.50 |
1002.50 |
991.50 |
1002.50 |
+10.25 |
561 |
4,250 |
+216 |
Mar16 |
150226 |
1000.00 |
1006.50 |
995.75 |
1006.50 |
+9.75 |
341 |
2,662 |
+95 |
May16 |
150226 |
1003.25 |
1010.00 |
998.25 |
1010.00 |
+9.00 |
234 |
1,407 |
+43 |
Jul16 |
150226 |
1011.75 |
1015.00 |
1006.00 |
1015.00 |
+9.00 |
83 |
525 |
-20 |
Aug16 |
150226 |
1014.25 |
1014.25 |
1005.75 |
1014.25 |
+8.50 |
12 |
46 |
+0 |
Sep16 |
150226 |
998.25 |
998.25 |
991.00 |
998.25 |
+7.25 |
30 |
39 |
+11 |
Nov16 |
150226 |
980.00 |
987.00 |
980.00 |
986.50 |
+5.75 |
241 |
3,049 |
+44 |
Jan17 |
150226 |
990.50 |
990.50 |
984.75 |
990.50 |
+5.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
431,175 |
677,947 |
-2,694 |
Soybean Meal(CBOT) |
Mar15 |
150226 |
350.70 |
355.60 |
348.20 |
354.60 |
+4.10 |
37,126 |
25,103 |
-16,536 |
May15 |
150226 |
339.90 |
344.70 |
337.60 |
344.10 |
+4.30 |
79,797 |
190,953 |
+7,923 |
Jul15 |
150226 |
336.30 |
340.80 |
334.20 |
340.30 |
+4.00 |
25,506 |
72,133 |
+983 |
Aug15 |
150226 |
333.70 |
338.70 |
332.70 |
338.50 |
+4.30 |
3,253 |
14,357 |
+494 |
Sep15 |
150226 |
331.60 |
336.60 |
330.10 |
336.30 |
+4.30 |
1,638 |
8,953 |
+32 |
Oct15 |
150226 |
326.90 |
331.70 |
326.50 |
331.50 |
+4.30 |
1,087 |
9,086 |
-1 |
Dec15 |
150226 |
326.80 |
331.00 |
325.10 |
330.90 |
+4.20 |
5,616 |
30,601 |
+7 |
Jan16 |
150226 |
328.90 |
331.30 |
325.50 |
331.10 |
+4.10 |
198 |
2,788 |
+56 |
Mar16 |
150226 |
329.70 |
331.40 |
326.50 |
331.40 |
+3.70 |
145 |
2,272 |
-34 |
May16 |
150226 |
328.00 |
331.80 |
326.10 |
331.70 |
+4.40 |
137 |
599 |
+51 |
Total Volume and Open Interest |
154,595 |
357,742 |
-7,020 |
Soybean Oil(CBOT) |
Mar15 |
150226 |
31.68 |
32.14 |
31.61 |
31.84 |
+0.13 |
41,727 |
24,242 |
-12,614 |
May15 |
150226 |
31.90 |
32.88 |
31.81 |
32.04 |
+0.13 |
69,168 |
173,209 |
+1,336 |
Jul15 |
150226 |
32.08 |
32.51 |
32.01 |
32.22 |
+0.11 |
18,462 |
80,638 |
-800 |
Aug15 |
150226 |
32.15 |
32.54 |
32.15 |
32.26 |
+0.09 |
1,780 |
12,528 |
+227 |
Sep15 |
150226 |
32.17 |
32.48 |
32.17 |
32.26 |
+0.08 |
982 |
9,054 |
+12 |
Oct15 |
150226 |
32.18 |
32.38 |
32.02 |
32.10 |
+0.08 |
460 |
7,323 |
+21 |
Dec15 |
150226 |
32.02 |
32.45 |
31.95 |
32.15 |
+0.07 |
5,455 |
47,449 |
+33 |
Jan16 |
150226 |
32.44 |
32.57 |
32.29 |
32.35 |
+0.06 |
71 |
3,092 |
-12 |
Mar16 |
150226 |
32.51 |
32.87 |
32.51 |
32.59 |
+0.06 |
89 |
3,182 |
+36 |
May16 |
150226 |
32.72 |
32.94 |
32.72 |
32.79 |
+0.05 |
115 |
1,720 |
+59 |
Total Volume and Open Interest |
138,470 |
364,790 |
-11,597 |
Canola(WCE) |
Mar15 |
150226 |
459.0 |
461.9 |
455.0 |
455.0 |
-3.5 |
12,238 |
15,365 |
-9,923 |
May15 |
150226 |
463.0 |
467.0 |
461.5 |
463.4 |
+0.6 |
20,220 |
125,512 |
+7,983 |
Jul15 |
150226 |
458.4 |
465.9 |
456.9 |
462.2 |
+4.0 |
6,919 |
39,162 |
+2,531 |
Nov15 |
150226 |
445.7 |
455.6 |
445.7 |
452.1 |
+5.5 |
4,702 |
43,110 |
+2,412 |
Jan16 |
150226 |
455.9 |
455.9 |
453.8 |
453.8 |
+5.6 |
17 |
1,361 |
+6 |
Total Volume and Open Interest |
44,102 |
225,853 |
+3,009 |
Corn(CBOT) |
Mar15 |
150226 |
376.00 |
382.25 |
375.00 |
380.00 |
+4.25 |
207,228 |
107,050 |
-53,609 |
May15 |
150226 |
384.00 |
390.50 |
383.00 |
388.50 |
+4.75 |
228,081 |
522,157 |
+37,714 |
Jul15 |
150226 |
391.75 |
398.50 |
391.25 |
396.50 |
+4.75 |
51,178 |
252,858 |
+1,192 |
Sep15 |
150226 |
399.50 |
405.75 |
398.50 |
403.75 |
+4.50 |
15,215 |
79,451 |
+878 |
Dec15 |
150226 |
409.00 |
415.00 |
408.25 |
413.75 |
+4.75 |
31,964 |
246,200 |
+3,046 |
Mar16 |
150226 |
417.75 |
423.50 |
417.75 |
422.50 |
+4.50 |
1,108 |
65,238 |
-54 |
May16 |
150226 |
424.00 |
428.50 |
424.00 |
428.50 |
+4.50 |
311 |
4,373 |
+28 |
Jul16 |
150226 |
429.00 |
435.00 |
429.00 |
433.75 |
+4.25 |
201 |
5,402 |
+27 |
Sep16 |
150226 |
426.25 |
427.25 |
423.50 |
427.25 |
+3.75 |
5 |
1,185 |
+0 |
Dec16 |
150226 |
422.00 |
424.75 |
420.25 |
424.00 |
+3.75 |
300 |
9,612 |
-5 |
Total Volume and Open Interest |
535,603 |
1,294,525 |
-10,773 |
Wheat(CBOT) |
Mar15 |
150226 |
498.00 |
504.50 |
491.25 |
503.25 |
+5.50 |
18,575 |
17,987 |
-6,346 |
May15 |
150226 |
497.00 |
501.25 |
489.75 |
500.50 |
+3.25 |
56,254 |
195,431 |
+920 |
Jul15 |
150226 |
501.50 |
505.25 |
494.50 |
504.75 |
+3.00 |
16,270 |
113,120 |
+1,044 |
Sep15 |
150226 |
510.75 |
513.75 |
503.50 |
513.25 |
+2.75 |
2,335 |
20,798 |
+422 |
Dec15 |
150226 |
523.50 |
527.75 |
517.50 |
527.00 |
+3.00 |
3,282 |
45,828 |
+388 |
Mar16 |
150226 |
532.50 |
537.50 |
527.75 |
537.50 |
+3.50 |
422 |
6,957 |
+146 |
Total Volume and Open Interest |
97,167 |
401,742 |
-3,414 |
Wheat(KCBT) |
Mar15 |
150226 |
527.25 |
530.25 |
517.25 |
527.25 |
-1.00 |
9,837 |
9,381 |
-3,771 |
May15 |
150226 |
530.25 |
533.00 |
521.75 |
532.50 |
+1.75 |
19,562 |
76,850 |
+3,605 |
Jul15 |
150226 |
535.50 |
538.75 |
527.50 |
538.25 |
+2.00 |
8,711 |
46,756 |
+1,479 |
Sep15 |
150226 |
549.50 |
551.50 |
541.00 |
551.00 |
+1.50 |
2,826 |
11,430 |
+692 |
Dec15 |
150226 |
564.75 |
567.50 |
557.25 |
566.50 |
+1.50 |
1,001 |
11,237 |
+322 |
Mar16 |
150226 |
574.00 |
578.75 |
570.00 |
578.75 |
+2.25 |
75 |
1,838 |
+52 |
Total Volume and Open Interest |
42,025 |
157,937 |
+2,386 |
Wheat(MGE) |
Mar15 |
150226 |
553.00 |
554.75 |
544.75 |
551.25 |
-1.50 |
4,948 |
6,552 |
-2,208 |
May15 |
150226 |
555.50 |
559.00 |
548.50 |
556.75 |
+0.50 |
4,957 |
32,321 |
+829 |
Jul15 |
150226 |
563.00 |
565.50 |
555.75 |
563.50 |
+0.75 |
1,136 |
12,955 |
+381 |
Sep15 |
150226 |
569.00 |
572.50 |
562.75 |
570.25 |
+0.75 |
91 |
7,884 |
+21 |
Dec15 |
150226 |
581.50 |
583.75 |
575.00 |
582.25 |
+0.50 |
328 |
7,034 |
-22 |
Total Volume and Open Interest |
11,599 |
68,035 |
-942 |
Oats(CBOT) |
