|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon March 23, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May15 |
150323 |
974.50 |
990.00 |
973.25 |
983.50 |
+9.75 |
111,075 |
332,392 |
-3,588 |
| Jul15 |
150323 |
978.75 |
994.50 |
977.25 |
988.00 |
+10.00 |
45,240 |
181,342 |
+3,421 |
| Aug15 |
150323 |
978.00 |
992.75 |
976.75 |
986.75 |
+9.50 |
2,936 |
13,786 |
+156 |
| Sep15 |
150323 |
965.25 |
976.25 |
962.50 |
971.50 |
+9.00 |
889 |
5,237 |
+229 |
| Nov15 |
150323 |
956.50 |
970.00 |
954.00 |
965.00 |
+8.75 |
26,592 |
162,645 |
+288 |
| Jan16 |
150323 |
961.00 |
974.00 |
959.00 |
969.75 |
+8.75 |
2,313 |
7,578 |
+469 |
| Mar16 |
150323 |
963.00 |
975.50 |
961.00 |
971.25 |
+8.75 |
4,368 |
10,394 |
+862 |
| May16 |
150323 |
963.75 |
975.25 |
962.25 |
971.50 |
+8.50 |
1,469 |
4,990 |
+781 |
| Jul16 |
150323 |
972.25 |
980.25 |
969.00 |
977.50 |
+8.50 |
873 |
1,898 |
+362 |
| Aug16 |
150323 |
976.75 |
976.75 |
969.00 |
976.75 |
+7.75 |
113 |
151 |
+103 |
| Sep16 |
150323 |
968.25 |
968.25 |
960.50 |
968.25 |
+7.75 |
0 |
38 |
+0 |
| Nov16 |
150323 |
954.00 |
967.25 |
954.00 |
963.25 |
+8.00 |
330 |
4,389 |
+159 |
| Jan17 |
150323 |
967.00 |
969.00 |
961.00 |
969.00 |
+8.00 |
4 |
54 |
+4 |
| Mar17 |
150323 |
974.00 |
974.00 |
965.75 |
974.00 |
+8.25 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
196,207 |
725,244 |
+3,246 |
| Soybean Meal(CBOT) |
| May15 |
150323 |
323.50 |
329.00 |
323.10 |
327.30 |
+3.30 |
42,673 |
164,287 |
-4,878 |
| Jul15 |
150323 |
321.90 |
326.60 |
320.80 |
324.90 |
+3.00 |
14,676 |
84,236 |
+1,215 |
| Aug15 |
150323 |
321.30 |
324.90 |
320.60 |
323.00 |
+2.40 |
1,925 |
16,781 |
-93 |
| Sep15 |
150323 |
318.70 |
322.80 |
318.70 |
321.10 |
+1.90 |
992 |
11,517 |
+155 |
| Oct15 |
150323 |
315.50 |
319.40 |
315.10 |
318.00 |
+2.00 |
783 |
10,973 |
+191 |
| Dec15 |
150323 |
315.70 |
319.70 |
315.10 |
318.40 |
+2.10 |
5,959 |
37,768 |
-56 |
| Jan16 |
150323 |
317.00 |
319.40 |
316.40 |
318.50 |
+2.10 |
306 |
3,228 |
+52 |
| Mar16 |
150323 |
317.10 |
319.40 |
316.00 |
317.70 |
+1.70 |
554 |
3,235 |
+225 |
| May16 |
150323 |
317.30 |
318.40 |
314.90 |
316.50 |
+1.60 |
183 |
1,067 |
+84 |
| Jul16 |
150323 |
319.30 |
319.70 |
316.30 |
317.70 |
+1.40 |
455 |
1,080 |
+139 |
| Total Volume and Open Interest |
68,922 |
335,281 |
-2,730 |
| Soybean Oil(CBOT) |
| May15 |
150323 |
30.70 |
31.37 |
30.66 |
31.15 |
+0.47 |
44,875 |
182,630 |
-99 |
| Jul15 |
150323 |
30.96 |
31.57 |
30.87 |
31.36 |
+0.47 |
19,787 |
90,156 |
+2,045 |
| Aug15 |
150323 |
31.04 |
31.60 |
30.94 |
31.41 |
+0.46 |
2,124 |
12,618 |
-128 |
| Sep15 |
150323 |
31.09 |
31.61 |
30.98 |
31.44 |
+0.44 |
979 |
10,406 |
-24 |
| Oct15 |
150323 |
31.06 |
31.59 |
30.97 |
31.42 |
+0.45 |
707 |
7,492 |
-3 |
| Dec15 |
150323 |
31.22 |
31.74 |
31.10 |
31.57 |
+0.44 |
8,129 |
58,226 |
-331 |
| Jan16 |
150323 |
31.55 |
31.91 |
31.34 |
31.79 |
+0.45 |
260 |
3,221 |
+18 |
| Mar16 |
150323 |
31.78 |
32.15 |
31.57 |
32.02 |
+0.45 |
488 |
4,700 |
+147 |
| May16 |
150323 |
32.11 |
32.26 |
31.82 |
32.26 |
+0.44 |
157 |
2,562 |
+37 |
| Jul16 |
150323 |
32.34 |
32.56 |
32.05 |
32.49 |
+0.44 |
259 |
1,950 |
+77 |
| Total Volume and Open Interest |
77,969 |
376,147 |
+1,812 |
| Canola(WCE) |
| Mar15 |
150313 |
452.5 |
452.5 |
452.5 |
452.5 |
-6.2 |
0 |
101 |
+101 |
| May15 |
150323 |
461.0 |
465.0 |
461.0 |
462.5 |
+1.6 |
6,762 |
112,275 |
-988 |
| Jul15 |
150323 |
457.9 |
462.3 |
457.9 |
459.1 |
+1.2 |
5,038 |
51,440 |
+970 |
| Nov15 |
150323 |
446.3 |
449.1 |
445.5 |
446.1 |
+1.2 |
2,772 |
42,197 |
-837 |
| Jan16 |
150323 |
448.5 |
448.6 |
447.8 |
447.8 |
+1.7 |
6 |
1,528 |
+1 |
| Total Volume and Open Interest |
14,579 |
208,860 |
-855 |
| Corn(CBOT) |
| May15 |
150323 |
385.00 |
391.75 |
385.00 |
390.25 |
+5.25 |
152,285 |
575,536 |
+7,379 |
