|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 20, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150320 |
961.75 |
980.00 |
960.00 |
973.75 |
+12.00 |
102,716 |
335,980 |
+1,865 |
Jul15 |
150320 |
966.00 |
984.25 |
965.00 |
978.00 |
+11.25 |
45,815 |
177,921 |
-167 |
Aug15 |
150320 |
965.25 |
983.00 |
965.25 |
977.25 |
+11.25 |
4,755 |
13,630 |
+637 |
Sep15 |
150320 |
951.25 |
968.75 |
950.75 |
962.50 |
+10.00 |
376 |
5,008 |
-28 |
Nov15 |
150320 |
946.25 |
961.75 |
945.00 |
956.25 |
+10.00 |
25,130 |
162,357 |
+829 |
Jan16 |
150320 |
954.00 |
966.25 |
951.00 |
961.00 |
+10.00 |
2,226 |
7,109 |
+518 |
Mar16 |
150320 |
955.00 |
967.00 |
951.50 |
962.50 |
+10.25 |
5,158 |
9,532 |
+1,300 |
May16 |
150320 |
953.75 |
968.00 |
952.25 |
963.00 |
+10.00 |
1,403 |
4,209 |
+713 |
Jul16 |
150320 |
957.75 |
973.00 |
957.25 |
969.00 |
+10.50 |
551 |
1,536 |
+184 |
Aug16 |
150320 |
969.00 |
969.00 |
958.50 |
969.00 |
+10.50 |
0 |
48 |
+0 |
Sep16 |
150320 |
960.50 |
960.50 |
951.25 |
960.50 |
+9.25 |
0 |
38 |
+0 |
Nov16 |
150320 |
947.50 |
961.00 |
946.50 |
955.25 |
+8.75 |
293 |
4,230 |
+130 |
Jan17 |
150320 |
961.00 |
961.00 |
952.50 |
961.00 |
+8.50 |
0 |
50 |
+0 |
Mar17 |
150320 |
965.75 |
965.75 |
957.00 |
965.75 |
+8.75 |
0 |
30 |
+0 |
Total Volume and Open Interest |
188,424 |
721,998 |
+5,981 |
Soybean Meal(CBOT) |
May15 |
150320 |
319.20 |
326.30 |
318.60 |
324.00 |
+4.70 |
49,012 |
169,165 |
-3,786 |
Jul15 |
150320 |
317.10 |
323.90 |
316.70 |
321.90 |
+4.60 |
16,447 |
83,021 |
+432 |
Aug15 |
150320 |
316.10 |
322.60 |
316.10 |
320.60 |
+4.50 |
2,943 |
16,874 |
+682 |
Sep15 |
150320 |
315.00 |
320.80 |
314.90 |
319.20 |
+4.30 |
1,081 |
11,362 |
+101 |
Oct15 |
150320 |
312.50 |
317.40 |
311.80 |
316.00 |
+4.20 |
1,514 |
10,782 |
+167 |
Dec15 |
150320 |
312.00 |
317.80 |
311.70 |
316.30 |
+4.30 |
6,356 |
37,824 |
-171 |
Jan16 |
150320 |
312.40 |
317.20 |
312.20 |
316.40 |
+4.20 |
288 |
3,176 |
+110 |
Mar16 |
150320 |
312.70 |
317.60 |
311.60 |
316.00 |
+4.40 |
446 |
3,010 |
+126 |
May16 |
150320 |
312.20 |
316.80 |
311.00 |
314.90 |
+3.90 |
207 |
983 |
+55 |
Jul16 |
150320 |
315.40 |
318.10 |
312.40 |
316.30 |
+3.90 |
213 |
941 |
+105 |
Total Volume and Open Interest |
78,609 |
338,011 |
-2,089 |
Soybean Oil(CBOT) |
May15 |
150320 |
30.68 |
30.99 |
30.34 |
30.68 |
+0.06 |
50,186 |
182,729 |
-51 |
Jul15 |
150320 |
30.87 |
31.20 |
30.54 |
30.89 |
+0.06 |
21,617 |
88,111 |
+2,757 |
Aug15 |
150320 |
30.81 |
31.25 |
30.62 |
30.95 |
+0.05 |
4,574 |
12,746 |
-447 |
Sep15 |
150320 |
30.93 |
31.25 |
30.69 |
31.00 |
+0.06 |
1,823 |
10,430 |
-128 |
Oct15 |
150320 |
30.80 |
31.24 |
30.65 |
30.97 |
+0.06 |
1,789 |
7,495 |
+172 |
Dec15 |
150320 |
31.07 |
31.42 |
30.76 |
31.13 |
+0.07 |
7,954 |
58,557 |
+665 |
Jan16 |
150320 |
31.16 |
31.61 |
31.05 |
31.34 |
+0.06 |
623 |
3,203 |
+87 |
Mar16 |
150320 |
31.42 |
31.85 |
31.28 |
31.57 |
+0.04 |
901 |
4,553 |
+210 |
May16 |
150320 |
31.62 |
32.08 |
31.54 |
31.82 |
+0.05 |
520 |
2,525 |
+254 |
Jul16 |
150320 |
31.78 |
32.30 |
31.78 |
32.05 |
+0.06 |
136 |
1,873 |
+79 |
Total Volume and Open Interest |
90,173 |
374,335 |
+3,628 |
Canola(WCE) |
Mar15 |
150313 |
452.5 |
452.5 |
452.5 |
452.5 |
-6.2 |
0 |
101 |
+101 |
May15 |
150320 |
465.1 |
466.7 |
459.3 |
460.9 |
-4.1 |
9,256 |
113,263 |
+61 |
Jul15 |
150320 |
461.0 |
463.6 |
456.6 |
457.9 |
-3.1 |
4,825 |
50,470 |
+85 |
Nov15 |
150320 |
448.4 |
451.6 |
444.1 |
444.9 |
-4.6 |
2,222 |
43,034 |
+3 |
Jan16 |
150320 |
452.2 |
452.2 |
446.1 |
446.1 |
-4.9 |
0 |
1,527 |
+0 |
Total Volume and Open Interest |
16,303 |
209,715 |
+149 |
Corn(CBOT) |
May15 |
150320 |
373.50 |
387.50 |
372.75 |
385.00 |
+11.50 |
146,488 |
568,157 |
+4,482 |
Jul15 |
150320 |
381.50 |
395.00 |
380.75 |
392.75 |
+11.25 |
43,421 |
291,984 |
+2,774 |
Sep15 |
150320 |
389.50 |
402.25 |
388.50 |
400.25 |
+10.75 |
22,515 |
120,405 |
-1,121 |
Dec15 |
150320 |
399.00 |
411.75 |
398.00 |
409.25 |
+10.25 |
33,171 |
257,394 |
-852 |
Mar16 |
150320 |
408.50 |
421.00 |
408.00 |
418.75 |
+10.25 |
1,428 |
72,889 |
+85 |
May16 |
150320 |
415.00 |
427.25 |
415.00 |
425.50 |
+10.25 |
335 |
5,055 |
+74 |
Jul16 |
150320 |
420.00 |
432.00 |
420.00 |
430.00 |
+9.75 |
508 |
7,034 |
+98 |
Sep16 |
150320 |
416.75 |
424.50 |
415.50 |
424.50 |
+9.00 |
163 |
1,376 |
+54 |
Dec16 |
150320 |
413.25 |
423.50 |
413.25 |
421.75 |
+8.50 |
992 |
11,471 |
+516 |
Mar17 |
150320 |
430.00 |
430.50 |
422.00 |
430.50 |
+8.50 |
1 |
346 |
+1 |
Total Volume and Open Interest |
249,030 |
1,337,086 |
+6,119 |
Wheat(CBOT) |
May15 |
150320 |
511.00 |
530.50 |
510.00 |
530.00 |
+18.00 |
44,511 |
197,940 |
-634 |
Jul15 |
150320 |
514.00 |
534.00 |
514.00 |
533.75 |
+18.00 |
14,253 |
123,917 |
+230 |
Sep15 |
150320 |
526.00 |
542.75 |
524.75 |
542.75 |
+18.00 |
3,314 |
41,691 |
+926 |
Dec15 |
150320 |
537.00 |
556.50 |
537.00 |
556.00 |
+17.50 |
3,665 |
50,598 |
+174 |
Mar16 |
150320 |
555.75 |
568.50 |
551.50 |
568.50 |
+17.00 |
367 |
11,318 |
+97 |
May16 |
150320 |
563.75 |
572.50 |
556.75 |
572.50 |
+15.75 |
98 |
1,064 |
+22 |
Total Volume and Open Interest |
66,279 |
427,616 |
+819 |
Wheat(KCBT) |
May15 |
150320 |
549.25 |
570.25 |
548.50 |
569.50 |
+19.25 |
10,404 |
80,698 |
-626 |
Jul15 |
150320 |
555.50 |
575.50 |
554.25 |
575.00 |
+19.00 |
4,551 |
48,438 |
+173 |
Sep15 |
150320 |
567.50 |
587.00 |
566.00 |
586.25 |
+18.75 |
942 |
12,603 |
+174 |
Dec15 |
150320 |
582.00 |
601.25 |
581.50 |
600.50 |
+17.25 |
1,168 |
14,210 |
-103 |
Mar16 |
150320 |
599.00 |
611.75 |
595.25 |
611.75 |
+16.50 |
147 |
3,126 |
-34 |
May16 |
150320 |
609.00 |
617.75 |
601.50 |
617.75 |
+16.25 |
73 |
408 |
+59 |
Total Volume and Open Interest |
17,327 |
159,810 |
-350 |
