|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon March 09, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar15 |
150309 |
983.00 |
993.25 |
979.25 |
988.25 |
+9.00 |
3,378 |
3,774 |
-1,784 |
| May15 |
150309 |
985.25 |
999.00 |
985.00 |
993.25 |
+8.25 |
104,404 |
311,971 |
-2,528 |
| Jul15 |
150309 |
991.00 |
1004.00 |
990.75 |
998.50 |
+8.00 |
37,061 |
168,101 |
-226 |
| Aug15 |
150309 |
991.25 |
1002.00 |
989.00 |
996.75 |
+7.75 |
2,550 |
12,102 |
-103 |
| Sep15 |
150309 |
976.00 |
985.75 |
975.00 |
981.25 |
+6.25 |
572 |
4,454 |
+86 |
| Nov15 |
150309 |
966.00 |
976.00 |
965.00 |
972.00 |
+6.75 |
18,936 |
151,229 |
-301 |
| Jan16 |
150309 |
972.75 |
980.00 |
969.75 |
977.00 |
+7.25 |
443 |
4,959 |
+23 |
| Mar16 |
150309 |
974.50 |
981.25 |
972.00 |
978.50 |
+6.50 |
1,260 |
3,277 |
-15 |
| May16 |
150309 |
978.50 |
983.00 |
974.25 |
980.50 |
+6.25 |
292 |
1,940 |
+38 |
| Jul16 |
150309 |
982.00 |
986.50 |
979.25 |
985.50 |
+6.25 |
201 |
706 |
+61 |
| Aug16 |
150309 |
983.50 |
983.50 |
977.00 |
983.50 |
+6.50 |
0 |
46 |
+0 |
| Sep16 |
150309 |
972.50 |
972.50 |
966.75 |
972.50 |
+5.75 |
0 |
39 |
+0 |
| Nov16 |
150309 |
969.00 |
970.50 |
962.50 |
967.00 |
+4.50 |
255 |
3,458 |
+87 |
| Jan17 |
150309 |
972.50 |
972.50 |
968.25 |
972.50 |
+4.25 |
58 |
43 |
+21 |
| Total Volume and Open Interest |
169,570 |
666,430 |
-4,557 |
| Soybean Meal(CBOT) |
| Mar15 |
150309 |
338.20 |
345.70 |
337.00 |
343.90 |
+6.90 |
1,147 |
2,291 |
-610 |
| May15 |
150309 |
327.40 |
336.70 |
327.20 |
334.10 |
+6.40 |
41,358 |
184,834 |
+1,772 |
| Jul15 |
150309 |
325.00 |
333.00 |
324.40 |
330.70 |
+5.70 |
12,831 |
78,321 |
+1,277 |
| Aug15 |
150309 |
323.50 |
331.40 |
323.50 |
329.30 |
+5.30 |
1,630 |
14,632 |
+21 |
| Sep15 |
150309 |
322.00 |
328.90 |
322.00 |
327.50 |
+5.20 |
983 |
9,909 |
+185 |
| Oct15 |
150309 |
319.70 |
324.30 |
318.60 |
323.70 |
+5.10 |
697 |
9,939 |
+195 |
| Dec15 |
150309 |
318.70 |
324.60 |
318.10 |
323.70 |
+5.20 |
3,622 |
33,532 |
+341 |
| Jan16 |
150309 |
320.70 |
324.20 |
318.70 |
324.00 |
+5.30 |
232 |
2,859 |
+23 |
| Mar16 |
150309 |
322.10 |
324.50 |
318.60 |
323.80 |
+5.20 |
806 |
2,485 |
+45 |
| May16 |
150309 |
322.40 |
322.60 |
317.80 |
322.60 |
+4.80 |
24 |
807 |
+12 |
| Total Volume and Open Interest |
63,354 |
340,678 |
+3,266 |
| Soybean Oil(CBOT) |
| Mar15 |
150309 |
31.14 |
31.29 |
30.85 |
30.88 |
-0.26 |
1,540 |
1,550 |
-1,003 |
| May15 |
150309 |
31.28 |
31.44 |
30.94 |
31.00 |
-0.28 |
48,288 |
176,897 |
-607 |
| Jul15 |
150309 |
31.46 |
31.63 |
31.13 |
31.18 |
-0.28 |
16,266 |
83,105 |
-888 |
| Aug15 |
150309 |
31.57 |
31.67 |
31.19 |
31.24 |
-0.29 |
614 |
13,028 |
+30 |
| Sep15 |
150309 |
31.59 |
31.68 |
31.22 |
31.27 |
-0.27 |
639 |
8,839 |
+72 |
| Oct15 |
150309 |
31.37 |
31.40 |
31.11 |
31.16 |
-0.24 |
272 |
6,828 |
+26 |
| Dec15 |
150309 |
31.46 |
31.58 |
31.13 |
31.20 |
-0.25 |
4,422 |
48,143 |
+240 |
| Jan16 |
150309 |
31.62 |
31.66 |
31.38 |
31.40 |
-0.26 |
331 |
3,055 |
-193 |
| Mar16 |
150309 |
31.68 |
31.87 |
31.58 |
31.62 |
-0.25 |
509 |
3,577 |
+31 |
| May16 |
150309 |
31.96 |
32.06 |
31.82 |
31.83 |
-0.23 |
7 |
1,834 |
-1 |
| Total Volume and Open Interest |
72,912 |
349,989 |
-2,288 |
| Canola(WCE) |
| Mar15 |
150309 |
452.1 |
452.1 |
452.1 |
452.1 |
+6.4 |
0 |
101 |
+0 |
| May15 |
150309 |
450.9 |
458.5 |
450.9 |
457.1 |
+6.4 |
14,263 |
120,633 |
-2,899 |
| Jul15 |
150309 |
449.6 |
456.5 |
449.6 |
455.3 |
+5.7 |
5,224 |
44,789 |
+878 |
| Nov15 |
150309 |
446.0 |
451.9 |
446.0 |
449.7 |
+5.0 |
2,574 |
42,047 |
-439 |
| Jan16 |
150309 |
450.5 |
451.2 |
450.5 |
451.2 |
+5.0 |
15 |
1,478 |
+5 |
| Total Volume and Open Interest |
22,076 |
210,461 |
-2,455 |
| Corn(CBOT) |
| Mar15 |
150309 |
379.25 |
384.75 |
379.25 |
383.25 |
+4.00 |
6,365 |
7,851 |
-1,621 |
| May15 |
150309 |
386.00 |
391.50 |
385.75 |
388.75 |
+2.75 |
117,022 |
533,108 |
-5,780 |
| Jul15 |
150309 |
393.75 |
399.00 |
393.75 |
396.25 |
+2.25 |
41,429 |
266,598 |
+692 |
| Sep15 |
150309 |
401.00 |
406.00 |
401.00 |
403.75 |
+2.50 |
11,776 |
90,711 |
+3,120 |
| Dec15 |
150309 |
410.75 |
415.25 |
410.25 |
412.75 |
+2.00 |
27,362 |
252,240 |
+624 |
| Mar16 |
150309 |
419.50 |
424.25 |
419.50 |
421.75 |
+1.75 |
1,613 |
65,913 |
-94 |
| May16 |
150309 |
429.25 |
430.00 |
426.50 |
428.00 |
+1.50 |
302 |
4,397 |
-80 |
| Jul16 |
150309 |
432.50 |
434.75 |
431.25 |
433.25 |
+2.00 |
90 |
5,951 |
+22 |
| Sep16 |
150309 |
426.50 |
426.50 |
423.50 |
425.25 |
+1.75 |
17 |
1,232 |
-1 |
| Dec16 |
150309 |
419.50 |
423.00 |
419.25 |
420.50 |
+1.25 |
298 |
9,814 |
+50 |
| Total Volume and Open Interest |
206,276 |
1,238,936 |
-3,068 |
| Wheat(CBOT) |
| Mar15 |
150309 |
491.25 |
499.75 |
485.75 |
494.25 |
+8.50 |
609 |
361 |
-244 |
| May15 |
150309 |
483.75 |
495.00 |
483.50 |
490.00 |
+7.50 |
87,945 |
214,552 |
+11,076 |
| Jul15 |
150309 |
489.25 |
498.75 |
486.50 |
494.25 |
+7.75 |
48,818 |
123,731 |
-620 |
| Sep15 |
150309 |
499.00 |
508.00 |
495.50 |
504.00 |
+8.50 |
16,624 |
28,102 |
+1,473 |
| Dec15 |
150309 |
513.25 |
522.50 |
510.25 |
518.50 |
+8.25 |
13,900 |
48,980 |
-1,132 |
| Mar16 |
150309 |
527.50 |
535.25 |
524.25 |
532.00 |
+7.75 |
1,518 |
8,365 |
+177 |
| Total Volume and Open Interest |
169,585 |
426,077 |
+10,739 |
| Wheat(KCBT) |
| Mar15 |
150309 |
531.25 |
531.25 |
520.75 |
529.00 |
+8.25 |
221 |
656 |
-215 |
| May15 |
150309 |
522.75 |
535.00 |
522.25 |
530.50 |
+8.25 |
11,844 |
85,967 |
+779 |
| Jul15 |
150309 |
527.25 |
539.25 |
527.25 |
535.50 |
+8.00 |
5,975 |
50,048 |
+578 |
| Sep15 |
150309 |
543.50 |
551.00 |
539.25 |
546.75 |
+7.50 |
1,190 |
13,000 |
+257 |
| Dec15 |
150309 |
558.00 |
567.25 |
556.00 |
562.50 |
+6.50 |
1,534 |
13,280 |
+313 |
| Mar16 |
150309 |
577.75 |
578.25 |
568.50 |
575.00 |
+6.50 |
911 |
2,851 |
+567 |
| Total Volume and Open Interest |
21,717 |
166,438 |
+2,313 |
| Wheat(MGE) |
| Mar15 |
150309 |
553.75 |