Mar15 |
150226 |
274.75 |
285.50 |
274.25 |
281.50 |
+6.00 |
164 |
1,278 |
-350 |
May15 |
150226 |
267.25 |
275.00 |
265.50 |
274.50 |
+7.25 |
259 |
5,210 |
+57 |
Jul15 |
150226 |
270.00 |
277.00 |
268.75 |
276.75 |
+6.50 |
65 |
1,480 |
+35 |
Sep15 |
150226 |
283.25 |
283.75 |
276.50 |
282.75 |
+6.25 |
11 |
209 |
+4 |
Total Volume and Open Interest |
529 |
9,362 |
-229 |
Rough Rice(CBOT) |
Mar15 |
150226 |
10.50 |
10.50 |
10.28 |
10.39 |
-0.11 |
691 |
1,441 |
-134 |
May15 |
150226 |
10.77 |
10.77 |
10.53 |
10.65 |
-0.12 |
787 |
7,049 |
+248 |
Jul15 |
150226 |
10.93 |
11.01 |
10.90 |
10.90 |
-0.11 |
23 |
465 |
+17 |
Sep15 |
150226 |
11.05 |
11.05 |
10.98 |
10.98 |
-0.11 |
1 |
200 |
+1 |
Total Volume and Open Interest |
1,502 |
9,177 |
+132 |
Live Cattle(CME) |
Feb15 |
150226 |
158.535 |
163.100 |
158.535 |
161.130 |
+2.780 |
1,669 |
2,891 |
-1,140 |
Apr15 |
150226 |
147.400 |
149.850 |
147.250 |
149.800 |
+2.950 |
28,850 |
119,950 |
-1,100 |
Jun15 |
150226 |
140.325 |
143.000 |
140.250 |
142.950 |
+2.875 |
10,110 |
59,874 |
+683 |
Aug15 |
150226 |
139.685 |
142.235 |
139.600 |
141.800 |
+2.265 |
6,955 |
30,220 |
+854 |
Oct15 |
150226 |
143.050 |
145.350 |
142.900 |
145.235 |
+2.200 |
4,696 |
19,434 |
+1,006 |
Dec15 |
150226 |
143.650 |
146.450 |
143.500 |
145.850 |
+2.400 |
1,043 |
7,960 |
+232 |
Total Volume and Open Interest |
53,620 |
243,455 |
+639 |
Feeder Cattle(CME) |
Mar15 |
150226 |
197.500 |
201.400 |
197.200 |
200.300 |
+3.315 |
4,089 |
9,894 |
-683 |
Apr15 |
150226 |
196.235 |
200.330 |
196.185 |
199.050 |
+3.200 |
3,950 |
8,774 |
+146 |
May15 |
150226 |
195.650 |
200.000 |
195.650 |
198.935 |
+3.355 |
2,195 |
9,390 |
+203 |
Aug15 |
150226 |
198.535 |
202.800 |
198.535 |
201.735 |
+3.435 |
954 |
8,581 |
+99 |
Sep15 |
150226 |
198.435 |
201.830 |
198.000 |
201.200 |
+3.665 |
165 |
1,058 |
+9 |
Oct15 |
150226 |
196.685 |
200.700 |
196.650 |
199.700 |
+3.500 |
155 |
1,481 |
+35 |
Nov15 |
150226 |
195.880 |
199.380 |
195.485 |
198.380 |
+3.500 |
29 |
293 |
+8 |
Total Volume and Open Interest |
11,538 |
39,531 |
-182 |
Lean Hogs(CME) |
Apr15 |
150226 |
68.885 |
69.100 |
66.550 |
67.150 |
-2.180 |
19,769 |
78,940 |
-953 |
May15 |
150226 |
80.900 |
81.100 |
78.900 |
79.300 |
-2.600 |
333 |
2,109 |
+89 |
Jun15 |
150226 |
83.285 |
83.750 |
81.330 |
82.635 |
-1.345 |
8,812 |
47,165 |
+1,532 |
Jul15 |
150226 |
83.700 |
84.150 |
82.080 |
83.500 |
-1.080 |
2,507 |
19,037 |
+64 |
Aug15 |
150226 |
83.730 |
84.100 |
82.080 |
83.550 |
-0.900 |
3,540 |
17,671 |
+808 |
Oct15 |
150226 |
71.550 |
72.035 |
70.250 |
71.475 |
-0.725 |
2,590 |
17,900 |
+255 |
Dec15 |
150226 |
67.300 |
67.800 |
66.535 |
67.400 |
-0.485 |
1,086 |
6,536 |
+176 |
Feb16 |
150226 |
69.830 |
69.885 |
68.800 |
69.385 |
-0.400 |
188 |
1,143 |
+115 |
Total Volume and Open Interest |
38,849 |
190,945 |
+2,090 |
Class III Milk(CME) |
Feb15 |
150226 |
15.49 |
15.51 |
15.49 |
15.49 |
-0.01 |
244 |
5,012 |
-189 |
Mar15 |
150226 |
15.38 |
15.60 |
15.35 |
15.50 |
+0.13 |
292 |
5,844 |
-51 |
Apr15 |
150226 |
15.23 |
15.62 |
15.20 |
15.49 |
+0.28 |
478 |
5,628 |
+25 |
May15 |
150226 |
15.58 |
15.90 |
15.58 |
15.85 |
+0.21 |
196 |
5,177 |
+93 |
Jun15 |
150226 |
16.40 |
16.63 |
16.31 |
16.60 |
+0.23 |
134 |
4,800 |
+21 |
Jul15 |
150226 |
17.01 |
17.18 |
17.01 |
17.18 |
+0.17 |
49 |
3,688 |
+7 |
Aug15 |
150226 |
17.45 |
17.65 |
17.43 |
17.59 |
+0.14 |
60 |
3,135 |
+18 |
Sep15 |
150226 |
17.45 |
17.60 |
17.43 |
17.60 |
+0.13 |
76 |
3,035 |
+3 |
Oct15 |
150226 |
17.54 |
17.65 |
17.54 |
17.65 |
+0.11 |
20 |
2,646 |
-4 |
Nov15 |
150226 |
17.51 |
17.62 |
17.50 |
17.62 |
+0.12 |
53 |
2,524 |
+25 |
Dec15 |
150226 |
17.22 |
17.38 |
17.22 |
17.33 |
+0.13 |
75 |
2,300 |
+20 |
Jan16 |
150226 |
16.82 |
16.83 |
16.81 |
16.83 |
+0.07 |
8 |
289 |
+4 |
Feb16 |
150226 |
16.66 |
16.66 |
16.65 |
16.65 |
+0.05 |
7 |
180 |
+6 |
Total Volume and Open Interest |
1,723 |
44,803 |
+7 |
Cocoa(ICE) |
Mar15 |
150226 |
3008 |
3051 |
3007 |
3051 |
+27 |
318 |
1,489 |
-247 |
May15 |
150226 |
2973 |
2992 |
2924 |
2981 |
+22 |
16,992 |
94,506 |
+1,889 |
Jul15 |
150226 |
2955 |
2976 |
2914 |
2965 |
+17 |
5,635 |
37,775 |
+621 |
Sep15 |
150226 |
2945 |
2955 |
2897 |
2944 |
+15 |
2,216 |
24,622 |
+526 |
Dec15 |
150226 |
2921 |
2927 |
2876 |
2920 |
+15 |
2,043 |
22,387 |
+198 |
Mar16 |
150226 |
2880 |
2893 |
2849 |
2889 |
+12 |
659 |
15,069 |
+246 |
May16 |
150226 |
2867 |
2878 |
2838 |
2875 |
+11 |
282 |
4,144 |
+71 |
Total Volume and Open Interest |
28,183 |
200,520 |
+3,304 |
Coffee "C"(ICE) |
Mar15 |
150226 |
140.00 |
140.30 |
136.55 |
136.55 |
-3.20 |
54 |
279 |
-3 |
May15 |
150226 |
143.50 |
144.80 |
140.30 |
140.55 |
-2.90 |
11,265 |
85,056 |
+338 |
Jul15 |
150226 |
147.00 |
147.70 |
143.20 |
143.45 |
-2.90 |
2,539 |
33,157 |
+208 |
Sep15 |
150226 |
149.80 |
150.00 |
146.00 |
146.20 |
-2.90 |
1,778 |
27,074 |
+216 |
Dec15 |
150226 |
153.70 |
153.70 |
149.80 |
150.00 |
-2.85 |
1,361 |
15,840 |
+311 |
Mar16 |
150226 |
157.00 |
157.00 |
153.25 |
153.25 |
-2.70 |
441 |
2,668 |
-69 |
Total Volume and Open Interest |
17,981 |
173,849 |
+1,136 |
Orange Juice(ICE) |
Mar15 |
150226 |
123.40 |
124.35 |
121.10 |
121.40 |
-1.80 |
1,231 |
1,594 |
-1,047 |
May15 |
150226 |
123.35 |
124.45 |
121.10 |
122.00 |
-1.85 |
3,466 |
11,239 |
+1,707 |
Jul15 |
150226 |
125.50 |
125.90 |
122.80 |
123.50 |
-1.60 |
333 |
930 |
+141 |
Sep15 |
150226 |
127.25 |
127.50 |
124.50 |
125.15 |
-1.40 |
306 |
577 |
+153 |
Nov15 |
150226 |
127.00 |
127.00 |
126.50 |
126.70 |
-1.40 |
67 |
120 |
+53 |
Jan16 |
150226 |
128.40 |
128.40 |
128.40 |
128.40 |
-1.40 |
4 |
12 |
+0 |