Wheat(MGE) |
May15 |
150320 |
571.25 |
589.75 |
570.50 |
589.50 |
+16.75 |
3,185 |
30,090 |
-260 |
Jul15 |
150320 |
576.75 |
594.50 |
576.25 |
593.75 |
+16.50 |
2,094 |
16,982 |
+259 |
Sep15 |
150320 |
589.75 |
602.00 |
589.75 |
601.50 |
+16.50 |
362 |
9,340 |
+45 |
Dec15 |
150320 |
595.00 |
612.50 |
594.75 |
611.75 |
+16.50 |
145 |
9,077 |
+19 |
Mar16 |
150320 |
609.00 |
623.75 |
609.00 |
623.00 |
+16.50 |
70 |
2,102 |
+34 |
Total Volume and Open Interest |
5,873 |
67,736 |
+103 |
Oats(CBOT) |
May15 |
150320 |
274.25 |
280.75 |
271.25 |
279.00 |
+6.00 |
247 |
5,800 |
-37 |
Jul15 |
150320 |
274.25 |
282.75 |
274.00 |
279.50 |
+4.75 |
107 |
1,576 |
+52 |
Sep15 |
150320 |
275.25 |
281.50 |
275.00 |
281.00 |
+4.25 |
12 |
256 |
-9 |
Dec15 |
150320 |
281.00 |
285.00 |
277.75 |
282.75 |
+5.00 |
27 |
1,451 |
+15 |
Total Volume and Open Interest |
399 |
9,132 |
+26 |
Rough Rice(CBOT) |
Mar15 |
150313 |
10.44 |
10.51 |
10.44 |
10.44 |
-0.03 |
42 |
37 |
+17 |
May15 |
150320 |
10.86 |
10.94 |
10.85 |
10.92 |
-0.01 |
603 |
7,151 |
-217 |
Jul15 |
150320 |
11.16 |
11.19 |
11.13 |
11.16 |
unch |
66 |
984 |
+41 |
Sep15 |
150320 |
11.31 |
11.32 |
11.30 |
11.30 |
-0.01 |
28 |
541 |
+25 |
Total Volume and Open Interest |
699 |
8,702 |
-149 |
Live Cattle(CME) |
Apr15 |
150320 |
158.100 |
158.735 |
157.100 |
158.350 |
+0.350 |
20,436 |
68,360 |
-2,534 |
Jun15 |
150320 |
150.235 |
150.935 |
149.075 |
150.485 |
+0.250 |
23,790 |
103,125 |
+3,953 |
Aug15 |
150320 |
147.535 |
148.435 |
146.800 |
148.100 |
+0.565 |
8,021 |
44,383 |
+943 |
Oct15 |
150320 |
149.600 |
150.235 |
148.785 |
150.035 |
+0.135 |
6,972 |
29,215 |
+779 |
Dec15 |
150320 |
150.185 |
150.650 |
149.435 |
150.500 |
-0.050 |
2,895 |
12,941 |
+196 |
Feb16 |
150320 |
149.935 |
150.100 |
149.075 |
150.100 |
+0.050 |
801 |
2,697 |
+223 |
Total Volume and Open Interest |
63,440 |
263,204 |
+3,838 |
Feeder Cattle(CME) |
Mar15 |
150320 |
214.500 |
215.250 |
213.950 |
214.880 |
+0.830 |
1,638 |
3,781 |
-268 |
Apr15 |
150320 |
216.185 |
216.900 |
215.150 |
216.200 |
+0.165 |
4,661 |
6,652 |
-437 |
May15 |
150320 |
215.485 |
216.450 |
214.235 |
215.400 |
-0.285 |
4,159 |
16,296 |
+402 |
Aug15 |
150320 |
216.100 |
217.000 |
214.985 |
216.080 |
-0.420 |
1,602 |
10,702 |
+177 |
Sep15 |
150320 |
215.250 |
215.800 |
213.935 |
215.300 |
-0.135 |
377 |
1,568 |
+48 |
Oct15 |
150320 |
213.500 |
214.185 |
212.550 |
213.700 |
-0.200 |
368 |
1,745 |
+54 |
Nov15 |
150320 |
212.250 |
213.200 |
211.750 |
213.000 |
+0.350 |
130 |
667 |
+62 |
Total Volume and Open Interest |
12,991 |
41,740 |
+78 |
Lean Hogs(CME) |
Apr15 |
150320 |
58.300 |
59.600 |
57.785 |
58.450 |
+0.320 |
14,777 |
36,071 |
-1,796 |
May15 |
150320 |
68.535 |
69.830 |
67.900 |
68.285 |
-0.395 |
226 |
3,510 |
+128 |
Jun15 |
150320 |
74.650 |
75.725 |
73.650 |
73.850 |
-0.685 |
13,169 |
87,428 |
+2,734 |
Jul15 |
150320 |
75.725 |
76.250 |
74.450 |
74.535 |
-0.690 |
2,146 |
19,065 |
+7 |
Aug15 |
150320 |
76.000 |
76.725 |
75.000 |
75.080 |
-0.705 |
3,860 |
28,125 |
+1,019 |
Oct15 |
150320 |
65.975 |
66.580 |
64.725 |
64.900 |
-0.735 |
1,977 |
24,098 |
+449 |
Dec15 |
150320 |
62.430 |
62.830 |
61.400 |
61.400 |
-0.550 |
332 |
8,488 |
+109 |
Feb16 |
150320 |
65.180 |
65.500 |
64.200 |
64.200 |
-0.335 |
33 |
1,635 |
+2 |
Total Volume and Open Interest |
36,569 |
209,074 |
+2,656 |
Class III Milk(CME) |
Mar15 |
150320 |
15.54 |
15.55 |
15.51 |
15.54 |
unch |
51 |
5,700 |
-14 |
Apr15 |
150320 |
15.47 |
15.55 |
15.42 |
15.50 |
-0.01 |
252 |
5,713 |
+32 |
May15 |
150320 |
15.11 |
15.20 |
15.05 |
15.11 |
-0.04 |
261 |
5,743 |
+19 |
Jun15 |
150320 |
15.40 |
15.40 |
15.23 |
15.37 |
-0.03 |
150 |
5,172 |
+33 |
Jul15 |
150320 |
15.83 |
15.88 |
15.77 |
15.83 |
-0.10 |
79 |
3,929 |
+15 |
Aug15 |
150320 |
16.55 |
16.57 |
16.41 |
16.43 |
-0.17 |
124 |
3,471 |
+56 |
Sep15 |
150320 |
16.95 |
16.95 |
16.83 |
16.85 |
-0.18 |
69 |
3,209 |
+44 |
Oct15 |
150320 |
17.11 |
17.11 |
17.04 |
17.05 |
-0.15 |
62 |
2,831 |
+29 |
Nov15 |
150320 |
17.15 |
17.15 |
17.09 |
17.12 |
-0.08 |
72 |
2,725 |
+56 |
Dec15 |
150320 |
17.04 |
17.06 |
17.03 |
17.06 |
-0.04 |
38 |
2,497 |
+31 |
Jan16 |
150320 |
16.73 |
16.73 |
16.71 |
16.71 |
-0.02 |
1 |
387 |
+1 |
Feb16 |
150320 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
1 |
232 |
+1 |
Mar16 |
150320 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
1 |
238 |
+1 |
Total Volume and Open Interest |
1,182 |
42,252 |
+323 |
Cocoa(ICE) |
May15 |
150320 |
2711 |
2795 |
2697 |
2790 |
+75 |
18,898 |
84,068 |
-1,456 |
Jul15 |
150320 |
2707 |
2787 |
2692 |
2783 |
+74 |
9,864 |
42,070 |
-49 |
Sep15 |
150320 |
2694 |
2779 |
2688 |
2777 |
+73 |
2,274 |
30,436 |
+539 |
Dec15 |
150320 |
2719 |
2773 |
2684 |
2771 |
+72 |
1,367 |
24,650 |
+505 |
Mar16 |
150320 |
2680 |
2760 |
2676 |
2759 |
+72 |
759 |
15,979 |
-256 |
May16 |
150320 |
2670 |
2751 |
2670 |
2750 |
+71 |
216 |
5,764 |
+52 |
Jul16 |
150320 |
2710 |
2739 |
2704 |
2739 |
+72 |
370 |
4,677 |
+278 |
Total Volume and Open Interest |
33,851 |
208,173 |
-331 |
Coffee "C"(ICE) |
Mar15 |
150319 |
136.35 |
140.00 |
136.35 |
140.00 |
+3.75 |
12 |
10 |
-2 |
May15 |
150320 |
143.00 |
143.90 |
140.50 |
143.35 |
-0.80 |
15,714 |
88,801 |
+731 |
Jul15 |
150320 |
146.50 |
147.15 |
143.85 |
146.65 |
-0.70 |
5,196 |
39,587 |
+626 |
Sep15 |
150320 |
149.80 |
150.00 |
147.10 |
149.65 |
-0.70 |
2,290 |
32,283 |
+742 |
Dec15 |
150320 |
153.45 |
154.00 |
151.10 |
153.65 |
-0.70 |
3,495 |
22,594 |
+1,484 |
Mar16 |
150320 |
157.00 |
157.95 |
154.50 |
157.35 |
-0.35 |
785 |
4,708 |
+140 |
Total Volume and Open Interest |
28,043 |
200,194 |
+3,893 |
Orange Juice(ICE) |
May15 |
150320 |
106.15 |
116.00 |
105.90 |
115.10 |
+9.00 |
711 |
12,703 |