554.00 |
548.25 |
548.25 |
+6.25 |
129 |
16 |
-132 |
| May15 |
150309 |
556.50 |
567.00 |
556.50 |
560.75 |
+4.25 |
3,320 |
33,666 |
-819 |
| Jul15 |
150309 |
563.75 |
572.00 |
563.75 |
566.00 |
+4.25 |
1,763 |
14,660 |
+554 |
| Sep15 |
150309 |
572.25 |
579.25 |
572.25 |
573.75 |
+4.75 |
565 |
8,839 |
+278 |
| Dec15 |
150309 |
581.50 |
589.00 |
581.50 |
584.00 |
+4.50 |
506 |
8,896 |
+91 |
| Total Volume and Open Interest |
6,433 |
68,165 |
-15 |
| Oats(CBOT) |
| Mar15 |
150309 |
294.50 |
299.25 |
284.25 |
284.25 |
-11.00 |
5 |
13 |
-5 |
| May15 |
150309 |
281.25 |
287.75 |
277.50 |
286.25 |
+3.25 |
351 |
5,693 |
+44 |
| Jul15 |
150309 |
281.00 |
288.00 |
280.00 |
287.50 |
+3.50 |
121 |
1,541 |
+61 |
| Sep15 |
150309 |
283.00 |
287.50 |
282.50 |
287.50 |
+3.25 |
8 |
221 |
-1 |
| Total Volume and Open Interest |
587 |
8,783 |
+134 |
| Rough Rice(CBOT) |
| Mar15 |
150309 |
10.22 |
10.31 |
10.22 |
10.31 |
+0.07 |
101 |
137 |
-6 |
| May15 |
150309 |
10.42 |
10.55 |
10.40 |
10.53 |
+0.06 |
373 |
7,555 |
-23 |
| Jul15 |
150309 |
10.69 |
10.79 |
10.66 |
10.78 |
+0.05 |
112 |
869 |
+50 |
| Sep15 |
150309 |
10.88 |
10.93 |
10.88 |
10.93 |
+0.06 |
10 |
513 |
+10 |
| Total Volume and Open Interest |
596 |
9,096 |
+31 |
| Live Cattle(CME) |
| Apr15 |
150309 |
155.485 |
155.500 |
153.800 |
154.000 |
-0.650 |
30,516 |
102,305 |
-4,475 |
| Jun15 |
150309 |
147.600 |
147.685 |
146.000 |
146.150 |
-0.950 |
16,012 |
72,473 |
+2,443 |
| Aug15 |
150309 |
145.350 |
145.600 |
144.325 |
144.575 |
-0.360 |
7,282 |
33,680 |
+1,463 |
| Oct15 |
150309 |
148.000 |
148.250 |
147.150 |
147.535 |
-0.150 |
4,906 |
24,106 |
+870 |
| Dec15 |
150309 |
148.535 |
148.935 |
147.880 |
148.485 |
unch |
727 |
9,424 |
+72 |
| Feb16 |
150309 |
148.185 |
148.485 |
147.685 |
148.250 |
+0.050 |
153 |
2,160 |
-11 |
| Total Volume and Open Interest |
59,751 |
245,835 |
+465 |
| Feeder Cattle(CME) |
| Mar15 |
150309 |
210.080 |
210.500 |
208.750 |
209.700 |
-0.035 |
2,661 |
6,964 |
-329 |
| Apr15 |
150309 |
209.000 |
209.700 |
207.330 |
208.400 |
-0.180 |
4,352 |
8,367 |
-242 |
| May15 |
150309 |
207.785 |
208.450 |
206.130 |
207.080 |
-0.370 |
3,590 |
12,581 |
+861 |
| Aug15 |
150309 |
209.235 |
209.950 |
207.785 |
208.650 |
-0.480 |
1,488 |
9,494 |
+87 |
| Sep15 |
150309 |
207.700 |
208.200 |
206.550 |
207.500 |
unch |
213 |
1,123 |
+14 |
| Oct15 |
150309 |
206.685 |
206.950 |
205.785 |
206.035 |
-0.400 |
168 |
1,520 |
+53 |
| Nov15 |
150309 |
205.080 |
205.700 |
204.950 |
205.600 |
-0.100 |
84 |
372 |
-9 |
| Total Volume and Open Interest |
12,583 |
40,544 |
+445 |
| Lean Hogs(CME) |
| Apr15 |
150309 |
66.000 |
66.400 |
65.385 |
66.080 |
-0.055 |
16,387 |
72,395 |
-255 |
| May15 |
150309 |
76.900 |
77.250 |
76.150 |
76.580 |
-0.670 |
171 |
2,975 |
+8 |
| Jun15 |
150309 |
79.900 |
80.150 |
78.975 |
79.300 |
-0.750 |
7,972 |
55,585 |
+923 |
| Jul15 |
150309 |
80.400 |
80.850 |
79.550 |
80.035 |
-0.500 |
1,745 |
19,793 |
+110 |
| Aug15 |
150309 |
81.250 |
81.400 |
80.200 |
80.725 |
-0.575 |
3,001 |
20,082 |
+596 |
| Oct15 |
150309 |
69.900 |
70.830 |
69.430 |
70.350 |
+0.215 |
930 |
19,991 |
+191 |
| Dec15 |
150309 |
66.900 |
67.600 |
66.350 |
67.100 |
+0.200 |
377 |
7,390 |
+101 |
| Feb16 |
150309 |
69.080 |
69.400 |
68.725 |
69.400 |
+0.320 |
169 |
1,579 |
+42 |
| Total Volume and Open Interest |
30,808 |
200,388 |
+1,744 |
| Class III Milk(CME) |
| Mar15 |
150309 |
15.40 |
15.46 |
15.40 |
15.41 |
-0.01 |
538 |
5,653 |
-72 |
| Apr15 |
150309 |
15.45 |
15.50 |
15.21 |
15.26 |
-0.24 |
295 |
5,681 |
+2 |
| May15 |
150309 |
15.37 |
15.51 |
15.27 |
15.28 |
-0.22 |
159 |
5,425 |
+30 |
| Jun15 |
150309 |
16.10 |
16.16 |
15.91 |
15.94 |
-0.21 |
186 |
4,864 |
+23 |
| Jul15 |
150309 |
16.60 |
16.60 |
16.41 |
16.45 |
-0.23 |
87 |
3,794 |
-18 |
| Aug15 |
150309 |
17.00 |
17.04 |
16.91 |
16.95 |
-0.20 |
92 |
3,304 |
+18 |
| Sep15 |
150309 |
17.18 |
17.28 |
17.06 |
17.16 |
-0.12 |
45 |
3,129 |
+0 |
| Oct15 |
150309 |
17.23 |
17.37 |
17.15 |
17.23 |
-0.09 |
24 |
2,754 |
-1 |
| Nov15 |
150309 |
17.20 |
17.34 |
17.11 |
17.20 |
-0.06 |
54 |
2,577 |
-13 |
| Dec15 |
150309 |
17.01 |
17.06 |
16.86 |
16.96 |
-0.04 |
30 |
2,403 |
-8 |
| Jan16 |
150309 |
16.69 |
16.69 |
16.61 |
16.61 |
-0.08 |
7 |
304 |
+2 |
| Feb16 |
150309 |
16.61 |
16.61 |
16.60 |
16.60 |
unch |
10 |
187 |
+8 |
| Mar16 |
150309 |
16.46 |
16.46 |
16.45 |
16.45 |
-0.01 |
3 |
190 |
+0 |
| Total Volume and Open Interest |
1,530 |
40,626 |
-29 |
| Cocoa(ICE) |
| Mar15 |
150309 |
3005 |
3005 |
2995 |
3000 |
-23 |
7 |
273 |
-50 |
| May15 |
150309 |
2935 |
2973 |
2918 |
2934 |
-11 |
11,788 |
101,429 |
+81 |
| Jul15 |
150309 |
2921 |
2957 |
2906 |
2919 |
-11 |
3,665 |
39,715 |
-130 |
| Sep15 |
150309 |
2905 |
2938 |
2889 |
2903 |
-11 |
2,943 |
29,696 |
+901 |
| Dec15 |
150309 |
2876 |
2914 |
2867 |
2879 |
-12 |
947 |
23,203 |
+57 |
| Mar16 |
150309 |
2843 |
2879 |
2834 |
2845 |
-13 |
589 |
16,473 |
+126 |
| May16 |
150309 |
2835 |
2861 |
2821 |
2827 |
-12 |
447 |
5,107 |
+2 |
| Total Volume and Open Interest |
20,556 |
216,497 |
+1,003 |
| Coffee "C"(ICE) |
| Mar15 |
150309 |
136.50 |
136.55 |
131.50 |
133.65 |
-2.85 |
6 |
61 |
-49 |
| May15 |
150309 |
139.50 |
142.20 |
134.15 |
137.00 |
-2.90 |
13,020 |
89,189 |
+176 |
| Jul15 |
150309 |
143.10 |
145.25 |
137.25 |
140.10 |
-2.90 |
4,422 |
36,474 |
+33 |
| Sep15 |
150309 |
145.85 |
147.90 |
140.10 |
142.95 |
-2.90 |
1,566 |
28,979 |
+108 |
| Dec15 |
150309 |
148.65 |
151.75 |
144.05 |
146.95 |
-2.85 |
1,453 |
18,915 |
+192 |
| Mar16 |
150309 |
152.20 |
155.35 |
147.85 |
150.65 |
-2.85 |
617 |
3,768 |
+149 |
| Total Volume and Open Interest |
21,630 |
188,383 |
+728 |
| Orange Juice(ICE) |
| Mar15 |
150309 |
117.35 |
120.30 |
116.90 |
120.30 |
+4.30 |
0 |
100 |
+0 |
| May15 |
150309 |
116.10 |
120.65 |
115.35 |
120.50 |
+4.60 |
1,390 |
11,962 |
+155 |
| Jul15 |
150309 |
118.00 |
121.70 |
118.00 |
121.70 |