| Jul15 |
150323 |
392.50 |
399.00 |
392.50 |
398.00 |
+5.25 |
52,636 |
299,321 |
+7,337 |
| Sep15 |
150323 |
399.75 |
406.25 |
399.75 |
405.50 |
+5.25 |
15,560 |
122,331 |
+1,926 |
| Dec15 |
150323 |
410.00 |
415.25 |
409.25 |
414.25 |
+5.00 |
32,968 |
257,993 |
+599 |
| Mar16 |
150323 |
418.50 |
424.50 |
418.50 |
423.75 |
+5.00 |
1,894 |
73,276 |
+387 |
| May16 |
150323 |
425.00 |
430.25 |
425.00 |
430.25 |
+4.75 |
594 |
5,304 |
+249 |
| Jul16 |
150323 |
430.00 |
435.00 |
430.00 |
434.25 |
+4.25 |
932 |
7,450 |
+416 |
| Sep16 |
150323 |
427.50 |
427.50 |
424.50 |
427.25 |
+2.75 |
354 |
1,593 |
+217 |
| Dec16 |
150323 |
422.00 |
426.25 |
421.50 |
424.25 |
+2.50 |
994 |
11,937 |
+466 |
| Mar17 |
150323 |
433.00 |
433.00 |
430.50 |
433.00 |
+2.50 |
0 |
346 |
+0 |
| Total Volume and Open Interest |
258,224 |
1,356,062 |
+18,976 |
| Wheat(CBOT) |
| May15 |
150323 |
533.25 |
540.50 |
530.00 |
534.00 |
+4.00 |
55,533 |
197,675 |
-265 |
| Jul15 |
150323 |
536.00 |
543.75 |
535.25 |
538.00 |
+4.25 |
23,432 |
123,729 |
-188 |
| Sep15 |
150323 |
545.00 |
551.25 |
542.75 |
547.00 |
+4.25 |
6,193 |
42,404 |
+713 |
| Dec15 |
150323 |
559.00 |
565.00 |
556.00 |
560.25 |
+4.25 |
6,656 |
50,799 |
+201 |
| Mar16 |
150323 |
573.75 |
575.50 |
568.50 |
572.50 |
+4.00 |
967 |
11,779 |
+461 |
| May16 |
150323 |
576.00 |
577.00 |
572.50 |
577.00 |
+4.50 |
64 |
1,097 |
+33 |
| Total Volume and Open Interest |
92,869 |
428,583 |
+967 |
| Wheat(KCBT) |
| May15 |
150323 |
571.50 |
579.25 |
569.50 |
574.50 |
+5.00 |
17,920 |
79,623 |
-1,075 |
| Jul15 |
150323 |
575.75 |
584.50 |
575.00 |
580.00 |
+5.00 |
10,812 |
46,521 |
-1,917 |
| Sep15 |
150323 |
587.25 |
595.00 |
586.25 |
590.75 |
+4.50 |
1,509 |
12,623 |
+20 |
| Dec15 |
150323 |
603.00 |
608.25 |
600.50 |
604.00 |
+3.50 |
2,464 |
14,484 |
+274 |
| Mar16 |
150323 |
612.50 |
617.00 |
611.75 |
614.75 |
+3.00 |
68 |
3,097 |
-29 |
| May16 |
150323 |
625.00 |
625.00 |
617.75 |
620.75 |
+3.00 |
14 |
413 |
+5 |
| Total Volume and Open Interest |
32,796 |
157,086 |
-2,724 |
| Wheat(MGE) |
| May15 |
150323 |
589.75 |
598.25 |
589.00 |
590.00 |
+0.50 |
3,732 |
30,071 |
-19 |
| Jul15 |
150323 |
595.00 |
603.00 |
593.75 |
594.75 |
+1.00 |
1,967 |
17,126 |
+144 |
| Sep15 |
150323 |
601.50 |
610.00 |
601.50 |
602.25 |
+0.75 |
378 |
9,270 |
-70 |
| Dec15 |
150323 |
612.25 |
620.00 |
612.25 |
613.25 |
+1.50 |
347 |
9,102 |
+25 |
| Mar16 |
150323 |
625.00 |
630.00 |
623.25 |
624.50 |
+1.50 |
257 |
2,238 |
+136 |
| Total Volume and Open Interest |
6,684 |
67,953 |
+217 |
| Oats(CBOT) |
| May15 |
150323 |
279.50 |
285.75 |
278.00 |
281.50 |
+2.50 |
443 |
5,758 |
-42 |
| Jul15 |
150323 |
280.00 |
285.00 |
279.50 |
282.00 |
+2.50 |
73 |
1,592 |
+16 |
| Sep15 |
150323 |
282.75 |
287.00 |
281.00 |
284.75 |
+3.75 |
0 |
256 |
+0 |
| Dec15 |
150323 |
285.00 |
286.75 |
282.75 |
285.75 |
+3.00 |
3 |
1,450 |
-1 |
| Total Volume and Open Interest |
519 |
9,105 |
-27 |
| Rough Rice(CBOT) |
| May15 |
150323 |
10.91 |
11.05 |
10.91 |
11.03 |
+0.11 |
544 |
7,088 |
-63 |
| Jul15 |
150323 |
11.18 |
11.27 |
11.18 |
11.27 |
+0.11 |
36 |
1,006 |
+22 |
| Sep15 |
150323 |
11.30 |
11.41 |
11.30 |
11.41 |
+0.11 |
22 |
555 |
+14 |
| Nov15 |
150323 |
11.46 |
11.57 |
11.46 |
11.57 |
+0.11 |
3 |
25 |
+3 |
| Total Volume and Open Interest |
605 |
8,678 |
-24 |
| Live Cattle(CME) |
| Apr15 |
150323 |
159.380 |
161.350 |
159.075 |
161.350 |
+3.000 |
22,277 |
63,741 |
-4,619 |
| Jun15 |
150323 |
151.500 |
153.485 |
151.235 |
153.000 |
+2.515 |
31,532 |
108,675 |
+5,550 |
| Aug15 |
150323 |
148.950 |
150.575 |
148.785 |
150.235 |
+2.135 |
9,056 |
44,847 |
+464 |
| Oct15 |
150323 |
150.600 |
152.000 |
150.500 |
151.825 |
+1.790 |
6,907 |
30,204 |
+989 |
| Dec15 |
150323 |
151.000 |
152.200 |
150.935 |
152.035 |
+1.535 |
2,170 |
13,468 |
+527 |