+253 |
Jul15 |
150320 |
107.00 |
115.50 |
107.00 |
114.75 |
+7.45 |
213 |
1,829 |
+125 |
Sep15 |
150320 |
108.95 |
116.20 |
108.95 |
116.00 |
+7.10 |
40 |
972 |
+5 |
Nov15 |
150320 |
117.45 |
117.45 |
117.45 |
117.45 |
+6.95 |
41 |
438 |
+5 |
Jan16 |
150320 |
119.05 |
119.05 |
119.05 |
119.05 |
+6.85 |
13 |
77 |
+10 |
Mar16 |
150320 |
121.15 |
121.15 |
121.15 |
121.15 |
+6.85 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,018 |
16,030 |
+398 |
Sugar #11(ICE) |
May15 |
150320 |
12.62 |
12.78 |
12.39 |
12.68 |
+0.06 |
56,738 |
412,549 |
-1,037 |
Jul15 |
150320 |
12.85 |
12.95 |
12.60 |
12.85 |
+0.04 |
36,200 |
191,272 |
+1,869 |
Oct15 |
150320 |
13.40 |
13.49 |
13.18 |
13.42 |
+0.03 |
17,294 |
119,042 |
-418 |
Mar16 |
150320 |
14.51 |
14.61 |
14.33 |
14.56 |
+0.05 |
5,938 |
81,014 |
+1,054 |
May16 |
150320 |
14.53 |
14.60 |
14.36 |
14.58 |
+0.05 |
2,297 |
20,014 |
+629 |
Jul16 |
150320 |
14.44 |
14.56 |
14.29 |
14.50 |
+0.06 |
1,663 |
16,790 |
+513 |
Oct16 |
150320 |
14.56 |
14.66 |
14.41 |
14.59 |
+0.03 |
804 |
15,934 |
+419 |
Mar17 |
150320 |
14.92 |
14.99 |
14.78 |
14.91 |
-0.01 |
149 |
8,903 |
+40 |
Total Volume and Open Interest |
121,106 |
868,002 |
+3,078 |
London Cocoa(LCE) |
May15 |
150320 |
1920 |
1947 |
1908 |
1945 |
+22 |
15,410 |
73,788 |
-7,528 |
Jul15 |
150320 |
1924 |
1947 |
1915 |
1945 |
+16 |
5,939 |
44,615 |
+1,698 |
Sep15 |
150320 |
1920 |
1940 |
1908 |
1939 |
+17 |
8,180 |
42,962 |
-398 |
Dec15 |
150320 |
1905 |
1928 |
1895 |
1926 |
+19 |
5,199 |
47,823 |
+1,127 |
Mar16 |
150320 |
1882 |
1910 |
1880 |
1907 |
+18 |
1,318 |
29,263 |
-35 |
May16 |
150320 |
1879 |
1905 |
1874 |
1902 |
+18 |
173 |
3,967 |
-7 |
Jul16 |
150320 |
1901 |
1901 |
1901 |
1901 |
+19 |
50 |
437 |
+31 |
Total Volume and Open Interest |
36,275 |
242,924 |
-5,107 |
London Sugar(LCE) |
May15 |
150320 |
362.40 |
367.50 |
360.10 |
366.50 |
+2.80 |
4,024 |
37,905 |
-884 |
Aug15 |
150320 |
359.40 |
362.90 |
356.00 |
362.20 |
+1.80 |
3,094 |
25,351 |
+555 |
Oct15 |
150320 |
358.00 |
363.00 |
356.00 |
362.10 |
+1.90 |
1,216 |
10,368 |
+364 |
Dec15 |
150320 |
364.60 |
368.60 |
362.70 |
368.20 |
+1.50 |
416 |
4,656 |
+221 |
Mar16 |
150320 |
374.20 |
378.40 |
371.30 |
377.00 |
+1.00 |
305 |
4,302 |
+126 |
Total Volume and Open Interest |
9,086 |
85,663 |
+402 |
Cotton(ICE) |
May15 |
150320 |
62.64 |
63.26 |
62.30 |
62.82 |
-0.13 |
24,923 |
106,694 |
-1,102 |
Jul15 |
150320 |
62.89 |
63.67 |
62.72 |
63.40 |
+0.08 |
7,383 |
34,902 |
+477 |
Oct15 |
150320 |
63.32 |
63.91 |
63.18 |
63.78 |
+0.01 |
10 |
15 |
+2 |
Dec15 |
150320 |
63.75 |
64.17 |
63.52 |
64.06 |
-0.05 |
3,677 |
34,402 |
-11 |
Mar16 |
150320 |
63.44 |
63.99 |
63.23 |
63.99 |
+0.10 |
229 |
3,767 |
+85 |
May16 |
150320 |
64.00 |
64.26 |
64.00 |
64.26 |
+0.26 |
53 |
475 |
+14 |
Total Volume and Open Interest |
36,341 |
181,160 |
-481 |
Lumber(CME) |
May15 |
150320 |
278.7 |
283.1 |
278.0 |
280.8 |
+0.6 |
585 |
5,334 |
-19 |
Jul15 |
150320 |
277.3 |
281.4 |
277.3 |
279.4 |
+0.9 |
136 |
1,183 |
+43 |
Sep15 |
150320 |
283.5 |
287.1 |
283.5 |
287.0 |
+0.8 |
21 |
134 |
+14 |
Nov15 |
150320 |
289.4 |
290.0 |
287.0 |
289.4 |
-0.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
742 |
6,685 |
+38 |
Crude Oil(NYM) |
Apr15 |
150320 |
43.99 |
46.53 |
43.31 |
45.72 |
+1.76 |
220,638 |
48,951 |
-24,591 |
May15 |
150320 |
45.66 |
47.43 |
44.82 |
46.57 |
+1.04 |
385,529 |
515,236 |
+19,873 |
Jun15 |
150320 |
47.44 |
49.18 |
46.67 |
48.43 |
+1.03 |
135,948 |
256,715 |
+7,214 |
Jul15 |
150320 |
49.16 |
50.53 |
48.20 |
50.01 |
+1.04 |
53,493 |
89,815 |
+1,666 |
Aug15 |
150320 |
50.37 |
51.72 |
49.46 |
51.30 |
+1.07 |
28,609 |
48,789 |
+1,996 |
Sep15 |
150320 |
51.18 |
52.59 |
50.43 |
52.28 |
+1.10 |
40,528 |
113,633 |
+756 |
Oct15 |
150320 |
51.96 |
53.22 |
51.35 |
53.05 |
+1.11 |
21,122 |
60,187 |
+1,873 |
Nov15 |
150320 |
52.79 |
53.95 |
52.10 |
53.76 |
+1.11 |
13,844 |
43,456 |
+609 |
Dec15 |
150320 |
53.28 |
54.71 |
52.59 |
54.44 |
+1.09 |
72,437 |
200,605 |
-181 |
Jan16 |
150320 |
54.09 |
55.13 |
53.42 |
55.03 |
+1.07 |
5,886 |
42,842 |
+499 |
Feb16 |
150320 |
54.55 |
55.57 |
54.00 |
55.57 |
+1.04 |
2,691 |
18,616 |
-88 |
Mar16 |
150320 |
55.00 |
56.19 |
54.61 |
56.08 |
+1.01 |
6,407 |
31,755 |
-421 |
Apr16 |
150320 |
56.50 |
56.56 |
56.50 |
56.56 |
+0.98 |
956 |
11,424 |
-15 |
May16 |
150320 |
55.65 |
57.00 |
55.58 |
57.00 |
+0.97 |
818 |
9,908 |
+58 |
Jun16 |
150320 |
56.37 |
57.56 |
55.81 |
57.41 |
+0.95 |
12,311 |
53,834 |
+70 |
Jul16 |
150320 |
57.76 |
57.76 |
57.76 |
57.76 |
+0.95 |
524 |
8,443 |
+71 |
Total Volume and Open Interest |
1,035,393 |
1,774,842 |
+14,121 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
8,939 |
2,610 |
-491 |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150320 |
45.600 |
47.400 |
44.825 |
46.575 |
+1.050 |
9,089 |
3,279 |
+610 |
Jun15 |
150320 |
47.575 |
49.150 |
46.750 |
48.425 |
+1.025 |
417 |
891 |
+35 |
Jul15 |
150320 |
49.175 |
50.475 |
48.300 |
50.000 |
+1.025 |
163 |
216 |
+15 |
Aug15 |
150320 |
50.125 |
51.600 |
49.600 |
51.300 |
+1.075 |
119 |
351 |
+36 |
Sep15 |
150320 |
52.275 |
52.275 |
52.275 |
52.275 |
+1.100 |
103 |
319 |
+42 |
Oct15 |
150320 |
53.075 |
53.075 |
53.050 |
53.050 |
+1.100 |
23 |
51 |
-6 |
Nov15 |
150320 |
53.525 |
53.900 |
53.375 |
53.750 |
+1.100 |
62 |
59 |
+43 |
Dec15 |
150320 |
54.500 |
54.525 |
54.125 |
54.450 |
+1.100 |
67 |
271 |
+50 |
Total Volume and Open Interest |
18,997 |
7,690 |
+25 |
NY Harbor ULSD(NYM) |
Apr15 |
150320 |
172.26 |
174.31 |
169.43 |
173.43 |
+1.20 |
47,000 |
49,484 |
-1,305 |
May15 |
150320 |
170.26 |
172.41 |
167.61 |
171.60 |
+1.33 |
39,466 |
81,894 |
+652 |
Jun15 |
150320 |
169.96 |
172.94 |
168.10 |
172.26 |
+1.52 |
23,584 |