+4.30 |
115 |
1,127 |
+11 |
| Sep15 |
150309 |
120.20 |
123.25 |
119.85 |
123.25 |
+4.05 |
95 |
870 |
+44 |
| Nov15 |
150309 |
124.75 |
124.75 |
124.75 |
124.75 |
+4.00 |
20 |
351 |
+20 |
| Jan16 |
150309 |
126.20 |
126.20 |
126.20 |
126.20 |
+4.00 |
0 |
42 |
+0 |
| Total Volume and Open Interest |
1,620 |
14,463 |
+230 |
| Sugar #11(ICE) |
| May15 |
150309 |
13.44 |
13.56 |
13.24 |
13.27 |
-0.17 |
64,891 |
421,113 |
+4,408 |
| Jul15 |
150309 |
13.63 |
13.73 |
13.43 |
13.47 |
-0.16 |
48,430 |
175,200 |
+2,326 |
| Oct15 |
150309 |
14.19 |
14.31 |
14.03 |
14.06 |
-0.14 |
26,899 |
119,228 |
+1,038 |
| Mar16 |
150309 |
15.21 |
15.37 |
15.09 |
15.12 |
-0.10 |
12,564 |
74,031 |
+4,835 |
| May16 |
150309 |
15.34 |
15.46 |
15.19 |
15.22 |
-0.12 |
2,188 |
13,448 |
+550 |
| Jul16 |
150309 |
15.35 |
15.42 |
15.13 |
15.16 |
-0.16 |
1,359 |
13,092 |
-207 |
| Oct16 |
150309 |
15.48 |
15.55 |
15.24 |
15.26 |
-0.21 |
530 |
12,747 |
-18 |
| Mar17 |
150309 |
15.85 |
15.88 |
15.61 |
15.62 |
-0.22 |
435 |
8,116 |
+83 |
| Total Volume and Open Interest |
157,584 |
839,184 |
+13,106 |
| London Cocoa(LCE) |
| Mar15 |
150309 |
2028 |
2040 |
2003 |
2018 |
-14 |
2,632 |
17,182 |
-1,839 |
| May15 |
150309 |
2022 |
2041 |
2013 |
2018 |
-11 |
8,241 |
83,735 |
+1,392 |
| Jul15 |
150309 |
2009 |
2025 |
1999 |
2003 |
-10 |
3,066 |
42,057 |
+63 |
| Sep15 |
150309 |
1989 |
2006 |
1980 |
1982 |
-11 |
3,214 |
39,248 |
+354 |
| Dec15 |
150309 |
1964 |
1981 |
1955 |
1956 |
-11 |
4,551 |
38,757 |
+1,223 |
| Mar16 |
150309 |
1938 |
1949 |
1923 |
1925 |
-11 |
542 |
26,837 |
+197 |
| May16 |
150309 |
1915 |
1915 |
1905 |
1907 |
-11 |
548 |
3,839 |
-259 |
| Total Volume and Open Interest |
22,800 |
252,008 |
+1,128 |
| London Sugar(LCE) |
| May15 |
150309 |
375.00 |
375.80 |
370.30 |
370.80 |
-3.40 |
5,815 |
46,320 |
+268 |
| Aug15 |
150309 |
371.80 |
372.30 |
366.90 |
367.90 |
-3.80 |
3,385 |
18,939 |
+951 |
| Oct15 |
150309 |
375.00 |
375.80 |
370.80 |
371.40 |
-4.20 |
1,324 |
7,869 |
+486 |
| Dec15 |
150309 |
385.00 |
385.90 |
380.70 |
381.00 |
-4.50 |
395 |
3,102 |
+25 |
| Mar16 |
150309 |
395.00 |
396.60 |
391.40 |
391.70 |
-4.10 |
376 |
3,040 |
+244 |
| Total Volume and Open Interest |
11,300 |
82,015 |
+1,974 |
| Cotton(ICE) |
| Mar15 |
150309 |
61.92 |
61.92 |
61.92 |
61.92 |
-1.03 |
21 |
27 |
-14 |
| May15 |
150309 |
62.75 |
63.14 |
62.05 |
62.25 |
-0.72 |
11,070 |
120,533 |
+109 |
| Jul15 |
150309 |
63.05 |
63.45 |
62.55 |
62.78 |
-0.59 |
4,469 |
31,786 |
-119 |
| Oct15 |
150309 |
63.48 |
63.48 |
63.24 |
63.25 |
-0.71 |
4 |
9 |
-1 |
| Dec15 |
150309 |
64.22 |
64.55 |
63.56 |
63.95 |
-0.62 |
2,241 |
31,647 |
+435 |
| Mar16 |
150309 |
64.24 |
64.39 |
63.61 |
64.10 |
-0.47 |
100 |
2,674 |
+72 |
| Total Volume and Open Interest |
17,917 |
187,636 |
+490 |
| Lumber(CME) |
| Mar15 |
150309 |
283.1 |
288.5 |
282.5 |
286.7 |
+3.7 |
127 |
396 |
-67 |
| May15 |
150309 |
281.9 |
289.0 |
280.7 |
286.6 |
+4.8 |
399 |
4,738 |
+74 |
| Jul15 |
150309 |
281.0 |
286.0 |
280.0 |
285.5 |
+4.9 |
70 |
508 |
+36 |
| Sep15 |
150309 |
289.3 |
290.2 |
288.0 |
290.2 |
+1.5 |
11 |
54 |
+10 |
| Total Volume and Open Interest |
607 |
5,708 |
+53 |
| Crude Oil(NYM) |
| Apr15 |
150309 |
49.60 |
50.79 |
49.25 |
50.00 |
+0.39 |
370,953 |
339,273 |
-15,547 |
| May15 |
150309 |
51.40 |
52.44 |
51.06 |
51.66 |
+0.19 |
124,814 |
240,806 |
+7,761 |
| Jun15 |
150309 |
53.03 |
53.81 |
52.56 |
52.95 |
unch |
114,639 |
209,109 |
+5,177 |
| Jul15 |
150309 |
54.34 |
54.97 |
53.88 |
54.09 |
-0.15 |
58,564 |
70,456 |
+16 |
| Aug15 |
150309 |
55.51 |
55.97 |
54.97 |
55.13 |
-0.29 |
29,148 |
48,703 |
-1,892 |
| Sep15 |
150309 |
56.41 |
56.86 |
55.86 |
56.01 |
-0.38 |
36,126 |
105,857 |
+2,324 |
| Oct15 |
150309 |
56.88 |
57.53 |
56.55 |
56.69 |
-0.41 |
14,691 |
50,259 |
-206 |
| Nov15 |
150309 |
57.52 |
58.11 |
57.19 |
57.33 |
-0.41 |
6,988 |
38,306 |
+1,292 |
| Dec15 |
150309 |
58.36 |
58.77 |
57.69 |
57.94 |
-0.40 |
51,001 |
196,042 |
-2,725 |
| Jan16 |
150309 |
58.64 |
59.17 |
58.26 |
58.43 |
-0.40 |
2,768 |
42,467 |
+131 |
| Feb16 |
150309 |
58.99 |
59.65 |
58.70 |
58.88 |
-0.40 |
1,390 |
18,148 |
-30 |
| Mar16 |
150309 |
59.47 |
60.08 |
59.14 |
59.31 |
-0.41 |
4,705 |
31,731 |
-177 |
| Apr16 |
150309 |
60.36 |
60.36 |
59.48 |
59.71 |
-0.42 |
1,025 |
10,475 |
+154 |
| May16 |
150309 |
60.20 |
60.20 |
60.06 |
60.06 |
-0.43 |
556 |
9,589 |
+47 |
| Jun16 |
150309 |
60.59 |
61.11 |
60.10 |
60.38 |
-0.44 |
7,408 |
55,754 |
-9 |
| Jul16 |
150309 |
60.62 |
60.62 |
60.62 |
60.62 |
-0.44 |
390 |
7,973 |
+67 |
| Total Volume and Open Interest |
848,730 |
1,689,675 |
-5,805 |
| e-miNY Crude Oil(NYM) |
| Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
| Apr15 |
150309 |
49.650 |
50.775 |
49.250 |
50.000 |
+0.400 |
15,248 |
3,628 |
-674 |
| May15 |
150309 |
51.275 |
52.400 |
51.100 |
51.650 |
+0.175 |
644 |
1,404 |
-10 |
| Jun15 |
150309 |
52.900 |
53.750 |
52.600 |
52.950 |
unch |
493 |
522 |
-15 |
| Jul15 |
150309 |
54.000 |
54.700 |
54.000 |
54.100 |
-0.150 |
301 |
307 |
+65 |
| Aug15 |
150309 |
55.000 |
55.125 |
55.000 |
55.125 |
-0.300 |
97 |
259 |
+32 |
| Sep15 |
150309 |
55.850 |
56.000 |
55.850 |
56.000 |
-0.400 |
89 |
177 |
+15 |
| Oct15 |
150309 |
56.700 |
56.700 |
56.700 |
56.700 |
-0.400 |
48 |
13 |
-8 |
| Nov15 |
150309 |
57.325 |
57.325 |
57.325 |
57.325 |
-0.425 |
42 |
22 |
+6 |
| Dec15 |
150309 |
58.225 |
58.225 |
57.800 |
57.950 |
-0.400 |
34 |
182 |
+10 |
| Total Volume and Open Interest |
16,996 |
6,567 |
-579 |
| NY Harbor ULSD(NYM) |
| Apr15 |
150309 |
186.50 |
188.27 |
183.70 |
183.98 |
-2.92 |
56,959 |
89,186 |
-4,554 |
| May15 |
150309 |
184.03 |
185.69 |
181.54 |
181.93 |
-2.71 |
36,875 |
64,129 |
+432 |
| Jun15 |
150309 |
184.17 |
185.59 |
181.75 |
182.07 |
-2.54 |
26,665 |
46,638 |
-1,296 |
| Jul15 |
150309 |
185.34 |
186.41 |
182.62 |
183.00 |
-2.47 |
10,518 |
25,878 |
+960 |
| Aug15 |
150309 |
186.24 |