| Feb16 |
150323 |
150.400 |
151.400 |
150.400 |
151.235 |
+1.135 |
449 |
2,863 |
+166 |
| Total Volume and Open Interest |
72,673 |
266,406 |
+3,202 |
| Feeder Cattle(CME) |
| Mar15 |
150323 |
215.750 |
217.550 |
215.685 |
216.985 |
+2.105 |
1,648 |
3,203 |
-578 |
| Apr15 |
150323 |
216.950 |
220.080 |
216.735 |
219.185 |
+2.985 |
3,319 |
6,582 |
-70 |
| May15 |
150323 |
216.035 |
219.400 |
216.035 |
218.685 |
+3.285 |
4,598 |
16,843 |
+547 |
| Aug15 |
150323 |
216.485 |
220.100 |
216.485 |
219.685 |
+3.605 |
1,785 |
10,930 |
+228 |
| Sep15 |
150323 |
215.350 |
218.800 |
215.350 |
218.735 |
+3.435 |
346 |
1,636 |
+68 |
| Oct15 |
150323 |
213.800 |
217.130 |
213.800 |
216.935 |
+3.235 |
237 |
1,783 |
+38 |
| Nov15 |
150323 |
213.100 |
215.900 |
213.100 |
215.600 |
+2.600 |
148 |
678 |
+11 |
| Total Volume and Open Interest |
12,128 |
42,005 |
+265 |
| Lean Hogs(CME) |
| Apr15 |
150323 |
58.785 |
59.700 |
58.035 |
59.250 |
+0.800 |
17,806 |
34,534 |
-1,537 |
| May15 |
150323 |
68.400 |
69.135 |
67.830 |
68.680 |
+0.395 |
608 |
3,843 |
+333 |
| Jun15 |
150323 |
73.850 |
74.600 |
73.350 |
73.635 |
-0.215 |
17,906 |
88,264 |
+836 |
| Jul15 |
150323 |
74.535 |
75.100 |
74.250 |
74.450 |
-0.085 |
3,826 |
18,454 |
-611 |
| Aug15 |
150323 |
75.100 |
75.475 |
74.700 |
74.785 |
-0.295 |
5,565 |
28,925 |
+800 |
| Oct15 |
150323 |
64.975 |
65.830 |
64.885 |
65.700 |
+0.800 |
2,886 |
24,529 |
+431 |
| Dec15 |
150323 |
61.450 |
62.600 |
61.450 |
62.400 |
+1.000 |
445 |
8,543 |
+55 |
| Feb16 |
150323 |
64.200 |
65.400 |
64.200 |
65.150 |
+0.950 |
68 |
1,663 |
+28 |
| Total Volume and Open Interest |
49,142 |
209,409 |
+335 |
| Class III Milk(CME) |
| Mar15 |
150323 |
15.53 |
15.54 |
15.51 |
15.54 |
unch |
27 |
5,699 |
-1 |
| Apr15 |
150323 |
15.51 |
15.51 |
15.34 |
15.39 |
-0.11 |
402 |
5,690 |
-23 |
| May15 |
150323 |
15.10 |
15.12 |
14.95 |
14.99 |
-0.12 |
321 |
5,848 |
+105 |
| Jun15 |
150323 |
15.34 |
15.36 |
15.15 |
15.19 |
-0.18 |
157 |
5,193 |
+21 |
| Jul15 |
150323 |
15.76 |
15.86 |
15.71 |
15.72 |
-0.11 |
73 |
3,926 |
-3 |
| Aug15 |
150323 |
16.40 |
16.41 |
16.31 |
16.32 |
-0.11 |
50 |
3,480 |
+9 |
| Sep15 |
150323 |
16.80 |
16.81 |
16.72 |
16.73 |
-0.12 |
31 |
3,218 |
+9 |
| Oct15 |
150323 |
17.02 |
17.03 |
16.95 |
16.96 |
-0.09 |
26 |
2,849 |
+18 |
| Nov15 |
150323 |
17.05 |
17.06 |
17.04 |
17.04 |
-0.08 |
14 |
2,729 |
+4 |
| Dec15 |
150323 |
17.02 |
17.02 |
17.01 |
17.02 |
-0.04 |
18 |
2,511 |
+14 |
| Jan16 |
150323 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
2 |
389 |
+2 |
| Feb16 |
150323 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
2 |
234 |
+2 |
| Mar16 |
150323 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
0 |
238 |
+0 |
| Total Volume and Open Interest |
1,125 |
42,409 |
+157 |
| Cocoa(ICE) |
| May15 |
150323 |
2763 |
2778 |
2748 |
2757 |
-33 |
19,197 |
83,304 |
-764 |
| Jul15 |
150323 |
2764 |
2773 |
2743 |
2752 |
-31 |
11,951 |
42,654 |
+584 |
| Sep15 |
150323 |
2755 |
2766 |
2739 |
2747 |
-30 |
3,411 |
30,294 |
-142 |
| Dec15 |
150323 |
2750 |
2760 |
2733 |
2742 |
-29 |
3,312 |
24,476 |
-174 |
| Mar16 |
150323 |
2745 |
2750 |
2728 |
2733 |
-26 |
1,169 |
15,936 |
-43 |
| May16 |
150323 |
2732 |
2737 |
2719 |
2723 |
-27 |
634 |
6,058 |
+294 |
| Jul16 |
150323 |
2726 |
2726 |
2712 |
2712 |
-27 |
811 |
5,254 |
+577 |
| Total Volume and Open Interest |
40,573 |
208,546 |
+373 |
| Coffee "C"(ICE) |
| May15 |
150323 |
142.00 |
144.30 |
139.40 |
141.85 |
-1.50 |
22,093 |
85,647 |
-3,154 |
| Jul15 |
150323 |
145.00 |
147.50 |
142.80 |
145.15 |
-1.50 |
7,080 |
39,343 |
-244 |
| Sep15 |
150323 |
148.45 |
150.05 |
145.85 |
148.15 |
-1.50 |
3,110 |
32,378 |
+95 |
| Dec15 |
150323 |
152.45 |
153.35 |
149.95 |
152.15 |
-1.50 |
2,627 |
22,993 |
+399 |
| Mar16 |
150323 |
155.00 |
157.20 |
153.80 |
155.85 |