Total Volume and Open Interest |
5,407 |
14,472 |
+1,007 |
Sugar #11(ICE) |
Mar15 |
150226 |
13.80 |
14.12 |
13.80 |
14.08 |
+0.29 |
49,517 |
55,631 |
-10,741 |
May15 |
150226 |
13.85 |
14.02 |
13.81 |
13.99 |
+0.20 |
78,842 |
388,332 |
+10,641 |
Jul15 |
150226 |
14.15 |
14.29 |
14.08 |
14.25 |
+0.17 |
24,297 |
173,907 |
+3,160 |
Oct15 |
150226 |
14.75 |
14.91 |
14.71 |
14.87 |
+0.15 |
13,384 |
108,417 |
+2,712 |
Mar16 |
150226 |
15.79 |
15.91 |
15.71 |
15.86 |
+0.10 |
4,332 |
65,749 |
+574 |
May16 |
150226 |
15.86 |
15.97 |
15.78 |
15.89 |
+0.04 |
573 |
10,015 |
+81 |
Jul16 |
150226 |
15.85 |
15.93 |
15.78 |
15.85 |
+0.01 |
441 |
12,523 |
-42 |
Oct16 |
150226 |
16.01 |
16.04 |
15.95 |
15.98 |
-0.02 |
77 |
11,943 |
+10 |
Total Volume and Open Interest |
171,581 |
836,197 |
+6,453 |
London Cocoa(LCE) |
Mar15 |
150226 |
2003 |
2020 |
1984 |
2019 |
+19 |
10,776 |
46,929 |
+445 |
May15 |
150226 |
1990 |
2010 |
1973 |
2008 |
+21 |
13,553 |
79,480 |
+1,751 |
Jul15 |
150226 |
1977 |
1996 |
1958 |
1994 |
+22 |
4,371 |
36,328 |
+737 |
Sep15 |
150226 |
1974 |
1980 |
1944 |
1978 |
+22 |
3,851 |
35,870 |
+199 |
Dec15 |
150226 |
1950 |
1953 |
1920 |
1951 |
+20 |
2,107 |
35,949 |
-321 |
Mar16 |
150226 |
1920 |
1923 |
1890 |
1919 |
+18 |
1,245 |
24,859 |
-16 |
May16 |
150226 |
1885 |
1900 |
1872 |
1900 |
+14 |
245 |
3,630 |
+48 |
Total Volume and Open Interest |
36,173 |
263,314 |
+2,855 |
London Sugar(LCE) |
May15 |
150226 |
373.80 |
376.50 |
372.00 |
376.20 |
+4.60 |
3,618 |
43,838 |
+755 |
Aug15 |
150226 |
379.30 |
381.50 |
377.00 |
381.00 |
+3.50 |
1,338 |
14,178 |
+191 |
Oct15 |
150226 |
387.10 |
389.00 |
385.00 |
388.90 |
+3.40 |
262 |
5,775 |
+155 |
Dec15 |
150226 |
398.20 |
400.30 |
397.10 |
400.20 |
+2.60 |
181 |
2,165 |
+129 |
Mar16 |
150226 |
408.30 |
409.30 |
406.90 |
409.30 |
+2.10 |
136 |
2,009 |
+70 |
Total Volume and Open Interest |
5,620 |
70,567 |
+1,356 |
Cotton(ICE) |
Mar15 |
150226 |
65.60 |
66.25 |
65.17 |
65.17 |
-0.35 |
220 |
459 |
-167 |
May15 |
150226 |
65.47 |
66.24 |
65.07 |
65.21 |
-0.34 |
12,591 |
120,251 |
-681 |
Jul15 |
150226 |
65.86 |
66.54 |
65.50 |
65.64 |
-0.26 |
4,046 |
31,028 |
+1,005 |
Oct15 |
150226 |
66.84 |
66.84 |
66.03 |
66.12 |
-0.33 |
5 |
11 |
+0 |
Dec15 |
150226 |
66.04 |
66.55 |
65.66 |
65.80 |
-0.50 |
1,950 |
28,492 |
+713 |
Mar16 |
150226 |
65.84 |
65.89 |
65.28 |
65.45 |
-0.48 |
98 |
2,063 |
+53 |
Total Volume and Open Interest |
18,916 |
183,230 |
+924 |
Lumber(CME) |
Mar15 |
150226 |
291.7 |
296.4 |
290.2 |
295.5 |
+4.3 |
507 |
913 |
-197 |
May15 |
150226 |
286.0 |
291.5 |
284.0 |
290.0 |
+5.7 |
668 |
4,044 |
+348 |
Jul15 |
150226 |
287.0 |
291.0 |
285.0 |
290.9 |
+5.3 |
91 |
182 |
+49 |
Sep15 |
150226 |
294.0 |
296.4 |
290.0 |
294.5 |
+4.4 |
20 |
35 |
+18 |
Total Volume and Open Interest |
1,290 |
5,180 |
+221 |
Crude Oil(NYM) |
Apr15 |
150226 |
51.00 |
51.22 |
47.80 |
48.17 |
-2.82 |
293,101 |
420,483 |
+2,469 |
May15 |
150226 |
52.84 |
53.04 |
50.03 |
50.39 |
-2.37 |
67,121 |
198,866 |
+1,324 |
Jun15 |
150226 |
54.36 |
54.65 |
51.75 |
52.10 |
-2.21 |
55,766 |
192,709 |
+3,824 |
Jul15 |
150226 |
55.85 |
56.12 |
53.40 |
53.69 |
-2.08 |
28,138 |
70,764 |
-1,066 |
Aug15 |
150226 |
57.02 |
57.02 |
54.74 |
55.06 |
-2.01 |
16,639 |
55,256 |
+1,263 |
Sep15 |
150226 |
57.39 |
58.12 |
55.88 |
56.15 |
-1.94 |
16,250 |
88,939 |
-443 |
Oct15 |
150226 |
58.24 |
58.78 |
56.72 |
56.98 |
-1.88 |
5,979 |
48,162 |
-64 |
Nov15 |
150226 |
59.29 |
59.29 |
57.63 |
57.68 |
-1.83 |
4,312 |
36,532 |
+325 |
Dec15 |
150226 |
60.11 |
60.41 |
58.01 |
58.31 |
-1.79 |
33,175 |
200,113 |
+1,006 |
Jan16 |
150226 |
60.65 |
60.75 |
58.86 |
58.86 |
-1.74 |
1,999 |
41,587 |
-377 |
Feb16 |
150226 |
61.14 |
61.14 |
59.42 |
59.42 |
-1.68 |
1,517 |
17,178 |
-40 |
Mar16 |
150226 |
61.65 |
61.74 |
59.97 |
59.97 |
-1.62 |
4,037 |
32,647 |
+229 |
Apr16 |
150226 |
61.42 |
61.42 |
60.49 |
60.49 |
-1.55 |
283 |
9,243 |
+82 |
May16 |
150226 |
62.20 |
62.20 |
60.94 |
60.94 |
-1.49 |
292 |
9,457 |
+25 |
Jun16 |
150226 |
62.20 |
62.94 |
61.31 |
61.37 |
-1.43 |
5,425 |
54,248 |
+1,272 |
Jul16 |
150226 |
61.70 |
61.70 |
61.70 |
61.70 |
-1.37 |
321 |
7,654 |
-4 |
Total Volume and Open Interest |
546,031 |
1,695,437 |
+8,734 |
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 |
150226 |
51.025 |
51.175 |
47.800 |
48.175 |
-2.825 |
14,800 |
5,330 |
-71 |
May15 |
150226 |
52.875 |
52.975 |
50.125 |
50.400 |
-2.350 |
688 |
925 |
+49 |
Jun15 |
150226 |
54.050 |
54.350 |
51.850 |
52.100 |
-2.200 |
196 |
519 |
+38 |
Jul15 |
150226 |
55.575 |
55.575 |
53.475 |
53.700 |
-2.075 |
61 |
162 |
+5 |
Aug15 |
150226 |
56.375 |
56.375 |
55.050 |
55.050 |
-2.025 |
50 |
133 |
-2 |
Sep15 |
150226 |
56.000 |
56.150 |
56.000 |
56.150 |
-1.950 |
44 |
81 |
-2 |
Oct15 |
150226 |
56.975 |
56.975 |
56.975 |
56.975 |
-1.875 |
22 |
27 |
-2 |
Nov15 |
150226 |
58.500 |
58.500 |
57.675 |
57.675 |
-1.825 |
32 |
26 |
+18 |
Total Volume and Open Interest |
15,954 |
7,432 |
+44 |
NY Harbor ULSD(NYM) |
Mar15 |
150226 |
211.91 |
218.72 |
207.50 |
213.58 |
+3.22 |
28,934 |
14,278 |
-8,307 |
Apr15 |
150226 |
196.95 |
196.95 |
188.24 |
189.33 |
-4.74 |
57,674 |
96,317 |
-1,319 |
May15 |
150226 |
192.94 |
192.94 |
184.89 |
186.06 |
-4.81 |
21,858 |
57,771 |
-1,217 |
Jun15 |
150226 |
192.20 |
192.33 |
185.12 |
186.16 |
-4.63 |
14,369 |
44,440 |
+542 |
Jul15 |
150226 |
192.48 |
193.18 |
186.14 |
187.12 |
-4.48 |
5,435 |
22,537 |
+228 |
Aug15 |
150226 |
194.09 |
194.10 |
187.78 |
188.54 |
-4.29 |
4,274 |
12,616 |
+419 |
Sep15 |
150226 |
195.99 |
195.99 |
190.01 |
190.49 |
-4.12 |
2,092 |
17,683 |
+254 |
Oct15 |
150226 |
195.42 |