187.87 |
184.40 |
184.61 |
-2.34 |
6,662 |
15,670 |
+865 |
| Sep15 |
150309 |
189.02 |
189.61 |
186.47 |
186.58 |
-2.27 |
8,113 |
22,458 |
+2,614 |
| Oct15 |
150309 |
190.34 |
191.59 |
188.56 |
188.63 |
-2.21 |
4,957 |
17,238 |
-60 |
| Nov15 |
150309 |
192.41 |
193.52 |
190.52 |
190.67 |
-2.15 |
1,391 |
10,749 |
-31 |
| Dec15 |
150309 |
194.32 |
195.43 |
192.21 |
192.53 |
-2.12 |
4,203 |
36,923 |
+263 |
| Jan16 |
150309 |
195.58 |
196.70 |
194.20 |
194.20 |
-2.09 |
443 |
7,502 |
+97 |
| Feb16 |
150309 |
196.18 |
197.20 |
194.76 |
194.76 |
-2.03 |
238 |
4,158 |
+44 |
| Mar16 |
150309 |
195.35 |
196.79 |
194.44 |
194.44 |
-1.94 |
447 |
6,209 |
+223 |
| Apr16 |
150309 |
195.67 |
195.67 |
193.37 |
193.37 |
-1.90 |
281 |
3,642 |
+126 |
| May16 |
150309 |
196.00 |
196.00 |
193.69 |
193.69 |
-1.92 |
82 |
2,403 |
+9 |
| Total Volume and Open Interest |
159,394 |
373,840 |
+205 |
| RBOB Gasoline(NYM) |
| Apr15 |
150309 |
187.96 |
190.28 |
186.13 |
187.47 |
-0.72 |
67,022 |
90,690 |
-2,023 |
| May15 |
150309 |
187.67 |
189.81 |
186.04 |
186.90 |
-1.12 |
46,686 |
63,927 |
+92 |
| Jun15 |
150309 |
186.00 |
187.98 |
184.44 |
185.14 |
-1.26 |
34,806 |
48,987 |
+1,046 |
| Jul15 |
150309 |
184.20 |
186.10 |
182.69 |
183.37 |
-1.35 |
19,851 |
34,606 |
+905 |
| Aug15 |
150309 |
182.39 |
183.88 |
180.80 |
181.50 |
-1.38 |
11,776 |
22,298 |
-877 |
| Sep15 |
150309 |
179.18 |
181.46 |
178.34 |
179.04 |
-1.44 |
9,866 |
26,234 |
+159 |
| Oct15 |
150309 |
166.88 |
168.36 |
165.34 |
165.76 |
-1.64 |
3,866 |
15,623 |
+276 |
| Nov15 |
150309 |
164.02 |
165.05 |
162.57 |
162.79 |
-1.63 |
2,224 |
10,363 |
+438 |
| Dec15 |
150309 |
162.45 |
163.55 |
160.55 |
161.02 |
-1.65 |
7,336 |
31,338 |
+1,708 |
| Jan16 |
150309 |
162.20 |
163.85 |
161.35 |
161.52 |
-1.66 |
460 |
4,263 |
+39 |
| Total Volume and Open Interest |
206,297 |
360,150 |
+2,800 |
| e-miNY RBOB Gasoline(NYM) |
| Apr15 |
150309 |
189.00 |
189.00 |
187.47 |
187.50 |
-0.70 |
0 |
2 |
+0 |
| May15 |
150309 |
186.90 |
186.90 |
186.90 |
186.90 |
-1.10 |
|
|
|
| Jun15 |
150309 |
185.10 |
185.14 |
185.10 |
185.10 |
-1.30 |
|
|
|
| Jul15 |
150309 |
183.40 |
183.40 |
183.37 |
183.40 |
-1.30 |
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
| Natural Gas(NYM) |
| Apr15 |
150309 |
2.775 |
2.778 |
2.668 |
2.678 |
-0.161 |
158,565 |
211,218 |
-8,024 |
| May15 |
150309 |
2.809 |
2.810 |
2.703 |
2.713 |
-0.159 |
51,177 |
202,889 |
+6,827 |
| Jun15 |
150309 |
2.847 |
2.847 |
2.742 |
2.750 |
-0.156 |
23,170 |
62,935 |
+438 |
| Jul15 |
150309 |
2.873 |
2.889 |
2.796 |
2.805 |
-0.152 |
16,521 |
70,438 |
-112 |
| Aug15 |
150309 |
2.928 |
2.928 |
2.819 |
2.827 |
-0.147 |
7,588 |
39,734 |
-126 |
| Sep15 |
150309 |
2.884 |
2.893 |
2.813 |
2.821 |
-0.141 |
9,927 |
62,638 |
+3,214 |
| Oct15 |
150309 |
2.918 |
2.924 |
2.837 |
2.848 |
-0.139 |
23,135 |
91,149 |
+1,557 |
| Nov15 |
150309 |
3.009 |
3.009 |
2.939 |
2.948 |
-0.130 |
4,264 |
36,924 |
+282 |
| Dec15 |
150309 |
3.168 |
3.168 |
3.105 |
3.115 |
-0.120 |
3,846 |
44,234 |
+357 |
| Jan16 |
150309 |
3.283 |
3.294 |
3.229 |
3.239 |
-0.116 |
9,775 |
43,230 |
+366 |
| Feb16 |
150309 |
3.264 |
3.265 |
3.222 |
3.230 |
-0.109 |
644 |
10,247 |
+24 |
| Mar16 |
150309 |
3.205 |
3.227 |
3.180 |
3.188 |
-0.098 |
4,086 |
19,245 |
+527 |
| Apr16 |
150309 |
3.078 |
3.091 |
3.057 |
3.065 |
-0.082 |
2,896 |
15,385 |
+333 |
| May16 |
150309 |
3.084 |
3.084 |
3.067 |
3.067 |
-0.078 |
990 |
7,658 |
+825 |
| Jun16 |
150309 |
3.118 |
3.128 |
3.104 |
3.104 |
-0.078 |
95 |
6,584 |
+51 |
| Jul16 |
150309 |
3.175 |
3.175 |
3.147 |
3.147 |
-0.078 |
25 |
4,119 |
+8 |
| Total Volume and Open Interest |
317,684 |
988,723 |
+6,184 |
| Brent Crude Oil(ICE) |
| Apr15 |
150309 |
59.62 |
60.02 |
58.38 |
58.53 |
-1.20 |
215,120 |
206,560 |
-15,388 |
| May15 |
150309 |
60.05 |
60.50 |
58.95 |
59.08 |
-1.10 |
177,542 |
345,631 |
+12,199 |
| Jun15 |
150309 |
60.87 |
61.32 |
59.81 |
59.95 |
-1.03 |
138,875 |
248,489 |
+4,868 |
| Jul15 |
150309 |
61.62 |
62.18 |
60.70 |
60.85 |
-0.97 |
51,534 |
128,219 |
+8,003 |
| Aug15 |
150309 |
62.38 |
62.97 |
61.50 |
61.66 |
-0.94 |
23,940 |
73,967 |
+3,044 |
| Sep15 |
150309 |
63.10 |
63.69 |
62.26 |
62.40 |
-0.93 |
25,609 |
88,890 |
+1,069 |
| Oct15 |
150309 |
63.65 |
64.32 |
62.88 |
63.05 |
-0.94 |
10,044 |
53,102 |
+179 |
| Nov15 |
150309 |
64.30 |
64.90 |
63.47 |
63.64 |
-0.92 |
7,733 |
42,707 |
+323 |
| Dec15 |
150309 |
64.93 |
65.43 |
64.00 |
64.17 |
-0.90 |
55,123 |
205,708 |
+992 |
| Jan16 |
150309 |
65.02 |
65.74 |
64.60 |
64.60 |
-0.89 |
3,314 |
51,265 |
+51 |
| Feb16 |
150309 |
65.79 |
65.79 |
64.92 |
65.01 |
-0.89 |
2,925 |
36,209 |
+520 |
| Mar16 |
150309 |
65.56 |
65.56 |
65.41 |
65.41 |
-0.89 |
2,996 |
31,380 |
+183 |
| Apr16 |
150309 |
65.82 |
65.82 |
65.82 |
65.82 |
-0.89 |
1,482 |
26,010 |
-440 |
| May16 |
150309 |
66.18 |
66.18 |
66.18 |
66.18 |
-0.87 |
956 |
17,813 |
+119 |
| Total Volume and Open Interest |
745,912 |
1,880,007 |
+18,741 |
| Gas Oil(ICE) |
| Mar15 |
150309 |
575.00 |
583.75 |
571.00 |
575.75 |
-6.50 |
22,901 |
46,491 |
-7,337 |
| Apr15 |
150309 |
559.50 |
569.50 |
556.50 |
562.25 |
-7.50 |
62,301 |
152,711 |
+2,824 |
| May15 |
150309 |
559.25 |
564.75 |
552.50 |
558.25 |
-7.25 |
31,434 |
85,440 |
+3,515 |
| Jun15 |
150309 |
559.50 |
564.50 |
552.25 |
558.25 |
-7.50 |
22,278 |
79,426 |
+342 |
| Jul15 |
150309 |
561.00 |
566.75 |
555.50 |
560.75 |
-8.00 |
7,052 |
26,998 |
-220 |
| Aug15 |
150309 |
565.25 |
571.00 |
559.50 |
565.00 |
-8.00 |
3,906 |
24,452 |
+295 |
| Sep15 |
150309 |
570.25 |
575.75 |
565.25 |
570.00 |
-7.75 |
4,294 |
23,940 |
+278 |
| Oct15 |
150309 |
576.25 |
581.75 |
572.00 |
576.00 |
-7.75 |
3,613 |
22,516 |
+361 |
| Nov15 |
150309 |
579.50 |
584.25 |
575.75 |
580.25 |
-7.50 |
3,069 |
15,565 |
+442 |
| Dec15 |
150309 |
585.00 |
589.50 |
578.50 |
584.00 |
-7.50 |
8,372 |
78,146 |
-492 |
| Total Volume and Open Interest |
172,254 |