-1.50 |
437 |
4,595 |
-113 |
| May16 |
150323 |
157.05 |
158.50 |
156.45 |
157.65 |
-1.30 |
137 |
2,802 |
+48 |
| Total Volume and Open Interest |
35,756 |
197,264 |
-2,930 |
| Orange Juice(ICE) |
| May15 |
150323 |
115.00 |
125.00 |
114.10 |
124.60 |
+9.50 |
1,048 |
12,970 |
+267 |
| Jul15 |
150323 |
115.20 |
124.00 |
114.30 |
123.85 |
+9.10 |
379 |
1,948 |
+119 |
| Sep15 |
150323 |
117.45 |
124.45 |
117.45 |
124.45 |
+8.45 |
133 |
980 |
+8 |
| Nov15 |
150323 |
118.80 |
125.80 |
118.80 |
125.80 |
+8.35 |
96 |
460 |
+22 |
| Jan16 |
150323 |
127.00 |
127.00 |
127.00 |
127.00 |
+7.95 |
22 |
87 |
+10 |
| Mar16 |
150323 |
129.10 |
129.10 |
129.10 |
129.10 |
+7.95 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,678 |
16,456 |
+426 |
| Sugar #11(ICE) |
| May15 |
150323 |
12.65 |
12.85 |
12.60 |
12.74 |
+0.06 |
47,885 |
407,490 |
-5,059 |
| Jul15 |
150323 |
12.85 |
12.99 |
12.75 |
12.92 |
+0.07 |
27,564 |
195,189 |
+3,917 |
| Oct15 |
150323 |
13.45 |
13.56 |
13.34 |
13.51 |
+0.09 |
19,449 |
119,939 |
+897 |
| Mar16 |
150323 |
14.54 |
14.71 |
14.51 |
14.66 |
+0.10 |
11,339 |
84,777 |
+3,763 |
| May16 |
150323 |
14.57 |
14.75 |
14.56 |
14.71 |
+0.13 |
6,352 |
20,866 |
+852 |
| Jul16 |
150323 |
14.53 |
14.70 |
14.50 |
14.65 |
+0.15 |
2,870 |
17,600 |
+810 |
| Oct16 |
150323 |
14.63 |
14.85 |
14.62 |
14.78 |
+0.19 |
1,530 |
17,071 |
+1,137 |
| Mar17 |
150323 |
14.96 |
15.21 |
14.95 |
15.14 |
+0.23 |
429 |
9,211 |
+308 |
| Total Volume and Open Interest |
117,440 |
874,636 |
+6,634 |
| London Cocoa(LCE) |
| May15 |
150323 |
1938 |
1941 |
1918 |
1920 |
-25 |
15,234 |
66,869 |
-6,919 |
| Jul15 |
150323 |
1938 |
1942 |
1925 |
1927 |
-18 |
10,047 |
48,674 |
+4,059 |
| Sep15 |
150323 |
1934 |
1937 |
1922 |
1924 |
-15 |
3,901 |
42,812 |
-150 |
| Dec15 |
150323 |
1918 |
1923 |
1909 |
1911 |
-15 |
4,060 |
48,871 |
+1,048 |
| Mar16 |
150323 |
1897 |
1904 |
1892 |
1892 |
-15 |
1,552 |
29,417 |
+154 |
| May16 |
150323 |
1896 |
1896 |
1887 |
1887 |
-15 |
231 |
3,862 |
-105 |
| Jul16 |
150323 |
1891 |
1891 |
1886 |
1886 |
-15 |
11 |
446 |
+9 |
| Total Volume and Open Interest |
35,036 |
241,020 |
-1,904 |
| London Sugar(LCE) |
| May15 |
150323 |
367.10 |
369.30 |
364.50 |
368.90 |
+2.40 |
6,165 |
37,151 |
-754 |
| Aug15 |
150323 |
362.60 |
364.50 |
360.40 |
363.90 |
+1.70 |
2,125 |
25,591 |
+240 |
| Oct15 |
150323 |
363.20 |
364.90 |
360.70 |
364.20 |
+2.10 |
1,424 |
10,671 |
+303 |
| Dec15 |
150323 |
368.20 |
371.20 |
367.90 |
371.00 |
+2.80 |
478 |
4,877 |
+221 |
| Mar16 |
150323 |
377.70 |
379.80 |
376.70 |
379.20 |
+2.20 |
473 |
4,548 |
+246 |
| Total Volume and Open Interest |
10,691 |
85,930 |
+267 |
| Cotton(ICE) |
| May15 |
150323 |
62.59 |
64.55 |
62.36 |
64.05 |
+1.23 |
25,911 |
102,395 |
-4,299 |
| Jul15 |
150323 |
63.24 |
64.80 |
63.00 |
64.42 |
+1.02 |
7,838 |
35,729 |
+827 |
| Oct15 |
150323 |
63.79 |
64.92 |
63.79 |
64.66 |
+0.88 |
22 |
15 |
+0 |
| Dec15 |
150323 |
63.87 |
64.75 |
63.80 |
64.55 |
+0.49 |
3,643 |
35,379 |
+977 |
| Mar16 |
150323 |
64.00 |
64.55 |
64.00 |
64.25 |
+0.26 |
265 |
3,793 |
+26 |
| May16 |
150323 |
64.71 |
64.75 |
64.12 |
64.20 |
-0.06 |
104 |
478 |
+3 |
| Total Volume and Open Interest |
37,870 |
178,731 |
-2,429 |
| Lumber(CME) |
| May15 |
150323 |
279.2 |
283.1 |
275.2 |
275.8 |
-5.0 |
678 |
5,337 |
+3 |
| Jul15 |
150323 |
277.6 |
280.4 |
274.7 |
275.0 |
-4.4 |
131 |
1,205 |
+22 |
| Sep15 |
150323 |
282.4 |
288.0 |
281.0 |
282.3 |
-4.7 |
75 |
171 |
+37 |
| Nov15 |
150323 |
284.0 |
290.0 |
283.0 |
284.0 |
-5.4 |
19 |
24 |
+0 |
| Total Volume and Open Interest |
903 |
6,747 |
+62 |
| Crude Oil(NYM) |
| May15 |
150323 |
46.41 |
47.61 |
45.33 |
47.45 |
+0.88 |
375,989 |
527,600 |
+12,364 |
| Jun15 |
150323 |
48.19 |
49.31 |
47.19 |
49.15 |
+0.72 |
77,759 |
258,493 |
+1,778 |
| Jul15 |
150323 |
49.83 |