56,247 |
+913 |
Jul15 |
150320 |
171.76 |
174.00 |
169.43 |
173.51 |
+1.63 |
10,379 |
27,204 |
-318 |
Aug15 |
150320 |
173.46 |
175.44 |
171.16 |
175.16 |
+1.73 |
6,552 |
20,286 |
+573 |
Sep15 |
150320 |
175.28 |
177.46 |
172.91 |
177.16 |
+1.80 |
7,141 |
27,649 |
+825 |
Oct15 |
150320 |
177.47 |
179.27 |
175.97 |
179.22 |
+1.81 |
3,459 |
17,318 |
+31 |
Nov15 |
150320 |
177.93 |
181.17 |
176.90 |
181.17 |
+1.79 |
2,265 |
11,675 |
-25 |
Dec15 |
150320 |
181.39 |
183.22 |
178.61 |
182.93 |
+1.73 |
5,823 |
38,512 |
-6 |
Jan16 |
150320 |
181.17 |
184.70 |
181.17 |
184.58 |
+1.70 |
481 |
7,977 |
+85 |
Feb16 |
150320 |
181.45 |
185.45 |
181.45 |
185.31 |
+1.71 |
192 |
4,246 |
-11 |
Mar16 |
150320 |
181.45 |
185.39 |
181.45 |
185.31 |
+1.73 |
591 |
7,392 |
+5 |
Apr16 |
150320 |
180.66 |
184.53 |
180.53 |
184.53 |
+1.72 |
461 |
4,363 |
+243 |
May16 |
150320 |
181.07 |
184.93 |
181.07 |
184.93 |
+1.70 |
336 |
2,869 |
+205 |
Total Volume and Open Interest |
148,411 |
380,529 |
+1,712 |
RBOB Gasoline(NYM) |
Apr15 |
150320 |
176.61 |
180.10 |
174.74 |
179.78 |
+2.35 |
47,006 |
42,629 |
-4,851 |
May15 |
150320 |
176.93 |
179.78 |
174.40 |
179.48 |
+2.33 |
46,645 |
90,526 |
+4,276 |
Jun15 |
150320 |
173.99 |
177.93 |
172.63 |
177.75 |
+2.46 |
29,033 |
52,821 |
-364 |
Jul15 |
150320 |
173.34 |
176.05 |
171.01 |
176.02 |
+2.51 |
12,250 |
36,864 |
-958 |
Aug15 |
150320 |
171.62 |
174.18 |
169.29 |
174.17 |
+2.56 |
7,939 |
30,490 |
+443 |
Sep15 |
150320 |
169.11 |
171.84 |
167.02 |
171.80 |
+2.60 |
7,206 |
30,558 |
+869 |
Oct15 |
150320 |
154.17 |
158.77 |
154.17 |
158.77 |
+2.57 |
5,164 |
20,706 |
+2,074 |
Nov15 |
150320 |
151.51 |
155.82 |
151.51 |
155.82 |
+2.51 |
1,639 |
13,222 |
-96 |
Dec15 |
150320 |
151.94 |
154.19 |
149.50 |
154.19 |
+2.43 |
6,854 |
32,089 |
-845 |
Jan16 |
150320 |
151.30 |
154.86 |
151.30 |
154.86 |
+2.31 |
867 |
4,223 |
+144 |
Total Volume and Open Interest |
167,640 |
370,840 |
+1,691 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150320 |
179.80 |
179.80 |
179.78 |
179.80 |
+2.40 |
0 |
1 |
+0 |
May15 |
150320 |
179.50 |
179.50 |
179.48 |
179.50 |
+2.30 |
|
|
|
Jun15 |
150320 |
177.80 |
177.80 |
177.75 |
177.80 |
+2.50 |
|
|
|
Jul15 |
150320 |
176.00 |
176.02 |
176.00 |
176.00 |
+2.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Apr15 |
150320 |
2.831 |
2.919 |
2.762 |
2.786 |
-0.027 |
153,505 |
96,114 |
-11,042 |
May15 |
150320 |
2.846 |
2.933 |
2.784 |
2.803 |
-0.026 |
106,159 |
249,396 |
+5,192 |
Jun15 |
150320 |
2.891 |
2.971 |
2.833 |
2.848 |
-0.026 |
26,811 |
72,312 |
-644 |
Jul15 |
150320 |
2.942 |
3.022 |
2.891 |
2.906 |
-0.023 |
31,675 |
78,753 |
+2,004 |
Aug15 |
150320 |
2.964 |
3.035 |
2.910 |
2.924 |
-0.023 |
14,358 |
41,274 |
+595 |
Sep15 |
150320 |
2.955 |
3.025 |
2.900 |
2.918 |
-0.020 |
13,518 |
76,717 |
+1,949 |
Oct15 |
150320 |
2.971 |
3.045 |
2.922 |
2.943 |
-0.018 |
31,734 |
106,765 |
+1,606 |
Nov15 |
150320 |
3.068 |
3.122 |
3.011 |
3.027 |
-0.018 |
9,635 |
43,110 |
+1,242 |
Dec15 |
150320 |
3.200 |
3.259 |
3.160 |
3.180 |
-0.013 |
5,816 |
48,929 |
+226 |
Jan16 |
150320 |
3.319 |
3.373 |
3.283 |
3.295 |
-0.016 |
11,780 |
45,820 |
-1,562 |
Feb16 |
150320 |
3.315 |
3.348 |
3.259 |
3.281 |
-0.012 |
1,479 |
11,621 |
+496 |
Mar16 |
150320 |
3.261 |
3.292 |
3.205 |
3.225 |
-0.012 |
6,414 |
21,638 |
+227 |
Apr16 |
150320 |
3.100 |
3.124 |
3.055 |
3.068 |
-0.011 |
3,140 |
18,577 |
+839 |
May16 |
150320 |
3.099 |
3.116 |
3.069 |
3.070 |
-0.010 |
253 |
7,917 |
-20 |
Jun16 |
150320 |
3.148 |
3.148 |
3.099 |
3.103 |
-0.010 |
56 |
6,606 |
+20 |
Jul16 |
150320 |
3.134 |
3.138 |
3.134 |
3.138 |
-0.012 |
202 |
4,272 |
+0 |
Total Volume and Open Interest |
417,824 |
988,583 |
+637 |
Brent Crude Oil(ICE) |
May15 |
150320 |
54.46 |
55.67 |
53.55 |
55.32 |
+0.89 |
262,440 |
362,911 |
-969 |
Jun15 |
150320 |
55.26 |
56.71 |
54.64 |
56.43 |
+0.92 |
157,062 |
331,683 |
+5,730 |
Jul15 |
150320 |
56.55 |
57.56 |
55.53 |
57.31 |
+0.91 |
52,568 |
169,910 |
-2,087 |
Aug15 |
150320 |
57.49 |
58.30 |
56.34 |
58.17 |
+0.92 |
31,207 |
84,012 |
-1,105 |
Sep15 |
150320 |
58.18 |
59.06 |
57.19 |
58.98 |
+0.93 |
29,583 |
113,030 |
+1,208 |
Oct15 |
150320 |
58.82 |
59.75 |
57.89 |
59.71 |
+0.94 |
10,576 |
55,872 |
+246 |
Nov15 |
150320 |
59.54 |
60.42 |
58.56 |
60.39 |
+0.93 |
7,678 |
44,484 |
+799 |
Dec15 |
150320 |
60.11 |
61.06 |
59.14 |
61.01 |
+0.90 |
82,864 |
223,105 |
-2,029 |
Jan16 |
150320 |
60.12 |
61.55 |
59.92 |
61.55 |
+0.89 |
5,860 |
53,934 |
+234 |
Feb16 |
150320 |
60.75 |
62.06 |
60.75 |
62.06 |
+0.86 |
5,196 |
35,512 |
-52 |
Mar16 |
150320 |
62.01 |
62.62 |
61.97 |
62.57 |
+0.84 |
7,320 |
32,999 |
-509 |
Apr16 |
150320 |
63.08 |
63.08 |
63.08 |
63.08 |
+0.82 |
1,998 |
25,121 |
+218 |
May16 |
150320 |
63.55 |
63.55 |
63.55 |
63.55 |
+0.81 |
1,586 |
20,059 |
-194 |
Jun16 |
150320 |
62.97 |
64.04 |
62.34 |
63.99 |
+0.78 |
15,165 |
61,556 |
-2,315 |
Total Volume and Open Interest |
701,510 |
1,894,439 |
+1,870 |
Gas Oil(ICE) |
Apr15 |
150320 |
520.75 |
528.75 |
513.25 |
525.75 |
+5.00 |
64,598 |
128,979 |
-5,712 |
May15 |
150320 |
516.75 |
525.25 |
510.50 |
522.25 |
+5.00 |
63,786 |
120,632 |
+5,361 |
Jun15 |
150320 |
517.50 |
526.25 |
511.50 |
523.25 |
+5.00 |
31,378 |
109,610 |
+1,480 |
Jul15 |
150320 |
522.25 |
529.00 |
514.75 |
526.25 |
+5.00 |
7,649 |
34,296 |
+636 |
Aug15 |
150320 |
526.50 |
532.75 |
519.75 |
530.75 |
+5.00 |
5,611 |
30,149 |
+361 |
Sep15 |
150320 |
532.25 |
538.50 |
525.00 |
536.00 |
+5.00 |
5,124 |
24,740 |
+208 |
Oct15 |
150320 |
536.50 |
544.50 |
531.75 |
542.25 |
+5.00 |
3,244 |
25,300 |
+826 |
Nov15 |
150320 |
541.00 |
548.00 |
535.50 |
546.50 |
+5.00 |
1,901 |
16,678 |
-129 |
Dec15 |
150320 |
547.00 |
553.00 |
539.50 |