648,071 |
+416 |
| Ethanol(CBOT) |
| Apr15 |
150309 |
1.452 |
1.478 |
1.446 |
1.472 |
+0.012 |
241 |
2,374 |
-49 |
| May15 |
150309 |
1.466 |
1.481 |
1.465 |
1.479 |
+0.008 |
91 |
1,335 |
+37 |
| Jun15 |
150309 |
1.462 |
1.480 |
1.462 |
1.478 |
+0.006 |
151 |
1,399 |
+34 |
| Jul15 |
150309 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.006 |
88 |
653 |
+25 |
| Aug15 |
150309 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.006 |
0 |
526 |
+0 |
| Sep15 |
150309 |
1.454 |
1.454 |
1.454 |
1.454 |
+0.006 |
0 |
287 |
+0 |
| Oct15 |
150309 |
1.444 |
1.444 |
1.444 |
1.444 |
+0.006 |
0 |
291 |
+0 |
| Nov15 |
150309 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.006 |
3 |
96 |
+0 |
| Total Volume and Open Interest |
782 |
7,343 |
+247 |
| WTI Crude Oil(ICE) |
| Apr15 |
150309 |
49.78 |
50.80 |
49.26 |
50.00 |
+0.39 |
54,924 |
59,720 |
-3,494 |
| May15 |
150309 |
51.40 |
52.44 |
51.07 |
51.66 |
+0.19 |
35,536 |
50,341 |
-2,154 |
| Jun15 |
150309 |
52.90 |
53.78 |
52.61 |
52.95 |
unch |
38,050 |
71,970 |
+2,800 |
| Jul15 |
150309 |
54.17 |
54.95 |
53.90 |
54.09 |
-0.15 |
11,186 |
22,385 |
+564 |
| Aug15 |
150309 |
55.33 |
55.92 |
54.96 |
55.13 |
-0.29 |
5,646 |
14,251 |
+177 |
| Sep15 |
150309 |
56.29 |
56.86 |
55.89 |
56.01 |
-0.38 |
6,378 |
26,947 |
+1,097 |
| Oct15 |
150309 |
56.97 |
57.54 |
56.59 |
56.69 |
-0.41 |
1,928 |
6,792 |
+96 |
| Nov15 |
150309 |
57.71 |
58.16 |
57.23 |
57.33 |
-0.41 |
988 |
9,284 |
-12 |
| Dec15 |
150309 |
58.14 |
58.76 |
57.74 |
57.94 |
-0.40 |
12,336 |
76,505 |
+1,202 |
| Jan16 |
150309 |
59.00 |
59.00 |
58.43 |
58.43 |
-0.40 |
110 |
7,845 |
-19 |
| Feb16 |
150309 |
58.88 |
58.88 |
58.88 |
58.88 |
-0.40 |
31 |
1,244 |
+2 |
| Mar16 |
150309 |
59.31 |
59.31 |
59.31 |
59.31 |
-0.41 |
385 |
3,291 |
+127 |
| Apr16 |
150309 |
59.71 |
59.71 |
59.71 |
59.71 |
-0.42 |
12 |
2,779 |
+3 |
| May16 |
150309 |
60.06 |
60.06 |
60.06 |
60.06 |
-0.43 |
10 |
2,344 |
-1 |
| Jun16 |
150309 |
60.70 |
60.70 |
60.38 |
60.38 |
-0.44 |
606 |
17,410 |
+158 |
| Jul16 |
150309 |
60.62 |
60.62 |
60.62 |
60.62 |
-0.44 |
11 |
1,002 |
+3 |
| Total Volume and Open Interest |
175,067 |
445,679 |
+555 |
| US Dollar Index(ICE) |
| Mar15 |
150309 |
97.770 |
97.845 |
97.310 |
97.580 |
-0.025 |
37,530 |
100,973 |
-1,763 |
| Jun15 |
150309 |
98.160 |
98.385 |
97.910 |
98.180 |
+0.170 |
13,875 |
29,776 |
+5,433 |
| Sep15 |
150309 |
98.540 |
98.995 |
98.540 |
98.780 |
+0.240 |
298 |
1,704 |
+153 |
| Total Volume and Open Interest |
51,723 |
132,992 |
+3,829 |
| Australian Dollar(CME) |
| Mar15 |
150309 |
77.06 |
77.37 |
76.81 |
77.10 |
-0.08 |
99,329 |
134,068 |
+3,122 |
| Jun15 |
150309 |
76.66 |
76.94 |
76.39 |
76.67 |
-0.09 |
6,158 |
9,095 |
+3,039 |
| Sep15 |
150309 |
76.31 |
76.31 |
76.31 |
76.31 |
-0.09 |
2 |
53 |
+0 |
| Total Volume and Open Interest |
105,493 |
143,246 |
+6,161 |
| British Pound(CME) |
| Mar15 |
150309 |
150.42 |
151.36 |
150.33 |
151.30 |
+0.82 |
84,681 |
159,923 |
-4,062 |
| Jun15 |
150309 |
150.33 |
151.27 |
150.23 |
151.21 |
+0.83 |
7,743 |
10,341 |
+3,549 |
| Sep15 |
150309 |
150.95 |
151.14 |
150.95 |
151.14 |
+0.81 |
9 |
45 |
+0 |
| Total Volume and Open Interest |
92,434 |
170,351 |
-513 |
| Canadian Dollar(CME) |
| Mar15 |
150309 |
79.22 |
79.53 |
79.18 |
79.42 |
+0.14 |
56,982 |
104,781 |
-4,606 |
| Jun15 |
150309 |
79.12 |
79.42 |
79.09 |
79.31 |
+0.14 |
3,290 |
15,118 |
+350 |
| Sep15 |
150309 |
79.08 |
79.24 |
79.08 |
79.23 |
+0.12 |
104 |
3,496 |
+78 |
| Dec15 |
150309 |
79.19 |
79.19 |
79.19 |
79.19 |
+0.14 |
50 |
1,179 |
+2 |
| Total Volume and Open Interest |
60,426 |
125,043 |
-4,176 |
| Japanese Yen(CME) |
| Mar15 |
150309 |
82.78 |
82.91 |
82.36 |
82.51 |
-0.35 |
125,869 |
205,989 |
+8,364 |
| Jun15 |
150309 |
82.85 |
83.00 |
82.47 |
82.61 |
-0.35 |
8,571 |
14,218 |
+1,168 |
| Sep15 |
150309 |
82.80 |
82.80 |
82.62 |
82.74 |
-0.35 |
23 |
226 |
+20 |
| Total Volume and Open Interest |
134,466 |
220,626 |
+9,553 |
| Swiss Franc(CME) |
| Mar15 |
150309 |
101.31 |
101.80 |
101.29 |
101.58 |
+0.02 |
16,010 |
37,857 |
+561 |
| Jun15 |
150309 |
101.71 |
102.15 |
101.64 |
101.92 |
+0.03 |
1,727 |
4,687 |
+262 |
| Sep15 |
150309 |
102.40 |
102.40 |
101.99 |
102.32 |
+0.08 |
3 |
375 |
+0 |
| Total Volume and Open Interest |
17,835 |
43,092 |
+906 |
| EuroFX(CME) |
| Mar15 |
150309 |
108.36 |
109.08 |
108.24 |
108.60 |
+0.01 |
285,354 |
413,339 |
-4,055 |
| Jun15 |
150309 |
108.42 |
109.20 |
108.36 |
108.73 |
+0.01 |
42,425 |
60,800 |
+19,560 |
| Sep15 |
150309 |
108.66 |
109.30 |
108.66 |
108.91 |
+0.01 |
391 |
1,129 |
+165 |
| Total Volume and Open Interest |
328,178 |
475,652 |
+15,672 |
| Mexican Peso(CME) |
| Mar15 |
150309 |
646.00 |
648.62 |
643.75 |
645.25 |
+0.38 |
62,438 |
116,334 |
-5,052 |
| Apr15 |
150309 |
644.00 |
644.00 |
644.00 |
644.00 |
+0.38 |
|
|
|
| Total Volume and Open Interest |
87,708 |
189,150 |
+12,812 |
| Brazilian Real(CME) |
| Apr15 |
150309 |
322.30 |
322.30 |
317.00 |
318.05 |
-5.70 |
1,160 |
12,782 |
+282 |
| May15 |
150309 |
317.20 |
317.60 |
315.60 |
315.60 |
-5.75 |
0 |
100 |
+0 |
| Jun15 |
150309 |
314.60 |
314.60 |
312.00 |
312.70 |
-5.55 |
98 |
1,357 |
+27 |
| Jul15 |
150309 |
310.05 |
310.05 |
310.05 |
310.05 |
-6.80 |
|
|
|
| Total Volume and Open Interest |
1,259 |
23,391 |
+309 |
| 30-Year T-Bonds(CBOT) |
| Mar15 |
150309 |
144~060 |
144~110 |
143~120 |
144~060 |
+0~260 |
13,220 |
35,040 |
-4,741 |
| Jun15 |
150309 |
155~190 |
156~300 |
155~150 |
156~230 |
+1~030 |
239,417 |
387,094 |
+5,964 |
| Sep15 |
150309 |
154~270 |
154~270 |
153~240 |
154~270 |
+1~030 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
252,637 |
422,135 |
+1,223 |
| 10-Year T-Notes(CBOT) |
| Mar15 |
150309 |
126~235 |
127~050 |
126~215 |
127~030 |
+0~110 |
74,462 |
93,779 |
-30,539 |
| Jun15 |
150309 |
126~025 |
126~160 |
125~305 |
126~135 |
+0~115 |
1,086,746 |
2,481,498 |
+19,887 |
| Sep15 |
150309 |