50.72 |
48.79 |
50.59 |
+0.58 |
31,251 |
91,056 |
+1,241 |
| Aug15 |
150323 |
51.07 |
51.84 |
50.12 |
51.79 |
+0.49 |
17,774 |
48,133 |
-656 |
| Sep15 |
150323 |
51.67 |
52.72 |
51.12 |
52.72 |
+0.44 |
22,232 |
114,240 |
+607 |
| Oct15 |
150323 |
52.28 |
53.48 |
51.89 |
53.48 |
+0.43 |
8,520 |
60,640 |
+453 |
| Nov15 |
150323 |
52.93 |
54.19 |
52.93 |
54.19 |
+0.43 |
8,662 |
43,749 |
+293 |
| Dec15 |
150323 |
54.24 |
54.96 |
53.30 |
54.88 |
+0.44 |
45,375 |
201,637 |
+1,032 |
| Jan16 |
150323 |
54.50 |
55.47 |
53.97 |
55.47 |
+0.44 |
3,481 |
42,943 |
+101 |
| Feb16 |
150323 |
54.60 |
56.00 |
54.57 |
56.00 |
+0.43 |
1,260 |
18,840 |
+224 |
| Mar16 |
150323 |
55.39 |
56.50 |
55.00 |
56.49 |
+0.41 |
7,118 |
33,370 |
+1,615 |
| Apr16 |
150323 |
56.55 |
56.95 |
56.55 |
56.95 |
+0.39 |
820 |
11,455 |
+31 |
| May16 |
150323 |
57.37 |
57.37 |
57.37 |
57.37 |
+0.37 |
473 |
10,110 |
+202 |
| Jun16 |
150323 |
56.65 |
57.79 |
56.39 |
57.76 |
+0.35 |
6,913 |
53,816 |
-18 |
| Jul16 |
150323 |
58.10 |
58.10 |
58.10 |
58.10 |
+0.34 |
350 |
8,664 |
+221 |
| Aug16 |
150323 |
58.45 |
58.45 |
58.45 |
58.45 |
+0.34 |
206 |
7,171 |
+69 |
| Total Volume and Open Interest |
731,792 |
1,761,708 |
-13,134 |
| 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 |
150323 |
46.400 |
47.625 |
45.325 |
47.450 |
+0.875 |
13,130 |
3,721 |
+442 |
| Jun15 |
150323 |
47.950 |
49.275 |
47.200 |
49.150 |
+0.725 |
360 |
914 |
+23 |
| Jul15 |
150323 |
49.325 |
50.725 |
49.000 |
50.600 |
+0.600 |
211 |
262 |
+46 |
| Aug15 |
150323 |
51.600 |
51.800 |
51.600 |
51.800 |
+0.500 |
82 |
311 |
-40 |
| Sep15 |
150323 |
51.500 |
52.725 |
51.500 |
52.725 |
+0.450 |
12 |
319 |
+0 |
| Oct15 |
150323 |
53.475 |
53.475 |
53.475 |
53.475 |
+0.425 |
4 |
55 |
+4 |
| Nov15 |
150323 |
54.200 |
54.200 |
54.200 |
54.200 |
+0.450 |
31 |
54 |
-5 |
| Dec15 |
150323 |
54.500 |
54.875 |
54.500 |
54.875 |
+0.425 |
40 |
265 |
-6 |
| Total Volume and Open Interest |
13,874 |
5,974 |
-1,716 |
| NY Harbor ULSD(NYM) |
| Apr15 |
150323 |
173.56 |
175.52 |
170.60 |
173.07 |
-0.36 |
33,515 |
45,504 |
-3,980 |
| May15 |
150323 |
170.89 |
173.88 |
168.69 |
171.80 |
+0.20 |
43,564 |
85,147 |
+3,253 |
| Jun15 |
150323 |
170.65 |
174.58 |
169.47 |
172.69 |
+0.43 |
20,721 |
54,473 |
-1,774 |
| Jul15 |
150323 |
171.98 |
175.75 |
171.14 |
174.16 |
+0.65 |
11,123 |
27,228 |
+24 |
| Aug15 |
150323 |
173.15 |
177.38 |
172.43 |
176.01 |
+0.85 |
5,501 |
20,579 |
+293 |
| Sep15 |
150323 |
175.03 |
179.28 |
174.72 |
178.15 |
+0.99 |
4,394 |
27,448 |
-201 |
| Oct15 |
150323 |
177.55 |
180.83 |
177.55 |
180.31 |
+1.09 |
2,213 |
16,997 |
-321 |
| Nov15 |
150323 |
180.51 |
183.08 |
180.09 |
182.28 |
+1.11 |
1,841 |
11,698 |
+23 |
| Dec15 |
150323 |
181.75 |
185.15 |
180.78 |
184.06 |
+1.13 |
4,806 |
38,314 |
-198 |
| Jan16 |
150323 |
182.50 |
186.64 |
182.50 |
185.74 |
+1.16 |
299 |
7,930 |
-47 |
| Feb16 |
150323 |
183.00 |
187.32 |
183.00 |
186.48 |
+1.17 |
136 |
4,308 |
+62 |
| Mar16 |
150323 |
184.90 |
187.12 |
184.74 |
186.48 |
+1.17 |
380 |
7,369 |
-23 |
| Apr16 |
150323 |
182.50 |
186.69 |
182.50 |
185.71 |
+1.18 |
286 |
4,539 |
+176 |
| May16 |
150323 |
186.79 |
186.79 |
186.09 |
186.09 |
+1.16 |
109 |
2,891 |
+22 |
| Total Volume and Open Interest |
129,406 |
378,029 |
-2,500 |
| RBOB Gasoline(NYM) |
| Apr15 |
150323 |
178.75 |
180.88 |
176.46 |
180.39 |
+0.61 |
30,063 |
38,780 |
-3,849 |
| May15 |
150323 |
178.24 |
180.75 |
176.23 |
180.32 |
+0.84 |
41,984 |
99,002 |
+8,476 |
| Jun15 |
150323 |
177.75 |
179.21 |
174.56 |
178.78 |
+1.03 |
23,233 |
53,251 |
+430 |
| Jul15 |
150323 |
176.02 |
177.54 |
173.65 |
177.23 |
+1.21 |
9,579 |
36,476 |
-388 |
| Aug15 |
150323 |
173.09 |
175.67 |
172.09 |
175.43 |
+1.26 |
4,873 |
30,160 |
-330 |
| Sep15 |
150323 |
170.04 |
173.20 |
169.48 |
173.00 |
+1.20 |
5,878 |