550.75 |
+5.25 |
14,956 |
81,280 |
+645 |
Jan16 |
150320 |
552.00 |
556.75 |
545.50 |
555.75 |
+5.25 |
992 |
20,249 |
+200 |
Total Volume and Open Interest |
209,069 |
677,583 |
+5,667 |
Ethanol(CBOT) |
Apr15 |
150320 |
1.438 |
1.492 |
1.438 |
1.489 |
+0.040 |
360 |
1,240 |
-201 |
May15 |
150320 |
1.446 |
1.499 |
1.446 |
1.496 |
+0.041 |
300 |
2,085 |
-33 |
Jun15 |
150320 |
1.472 |
1.493 |
1.472 |
1.488 |
+0.041 |
235 |
1,596 |
+143 |
Jul15 |
150320 |
1.473 |
1.488 |
1.473 |
1.488 |
+0.041 |
79 |
948 |
-8 |
Aug15 |
150320 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.041 |
0 |
529 |
+0 |
Sep15 |
150320 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.041 |
0 |
310 |
+0 |
Oct15 |
150320 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.041 |
0 |
341 |
+0 |
Nov15 |
150320 |
1.449 |
1.449 |
1.449 |
1.449 |
+0.041 |
0 |
147 |
+0 |
Total Volume and Open Interest |
984 |
7,614 |
-99 |
WTI Crude Oil(ICE) |
May15 |
150320 |
45.70 |
47.42 |
44.83 |
46.57 |
+1.04 |
70,466 |
72,684 |
-1,132 |
Jun15 |
150320 |
47.60 |
49.18 |
46.69 |
48.43 |
+1.03 |
49,481 |
84,519 |
+2,369 |
Jul15 |
150320 |
49.04 |
50.61 |
48.23 |
50.01 |
+1.04 |
13,270 |
28,591 |
-531 |
Aug15 |
150320 |
50.43 |
51.58 |
49.56 |
51.30 |
+1.07 |
6,380 |
12,448 |
-118 |
Sep15 |
150320 |
50.88 |
52.66 |
50.68 |
52.28 |
+1.10 |
8,410 |
29,470 |
+775 |
Oct15 |
150320 |
51.85 |
53.37 |
51.55 |
53.05 |
+1.11 |
4,053 |
6,743 |
+572 |
Nov15 |
150320 |
52.84 |
54.04 |
52.25 |
53.76 |
+1.11 |
3,862 |
8,834 |
-46 |
Dec15 |
150320 |
53.37 |
54.70 |
52.85 |
54.44 |
+1.09 |
19,023 |
78,724 |
+366 |
Jan16 |
150320 |
54.61 |
55.04 |
54.61 |
55.03 |
+1.07 |
430 |
8,497 |
-7 |
Feb16 |
150320 |
55.57 |
55.57 |
55.57 |
55.57 |
+1.04 |
119 |
1,261 |
+2 |
Mar16 |
150320 |
56.08 |
56.08 |
56.08 |
56.08 |
+1.01 |
197 |
3,926 |
+27 |
Apr16 |
150320 |
56.56 |
56.56 |
56.56 |
56.56 |
+0.98 |
42 |
2,814 |
+0 |
May16 |
150320 |
57.00 |
57.00 |
57.00 |
57.00 |
+0.97 |
36 |
2,410 |
-1 |
Jun16 |
150320 |
57.33 |
57.41 |
57.32 |
57.41 |
+0.95 |
1,256 |
17,330 |
+364 |
Jul16 |
150320 |
57.76 |
57.76 |
57.76 |
57.76 |
+0.95 |
14 |
1,065 |
+1 |
Aug16 |
150320 |
58.11 |
58.11 |
58.11 |
58.11 |
+0.94 |
35 |
1,748 |
+4 |
Total Volume and Open Interest |
196,148 |
451,130 |
-195 |
US Dollar Index(ICE) |
Jun15 |
150320 |
99.300 |
99.460 |
97.695 |
98.170 |
-1.415 |
101,770 |
128,148 |
-1,185 |
Sep15 |
150320 |
99.940 |
100.080 |
98.430 |
98.845 |
-1.412 |
1,331 |
2,893 |
+399 |
Dec15 |
150320 |
100.790 |
100.790 |
98.800 |
99.410 |
-1.477 |
335 |
967 |
+246 |
Total Volume and Open Interest |
103,451 |
132,021 |
-527 |
Australian Dollar(CME) |
Jun15 |
150320 |
76.12 |
77.64 |
76.06 |
77.36 |
+1.51 |
140,215 |
146,095 |
-6,445 |
Sep15 |
150320 |
75.82 |
77.22 |
75.82 |
76.99 |
+1.50 |
31 |
177 |
+7 |
Dec15 |
150320 |
76.20 |
76.68 |
76.20 |
76.68 |
+1.51 |
19 |
28 |
+0 |
Total Volume and Open Interest |
140,265 |
146,308 |
-6,438 |
British Pound(CME) |
Jun15 |
150320 |
147.47 |
149.82 |
147.14 |
149.34 |
+2.22 |
179,037 |
179,191 |
-8,945 |
Sep15 |
150320 |
147.40 |
149.50 |
147.40 |
149.28 |
+2.22 |
202 |
149 |
+91 |
Dec15 |
150320 |
149.27 |
149.27 |
149.27 |
149.27 |
+2.21 |
2 |
19 |
+2 |
Total Volume and Open Interest |
179,241 |
179,386 |
-8,852 |
Canadian Dollar(CME) |
Jun15 |
150320 |
78.55 |
79.62 |
78.50 |
79.41 |
+1.00 |
113,402 |
104,928 |
+797 |
Sep15 |
150320 |
78.50 |
79.50 |
78.50 |
79.34 |
+1.00 |
417 |
4,353 |
+102 |
Dec15 |
150320 |
78.65 |
79.45 |
78.65 |
79.32 |
+1.00 |
19 |
1,451 |
+2 |
Mar16 |
150320 |
79.33 |
79.33 |
79.33 |
79.33 |
+1.00 |
0 |
462 |
+0 |
Total Volume and Open Interest |
113,839 |
111,227 |
+902 |
Japanese Yen(CME) |
Jun15 |
150320 |
82.86 |
83.50 |
82.60 |
83.30 |
+0.53 |
168,022 |
188,838 |
-6,338 |
Sep15 |
150320 |
82.97 |
83.59 |
82.78 |
83.41 |
+0.52 |
91 |
394 |
-28 |
Dec15 |
150320 |
83.02 |
83.66 |
83.02 |
83.58 |
+0.53 |
54 |
148 |
+24 |
Total Volume and Open Interest |
168,175 |
189,576 |
-6,337 |
Swiss Franc(CME) |
Jun15 |
150320 |
101.26 |
103.10 |
101.25 |
102.73 |
+1.48 |
30,508 |
37,774 |
-473 |
Sep15 |
150320 |
101.82 |
103.27 |
101.82 |
103.12 |
+1.48 |
17 |
398 |
+1 |
Dec15 |
150320 |
102.46 |
103.56 |
102.46 |
103.56 |
+1.47 |
0 |
225 |
+0 |
Total Volume and Open Interest |
30,525 |
38,417 |
-472 |
EuroFX(CME) |
Jun15 |
150320 |
106.70 |
108.94 |
106.68 |
108.23 |
+1.70 |
473,158 |
449,754 |
+2,531 |
Sep15 |
150320 |
106.91 |
109.09 |
106.86 |
108.39 |
+1.70 |
977 |
1,836 |
+88 |
Dec15 |
150320 |
107.14 |
109.00 |
107.14 |
108.61 |
+1.70 |
69 |
467 |
+21 |
Total Volume and Open Interest |
474,243 |
452,174 |
+2,666 |
Mexican Peso(CME) |
Apr15 |
150320 |
663.25 |
663.25 |
663.25 |
663.25 |
+11.00 |
|
|
|
May15 |
150320 |
661.75 |
661.75 |
661.75 |
661.75 |
+11.00 |
|
|
|
Total Volume and Open Interest |
56,680 |
137,367 |
+2,223 |
Brazilian Real(CME) |
Apr15 |
150320 |
304.00 |
311.40 |
300.50 |
308.75 |
+5.65 |
1,746 |
11,567 |
-153 |
May15 |
150320 |
301.00 |
308.20 |
299.50 |
306.10 |
+5.45 |
4 |
140 |
+2 |
Jun15 |
150320 |
298.00 |
306.10 |
296.90 |
303.60 |
+5.60 |
557 |
1,366 |
-179 |
Jul15 |
150320 |
300.70 |
300.70 |
300.70 |
300.70 |
+5.45 |
|
|
|
Total Volume and Open Interest |
2,307 |
22,225 |
-330 |
30-Year T-Bonds(CBOT) |
Mar15 |
150320 |
148~120 |
149~010 |
147~310 |
148~190 |
+0~200 |
3,022 |
3,628 |
-1,130 |
Jun15 |
150320 |
163~090 |
164~120 |
163~080 |
164~050 |
+0~310 |
289,581 |
405,080 |
+4,679 |
Sep15 |
150320 |
162~160 |
162~170 |
161~100 |
162~090 |
+0~310 |
22 |
23 |
+22 |
Total Volume and Open Interest |
292,625 |
408,731 |
+3,571 |
10-Year T-Notes(CBOT) |
Mar15 |
150320 |
128~270 |
129~085 |
128~260 |
129~070 |
+0~130 |
25,911 |
16,228 |
-8,544 |