196.82 |
191.93 |
192.71 |
-4.02 |
1,699 |
17,087 |
-213 |
Nov15 |
150226 |
196.62 |
197.80 |
194.31 |
194.75 |
-3.99 |
1,466 |
10,335 |
-38 |
Dec15 |
150226 |
201.12 |
201.85 |
195.71 |
196.57 |
-3.97 |
4,722 |
37,218 |
+217 |
Jan16 |
150226 |
201.65 |
201.65 |
198.14 |
198.27 |
-3.87 |
663 |
7,012 |
+160 |
Feb16 |
150226 |
200.75 |
200.75 |
198.62 |
198.87 |
-3.76 |
216 |
3,862 |
+45 |
Mar16 |
150226 |
198.64 |
198.64 |
198.64 |
198.64 |
-3.60 |
665 |
5,269 |
+275 |
Apr16 |
150226 |
198.78 |
198.78 |
197.69 |
197.69 |
-3.47 |
395 |
3,012 |
+164 |
Total Volume and Open Interest |
145,641 |
368,870 |
-8,389 |
RBOB Gasoline(NYM) |
Mar15 |
150226 |
174.58 |
174.58 |
169.00 |
170.76 |
-1.11 |
25,788 |
16,978 |
-6,847 |
Apr15 |
150226 |
193.27 |
193.85 |
188.45 |
190.08 |
-1.61 |
44,626 |
107,789 |
+129 |
May15 |
150226 |
192.97 |
193.35 |
188.00 |
189.51 |
-2.05 |
16,638 |
55,676 |
-678 |
Jun15 |
150226 |
191.90 |
192.10 |
186.81 |
188.22 |
-2.45 |
13,377 |
41,624 |
+730 |
Jul15 |
150226 |
189.27 |
190.62 |
185.49 |
186.49 |
-2.96 |
4,655 |
21,898 |
+464 |
Aug15 |
150226 |
188.19 |
188.87 |
183.59 |
184.57 |
-3.21 |
4,195 |
15,796 |
+779 |
Sep15 |
150226 |
186.27 |
186.32 |
181.13 |
182.09 |
-3.21 |
5,371 |
23,649 |
+671 |
Oct15 |
150226 |
172.15 |
174.08 |
168.44 |
169.62 |
-3.45 |
2,220 |
14,521 |
+568 |
Nov15 |
150226 |
168.60 |
170.30 |
166.73 |
166.78 |
-3.53 |
1,583 |
8,373 |
+464 |
Dec15 |
150226 |
169.31 |
170.06 |
164.09 |
165.22 |
-3.56 |
3,928 |
28,167 |
-45 |
Total Volume and Open Interest |
123,951 |
347,643 |
-3,791 |
e-miNY RBOB Gasoline(NYM) |
Mar15 |
150226 |
170.80 |
170.80 |
170.76 |
170.80 |
-1.10 |
1 |
0 |
-1 |
Apr15 |
150226 |
190.10 |
190.10 |
190.08 |
190.10 |
-1.60 |
0 |
1 |
+0 |
May15 |
150226 |
189.50 |
189.51 |
189.50 |
189.50 |
-2.10 |
|
|
|
Jun15 |
150226 |
188.20 |
188.22 |
188.20 |
188.20 |
-2.50 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
-1 |
Natural Gas(NYM) |
Apr15 |
150226 |
2.875 |
2.888 |
2.689 |
2.697 |
-0.165 |
167,585 |
238,198 |
-561 |
May15 |
150226 |
2.914 |
2.917 |
2.729 |
2.737 |
-0.152 |
32,727 |
189,633 |
-1,184 |
Jun15 |
150226 |
2.945 |
2.953 |
2.775 |
2.782 |
-0.144 |
20,070 |
59,720 |
+1,523 |
Jul15 |
150226 |
2.996 |
3.000 |
2.826 |
2.834 |
-0.140 |
16,573 |
69,895 |
+1,585 |
Aug15 |
150226 |
3.004 |
3.008 |
2.840 |
2.850 |
-0.133 |
9,689 |
40,243 |
+1,261 |
Sep15 |
150226 |
2.988 |
2.994 |
2.828 |
2.840 |
-0.129 |
6,153 |
52,207 |
+504 |
Oct15 |
150226 |
3.012 |
3.020 |
2.857 |
2.869 |
-0.125 |
21,725 |
89,226 |
-754 |
Nov15 |
150226 |
3.105 |
3.105 |
2.961 |
2.973 |
-0.108 |
5,118 |
37,454 |
-302 |
Dec15 |
150226 |
3.239 |
3.239 |
3.127 |
3.137 |
-0.092 |
3,631 |
41,401 |
+536 |
Jan16 |
150226 |
3.333 |
3.615 |
3.243 |
3.255 |
-0.087 |
7,615 |
42,762 |
-1,337 |
Feb16 |
150226 |
3.297 |
3.314 |
3.235 |
3.246 |
-0.083 |
407 |
9,603 |
-50 |
Mar16 |
150226 |
3.247 |
3.264 |
3.187 |
3.197 |
-0.082 |
758 |
16,299 |
+271 |
Apr16 |
150226 |
3.103 |
3.110 |
3.050 |
3.061 |
-0.061 |
818 |
14,008 |
-86 |
May16 |
150226 |
3.100 |
3.100 |
3.054 |
3.066 |
-0.059 |
91 |
6,980 |
+26 |
Jun16 |
150226 |
3.111 |
3.111 |
3.095 |
3.104 |
-0.056 |
7 |
6,532 |
+0 |
Jul16 |
150226 |
3.148 |
3.150 |
3.134 |
3.150 |
-0.052 |
3 |
4,054 |
+1 |
Total Volume and Open Interest |
373,027 |
984,419 |
-16,213 |
Brent Crude Oil(ICE) |
Apr15 |
150226 |
61.85 |
62.63 |
59.66 |
60.05 |
-1.58 |
245,522 |
267,732 |
-7,075 |
May15 |
150226 |
62.53 |
63.25 |
60.33 |
60.71 |
-1.64 |
135,743 |
308,947 |
-3,669 |
Jun15 |
150226 |
63.43 |
64.06 |
61.19 |
61.57 |
-1.65 |
100,075 |
220,627 |
-1,053 |
Jul15 |
150226 |
63.99 |
64.92 |
62.26 |
62.47 |
-1.64 |
38,108 |
98,018 |
+6,271 |
Aug15 |
150226 |
64.98 |
65.69 |
62.94 |
63.28 |
-1.65 |
21,845 |
69,251 |
+662 |
Sep15 |
150226 |
65.73 |
66.36 |
63.65 |
64.00 |
-1.65 |
20,457 |
84,609 |
+946 |
Oct15 |
150226 |
66.19 |
66.95 |
64.50 |
64.67 |
-1.62 |
9,759 |
52,629 |
+77 |
Nov15 |
150226 |
66.77 |
67.50 |
65.12 |
65.31 |
-1.57 |
9,150 |
42,217 |
+552 |
Dec15 |
150226 |
67.58 |
68.03 |
65.49 |
65.90 |
-1.52 |
57,928 |
211,148 |
+1,149 |
Jan16 |
150226 |
68.35 |
68.35 |
66.40 |
66.43 |
-1.47 |
4,161 |
51,051 |
+133 |
Feb16 |
150226 |
67.81 |
67.81 |
66.85 |
66.94 |
-1.43 |
2,301 |
34,988 |
+624 |
Mar16 |
150226 |
68.24 |
68.24 |
67.12 |
67.42 |
-1.38 |
3,588 |
31,687 |
-166 |
Apr16 |
150226 |
67.92 |
67.92 |
67.92 |
67.92 |
-1.35 |
2,310 |
25,710 |
+94 |
May16 |
150226 |
68.34 |
68.34 |
68.34 |
68.34 |
-1.31 |
470 |
16,484 |
-93 |
Total Volume and Open Interest |
691,628 |
1,819,894 |
+2,650 |
Gas Oil(ICE) |
Mar15 |
150226 |
595.00 |
600.50 |
574.75 |
585.75 |
+6.00 |
38,373 |
78,646 |
-2,270 |
Apr15 |
150226 |
582.75 |
588.25 |
562.50 |
573.00 |
+6.25 |
84,007 |
136,788 |
+5,288 |
May15 |
150226 |
577.75 |
583.75 |
559.00 |
569.25 |
+7.00 |
42,085 |
74,615 |
-1,995 |
Jun15 |
150226 |
578.00 |
583.50 |
559.75 |
569.75 |
+7.50 |
35,681 |
66,531 |
+265 |
Jul15 |
150226 |
581.00 |
586.00 |
564.50 |
573.00 |
+7.75 |
9,963 |
27,390 |
+883 |
Aug15 |
150226 |
585.50 |
590.50 |
568.25 |
577.75 |
+7.75 |
7,195 |
22,025 |
+382 |
Sep15 |
150226 |
587.75 |
595.50 |
575.00 |
582.75 |
+7.50 |
5,004 |
21,390 |
+917 |
Oct15 |
150226 |
593.50 |
601.00 |
581.50 |
588.75 |
+7.50 |
3,807 |
20,803 |
-119 |
Nov15 |
150226 |
597.50 |
605.00 |
592.25 |
593.00 |
+7.50 |
2,350 |
15,020 |
+423 |
Dec15 |
150226 |
601.25 |
608.50 |
588.00 |
596.75 |
+7.25 |
11,113 |
75,793 |
+417 |
Total Volume and Open Interest |
245,807 |
629,278 |
+3,806 |
Ethanol(CBOT) |
Mar15 |
150226 |
1.390 |
1.398 |
1.373 |
1.397 |
+0.033 |
290 |
365 |
-194 |
Apr15 |