126~000 |
126~000 |
125~205 |
126~000 |
+0~115 |
|
|
|
| Total Volume and Open Interest |
1,161,208 |
2,575,282 |
-10,652 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150309 |
119~040 |
119~130 |
119~036 |
119~120 |
+0~064 |
14,935 |
29,626 |
-5,511 |
| Jun15 |
150309 |
118~120 |
118~196 |
118~094 |
118~184 |
+0~070 |
527,006 |
1,908,067 |
+1,211 |
| Sep15 |
150309 |
118~184 |
118~184 |
118~114 |
118~184 |
+0~070 |
|
|
|
| Total Volume and Open Interest |
541,941 |
1,937,693 |
-4,300 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150309 |
109~170 |
109~184 |
109~166 |
109~182 |
+0~024 |
12,160 |
37,309 |
-5,967 |
| Jun15 |
150309 |
109~012 |
109~042 |
109~006 |
109~040 |
+0~024 |
253,382 |
1,281,908 |
-7,054 |
| Sep15 |
150309 |
109~040 |
109~040 |
109~040 |
109~040 |
+0~024 |
|
|
|
| Total Volume and Open Interest |
265,542 |
1,319,217 |
-13,021 |
| Eurodollars(CME) |
| Mar15 |
150309 |
99.735 |
99.735 |
99.730 |
99.732 |
-0.003 |
126,810 |
1,103,406 |
+2,449 |
| Jun15 |
150309 |
99.595 |
99.610 |
99.590 |
99.600 |
unch |
144,700 |
1,137,786 |
-3,263 |
| Sep15 |
150309 |
99.375 |
99.405 |
99.370 |
99.390 |
+0.010 |
196,949 |
1,019,960 |
+3,970 |
| Dec15 |
150309 |
99.135 |
99.170 |
99.125 |
99.155 |
+0.020 |
281,582 |
1,113,525 |
-15,653 |
| Mar16 |
150309 |
98.900 |
98.935 |
98.885 |
98.920 |
+0.025 |
221,016 |
911,533 |
-2,667 |
| Jun16 |
150309 |
98.655 |
98.700 |
98.645 |
98.685 |
+0.025 |
222,945 |
709,229 |
+2,298 |
| Sep16 |
150309 |
98.430 |
98.470 |
98.415 |
98.460 |
+0.030 |
178,799 |
602,202 |
+6,862 |
| Dec16 |
150309 |
98.215 |
98.265 |
98.200 |
98.250 |
+0.035 |
217,591 |
973,485 |
+12,412 |
| Mar17 |
150309 |
98.045 |
98.100 |
98.030 |
98.085 |
+0.040 |
125,302 |
513,926 |
+3,866 |
| Jun17 |
150309 |
97.885 |
97.940 |
97.870 |
97.930 |
+0.045 |
121,686 |
455,226 |
-6,007 |
| Sep17 |
150309 |
97.755 |
97.815 |
97.740 |
97.805 |
+0.050 |
73,074 |
435,825 |
+2,730 |
| Dec17 |
150309 |
97.635 |
97.695 |
97.615 |
97.685 |
+0.050 |
92,364 |
581,787 |
-6,940 |
| Mar18 |
150309 |
97.545 |
97.610 |
97.530 |
97.600 |
+0.055 |
40,393 |
336,300 |
-1,271 |
| Jun18 |
150309 |
97.460 |
97.530 |
97.445 |
97.515 |
+0.055 |
35,679 |
234,356 |
-2,667 |
| Sep18 |
150309 |
97.385 |
97.455 |
97.370 |
97.440 |
+0.055 |
33,077 |
166,907 |
-318 |
| Dec18 |
150309 |
97.305 |
97.385 |
97.300 |
97.370 |
+0.055 |
34,705 |
222,673 |
+954 |
| Mar19 |
150309 |
97.265 |
97.330 |
97.250 |
97.315 |
+0.055 |
19,762 |
130,303 |
+113 |
| Jun19 |
150309 |
97.200 |
97.280 |
97.200 |
97.265 |
+0.055 |
17,850 |
114,341 |
-2,243 |
| Total Volume and Open Interest |
2,232,676 |
11,089,482 |
-3,168 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150309 |
162~25 |
163~25 |
162~15 |
163~19 |
+1~04 |
3,423 |
17,241 |
-974 |
| Jun15 |
150309 |
161~10 |
162~31 |
161~07 |
162~22 |
+1~05 |
74,142 |
560,644 |
-2,672 |
| Sep15 |
150309 |
162~05 |
162~05 |
161~00 |
162~05 |
+1~05 |
|
|
|
| Total Volume and Open Interest |
77,565 |
577,885 |
-3,646 |
| 30 Day Federal Funds(CBOT) |
| Mar15 |
150309 |
99.882 |
99.885 |
99.880 |
99.882 |
unch |
60 |
77,433 |
-112 |
| Apr15 |
150309 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
791 |
73,948 |
-347 |
| May15 |
150309 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
3,868 |
98,364 |
-141 |
| Jun15 |
150309 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
2,611 |
60,079 |
-1,184 |
| Jul15 |
150309 |
99.755 |
99.770 |
99.755 |
99.765 |
+0.005 |
7,677 |
103,668 |
+2,705 |
| Aug15 |
150309 |
99.705 |
99.725 |
99.705 |
99.715 |
+0.005 |
6,260 |
54,470 |
+1,923 |
| Total Volume and Open Interest |
39,961 |
670,072 |
+4,877 |
| 3-Mth Euro-Yen(CME) |
| Mar15 |
150309 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
150309 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150309 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150309 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150309 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
| Jun16 |
150309 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
| Sep16 |
150309 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
| Dec16 |
150309 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
| Mar17 |
150309 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
| Jun17 |
150309 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar15 |
150309 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
150309 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150309 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150309 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150309 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
| Jun16 |
150309 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
| Sep16 |
150309 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
| Dec16 |
150309 |
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 |
150309 |
147.61 |
147.62 |
147.20 |
147.25 |
-0.38 |
5,865 |
14,776 |
-1,152 |
| Jun15 |
150309 |
147.31 |
147.34 |
146.89 |
146.95 |
-0.41 |
3,740 |
5,269 |
+1,999 |
| Sep15 |
150309 |
146.38 |
146.38 |
146.38 |
146.38 |
-0.41 |
|
|
|
| Total Volume and Open Interest |
9,605 |
20,046 |
+847 |
| Euro-Bund(EUREX) |
| Mar15 |
150306 |
159.27 |
159.35 |
159.00 |
159.06 |
+0.07 |
1,208,723 |
293,994 |
-361,200 |
| Jun15 |
150309 |
156.23 |
157.37 |
156.20 |
157.28 |
+1.12 |
1,358,241 |
1,254,160 |
+221,762 |
| Sep15 |
150309 |
156.20 |
157.00 |
156.20 |
156.95 |
+1.12 |
30 |
27 |
+10 |
| Total Volume and Open Interest |
1,966,603 |
1,300,408 |
-26,001 |
| Euro-Bobl(EUREX) |
| Mar15 |
150306 |
131.16 |
131.19 |
130.99 |
131.03 |
+0.02 |
884,255 |
206,176 |
-268,990 |
| Jun15 |
150309 |
129.17 |
129.32 |
129.15 |
129.28 |
+0.17 |
910,145 |
1,009,166 |
+161,845 |
| Sep15 |
150309 |
130.10 |
130.28 |
130.10 |
130.28 |
+0.17 |
|
|
|
| Total Volume and Open Interest |
1,251,937 |
1,040,664 |