Jun15 |
150320 |
128~075 |
128~245 |
128~075 |
128~220 |
+0~150 |
1,400,092 |
2,652,418 |
+48,064 |
Sep15 |
150320 |
128~000 |
128~000 |
127~200 |
128~000 |
+0~120 |
|
|
|
Total Volume and Open Interest |
1,426,003 |
2,668,651 |
+39,520 |
5-Year T-Notes(CBOT) |
Mar15 |
150320 |
120~132 |
120~196 |
120~090 |
120~192 |
+0~102 |
7,912 |
5,779 |
+352 |
Jun15 |
150320 |
119~182 |
119~304 |
119~182 |
119~290 |
+0~110 |
987,633 |
1,987,778 |
-4,621 |
Sep15 |
150320 |
119~290 |
119~290 |
119~180 |
119~290 |
+0~110 |
|
|
|
Total Volume and Open Interest |
995,545 |
1,993,557 |
-4,269 |
2 Year T-Notes(CBOT) |
Mar15 |
150320 |
109~262 |
109~262 |
109~234 |
109~250 |
+0~014 |
1,966 |
4,589 |
-6 |
Jun15 |
150320 |
109~114 |
109~150 |
109~112 |
109~136 |
+0~024 |
540,142 |
1,332,133 |
+13,288 |
Sep15 |
150320 |
109~036 |
109~036 |
109~012 |
109~036 |
+0~024 |
|
|
|
Total Volume and Open Interest |
542,108 |
1,336,722 |
+13,282 |
Eurodollars(CME) |
Jun15 |
150320 |
99.640 |
99.655 |
99.635 |
99.645 |
+0.010 |
502,408 |
1,229,007 |
-36,692 |
Sep15 |
150320 |
99.460 |
99.480 |
99.460 |
99.465 |
+0.010 |
559,511 |
983,474 |
-52,162 |
Dec15 |
150320 |
99.260 |
99.290 |
99.260 |
99.275 |
+0.015 |
680,048 |
1,139,251 |
-29,077 |
Mar16 |
150320 |
99.060 |
99.105 |
99.060 |
99.085 |
+0.025 |
525,600 |
863,971 |
-32,295 |
Jun16 |
150320 |
98.860 |
98.910 |
98.855 |
98.890 |
+0.035 |
543,836 |
782,319 |
+3,364 |
Sep16 |
150320 |
98.650 |
98.715 |
98.650 |
98.700 |
+0.050 |
398,243 |
640,902 |
+16,418 |
Dec16 |
150320 |
98.460 |
98.535 |
98.460 |
98.525 |
+0.065 |
718,652 |
1,004,910 |
-35,007 |
Mar17 |
150320 |
98.315 |
98.390 |
98.315 |
98.380 |
+0.070 |
398,661 |
507,131 |
+735 |
Jun17 |
150320 |
98.175 |
98.255 |
98.175 |
98.240 |
+0.070 |
332,169 |
513,840 |
+2,983 |
Sep17 |
150320 |
98.060 |
98.140 |
98.060 |
98.125 |
+0.070 |
219,981 |
415,999 |
+3,094 |
Dec17 |
150320 |
97.955 |
98.035 |
97.955 |
98.020 |
+0.070 |
357,369 |
607,574 |
-11,670 |
Mar18 |
150320 |
97.880 |
97.950 |
97.875 |
97.940 |
+0.070 |
195,533 |
319,528 |
-6,297 |
Jun18 |
150320 |
97.800 |
97.875 |
97.800 |
97.860 |
+0.065 |
135,922 |
256,975 |
-2,446 |
Sep18 |
150320 |
97.735 |
97.805 |
97.735 |
97.790 |
+0.060 |
122,963 |
169,246 |
-7,601 |
Dec18 |
150320 |
97.680 |
97.735 |
97.670 |
97.720 |
+0.055 |
153,348 |
232,357 |
+10,909 |
Mar19 |
150320 |
97.635 |
97.685 |
97.615 |
97.670 |
+0.055 |
88,932 |
123,014 |
-1,436 |
Jun19 |
150320 |
97.585 |
97.630 |
97.570 |
97.620 |
+0.055 |
72,720 |
110,315 |
-3,019 |
Sep19 |
150320 |
97.530 |
97.585 |
97.525 |
97.570 |
+0.050 |
39,280 |
75,577 |
-1,148 |
Total Volume and Open Interest |
6,190,451 |
10,315,330 |
-171,139 |
Ultra T-Bond(CBOT) |
Mar15 |
150320 |
172~01 |
172~01 |
170~26 |
171~30 |
+1~04 |
5,173 |
7,596 |
+1,515 |
Jun15 |
150320 |
170~04 |
171~06 |
169~30 |
170~31 |
+1~01 |
113,937 |
575,707 |
+433 |
Sep15 |
150320 |
170~11 |
170~11 |
169~10 |
170~11 |
+1~01 |
|
|
|
Total Volume and Open Interest |
119,110 |
583,303 |
+1,948 |
30 Day Federal Funds(CBOT) |
Mar15 |
150320 |
99.885 |
99.885 |
99.882 |
99.882 |
unch |
1,534 |
77,997 |
-226 |
Apr15 |
150320 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
8,611 |
75,974 |
-552 |
May15 |
150320 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
17,049 |
120,254 |
+3,085 |
Jun15 |
150320 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
13,491 |
61,110 |
-1,699 |
Jul15 |
150320 |
99.815 |
99.820 |
99.810 |
99.815 |
+0.005 |
29,410 |
125,504 |
-1,926 |
Aug15 |
150320 |
99.770 |
99.780 |
99.770 |
99.775 |
+0.005 |
12,246 |
76,622 |
+106 |
Total Volume and Open Interest |
133,230 |
767,800 |
+5,967 |
3-Mth Euro-Yen(CME) |
Jun15 |
150320 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150320 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150320 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150320 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150320 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150320 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150320 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150320 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150320 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep17 |
150320 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150320 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150320 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150320 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150320 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150320 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150320 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150320 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150320 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150320 |
147.80 |
147.99 |
147.78 |
147.95 |
+0.17 |
2,017 |
17,108 |
-68 |
Sep15 |
150320 |
147.38 |
147.38 |
147.38 |
147.38 |
+0.17 |
|
|
|
Dec15 |
150320 |
146.82 |
146.82 |
146.82 |
146.82 |
+0.17 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,017 |
17,109 |
-68 |
Euro-Bund(EUREX) |
Jun15 |
150320 |
158.79 |
158.98 |
158.59 |
158.76 |
+0.07 |
734,829 |
1,288,174 |
+8,176 |
Sep15 |
150320 |
158.68 |
158.68 |
158.59 |
158.59 |
+0.06 |
2,343 |
2,615 |
+2,328 |
Dec15 |
150320 |
158.59 |
158.59 |
158.59 |
158.59 |
+0.06 |
|
|
|
Total Volume and Open Interest |
737,172 |
1,290,789 |
+10,504 |
Euro-Bobl(EUREX) |
Jun15 |
150320 |
129.43 |
129.48 |
129.38 |
129.45 |
+0.06 |
601,922 |
1,036,299 |
+4,982 |
Sep15 |
150320 |
130.71 |
130.71 |
130.71 |
130.71 |
+0.06 |
2 |
9 |
+0 |
Dec15 |
150320 |
130.45 |
130.45 |
130.45 |
130.45 |
+0.06 |
|
|
|
Total Volume and Open Interest |
601,924 |
1,036,308 |
+4,982 |