150226 |
1.392 |
1.424 |
1.392 |
1.418 |
+0.026 |
183 |
2,333 |
+43 |
May15 |
150226 |
1.417 |
1.435 |
1.417 |
1.432 |
+0.026 |
43 |
939 |
+12 |
Jun15 |
150226 |
1.430 |
1.441 |
1.430 |
1.438 |
+0.019 |
25 |
1,291 |
+8 |
Jul15 |
150226 |
1.440 |
1.454 |
1.440 |
1.443 |
+0.019 |
21 |
519 |
-1 |
Aug15 |
150226 |
1.442 |
1.442 |
1.438 |
1.439 |
+0.019 |
20 |
555 |
-2 |
Sep15 |
150226 |
1.428 |
1.428 |
1.427 |
1.427 |
+0.019 |
0 |
288 |
+0 |
Oct15 |
150226 |
1.418 |
1.418 |
1.417 |
1.417 |
+0.019 |
0 |
257 |
+0 |
Total Volume and Open Interest |
605 |
6,773 |
-114 |
WTI Crude Oil(ICE) |
Apr15 |
150226 |
50.93 |
50.95 |
47.81 |
48.17 |
-2.82 |
49,820 |
75,064 |
-1,138 |
May15 |
150226 |
52.65 |
53.04 |
50.07 |
50.39 |
-2.37 |
26,842 |
42,097 |
+1,785 |
Jun15 |
150226 |
54.16 |
54.66 |
51.81 |
52.10 |
-2.21 |
23,383 |
74,306 |
+1,822 |
Jul15 |
150226 |
55.25 |
55.76 |
53.45 |
53.69 |
-2.08 |
5,426 |
20,383 |
+423 |
Aug15 |
150226 |
56.75 |
56.96 |
54.95 |
55.06 |
-2.01 |
4,350 |
13,308 |
+678 |
Sep15 |
150226 |
57.71 |
58.28 |
56.13 |
56.15 |
-1.94 |
2,005 |
22,853 |
+22 |
Oct15 |
150226 |
58.63 |
59.05 |
56.90 |
56.98 |
-1.88 |
533 |
5,790 |
+18 |
Nov15 |
150226 |
59.09 |
59.70 |
57.68 |
57.68 |
-1.83 |
484 |
8,646 |
-37 |
Dec15 |
150226 |
59.67 |
60.37 |
58.10 |
58.31 |
-1.79 |
8,761 |
84,093 |
-92 |
Jan16 |
150226 |
58.86 |
58.86 |
58.86 |
58.86 |
-1.74 |
339 |
7,792 |
-116 |
Feb16 |
150226 |
59.42 |
59.42 |
59.42 |
59.42 |
-1.68 |
92 |
1,173 |
+24 |
Mar16 |
150226 |
60.85 |
60.85 |
59.97 |
59.97 |
-1.62 |
50 |
2,959 |
-3 |
Apr16 |
150226 |
60.49 |
60.49 |
60.49 |
60.49 |
-1.55 |
20 |
2,732 |
+1 |
May16 |
150226 |
60.94 |
60.94 |
60.94 |
60.94 |
-1.49 |
25 |
2,374 |
+0 |
Jun16 |
150226 |
62.42 |
62.55 |
61.37 |
61.37 |
-1.43 |
172 |
18,471 |
-42 |
Jul16 |
150226 |
61.70 |
61.70 |
61.70 |
61.70 |
-1.37 |
26 |
968 |
-11 |
Total Volume and Open Interest |
125,661 |
450,309 |
+4,215 |
US Dollar Index(ICE) |
Mar15 |
150226 |
94.260 |
95.410 |
94.075 |
95.335 |
+1.100 |
36,523 |
105,928 |
-69 |
Jun15 |
150226 |
94.730 |
95.845 |
94.535 |
95.765 |
+1.070 |
1,722 |
11,406 |
+738 |
Sep15 |
150226 |
95.115 |
96.350 |
94.950 |
96.120 |
+1.013 |
27 |
1,233 |
+12 |
Total Volume and Open Interest |
38,277 |
118,929 |
+684 |
Australian Dollar(CME) |
Mar15 |
150226 |
78.76 |
79.05 |
77.78 |
77.88 |
-0.93 |
91,055 |
137,397 |
+2,253 |
Jun15 |
150226 |
78.37 |
78.65 |
77.40 |
77.48 |
-0.91 |
539 |
2,326 |
+133 |
Sep15 |
150226 |
77.12 |
77.12 |
77.12 |
77.12 |
-0.91 |
1 |
53 |
-1 |
Total Volume and Open Interest |
91,601 |
139,805 |
+2,383 |
British Pound(CME) |
Mar15 |
150226 |
155.25 |
155.52 |
153.93 |
154.05 |
-1.21 |
79,238 |
167,704 |
-711 |
Jun15 |
150226 |
155.15 |
155.41 |
153.85 |
153.95 |
-1.22 |
460 |
1,998 |
+28 |
Sep15 |
150226 |
153.89 |
153.89 |
153.89 |
153.89 |
-1.21 |
0 |
43 |
+0 |
Total Volume and Open Interest |
79,698 |
169,784 |
-683 |
Canadian Dollar(CME) |
Mar15 |
150226 |
80.38 |
80.70 |
79.75 |
79.78 |
-0.66 |
90,301 |
102,383 |
+1,671 |
Jun15 |
150226 |
80.29 |
80.60 |
79.68 |
79.69 |
-0.66 |
1,482 |
11,814 |
+364 |
Sep15 |
150226 |
80.50 |
80.50 |
79.62 |
79.62 |
-0.66 |
264 |
2,223 |
+50 |
Dec15 |
150226 |
79.75 |
79.75 |
79.58 |
79.58 |
-0.67 |
123 |
1,131 |
+20 |
Total Volume and Open Interest |
92,174 |
118,014 |
+2,108 |
Japanese Yen(CME) |
Mar15 |
150226 |
84.14 |
84.28 |
83.69 |
83.75 |
-0.41 |
153,073 |
197,132 |
-453 |
Jun15 |
150226 |
84.12 |
84.35 |
83.79 |
83.85 |
-0.40 |
993 |
5,041 |
+163 |
Sep15 |
150226 |
84.00 |
84.00 |
83.97 |
83.98 |
-0.40 |
3 |
82 |
+2 |
Total Volume and Open Interest |
154,069 |
202,438 |
-288 |
Swiss Franc(CME) |
Mar15 |
150226 |
105.43 |
105.88 |
104.79 |
104.92 |
-0.69 |
11,669 |
31,913 |
+148 |
Jun15 |
150226 |
105.80 |
106.26 |
105.22 |
105.31 |
-0.68 |
99 |
2,402 |
+49 |
Sep15 |
150226 |
105.56 |
105.74 |
105.56 |
105.74 |
-0.68 |
1 |
371 |
+1 |
Total Volume and Open Interest |
11,769 |
34,765 |
+198 |
EuroFX(CME) |
Mar15 |
150226 |
113.65 |
113.82 |
111.85 |
111.99 |
-1.63 |
174,651 |
419,039 |
-2,011 |
Jun15 |
150226 |
113.77 |
113.92 |
111.98 |
112.11 |
-1.63 |
2,652 |
11,066 |
+823 |
Sep15 |
150226 |
113.97 |
114.07 |
112.20 |
112.29 |
-1.63 |
100 |
796 |
+0 |
Total Volume and Open Interest |
177,413 |
431,217 |
-1,193 |
Mexican Peso(CME) |
Mar15 |
150226 |
668.38 |
674.00 |
665.12 |
666.75 |
-2.75 |
57,797 |
126,016 |
+2,644 |
Apr15 |
150226 |
665.62 |
665.62 |
665.62 |
665.62 |
-2.62 |
|
|
|
Total Volume and Open Interest |
58,571 |
180,506 |
+2,831 |
Brazilian Real(CME) |
Mar15 |
150226 |
351.00 |
351.00 |
344.05 |
347.15 |
-0.60 |
6,742 |
20,696 |
+4,194 |
Apr15 |
150226 |
346.50 |
347.90 |
340.85 |
343.70 |
-0.65 |
885 |
841 |
+430 |
May15 |
150226 |
341.10 |
343.25 |
339.90 |
341.10 |
-1.00 |
2 |
100 |
-2 |
Jun15 |
150226 |
340.25 |
340.65 |
334.85 |
337.90 |
-0.60 |
110 |
892 |
+93 |
Total Volume and Open Interest |
7,739 |
31,681 |
+4,715 |
30-Year T-Bonds(CBOT) |
Mar15 |
150226 |
146~240 |
147~250 |
146~150 |
146~260 |
-0~020 |
698,873 |
421,533 |
-109,561 |
Jun15 |
150226 |
162~070 |
163~040 |
161~090 |
161~290 |
-0~210 |
263,792 |
169,081 |
+102,017 |
Sep15 |
150226 |
160~130 |
161~020 |
160~130 |
160~130 |
-0~210 |
|
|
|
Total Volume and Open Interest |
962,665 |
590,614 |
-7,544 |
10-Year T-Notes(CBOT) |
Mar15 |
150226 |
128~225 |
129~010 |
128~030 |
128~090 |
-0~140 |
2,471,425 |
1,433,254 |
-619,079 |
Jun15 |
150226 |
128~025 |
128~125 |
127~145 |
127~205 |
-0~145 |
1,483,754 |
1,233,778 |
+654,474 |
Sep15 |
150226 |
127~070 |
127~215 |
127~070 |
127~070 |
-0~145 |
|
|
|
Total Volume and Open Interest |