30,387 |
-171 |
| Oct15 |
150323 |
158.59 |
160.12 |
157.07 |
159.93 |
+1.16 |
3,197 |
20,304 |
-402 |
| Nov15 |
150323 |
155.13 |
156.91 |
154.23 |
156.91 |
+1.09 |
1,404 |
13,276 |
+54 |
| Dec15 |
150323 |
153.64 |
155.62 |
151.87 |
155.25 |
+1.06 |
4,419 |
31,208 |
-881 |
| Jan16 |
150323 |
153.00 |
156.17 |
153.00 |
155.84 |
+0.98 |
150 |
4,216 |
-7 |
| Total Volume and Open Interest |
125,628 |
374,113 |
+3,273 |
| e-miNY RBOB Gasoline(NYM) |
| Apr15 |
150323 |
180.40 |
180.40 |
180.39 |
180.40 |
+0.60 |
0 |
1 |
+0 |
| May15 |
150323 |
180.30 |
180.32 |
180.30 |
180.30 |
+0.80 |
|
|
|
| Jun15 |
150323 |
178.80 |
178.80 |
178.78 |
178.80 |
+1.00 |
|
|
|
| Jul15 |
150323 |
177.20 |
177.23 |
177.20 |
177.20 |
+1.20 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
0 |
4 |
+0 |
| Natural Gas(NYM) |
| Apr15 |
150323 |
2.741 |
2.756 |
2.691 |
2.733 |
-0.053 |
141,093 |
82,188 |
-13,926 |
| May15 |
150323 |
2.738 |
2.782 |
2.717 |
2.760 |
-0.043 |
101,923 |
249,349 |
-47 |
| Jun15 |
150323 |
2.787 |
2.826 |
2.764 |
2.807 |
-0.041 |
34,321 |
72,118 |
-194 |
| Jul15 |
150323 |
2.860 |
2.882 |
2.822 |
2.864 |
-0.042 |
36,813 |
82,157 |
+3,404 |
| Aug15 |
150323 |
2.873 |
2.902 |
2.842 |
2.886 |
-0.038 |
16,504 |
42,227 |
+953 |
| Sep15 |
150323 |
2.871 |
2.898 |
2.836 |
2.882 |
-0.036 |
14,914 |
79,019 |
+2,302 |
| Oct15 |
150323 |
2.887 |
2.923 |
2.862 |
2.908 |
-0.035 |
31,801 |
107,498 |
+733 |
| Nov15 |
150323 |
2.981 |
3.011 |
2.956 |
2.999 |
-0.028 |
7,882 |
43,807 |
+697 |
| Dec15 |
150323 |
3.172 |
3.172 |
3.115 |
3.155 |
-0.025 |
4,564 |
48,762 |
-167 |
| Jan16 |
150323 |
3.250 |
3.285 |
3.232 |
3.270 |
-0.025 |
10,787 |
45,475 |
-345 |
| Feb16 |
150323 |
3.230 |
3.257 |
3.221 |
3.257 |
-0.024 |
596 |
11,590 |
-31 |
| Mar16 |
150323 |
3.174 |
3.207 |
3.168 |
3.202 |
-0.023 |
3,450 |
22,568 |
+930 |
| Apr16 |
150323 |
3.041 |
3.068 |
3.029 |
3.055 |
-0.013 |
2,261 |
19,157 |
+580 |
| May16 |
150323 |
3.040 |
3.059 |
3.040 |
3.059 |
-0.011 |
168 |
7,826 |
-91 |
| Jun16 |
150323 |
3.077 |
3.093 |
3.077 |
3.093 |
-0.010 |
18 |
6,604 |
-2 |
| Jul16 |
150323 |
3.095 |
3.140 |
3.095 |
3.130 |
-0.008 |
15 |
4,279 |
+7 |
| Total Volume and Open Interest |
407,528 |
983,489 |
-5,094 |
| Brent Crude Oil(ICE) |
| May15 |
150323 |
55.24 |
56.19 |
54.12 |
55.92 |
+0.60 |
209,646 |
356,693 |
-6,218 |
| Jun15 |
150323 |
56.29 |
57.24 |
55.24 |
56.98 |
+0.55 |
117,690 |
333,036 |
+1,353 |
| Jul15 |
150323 |
56.75 |
58.09 |
56.20 |
57.84 |
+0.53 |
33,046 |
172,333 |
+2,423 |
| Aug15 |
150323 |
57.58 |
58.90 |
57.07 |
58.71 |
+0.54 |
19,877 |
84,592 |
+580 |
| Sep15 |
150323 |
58.92 |
59.73 |
57.89 |
59.54 |
+0.56 |
24,799 |
115,137 |
+2,107 |
| Oct15 |
150323 |
59.65 |
60.43 |
58.63 |
60.28 |
+0.57 |
8,561 |
56,696 |
+824 |
| Nov15 |
150323 |
60.32 |
61.08 |
59.50 |
60.94 |
+0.55 |
6,469 |
44,738 |
+254 |
| Dec15 |
150323 |
60.94 |
61.70 |
59.93 |
61.54 |
+0.53 |
66,144 |
224,271 |
+1,166 |
| Jan16 |
150323 |
60.96 |
62.14 |
60.96 |
62.06 |
+0.51 |
3,710 |
53,632 |
-302 |
| Feb16 |
150323 |
62.62 |
62.62 |
62.44 |
62.56 |
+0.50 |
1,305 |
35,929 |
+417 |
| Mar16 |
150323 |
63.06 |
63.06 |
63.06 |
63.06 |
+0.49 |
5,877 |
34,021 |
+1,022 |
| Apr16 |
150323 |
63.56 |
63.56 |
63.56 |
63.56 |
+0.48 |
1,158 |
25,297 |
+176 |
| May16 |
150323 |
64.01 |
64.01 |
64.01 |
64.01 |
+0.46 |
2,241 |
19,392 |
-667 |
| Jun16 |
150323 |
63.55 |
64.54 |
63.18 |
64.44 |
+0.45 |
10,544 |
62,562 |
+1,006 |
| Total Volume and Open Interest |
535,236 |
1,901,615 |
+7,176 |
| Gas Oil(ICE) |
| Apr15 |
150323 |
525.25 |
533.75 |
517.00 |
527.75 |
+2.00 |
57,475 |
119,810 |
-9,169 |
| May15 |
150323 |
522.50 |
530.75 |
514.25 |
525.00 |
+2.75 |
68,079 |
125,338 |
+4,706 |
| Jun15 |
150323 |
523.25 |
532.00 |
516.00 |
526.75 |
+3.50 |
36,595 |
110,992 |