3-Mth Euribor(EUREX) |
Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
Jun15 |
150320 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.005 |
5,024 |
5,934 |
+3,569 |
Sep15 |
150320 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
0 |
10,290 |
+0 |
Total Volume and Open Interest |
5,252 |
58,873 |
+3,154 |
Long Gilt(LIFFE) |
Mar15 |
150320 |
121~22 |
121~30 |
121~22 |
121~30 |
+0~02 |
34 |
13,141 |
-14 |
Jun15 |
150320 |
121~05 |
121~10 |
120~25 |
121~04 |
+0~02 |
159,782 |
434,508 |
+7,307 |
Total Volume and Open Interest |
159,816 |
447,650 |
+7,293 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150320 |
99.42 |
99.43 |
99.41 |
99.42 |
+0.01 |
77,660 |
367,529 |
-2,553 |
Sep15 |
150320 |
99.41 |
99.42 |
99.40 |
99.40 |
unch |
108,232 |
526,057 |
+13,596 |
Dec15 |
150320 |
99.34 |
99.35 |
99.32 |
99.33 |
unch |
127,516 |
415,249 |
+4,646 |
Mar16 |
150320 |
99.23 |
99.25 |
99.21 |
99.22 |
unch |
86,188 |
345,270 |
-27,450 |
Jun16 |
150320 |
99.11 |
99.13 |
99.08 |
99.10 |
unch |
70,579 |
264,713 |
-1,003 |
Sep16 |
150320 |
98.98 |
99.01 |
98.96 |
98.98 |
unch |
70,432 |
244,506 |
+2,748 |
Total Volume and Open Interest |
839,248 |
2,987,632 |
-313,959 |
3-Mth Euribor(LIFFE) |
Jun15 |
150320 |
99.985 |
99.995 |
99.980 |
99.985 |
unch |
121,741 |
389,504 |
+3,295 |
Sep15 |
150320 |
99.985 |
100.000 |
99.985 |
99.995 |
unch |
69,186 |
372,290 |
+2,509 |
Dec15 |
150320 |
99.995 |
100.005 |
99.995 |
100.000 |
unch |
55,886 |
302,885 |
-4,656 |
Total Volume and Open Interest |
693,744 |
3,065,456 |
+21,896 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150320 |
97.88 |
97.89 |
97.85 |
97.88 |
unch |
27,508 |
215,125 |
+6,231 |
Sep15 |
150320 |
97.98 |
98.00 |
97.94 |
97.99 |
unch |
25,044 |
194,450 |
+2,123 |
Dec15 |
150320 |
98.03 |
98.04 |
97.99 |
98.03 |
unch |
30,560 |
166,765 |
+5,946 |
Mar16 |
150320 |
98.03 |
98.05 |
97.99 |
98.04 |
unch |
15,216 |
125,570 |
+3,010 |
Jun16 |
150320 |
98.01 |
98.03 |
97.96 |
98.02 |
unch |
12,578 |
74,129 |
+2,888 |
Sep16 |
150320 |
97.95 |
97.99 |
97.92 |
97.98 |
+0.02 |
10,766 |
50,161 |
+3,192 |
Dec16 |
150320 |
97.90 |
97.93 |
97.87 |
97.93 |
+0.03 |
8,895 |
42,375 |
+2,072 |
Mar17 |
150320 |
97.84 |
97.88 |
97.80 |
97.87 |
+0.04 |
3,694 |
17,436 |
+2,466 |
Jun17 |
150320 |
97.76 |
97.83 |
97.76 |
97.82 |
+0.05 |
363 |
6,956 |
+305 |
Sep17 |
150320 |
97.69 |
97.76 |
97.68 |
97.76 |
+0.07 |
0 |
4,316 |
+0 |
Total Volume and Open Interest |
134,624 |
898,657 |
+28,233 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150320 |
97.66 |
97.67 |
97.60 |
97.62 |
-0.04 |
79,697 |
658,732 |
+9,257 |
Sep15 |
150320 |
97.62 |
97.62 |
97.62 |
97.62 |
-0.04 |
|
|
|
Total Volume and Open Interest |
79,697 |
658,732 |
+9,257 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150320 |
98.26 |
98.28 |
98.23 |
98.28 |
+0.02 |
116,204 |
655,395 |
+2,922 |
Sep15 |
150320 |
98.28 |
98.28 |
98.28 |
98.28 |
+0.02 |
|
|
|
Total Volume and Open Interest |
116,204 |
655,395 |
+2,922 |
Gold(CMX) |
Apr15 |
150320 |
1170.4 |
1187.4 |
1167.9 |
1184.6 |
+15.6 |
188,480 |
202,545 |
-6,234 |
Jun15 |
150320 |
1170.9 |
1188.0 |
1168.7 |
1185.4 |
+15.6 |
29,526 |
127,028 |
+5,610 |
Aug15 |
150320 |
1173.9 |
1188.2 |
1170.0 |
1186.2 |
+15.6 |
3,579 |
28,291 |
+741 |
Oct15 |
150320 |
1172.0 |
1186.9 |
1170.7 |
1186.9 |
+15.7 |
902 |
6,102 |
+82 |
Dec15 |
150320 |
1173.3 |
1189.7 |
1171.0 |
1187.6 |
+15.7 |
2,198 |
36,415 |
+328 |
Feb16 |
150320 |
1176.1 |
1188.4 |
1176.1 |
1188.4 |
+15.7 |
49 |
4,346 |
-23 |
Apr16 |
150320 |
1189.3 |
1189.3 |
1189.3 |
1189.3 |
+15.8 |
153 |
1,104 |
+93 |
Jun16 |
150320 |
1175.9 |
1190.3 |
1175.9 |
1190.3 |
+15.8 |
70 |
5,811 |
+24 |
Aug16 |
150320 |
1191.5 |
1191.5 |
1191.5 |
1191.5 |
+15.7 |
5 |
254 |
+1 |
Oct16 |
150320 |
1192.9 |
1192.9 |
1192.9 |
1192.9 |
+15.6 |
10 |
535 |
+6 |
Dec16 |
150320 |
1194.4 |
1194.4 |
1194.4 |
1194.4 |
+15.5 |
743 |
5,803 |
-117 |
Total Volume and Open Interest |
226,758 |
430,337 |
+599 |
Silver(CMX) |
Mar15 |
150320 |
1625.5 |
1686.7 |
1625.5 |
1686.7 |
+76.9 |
19 |
574 |
-118 |
May15 |
150320 |
1612.5 |
1689.0 |
1608.0 |
1688.3 |
+76.9 |
38,295 |
113,833 |
+894 |
Jul15 |
150320 |
1614.5 |
1693.0 |
1613.0 |
1692.3 |
+77.1 |
1,399 |
19,024 |
-303 |
Sep15 |
150320 |
1619.5 |
1695.6 |
1619.5 |
1695.6 |
+77.2 |
1,268 |
11,744 |
-15 |
Dec15 |
150320 |
1621.5 |
1699.4 |
1621.5 |
1699.4 |
+77.2 |
518 |
22,231 |
-26 |
Mar16 |
150320 |
1625.5 |
1703.1 |
1623.0 |
1703.1 |
+77.5 |
132 |
2,064 |
+9 |
May16 |
150320 |
1705.8 |
1705.8 |
1705.8 |
1705.8 |
+77.5 |
0 |
98 |
+0 |
Total Volume and Open Interest |
41,984 |
179,123 |
+599 |
Platinum(NYMEX) |
Apr15 |
150320 |
1124.4 |
1144.0 |
1119.3 |
1141.2 |
+21.6 |
16,642 |
45,573 |
-991 |
Jul15 |
150320 |
1124.4 |
1145.7 |
1121.4 |
1142.9 |
+21.4 |
3,564 |
27,202 |
+2,083 |
Oct15 |
150320 |
1126.4 |
1144.3 |
1126.4 |
1144.3 |
+21.4 |
69 |
378 |
+65 |
Jan16 |
150320 |
1147.0 |
1147.0 |
1147.0 |
1147.0 |
+21.4 |
2 |
20 |
-1 |
Total Volume and Open Interest |
20,281 |
73,177 |
+1,157 |
Palladium(NYMEX) |
Mar15 |
150320 |
778.75 |
778.75 |
778.75 |
778.75 |
+13.30 |
9 |
41 |
+2 |
Jun15 |
150320 |
768.00 |
780.50 |
765.05 |
779.10 |
+13.30 |
5,135 |
30,540 |
-254 |
Sep15 |
150320 |
777.40 |
780.10 |
777.20 |
780.10 |
+13.35 |
9 |
417 |
+2 |
Total Volume and Open Interest |
5,159 |
31,003 |
-252 |
Copper(CMX) |
Mar15 |
150320 |
270.00 |
278.50 |
270.00 |
277.50 |
+10.05 |
811 |
2,237 |
-202 |
May15 |
150320 |
266.55 |
277.40 |
264.50 |
276.10 |
+10.10 |
72,253 |
109,975 |
+1,396 |
Jul15 |
150320 |
266.15 |
277.05 |
264.55 |
275.90 |
+9.95 |
8,510 |
27,540 |
+809 |
Sep15 |
150320 |
265.75 |
276.85 |
264.65 |
275.70 |
+9.75 |
1,637 |