3,955,179 |
2,667,037 |
+35,395 |
5-Year T-Notes(CBOT) |
Mar15 |
150226 |
120~054 |
120~110 |
119~244 |
119~276 |
-0~092 |
1,646,218 |
1,113,001 |
-492,075 |
Jun15 |
150226 |
119~150 |
119~206 |
119~014 |
119~050 |
-0~094 |
963,392 |
1,044,985 |
+455,827 |
Sep15 |
150226 |
119~050 |
119~144 |
119~050 |
119~050 |
-0~094 |
|
|
|
Total Volume and Open Interest |
2,609,610 |
2,157,986 |
-36,248 |
2 Year T-Notes(CBOT) |
Mar15 |
150226 |
109~232 |
109~246 |
109~204 |
109~210 |
-0~022 |
1,183,779 |
676,671 |
-380,393 |
Jun15 |
150226 |
109~100 |
109~114 |
109~070 |
109~074 |
-0~026 |
798,278 |
864,973 |
+321,643 |
Sep15 |
150226 |
109~074 |
109~074 |
109~074 |
109~074 |
-0~026 |
|
|
|
Total Volume and Open Interest |
1,982,057 |
1,541,644 |
-58,750 |
Eurodollars(CME) |
Mar15 |
150226 |
99.732 |
99.738 |
99.732 |
99.735 |
unch |
183,335 |
1,145,436 |
-8,191 |
Jun15 |
150226 |
99.625 |
99.635 |
99.610 |
99.620 |
-0.010 |
338,821 |
1,117,716 |
-6,266 |
Sep15 |
150226 |
99.460 |
99.465 |
99.420 |
99.430 |
-0.025 |
324,275 |
1,001,391 |
+10,010 |
Dec15 |
150226 |
99.250 |
99.255 |
99.200 |
99.210 |
-0.035 |
431,462 |
1,096,022 |
+23,908 |
Mar16 |
150226 |
99.035 |
99.045 |
98.970 |
98.985 |
-0.045 |
350,358 |
874,900 |
-2,477 |
Jun16 |
150226 |
98.820 |
98.840 |
98.745 |
98.760 |
-0.050 |
317,767 |
724,256 |
-443 |
Sep16 |
150226 |
98.615 |
98.635 |
98.530 |
98.545 |
-0.055 |
270,683 |
606,904 |
-6,985 |
Dec16 |
150226 |
98.425 |
98.450 |
98.335 |
98.350 |
-0.060 |
412,785 |
947,992 |
-14,895 |
Mar17 |
150226 |
98.275 |
98.305 |
98.175 |
98.195 |
-0.065 |
237,137 |
516,572 |
-1,590 |
Jun17 |
150226 |
98.135 |
98.170 |
98.035 |
98.055 |
-0.065 |
191,735 |
467,521 |
+9,529 |
Sep17 |
150226 |
98.030 |
98.065 |
97.920 |
97.940 |
-0.070 |
137,131 |
412,717 |
+6,583 |
Dec17 |
150226 |
97.915 |
97.960 |
97.815 |
97.835 |
-0.070 |
191,645 |
575,272 |
+7,923 |
Mar18 |
150226 |
97.835 |
97.880 |
97.740 |
97.760 |
-0.065 |
96,801 |
335,964 |
+429 |
Jun18 |
150226 |
97.760 |
97.805 |
97.665 |
97.685 |
-0.065 |
63,517 |
228,787 |
+2,308 |
Sep18 |
150226 |
97.690 |
97.740 |
97.595 |
97.620 |
-0.065 |
57,564 |
153,977 |
-3,400 |
Dec18 |
150226 |
97.620 |
97.670 |
97.530 |
97.555 |
-0.065 |
52,102 |
238,662 |
+275 |
Mar19 |
150226 |
97.575 |
97.620 |
97.480 |
97.510 |
-0.060 |
44,203 |
128,444 |
-78 |
Jun19 |
150226 |
97.525 |
97.565 |
97.430 |
97.465 |
-0.055 |
36,123 |
114,096 |
-3,580 |
Total Volume and Open Interest |
3,818,043 |
10,989,561 |
+14,743 |
Ultra T-Bond(CBOT) |
Mar15 |
150226 |
169~23 |
170~24 |
167~28 |
168~24 |
-1~02 |
263,424 |
239,588 |
-110,453 |
Jun15 |
150226 |
169~04 |
169~28 |
166~31 |
167~28 |
-1~05 |
170,722 |
392,311 |
+113,264 |
Sep15 |
150226 |
167~11 |
167~11 |
167~11 |
167~11 |
-1~05 |
|
|
|
Total Volume and Open Interest |
434,146 |
631,899 |
+2,811 |
30 Day Federal Funds(CBOT) |
Feb15 |
150226 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
1,824 |
69,418 |
+120 |
Mar15 |
150226 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
2,554 |
78,325 |
-57 |
Apr15 |
150226 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
13,010 |
78,747 |
-1,635 |
May15 |
150226 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
17,290 |
94,346 |
+2,601 |
Jun15 |
150226 |
99.840 |
99.840 |
99.835 |
99.835 |
-0.005 |
10,370 |
59,213 |
+2,038 |
Jul15 |
150226 |
99.795 |
99.800 |
99.785 |
99.790 |
-0.010 |
17,604 |
92,785 |
-2,589 |
Total Volume and Open Interest |
109,965 |
698,711 |
+3,881 |
3-Mth Euro-Yen(CME) |
Mar15 |
150226 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150226 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150226 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150226 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150226 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150226 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150226 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150226 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150226 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150226 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150226 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150226 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150226 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150226 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150226 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150226 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150226 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150226 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
150226 |
147.91 |
147.99 |
147.71 |
147.91 |
+0.01 |
928 |
16,864 |
-125 |
Jun15 |
150226 |
147.68 |
147.73 |
147.62 |
147.65 |
unch |
9 |
49 |
+6 |
Sep15 |
150226 |
147.08 |
147.08 |
147.08 |
147.08 |
unch |
|
|
|
Total Volume and Open Interest |
937 |
16,914 |
-119 |
Euro-Bund(EUREX) |
Mar15 |
150226 |
159.54 |
160.00 |
159.47 |
159.80 |
+0.35 |
558,504 |
1,187,471 |
-21,840 |
Jun15 |
150226 |
157.36 |
157.77 |
157.26 |
157.59 |
+0.35 |
28,266 |
149,543 |
+15,625 |
Sep15 |
150226 |
156.90 |
157.10 |
156.90 |
157.10 |
+0.35 |
0 |
14 |
+0 |
Total Volume and Open Interest |
586,770 |
1,337,028 |
-6,215 |
Euro-Bobl(EUREX) |
Mar15 |
150226 |
131.26 |
131.33 |
131.23 |
131.27 |
+0.02 |
301,151 |
941,885 |
-11,490 |
Jun15 |
150226 |
129.45 |
129.49 |
129.42 |
129.43 |
+0.01 |
28,748 |
62,002 |
+7,924 |
Sep15 |
150226 |
130.97 |
130.97 |
130.97 |
130.97 |
+0.02 |
|
|
|
Total Volume and Open Interest |
329,899 |
1,003,887 |
-3,566 |
3-Mth Euribor(EUREX) |
Mar15 |
150226 |
99.970 |
99.970 |
99.970 |