+1,382 |
| Jul15 |
150323 |
523.50 |
534.75 |
520.25 |
529.75 |
+3.50 |
12,398 |
34,593 |
+297 |
| Aug15 |
150323 |
528.00 |
538.50 |
525.25 |
534.25 |
+3.50 |
7,895 |
29,713 |
-436 |
| Sep15 |
150323 |
533.50 |
544.00 |
530.75 |
539.75 |
+3.75 |
5,579 |
24,815 |
+75 |
| Oct15 |
150323 |
540.00 |
550.50 |
538.25 |
546.25 |
+4.00 |
3,460 |
25,518 |
+218 |
| Nov15 |
150323 |
543.00 |
555.00 |
542.75 |
550.50 |
+4.00 |
2,032 |
16,947 |
+269 |
| Dec15 |
150323 |
548.75 |
559.25 |
545.50 |
554.75 |
+4.00 |
7,637 |
80,591 |
-689 |
| Jan16 |
150323 |
553.25 |
562.25 |
553.25 |
559.75 |
+4.00 |
746 |
20,066 |
-183 |
| Total Volume and Open Interest |
204,591 |
674,506 |
-3,077 |
| Ethanol(CBOT) |
| Apr15 |
150323 |
1.495 |
1.514 |
1.495 |
1.513 |
+0.024 |
256 |
1,135 |
-105 |
| May15 |
150323 |
1.517 |
1.520 |
1.507 |
1.519 |
+0.023 |
194 |
2,131 |
+46 |
| Jun15 |
150323 |
1.495 |
1.510 |
1.493 |
1.509 |
+0.021 |
82 |
1,665 |
+69 |
| Jul15 |
150323 |
1.509 |
1.509 |
1.509 |
1.509 |
+0.021 |
5 |
948 |
+0 |
| Aug15 |
150323 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.021 |
0 |
529 |
+0 |
| Sep15 |
150323 |
1.489 |
1.489 |
1.489 |
1.489 |
+0.021 |
0 |
310 |
+0 |
| Oct15 |
150323 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.021 |
5 |
346 |
+5 |
| Nov15 |
150323 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.021 |
0 |
147 |
+0 |
| Total Volume and Open Interest |
542 |
7,629 |
+15 |
| WTI Crude Oil(ICE) |
| May15 |
150323 |
46.57 |
47.61 |
45.33 |
47.45 |
+0.88 |
68,731 |
77,565 |
+4,881 |
| Jun15 |
150323 |
48.47 |
49.27 |
47.21 |
49.15 |
+0.72 |
39,751 |
85,439 |
+920 |
| Jul15 |
150323 |
49.37 |
50.66 |
48.83 |
50.59 |
+0.58 |
10,371 |
28,305 |
-286 |
| Aug15 |
150323 |
50.16 |
51.79 |
50.16 |
51.79 |
+0.49 |
5,912 |
12,535 |
+87 |
| Sep15 |
150323 |
51.16 |
52.72 |
51.16 |
52.72 |
+0.44 |
7,584 |
31,156 |
+1,686 |
| Oct15 |
150323 |
52.05 |
53.48 |
51.96 |
53.48 |
+0.43 |
3,350 |
6,728 |
-15 |
| Nov15 |
150323 |
52.73 |
54.19 |
52.68 |
54.19 |
+0.43 |
2,983 |
8,906 |
+72 |
| Dec15 |
150323 |
53.44 |
54.91 |
53.33 |
54.88 |
+0.44 |
16,452 |
80,046 |
+1,322 |
| Jan16 |
150323 |
55.47 |
55.47 |
55.47 |
55.47 |
+0.44 |
266 |
8,466 |
-31 |
| Feb16 |
150323 |
56.00 |
56.00 |
56.00 |
56.00 |
+0.43 |
94 |
1,262 |
+1 |
| Mar16 |
150323 |
55.30 |
56.49 |
55.30 |
56.49 |
+0.41 |
100 |
3,909 |
-17 |
| Apr16 |
150323 |
56.95 |
56.95 |
56.95 |
56.95 |
+0.39 |
29 |
2,818 |
+4 |
| May16 |
150323 |
57.37 |
57.37 |
57.37 |
57.37 |
+0.37 |
27 |
2,416 |
+6 |
| Jun16 |
150323 |
57.37 |
57.76 |
57.24 |
57.76 |
+0.35 |
982 |
17,823 |
+493 |
| Jul16 |
150323 |
58.10 |
58.10 |
58.10 |
58.10 |
+0.34 |
16 |
1,070 |
+5 |
| Aug16 |
150323 |
58.45 |
58.45 |
58.45 |
58.45 |
+0.34 |
27 |
1,754 |
+6 |
| Total Volume and Open Interest |
159,161 |
441,130 |
-10,000 |
| US Dollar Index(ICE) |
| Jun15 |
150323 |
97.800 |
98.550 |
97.060 |
97.298 |
-0.872 |
96,932 |
121,098 |
-7,050 |
| Sep15 |
150323 |
98.530 |
99.180 |
97.700 |
97.933 |
-0.912 |
1,125 |
3,160 |
+267 |
| Dec15 |
150323 |
98.825 |
99.550 |
98.245 |
98.452 |
-0.958 |
94 |
978 |
+11 |
| Total Volume and Open Interest |
98,151 |
125,249 |
-6,772 |
| Australian Dollar(CME) |
| Jun15 |
150323 |
77.58 |
78.62 |
77.25 |
78.42 |
+1.06 |
123,558 |
142,805 |
-3,290 |
| Sep15 |
150323 |
77.21 |
78.22 |
77.05 |
78.05 |
+1.06 |
62 |
210 |
+33 |
| Dec15 |
150323 |
77.92 |
77.92 |
77.69 |
77.73 |
+1.05 |
4 |
30 |
+2 |
| Total Volume and Open Interest |
123,624 |
143,053 |
-3,255 |
| British Pound(CME) |
| Jun15 |
150323 |
149.63 |
149.66 |
148.31 |
149.32 |
-0.02 |
147,224 |
181,730 |
+2,539 |
| Sep15 |
150323 |
149.23 |
149.51 |
148.43 |
149.26 |
-0.02 |
98 |
176 |
+27 |
| Dec15 |
150323 |
149.26 |
149.26 |
149.26 |
149.26 |
-0.01 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
147,326 |