-12,833 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150309 |
99.970 |
99.970 |
99.970 |
99.970 |
unch |
6 |
7,818 |
-6 |
| Jun15 |
150309 |
99.990 |
99.995 |
99.990 |
99.995 |
+0.005 |
30 |
2,362 |
+8 |
| Sep15 |
150309 |
99.995 |
99.995 |
99.995 |
99.995 |
+0.005 |
0 |
10,234 |
+0 |
| Total Volume and Open Interest |
37 |
62,455 |
+2 |
| Long Gilt(LIFFE) |
| Mar15 |
150309 |
117~25 |
118~02 |
117~22 |
117~25 |
+0~05 |
11,948 |
11,745 |
-10,759 |
| Jun15 |
150309 |
116~31 |
117~09 |
116~28 |
116~31 |
+0~05 |
175,740 |
421,076 |
-2,765 |
| Total Volume and Open Interest |
187,688 |
432,821 |
-13,524 |
| 3-Mth Short Sterling(LIFFE) |
| Mar15 |
150309 |
99.43 |
99.44 |
99.43 |
99.43 |
unch |
45,038 |
333,097 |
-7,056 |
| Jun15 |
150309 |
99.38 |
99.39 |
99.38 |
99.38 |
unch |
25,959 |
368,397 |
-1,853 |
| Sep15 |
150309 |
99.30 |
99.31 |
99.29 |
99.30 |
unch |
50,057 |
507,645 |
+595 |
| Dec15 |
150309 |
99.15 |
99.16 |
99.13 |
99.15 |
+0.01 |
57,149 |
360,607 |
+3,144 |
| Mar16 |
150309 |
98.96 |
98.98 |
98.94 |
98.97 |
+0.01 |
56,277 |
337,565 |
+1,468 |
| Jun16 |
150309 |
98.78 |
98.80 |
98.77 |
98.79 |
+0.01 |
53,920 |
255,333 |
-2,407 |
| Total Volume and Open Interest |
468,360 |
3,190,264 |
-19,023 |
| 3-Mth Euribor(LIFFE) |
| Mar15 |
150309 |
99.970 |
99.970 |
99.965 |
99.970 |
unch |
41,229 |
412,391 |
-2,951 |
| Jun15 |
150309 |
99.990 |
99.995 |
99.985 |
99.995 |
+0.005 |
54,872 |
333,655 |
+4,499 |
| Sep15 |
150309 |
99.995 |
100.000 |
99.990 |
100.000 |
+0.010 |
39,730 |
348,309 |
+1,179 |
| Total Volume and Open Interest |
638,484 |
3,186,095 |
+17,330 |
| 3-Mth Aus T-Bills(SFE) |
| Mar15 |
150309 |
97.65 |
97.66 |
97.64 |
97.65 |
unch |
32,653 |
116,061 |
-3,510 |
| Jun15 |
150309 |
97.86 |
97.86 |
97.82 |
97.84 |
-0.02 |
49,979 |
206,264 |
-4,148 |
| Sep15 |
150309 |
97.98 |
97.98 |
97.92 |
97.94 |
-0.04 |
37,266 |
182,430 |
-1,863 |
| Dec15 |
150309 |
97.99 |
98.00 |
97.92 |
97.94 |
-0.06 |
20,612 |
144,649 |
+1,660 |
| Mar16 |
150309 |
97.96 |
97.96 |
97.87 |
97.90 |
-0.07 |
10,418 |
108,308 |
+2,434 |
| Jun16 |
150309 |
97.90 |
97.90 |
97.81 |
97.85 |
-0.06 |
4,890 |
70,790 |
+1,363 |
| Sep16 |
150309 |
97.84 |
97.84 |
97.76 |
97.79 |
-0.07 |
4,712 |
44,735 |
+1,043 |
| Dec16 |
150309 |
97.79 |
97.79 |
97.68 |
97.72 |
-0.07 |
1,652 |
44,746 |
-1,194 |
| Mar17 |
150309 |
97.71 |
97.71 |
97.61 |
97.64 |
-0.09 |
2,214 |
5,644 |
+821 |
| Jun17 |
150309 |
97.54 |
97.56 |
97.54 |
97.56 |
-0.09 |
0 |
5,409 |
+0 |
| Total Volume and Open Interest |
164,466 |
934,657 |
-3,394 |
| 10-Year Aus T-Bonds(SFE) |
| Mar15 |
150309 |
97.41 |
97.41 |
97.26 |
97.31 |
-0.10 |
91,080 |
724,494 |
-4,751 |
| Jun15 |
150309 |
97.37 |
97.37 |
97.23 |
97.26 |
-0.11 |
47 |
166 |
+20 |
| Total Volume and Open Interest |
91,127 |
724,660 |
-4,731 |
| 3-Year Aus T-Bonds(SFE) |
| Mar15 |
150309 |
98.09 |
98.09 |
97.99 |
98.02 |
-0.07 |
154,358 |
740,097 |
-1,579 |
| Jun15 |
150309 |
98.10 |
98.11 |
98.01 |
98.05 |
-0.07 |
2,141 |
2,559 |
+2,067 |
| Total Volume and Open Interest |
156,499 |
742,656 |
+488 |
| Gold(CMX) |
| Apr15 |
150309 |
1169.6 |
1174.4 |
1164.8 |
1166.5 |
+2.2 |
131,863 |
251,003 |
-1,736 |
| Jun15 |
150309 |
1170.1 |
1175.4 |
1166.0 |
1167.6 |
+2.2 |
19,348 |
69,698 |
+2,895 |
| Aug15 |
150309 |
1170.0 |
1176.1 |
1168.0 |
1168.5 |
+2.3 |
1,116 |
20,362 |
+652 |
| Oct15 |
150309 |
1174.4 |
1176.4 |
1169.3 |
1169.3 |
+2.3 |
278 |
5,339 |
+32 |
| Dec15 |
150309 |
1173.2 |
1176.1 |
1169.0 |
1170.1 |
+2.2 |
4,104 |
31,528 |
+1,460 |
| Feb16 |
150309 |
1176.4 |
1176.4 |
1170.0 |
1171.1 |
+2.2 |
302 |
4,254 |
-33 |
| Apr16 |
150309 |
1174.0 |
1176.5 |
1172.2 |
1172.2 |
+2.2 |
27 |
869 |
-2 |
| Jun16 |
150309 |
1174.7 |
1176.4 |
1172.9 |
1173.5 |
+2.2 |
917 |
5,708 |
+215 |
| Aug16 |
150309 |
1179.4 |
1179.4 |
1175.0 |
1175.0 |
+2.2 |
0 |
253 |
+0 |
| Oct16 |
150309 |
1176.7 |
1176.7 |
1176.7 |
1176.7 |
+2.3 |
0 |
526 |
+0 |
| Dec16 |
150309 |
1183.0 |
1183.0 |
1178.5 |
1178.5 |
+2.3 |
562 |
5,606 |
+99 |
| Total Volume and Open Interest |
158,834 |
406,719 |
+3,585 |
| Silver(CMX) |
| Mar15 |
150309 |
1580.0 |
1591.0 |
1569.0 |
1575.5 |
-2.9 |
56 |
956 |
-41 |
| May15 |
150309 |
1593.0 |
1596.0 |
1570.5 |
1577.6 |
-3.1 |
22,400 |
103,170 |
+297 |
| Jul15 |
150309 |
1588.0 |
1598.5 |
1575.0 |
1581.5 |
-3.0 |
863 |
18,074 |
+46 |
| Sep15 |
150309 |
1590.0 |
1591.5 |
1584.5 |
1584.9 |
-3.0 |
355 |
8,773 |
+49 |
| Dec15 |
150309 |
1598.0 |
1604.5 |
1586.0 |
1589.0 |
-2.9 |
443 |
21,800 |
+90 |
| Mar16 |
150309 |
1593.2 |
1593.2 |
1593.2 |
1593.2 |
-2.9 |
3 |
1,690 |
+0 |
| May16 |
150309 |
1596.2 |
1596.2 |
1596.2 |
1596.2 |
-2.9 |
0 |
96 |
+0 |
| Total Volume and Open Interest |
24,283 |
163,898 |
+381 |
| Platinum(NYMEX) |
| Apr15 |
150309 |
1161.0 |
1162.9 |
1146.3 |
1148.6 |
-10.2 |
9,691 |
61,648 |
-630 |
| Jul15 |
150309 |
1160.6 |
1163.0 |
1148.7 |
1150.5 |
-10.1 |
1,074 |
7,624 |
+763 |
| Oct15 |
150309 |
1153.5 |
1153.7 |
1151.6 |
1152.0 |
-10.1 |
4 |
184 |
+3 |
| Jan16 |
150309 |
1155.0 |
1155.0 |
1154.8 |
1154.8 |
-10.1 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
10,769 |
69,474 |
+136 |
| Palladium(NYMEX) |
| Mar15 |
150309 |
825.65 |
825.65 |
822.60 |
822.60 |
+4.55 |
41 |
70 |
-29 |
| Jun15 |
150309 |
818.30 |
829.05 |
818.00 |
822.95 |
+4.80 |
2,947 |
32,883 |
+188 |
| Sep15 |
150309 |
825.35 |
825.35 |
823.90 |
823.95 |
+4.75 |
7 |
374 |
+1 |
| Total Volume and Open Interest |
2,997 |
33,335 |
+159 |
| Copper(CMX) |
| Mar15 |
150309 |
262.05 |
269.00 |
262.05 |
268.70 |
+5.80 |
567 |
4,351 |
-170 |
| May15 |
150309 |
261.35 |
267.75 |
259.25 |
267.05 |
+6.15 |
29,769 |
111,145 |
+180 |
| Jul15 |
150309 |
260.50 |
267.60 |
259.60 |
267.00 |
+6.10 |
2,882 |
22,746 |
+259 |
| Sep15 |
150309 |
260.25 |
267.30 |
259.85 |
267.05 |
+6.00 |
1,399 |
13,423 |
-118 |
| Dec15 |
150309 |
259.90 |
267.15 |
259.90 |
267.00 |
+5.90 |
937 |
6,036 |
+316 |