12,945 |
-101 |
Dec15 |
150320 |
266.40 |
276.20 |
264.70 |
275.45 |
+9.65 |
638 |
6,257 |
-126 |
Total Volume and Open Interest |
84,563 |
166,336 |
+1,846 |
DJIA Index(CBOT) |
Jun15 |
150320 |
17980 |
18110 |
17980 |
18033 |
+148 |
279 |
1,969 |
+152 |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Mar15 |
150320 |
17972 |
18122 |
17962 |
18042 |
+76 |
48,100 |
25,917 |
-10,502 |
Jun15 |
150320 |
17880 |
18117 |
17874 |
18033 |
+148 |
186,641 |
95,951 |
+24,006 |
Sep15 |
150320 |
17790 |
18008 |
17790 |
17943 |
+148 |
6 |
24 |
+2 |
Dec15 |
150320 |
17861 |
17861 |
17861 |
17861 |
+148 |
0 |
30 |
+0 |
Total Volume and Open Interest |
234,747 |
121,922 |
+13,506 |
S & P 500(CME) |
Jun15 |
150320 |
2078.60 |
2106.30 |
2078.00 |
2099.20 |
+17.60 |
16,898 |
105,364 |
+4,896 |
Sep15 |
150320 |
2092.10 |
2096.00 |
2091.00 |
2092.10 |
+17.50 |
0 |
307 |
+0 |
Dec15 |
150320 |
2085.80 |
2089.30 |
2085.80 |
2085.80 |
+17.50 |
0 |
215 |
+0 |
Mar16 |
150320 |
2080.60 |
2084.10 |
2080.60 |
2080.60 |
+17.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
45,468 |
219,141 |
-1,165 |
S & P 500 E-Mini(Globex) |
Jun15 |
150320 |
2079.50 |
2106.75 |
2077.75 |
2099.25 |
+17.75 |
2,013,069 |
2,586,701 |
+224,621 |
Sep15 |
150320 |
2071.25 |
2099.00 |
2071.25 |
2092.00 |
+17.50 |
552 |
4,034 |
+36 |
Total Volume and Open Interest |
2,658,102 |
3,431,392 |
+8,072 |
NASDAQ 100(CME) |
Jun15 |
150320 |
4456.00 |
4472.00 |
4445.50 |
4447.30 |
+25.30 |
322 |
2,657 |
+123 |
Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
Dec15 |
150206 |
4203.50 |
4203.50 |
4203.50 |
4203.50 |
-40.50 |
|
|
|
Total Volume and Open Interest |
563 |
16,224 |
-30 |
NASDAQ 100 E-Mini(Globex) |
Jun15 |
150320 |
4418.80 |
4472.30 |
4415.80 |
4447.30 |
+25.30 |
316,293 |
319,459 |
+30,344 |
Sep15 |
150320 |
4412.30 |
4463.50 |
4411.80 |
4441.30 |
+25.30 |
19 |
49 |
+6 |
Total Volume and Open Interest |
392,176 |
433,202 |
+28,604 |
S & P Midcap 400(CME) |
Jun15 |
150320 |
1532.70 |
1532.70 |
1532.70 |
1532.70 |
+13.80 |
4 |
12 |
-1 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Mar15 |
150318 |
15.70 |
16.05 |
15.55 |
16.05 |
+0.42 |
55,110 |
63,634 |
-11,924 |
Apr15 |
150320 |
16.55 |
16.70 |
15.45 |
16.18 |
-0.34 |
100,016 |
169,524 |
+9,142 |
May15 |
150320 |
17.66 |
18.05 |
16.65 |
17.63 |
-0.05 |
42,126 |
46,883 |
+1,444 |
Jun15 |
150320 |
18.00 |
18.25 |
17.60 |
18.02 |
unch |
17,701 |
35,590 |
+454 |
Total Volume and Open Interest |
185,339 |
314,589 |
+12,368 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150320 |
19440 |
19655 |
19375 |
19625 |
+190 |
12,624 |
57,732 |
-158 |
Sep15 |
150320 |
19465 |
19695 |
19465 |
19680 |
+185 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,624 |
57,736 |
-158 |
Nikkei 225(SGX) |
Jun15 |
150320 |
19435 |
19515 |
19315 |
19490 |
+65 |
82,593 |
279,500 |
-785 |
Sep15 |
150320 |
19480 |
19480 |
19480 |
19480 |
+70 |
0 |
143 |
+20 |
Dec15 |
150320 |
19400 |
19400 |
19400 |
19400 |
+70 |
0 |
6,084 |
+0 |
Total Volume and Open Interest |
82,634 |
289,540 |
-748 |
CAC 40(EURONEXT) |
Mar15 |
150320 |
5045.5 |
5088.5 |
5035.5 |
5085.5 |
+48.0 |
231,229 |
237,925 |
-68,924 |
Apr15 |
150320 |
5040.0 |
5100.0 |
5028.5 |
5083.0 |
+52.0 |
152,742 |
272,560 |
+81,669 |
May15 |
150320 |
4978.5 |
5035.0 |
4978.5 |
5020.5 |
+52.0 |
5 |
58 |
+2 |
Total Volume and Open Interest |
388,858 |
519,553 |
+13,711 |
Hang Seng Index(HKFE) |
Mar15 |
150320 |
24514 |
24532 |
24362 |
24411 |
-106 |
57,930 |
100,840 |
+793 |
Apr15 |
150320 |
24490 |
24532 |
24375 |
24421 |
-103 |
3,693 |
7,277 |
+1,528 |
Total Volume and Open Interest |
62,018 |
112,779 |
+2,394 |
DAX(EUREX) |
Mar15 |
150320 |
11932.0 |
12073.0 |
11926.0 |
12036.0 |
+114.0 |
229,236 |
66,888 |
-49,757 |
Jun15 |
150320 |
11965.0 |
12116.0 |
11953.0 |
12089.0 |
+138.0 |
116,954 |
155,235 |
+48,008 |
Sep15 |
150320 |
11985.0 |
12116.0 |
11961.0 |
12091.0 |
+137.5 |
897 |
1,190 |
+364 |
Total Volume and Open Interest |
347,087 |
223,313 |
-1,385 |
FT-SE 100(EURONEXT) |
Mar15 |
150320 |
6972.50 |
6991.00 |
6960.00 |
6972.00 |
-1.00 |
212,257 |
111,715 |
-108,394 |
Jun15 |
150320 |
6927.50 |
6987.00 |
6900.00 |
6963.00 |
+47.00 |
144,120 |
557,103 |
+85,398 |
Sep15 |
150320 |
6911.50 |
6911.50 |
6911.50 |
6911.50 |
+47.00 |
18 |
590 |
+9 |
Total Volume and Open Interest |
356,397 |
669,523 |
-22,987 |
SPI 200(SFE) |
Jun15 |
150320 |
5958.0 |
5985.0 |
5925.0 |
5970.0 |
+11.0 |
139,233 |
238,893 |
+71,796 |
Sep15 |
150320 |
5915.0 |
5915.0 |
5915.0 |
5915.0 |
+11.0 |
0 |
2,709 |
+0 |
Dec15 |
150320 |
5907.0 |
5907.0 |
5907.0 |
5907.0 |
+11.0 |
0 |
1,484 |
+0 |
Total Volume and Open Interest |
292,016 |
391,643 |
+3,302 |
FTSE MIB(ISE) |
Mar15 |
150320 |
22935.00 |
22940.00 |
22930.00 |
22932.00 |
+152.00 |
65,056 |
16,672 |
-10,249 |
Jun15 |
150320 |
22565.00 |
22845.00 |
22390.00 |
22813.00 |
+405.00 |
36,520 |
49,201 |
+10,291 |
Sep15 |
150320 |
22430.00 |
22758.00 |
22370.00 |
22758.00 |
+447.00 |
4 |
23 |
+3 |
Total Volume and Open Interest |
101,580 |
65,896 |
+45 |
KOSPI 200(KFE) |
Jun15 |
150320 |
260.30 |
260.90 |
259.35 |
260.15 |
-0.45 |
139,131 |
114,985 |
-278 |
Sep15 |
150320 |
261.50 |
261.80 |
260.50 |
261.20 |
-0.45 |
252 |
1,466 |
-8 |
Dec15 |
150320 |
262.60 |
263.00 |
262.00 |
262.00 |
-0.85 |
11 |
633 |
+9 |
Total Volume and Open Interest |
139,394 |
118,085 |
-277 |
GSCI(CME) |
Apr15 |
150320 |
398.00 |
398.00 |
398.00 |
398.00 |
+6.60 |
22 |
12,243 |
+2 |
May15 |
150320 |
403.35 |
403.35 |
403.00 |
403.35 |
+6.65 |
|
|
|
Jun15 |
150320 |
407.35 |
407.35 |
407.00 |
407.35 |
+6.65 |
|
|
|
Total Volume and Open Interest |
22 |
12,243 |
+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. |
|
|