99.970 |
+0.005 |
1 |
8,139 |
-1 |
Jun15 |
150226 |
99.985 |
99.990 |
99.985 |
99.990 |
+0.010 |
0 |
1,999 |
+0 |
Sep15 |
150226 |
99.990 |
100.000 |
99.990 |
100.000 |
+0.015 |
7 |
10,303 |
-7 |
Total Volume and Open Interest |
14 |
62,778 |
-11 |
Long Gilt(LIFFE) |
Mar15 |
150226 |
120~11 |
120~19 |
119~27 |
119~30 |
-0~08 |
503,255 |
154,548 |
-176,682 |
Jun15 |
150226 |
119~18 |
119~25 |
119~01 |
119~04 |
-0~08 |
384,789 |
344,515 |
+200,585 |
Total Volume and Open Interest |
888,044 |
499,063 |
+23,903 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150226 |
99.42 |
99.43 |
99.42 |
99.42 |
-0.01 |
9,405 |
355,178 |
+44 |
Jun15 |
150226 |
99.41 |
99.42 |
99.40 |
99.40 |
-0.01 |
44,793 |
382,101 |
-2,417 |
Sep15 |
150226 |
99.35 |
99.36 |
99.33 |
99.33 |
-0.02 |
64,505 |
507,877 |
+2,785 |
Dec15 |
150226 |
99.23 |
99.25 |
99.20 |
99.21 |
-0.02 |
85,525 |
343,159 |
-828 |
Mar16 |
150226 |
99.09 |
99.11 |
99.06 |
99.06 |
-0.03 |
73,030 |
331,779 |
+6,126 |
Jun16 |
150226 |
98.94 |
98.98 |
98.91 |
98.92 |
-0.03 |
73,433 |
219,316 |
-7,742 |
Total Volume and Open Interest |
627,291 |
3,152,122 |
-271 |
3-Mth Euribor(LIFFE) |
Mar15 |
150226 |
99.970 |
99.975 |
99.960 |
99.970 |
+0.005 |
43,875 |
433,639 |
+3,347 |
Jun15 |
150226 |
99.980 |
99.995 |
99.980 |
99.990 |
+0.015 |
34,425 |
319,386 |
-1,730 |
Sep15 |
150226 |
99.985 |
100.000 |
99.985 |
99.995 |
+0.010 |
30,393 |
337,894 |
+5,317 |
Total Volume and Open Interest |
290,104 |
3,074,601 |
+26,049 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150226 |
97.70 |
97.74 |
97.69 |
97.74 |
+0.03 |
15,294 |
139,619 |
-1,393 |
Jun15 |
150226 |
97.89 |
97.94 |
97.87 |
97.94 |
+0.05 |
16,308 |
213,951 |
+1,551 |
Sep15 |
150226 |
97.96 |
98.02 |
97.95 |
98.02 |
+0.05 |
15,559 |
171,729 |
-1,179 |
Dec15 |
150226 |
97.97 |
98.03 |
97.96 |
98.02 |
+0.04 |
10,044 |
135,923 |
+107 |
Mar16 |
150226 |
97.94 |
98.02 |
97.93 |
98.00 |
+0.05 |
5,389 |
103,949 |
+1,135 |
Jun16 |
150226 |
97.90 |
97.97 |
97.90 |
97.96 |
+0.05 |
2,082 |
65,998 |
+408 |
Sep16 |
150226 |
97.86 |
97.94 |
97.86 |
97.93 |
+0.05 |
1,679 |
42,350 |
+84 |
Dec16 |
150226 |
97.83 |
97.90 |
97.81 |
97.89 |
+0.06 |
959 |
42,327 |
-572 |
Mar17 |
150226 |
97.78 |
97.85 |
97.78 |
97.84 |
+0.06 |
13 |
4,179 |
+13 |
Jun17 |
150226 |
97.77 |
97.79 |
97.77 |
97.79 |
+0.06 |
253 |
5,122 |
+50 |
Total Volume and Open Interest |
67,732 |
930,714 |
+303 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150226 |
97.54 |
97.63 |
97.53 |
97.62 |
+0.08 |
57,581 |
703,330 |
-3,245 |
Jun15 |
150226 |
97.59 |
97.59 |
97.59 |
97.59 |
+0.08 |
|
|
|
Total Volume and Open Interest |
57,581 |
703,330 |
-3,245 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150226 |
98.16 |
98.23 |
98.15 |
98.22 |
+0.06 |
99,725 |
744,428 |
-4,501 |
Jun15 |
150226 |
98.25 |
98.25 |
98.25 |
98.25 |
+0.06 |
|
|
|
Total Volume and Open Interest |
99,725 |
744,428 |
-4,501 |
Gold(CMX) |
Apr15 |
150226 |
1203.9 |
1219.9 |
1203.4 |
1210.1 |
+8.6 |
116,610 |
264,156 |
-862 |
Jun15 |
150226 |
1205.8 |
1220.7 |
1205.8 |
1211.0 |
+8.7 |
2,675 |
57,007 |
+566 |
Aug15 |
150226 |
1209.9 |
1221.0 |
1208.1 |
1211.7 |
+8.8 |
1,482 |
18,175 |
-322 |
Oct15 |
150226 |
1218.8 |
1221.5 |
1212.3 |
1212.3 |
+8.8 |
1,466 |
4,477 |
+158 |
Dec15 |
150226 |
1207.8 |
1221.0 |
1207.8 |
1213.0 |
+8.9 |
3,221 |
27,419 |
+1,100 |
Feb16 |
150226 |
1213.9 |
1213.9 |
1213.9 |
1213.9 |
+9.0 |
63 |
4,283 |
-9 |
Apr16 |
150226 |
1220.6 |
1220.6 |
1215.0 |
1215.0 |
+9.1 |
60 |
859 |
+0 |
Jun16 |
150226 |
1216.2 |
1216.2 |
1216.2 |
1216.2 |
+9.2 |
303 |
5,753 |
+260 |
Aug16 |
150226 |
1217.6 |
1217.6 |
1217.6 |
1217.6 |
+9.3 |
0 |
53 |
+0 |
Oct16 |
150226 |
1219.1 |
1219.1 |
1219.1 |
1219.1 |
+9.4 |
0 |
226 |
+0 |
Dec16 |
150226 |
1222.6 |
1227.7 |
1220.8 |
1220.8 |
+9.6 |
12 |
5,187 |
+4 |
Total Volume and Open Interest |
127,547 |
399,307 |
+739 |
Silver(CMX) |
Mar15 |
150226 |
1650.0 |
1686.0 |
1649.0 |
1658.3 |
+15.3 |
42,841 |
24,585 |
-9,271 |
May15 |
150226 |
1653.5 |
1690.5 |
1652.0 |
1662.4 |
+15.0 |
23,032 |
84,230 |
+8,683 |
Jul15 |
150226 |
1665.0 |
1694.0 |
1659.5 |
1666.1 |
+15.0 |
1,795 |
17,858 |
+609 |
Sep15 |
150226 |
1668.0 |
1682.5 |
1667.0 |
1669.3 |
+15.2 |
747 |
8,171 |
+204 |
Dec15 |
150226 |
1666.5 |
1692.5 |
1663.5 |
1673.2 |
+15.3 |
875 |
21,153 |
+298 |
Mar16 |
150226 |
1691.5 |
1691.5 |
1675.0 |
1677.4 |
+15.6 |
2 |
1,465 |
+2 |
May16 |
150226 |
1688.5 |
1688.5 |
1678.5 |
1680.2 |
+15.9 |
4 |
72 |
+0 |
Total Volume and Open Interest |
69,793 |
166,676 |
+553 |
Platinum(NYMEX) |
Apr15 |
150226 |
1171.6 |
1192.6 |
1171.0 |
1173.6 |
+4.8 |
7,883 |
65,790 |
-52 |
Jul15 |
150226 |
1181.8 |
1191.5 |
1175.0 |
1175.2 |
+4.9 |
103 |
3,122 |
+50 |
Oct15 |
150226 |
1191.8 |
1191.8 |
1176.8 |
1176.8 |
+4.9 |
6 |
79 |
+0 |
Jan16 |
150226 |
1180.3 |
1180.3 |
1180.3 |
1180.3 |
+4.7 |
0 |
16 |
+0 |
Total Volume and Open Interest |
8,003 |
69,019 |
+4 |
Palladium(NYMEX) |
Mar15 |
150226 |
808.90 |
815.50 |
806.00 |
810.25 |
+2.20 |
6,130 |
6,257 |
-3,334 |
Jun15 |
150226 |
809.10 |
816.60 |
806.90 |
811.05 |
+1.75 |
5,263 |
26,699 |
+2,489 |
Sep15 |
150226 |
812.30 |
815.20 |
812.10 |
812.10 |
+1.80 |
29 |
37 |
+29 |
Total Volume and Open Interest |
11,422 |
32,998 |
-816 |
Copper(CMX) |
Mar15 |
150226 |
266.10 |
273.25 |
265.60 |
271.40 |
+5.05 |
55,780 |
26,194 |
-7,239 |
May15 |
150226 |
264.50 |
271.40 |
263.60 |
269.45 |
+5.10 |
40,800 |
100,105 |
+7,213 |
Jul15 |
150226 |
264.20 |
272.80 |
262.80 |
269.15 |
+5.05 |
3,249 |
20,349 |
+458 |
Sep15 |
150226 |
263.60 |
270.25 |
263.20 |
269.05 |
+4.95 |
1,708 |