| Total Volume and Open Interest |
36,081 |
164,841 |
+433 |
| DJIA Index(CBOT) |
| Mar15 |
150309 |
17855 |
18020 |
17820 |
17970 |
+109 |
36 |
9,192 |
-1 |
| Jun15 |
150309 |
17833 |
17920 |
17833 |
17893 |
+107 |
1 |
89 |
+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 |
150309 |
17875 |
18020 |
17817 |
17970 |
+109 |
89,647 |
115,446 |
+1,198 |
| Jun15 |
150309 |
17800 |
17941 |
17740 |
17893 |
+107 |
173 |
795 |
+14 |
| Sep15 |
150309 |
17803 |
17803 |
17803 |
17803 |
+107 |
2 |
22 |
+1 |
| Dec15 |
150309 |
17721 |
17721 |
17721 |
17721 |
+107 |
2 |
28 |
+0 |
| Total Volume and Open Interest |
89,824 |
116,291 |
+1,213 |
| S & P 500(CME) |
| Mar15 |
150309 |
2072.90 |
2082.30 |
2066.20 |
2077.70 |
+6.90 |
6,100 |
162,788 |
+1,933 |
| Jun15 |
150309 |
2064.00 |
2075.10 |
2063.50 |
2070.10 |
+7.00 |
308 |
3,649 |
+145 |
| Sep15 |
150309 |
2063.10 |
2068.20 |
2063.10 |
2063.10 |
+6.90 |
0 |
97 |
+0 |
| Dec15 |
150309 |
2056.80 |
2061.80 |
2056.80 |
2056.80 |
+7.00 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
6,408 |
166,557 |
+2,078 |
| S & P 500 E-Mini(Globex) |
| Mar15 |
150309 |
2073.50 |
2082.50 |
2066.00 |
2077.75 |
+7.00 |
1,097,593 |
2,917,569 |
+7,066 |
| Jun15 |
150309 |
2065.75 |
2074.75 |
2058.50 |
2070.00 |
+7.00 |
18,598 |
104,792 |
+11,133 |
| Total Volume and Open Interest |
1,116,234 |
3,026,902 |
+18,205 |
| NASDAQ 100(CME) |
| Mar15 |
150309 |
4411.80 |
4424.80 |
4391.80 |
4413.50 |
+8.50 |
176 |
17,172 |
-39 |
| Jun15 |
150309 |
4406.30 |
4418.30 |
4385.50 |
4407.30 |
+8.80 |
3 |
80 |
+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 |
150309 |
4411.80 |
4416.00 |
4391.80 |
4413.50 |
+8.50 |
185,176 |
345,593 |
-2,911 |
| Jun15 |
150309 |
4406.30 |
4409.30 |
4385.50 |
4407.30 |
+8.80 |
1,103 |
1,826 |
+330 |
| Total Volume and Open Interest |
186,280 |
347,483 |
-2,580 |
| S & P Midcap 400(CME) |
| Mar15 |
150309 |
1491.80 |
1491.80 |
1491.80 |
1491.80 |
+5.10 |
0 |
1,859 |
+0 |
| Jun15 |
150309 |
1487.50 |
1487.50 |
1487.50 |
1487.50 |
+5.50 |
|
|
|
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Total Volume and Open Interest |
55 |
957 |
+55 |
| Volatility Index(CBOE) |
| Mar15 |
150309 |
16.20 |
16.35 |
15.70 |
15.83 |
-0.40 |
59,875 |
132,165 |
-5,546 |
| Apr15 |
150309 |
17.70 |
17.79 |
17.40 |
17.58 |
-0.19 |
34,399 |
100,372 |
+5,921 |
| May15 |
150309 |
17.98 |
18.03 |
17.75 |
17.88 |
-0.14 |
13,680 |
29,096 |
+1,929 |
| Jun15 |
150309 |
18.15 |
18.18 |
17.85 |
18.08 |
-0.10 |
9,488 |
30,948 |
+1,065 |
| Total Volume and Open Interest |
128,824 |
343,707 |
+5,860 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar15 |
150309 |
18870 |
18900 |
18705 |
18860 |
-5 |
19,692 |
57,493 |
+1,635 |
| Jun15 |
150309 |
18855 |
18895 |
18695 |
18855 |
+5 |
9,929 |
9,697 |
+6,691 |
| Total Volume and Open Interest |
29,621 |
67,192 |
+8,326 |
| Nikkei 225(SGX) |
| Mar15 |
150309 |
18995 |
19090 |
18725 |
18815 |
-165 |
69,110 |
318,018 |
-7,713 |
| Jun15 |
150309 |
18920 |
19005 |
18655 |
18730 |
-170 |
8,735 |
18,352 |
+7,144 |
| Sep15 |
150309 |
18700 |
18700 |
18700 |
18700 |
-170 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
77,866 |
345,802 |
-581 |
| CAC 40(EURONEXT) |
| Mar15 |
150309 |
4950.0 |
4952.5 |
4918.5 |
4938.5 |
-27.0 |
87,360 |
318,870 |
+4,512 |
| Apr15 |
150309 |
4922.5 |
4941.5 |
4920.0 |
4931.0 |
-27.0 |
54 |
28,226 |
-105 |
| May15 |
150309 |
4868.5 |
4868.5 |
4868.5 |
4868.5 |
-27.0 |
1 |
34 |
+1 |
| Total Volume and Open Interest |
87,422 |
350,749 |
+4,498 |
| Hang Seng Index(HKFE) |
| Mar15 |
150309 |
24103 |
24170 |
23881 |
24070 |
-38 |
55,885 |
104,534 |
-3,822 |
| Apr15 |
150309 |
24108 |
24180 |
23900 |
24080 |
-40 |
1,730 |
3,904 |
+934 |
| Total Volume and Open Interest |
58,398 |
112,268 |
-2,314 |
| DAX(EUREX) |
| Mar15 |
150309 |
11519.0 |
11609.5 |
11463.0 |
11581.0 |
+25.0 |
105,452 |
170,866 |
+4,223 |
| Jun15 |
150309 |
11530.0 |
11625.0 |
11481.0 |
11597.5 |
+25.0 |
4,615 |
17,495 |
+2,813 |
| Sep15 |
150309 |
11555.0 |
11613.0 |
11542.0 |
11600.5 |
+25.0 |
20 |
323 |
+0 |
| Total Volume and Open Interest |
110,087 |
188,684 |
+7,036 |
| FT-SE 100(EURONEXT) |
| Mar15 |
150309 |
6864.00 |
6879.50 |
6841.00 |
6861.00 |
-35.00 |
81,888 |
618,607 |
+6,405 |
| Jun15 |
150309 |
6805.00 |
6813.00 |
6783.00 |
6803.00 |
-35.00 |
1,394 |
26,307 |
+636 |
| Sep15 |
150309 |
6742.00 |
6752.50 |
6742.00 |
6752.50 |
-35.00 |
13 |
553 |
+2 |
| Total Volume and Open Interest |
83,296 |
645,579 |
+7,044 |
| SPI 200(SFE) |
| Mar15 |
150309 |
5887.0 |
5894.0 |
5802.0 |
5815.0 |
-75.0 |
26,938 |
265,420 |
+8,597 |
| Jun15 |
150309 |
5884.0 |
5891.0 |
5802.0 |
5812.0 |
-75.0 |
79 |
3,641 |
+1 |
| Sep15 |
150309 |
5756.0 |
5756.0 |
5756.0 |
5756.0 |
-75.0 |
10 |
2,692 |
+0 |
| Total Volume and Open Interest |
27,027 |
273,535 |
+8,598 |
| FTSE MIB(ISE) |
| Mar15 |
150309 |
22370.00 |
22590.00 |
22240.00 |
22556.00 |
+131.00 |
30,726 |
55,662 |
-131 |
| Jun15 |
150309 |
22070.00 |
22225.00 |
21900.00 |
22199.00 |
+129.00 |
401 |
901 |
+144 |
| Sep15 |
150309 |
22109.00 |
22109.00 |
22109.00 |
22109.00 |
+126.00 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
31,127 |
56,566 |
+13 |
| KOSPI 200(KFE) |
| Mar15 |
150309 |
255.80 |
256.10 |
252.80 |
253.00 |
-2.80 |
102,111 |
106,788 |
+1,037 |
| Jun15 |
150309 |
264.95 |
265.00 |
254.15 |
254.40 |
-2.70 |
1,252 |
7,607 |
+1,980 |
| Sep15 |
150309 |
257.85 |
257.85 |
255.20 |
255.50 |
-3.10 |
2 |
1,105 |
-6 |
| Total Volume and Open Interest |
103,365 |
117,004 |
+3,016 |
| GSCI(CME) |
| Mar15 |
150309 |
408.95 |
413.00 |
408.95 |
408.95 |
-0.30 |
76 |
11,971 |
-58 |
| Apr15 |
150309 |
413.10 |
417.10 |
413.10 |
413.10 |
-0.65 |
57 |
465 |
+51 |
| May15 |
150309 |
417.35 |
421.00 |
417.00 |
417.35 |
-0.90 |
|
|
|
| Total Volume and Open Interest |
133 |
12,436 |
-7 |
|
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