12,441 |
+375 |
Dec15 |
150226 |
264.85 |
270.50 |
264.85 |
268.95 |
+4.85 |
310 |
5,208 |
+200 |
Total Volume and Open Interest |
104,433 |
171,520 |
+1,098 |
DJIA Index(CBOT) |
Mar15 |
150226 |
18196 |
18224 |
18173 |
18203 |
+9 |
32 |
11,389 |
-1 |
Jun15 |
150226 |
18122 |
18122 |
18112 |
18122 |
+10 |
0 |
70 |
-1 |
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 |
150226 |
18190 |
18228 |
18143 |
18203 |
+9 |
93,424 |
115,767 |
+101 |
Jun15 |
150226 |
18128 |
18147 |
18068 |
18122 |
+10 |
115 |
522 |
+23 |
Sep15 |
150226 |
18032 |
18032 |
18032 |
18032 |
+10 |
1 |
15 |
+1 |
Dec15 |
150226 |
17950 |
17950 |
17950 |
17950 |
+10 |
0 |
27 |
+0 |
Total Volume and Open Interest |
93,540 |
116,331 |
+125 |
S & P 500(CME) |
Mar15 |
150226 |
2110.20 |
2114.70 |
2101.50 |
2109.90 |
-0.30 |
3,324 |
148,522 |
-352 |
Jun15 |
150226 |
2095.00 |
2103.50 |
2095.00 |
2102.20 |
-0.30 |
0 |
3,126 |
-4 |
Sep15 |
150226 |
2095.50 |
2096.80 |
2089.80 |
2095.50 |
-0.30 |
0 |
97 |
+0 |
Dec15 |
150226 |
2089.10 |
2090.40 |
2083.40 |
2089.10 |
-0.30 |
0 |
15 |
+0 |
Total Volume and Open Interest |
3,324 |
151,768 |
-356 |
S & P 500 E-Mini(Globex) |
Mar15 |
150226 |
2110.50 |
2114.75 |
2101.50 |
2110.00 |
-0.25 |
1,080,747 |
2,836,074 |
+523 |
Jun15 |
150226 |
2102.25 |
2107.00 |
2093.75 |
2102.25 |
-0.25 |
5,034 |
45,655 |
+2,449 |
Total Volume and Open Interest |
1,085,801 |
2,886,254 |
+2,965 |
NASDAQ 100(CME) |
Mar15 |
150226 |
4443.50 |
4464.00 |
4432.50 |
4461.80 |
+25.00 |
375 |
17,624 |
+15 |
Jun15 |
150226 |
4440.00 |
4455.50 |
4440.00 |
4455.50 |
+25.00 |
3 |
75 |
+0 |
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 |
150226 |
4438.50 |
4464.80 |
4431.00 |
4461.80 |
+25.00 |
163,047 |
343,076 |
+3,645 |
Jun15 |
150226 |
4433.30 |
4457.50 |
4425.30 |
4455.50 |
+25.00 |
83 |
624 |
+11 |
Total Volume and Open Interest |
163,131 |
343,761 |
+3,655 |
S & P Midcap 400(CME) |
Mar15 |
150226 |
1511.00 |
1511.00 |
1511.00 |
1511.00 |
-3.20 |
0 |
1,787 |
+0 |
Jun15 |
150226 |
1507.70 |
1507.70 |
1507.70 |
1507.70 |
-3.30 |
|
|
|
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 |
150226 |
16.40 |
16.65 |
15.90 |
16.02 |
-0.41 |
73,939 |
149,326 |
-6,448 |
Apr15 |
150226 |
17.65 |
17.90 |
17.20 |
17.48 |
-0.20 |
31,379 |
55,563 |
+269 |
May15 |
150226 |
18.10 |
18.29 |
17.75 |
17.93 |
-0.20 |
13,621 |
21,314 |
-791 |
Total Volume and Open Interest |
145,067 |
302,099 |
-6,047 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150226 |
18630 |
18935 |
18600 |
18885 |
+250 |
10,043 |
55,149 |
+531 |
Jun15 |
150226 |
18615 |
18930 |
18615 |
18890 |
+255 |
192 |
1,131 |
+150 |
Total Volume and Open Interest |
10,235 |
56,282 |
+681 |
Nikkei 225(SGX) |
Mar15 |
150226 |
18615 |
18810 |
18550 |
18790 |
+150 |
68,396 |
333,211 |
+6,053 |
Jun15 |
150226 |
18530 |
18710 |
18465 |
18690 |
+150 |
487 |
8,059 |
+420 |
Sep15 |
150226 |
18680 |
18680 |
18680 |
18680 |
+150 |
0 |
5 |
+0 |
Total Volume and Open Interest |
68,906 |
350,030 |
+6,483 |
CAC 40(EURONEXT) |
Mar15 |
150226 |
4893.0 |
4912.0 |
4877.5 |
4910.5 |
+27.0 |
115,870 |
278,749 |
+9,693 |
Apr15 |
150226 |
4881.0 |
4903.0 |
4874.5 |
4902.5 |
+26.5 |
29,773 |
28,209 |
+24,407 |
May15 |
150226 |
4842.5 |
4842.5 |
4842.5 |
4842.5 |
+24.5 |
|
|
|
Total Volume and Open Interest |
146,800 |
309,525 |
+34,884 |
Hang Seng Index(HKFE) |
Feb15 |
150226 |
24809 |
24950 |
24725 |
24856 |
+46 |
90,203 |
42,479 |
-36,825 |
Mar15 |
150226 |
24745 |
24992 |
24666 |
24838 |
+90 |
64,781 |
85,785 |
+45,290 |
Total Volume and Open Interest |
155,842 |
131,486 |
+8,547 |
DAX(EUREX) |
Mar15 |
150226 |
11229.5 |
11335.5 |
11189.0 |
11324.5 |
+111.0 |
87,444 |
157,063 |
+2,032 |
Jun15 |
150226 |
11227.5 |
11346.5 |
11208.0 |
11339.0 |
+111.0 |
562 |
11,749 |
+240 |
Sep15 |
150226 |
11224.5 |
11342.0 |
11224.5 |
11342.0 |
+111.5 |
6 |
200 |
-2 |
Total Volume and Open Interest |
88,012 |
169,012 |
+2,270 |
FT-SE 100(EURONEXT) |
Mar15 |
150226 |
6906.00 |
6927.50 |
6888.00 |
6915.50 |
+20.50 |
71,913 |
588,381 |
-234 |
Jun15 |
150226 |
6840.00 |
6866.00 |
6833.00 |
6857.50 |
+20.50 |
497 |
14,555 |
+74 |
Sep15 |
150226 |
6798.50 |
6808.50 |
6798.50 |
6808.50 |
+20.50 |
6 |
352 |
-1 |
Total Volume and Open Interest |
72,416 |
603,338 |
-161 |
SPI 200(SFE) |
Mar15 |
150226 |
5921.0 |
5921.0 |
5874.0 |
5878.0 |
-44.0 |
27,585 |
248,499 |
+3,432 |
Jun15 |
150226 |
5899.0 |
5902.0 |
5871.0 |
5872.0 |
-44.0 |
97 |
3,501 |
+35 |
Sep15 |
150226 |
5819.0 |
5819.0 |
5819.0 |
5819.0 |
-44.0 |
550 |
2,644 |
+425 |
Total Volume and Open Interest |
28,265 |
256,120 |
+3,584 |
FTSE MIB(ISE) |
Mar15 |
150226 |
21940.00 |
22185.00 |
21905.00 |
22155.00 |
+215.00 |
23,839 |
57,075 |
+1,233 |
Jun15 |
150226 |
21585.00 |
21815.00 |
21585.00 |
21795.00 |
+215.00 |
86 |
565 |
+36 |
Sep15 |
150226 |
21708.00 |
21708.00 |
21708.00 |
21708.00 |
+215.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,925 |
57,642 |
+1,269 |
KOSPI 200(KFE) |
Mar15 |
150226 |
252.90 |
253.20 |
252.20 |
252.75 |
-0.15 |
73,352 |
106,500 |
+732 |
Jun15 |
150226 |
254.25 |
254.45 |
253.55 |
254.10 |
-0.15 |
453 |
2,298 |
+106 |
Sep15 |
150226 |
255.30 |
255.30 |
255.30 |
255.30 |
-0.10 |
0 |
1,014 |
+90 |
Total Volume and Open Interest |
73,805 |
111,141 |
+928 |
GSCI(CME) |
Mar15 |
150226 |
412.70 |
419.40 |
410.50 |
412.70 |
-6.65 |
20 |
12,600 |
-2 |
Apr15 |
150226 |
417.70 |
423.70 |
415.70 |
417.70 |
-5.90 |
0 |
25 |
+0 |
May15 |
150226 |
422.70 |
428.70 |
420.70 |
422.70 |
-5.90 |
|
|
|
Total Volume and Open Interest |
20 |
12,625 |
-2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|