181,956 |
+2,570 |
| Canadian Dollar(CME) |
| Jun15 |
150323 |
79.64 |
79.94 |
79.18 |
79.87 |
+0.46 |
74,989 |
104,413 |
-515 |
| Sep15 |
150323 |
79.33 |
79.85 |
79.18 |
79.80 |
+0.46 |
89 |
4,341 |
-12 |
| Dec15 |
150323 |
79.75 |
79.78 |
79.75 |
79.78 |
+0.46 |
29 |
1,467 |
+16 |
| Mar16 |
150323 |
79.80 |
79.80 |
79.80 |
79.80 |
+0.47 |
0 |
462 |
+0 |
| Total Volume and Open Interest |
75,107 |
110,716 |
-511 |
| Japanese Yen(CME) |
| Jun15 |
150323 |
83.51 |
83.71 |
83.31 |
83.56 |
+0.26 |
145,751 |
190,761 |
+1,923 |
| Sep15 |
150323 |
83.56 |
83.79 |
83.50 |
83.67 |
+0.26 |
161 |
413 |
+19 |
| Dec15 |
150323 |
83.90 |
84.03 |
83.84 |
83.84 |
+0.26 |
11 |
151 |
+3 |
| Total Volume and Open Interest |
145,925 |
191,523 |
+1,947 |
| Swiss Franc(CME) |
| Jun15 |
150323 |
102.89 |
104.04 |
102.23 |
103.76 |
+1.03 |
26,750 |
37,829 |
+55 |
| Sep15 |
150323 |
103.62 |
104.16 |
103.62 |
104.16 |
+1.04 |
33 |
397 |
-1 |
| Dec15 |
150323 |
103.43 |
104.62 |
103.43 |
104.62 |
+1.06 |
0 |
225 |
+0 |
| Total Volume and Open Interest |
26,783 |
38,471 |
+54 |
| EuroFX(CME) |
| Jun15 |
150323 |
108.77 |
109.84 |
107.80 |
109.54 |
+1.31 |
410,016 |
454,842 |
+5,088 |
| Sep15 |
150323 |
108.97 |
109.99 |
107.98 |
109.70 |
+1.31 |
618 |
1,919 |
+83 |
| Dec15 |
150323 |
108.61 |
109.99 |
108.55 |
109.93 |
+1.32 |
30 |
465 |
-2 |
| Total Volume and Open Interest |
410,671 |
457,346 |
+5,172 |
| Mexican Peso(CME) |
| Apr15 |
150323 |
668.12 |
668.12 |
668.12 |
668.12 |
+4.88 |
|
|
|
| May15 |
150323 |
666.50 |
666.50 |
666.50 |
666.50 |
+4.75 |
|
|
|
| Total Volume and Open Interest |
50,420 |
139,122 |
+1,755 |
| Brazilian Real(CME) |
| Apr15 |
150323 |
310.85 |
318.30 |
310.45 |
315.00 |
+6.25 |
1,088 |
11,514 |
-53 |
| May15 |
150323 |
309.75 |
315.55 |
309.75 |
312.50 |
+6.40 |
32 |
129 |
-11 |
| Jun15 |
150323 |
305.00 |
311.50 |
305.00 |
309.70 |
+6.10 |
16 |
1,364 |
-2 |
| Jul15 |
150323 |
307.10 |
307.10 |
307.10 |
307.10 |
+6.40 |
|
|
|
| Total Volume and Open Interest |
1,136 |
22,159 |
-66 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150323 |
164~070 |
164~160 |
163~210 |
164~010 |
-0~040 |
237,022 |
408,935 |
+3,855 |
| Sep15 |
150323 |
162~160 |
162~160 |
162~090 |
162~110 |
+0~020 |
1 |
23 |
+0 |
| Dec15 |
150323 |
161~130 |
162~090 |
161~130 |
161~130 |
-0~280 |
|
|
|
| Total Volume and Open Interest |
240,121 |
411,942 |
|
| 10-Year T-Notes(CBOT) |
| Jun15 |
150323 |
128~220 |
128~300 |
128~195 |
128~270 |
+0~050 |
1,356,190 |
2,683,310 |
+30,892 |
| Sep15 |
150323 |
128~050 |
128~050 |
128~000 |
128~050 |
+0~050 |
|
|
|
| Dec15 |
150323 |
128~000 |
128~000 |
126~300 |
128~000 |
+1~020 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
1,377,593 |
2,697,869 |
+29,218 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150323 |
120~192 |
120~216 |
120~186 |
120~216 |
+0~024 |
2,736 |
4,872 |
-907 |
| Jun15 |
150323 |
119~292 |
120~022 |
119~276 |
120~004 |
+0~034 |
752,610 |
2,021,478 |
+33,700 |
| Sep15 |
150323 |
120~004 |
120~004 |
119~290 |
120~004 |
+0~034 |
|
|
|
| Total Volume and Open Interest |
755,346 |
2,026,350 |
+32,793 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150323 |
109~260 |
109~262 |
109~250 |
109~254 |
+0~004 |
366 |
4,447 |
-142 |
| Jun15 |
150323 |
109~142 |
109~152 |
109~130 |
109~136 |
unch |
281,656 |
1,342,441 |
+10,308 |
| Sep15 |
150323 |
109~036 |
109~036 |
109~036 |
109~036 |
unch |
|
|
|
| Total Volume and Open Interest |
282,022 |
1,346,888 |
+10,166 |
| Eurodollars(CME) |
| Jun15 |
150323 |
99.645 |
99.660 |
99.635 |
99.645 |
unch |
497,674 |
1,289,479 |
+60,472 |
| Sep15 |
150323 |
99.465 |
99.485 |
99.460 |
99.465 |
unch |
472,010 |
999,817 |
+16,343 |
| Dec15 |
150323 |
99.285 |
99.300 |
99.265 |
99.275 |
unch |
536,888 |
1,142,795 |
+3,544 |
| Mar16 |
150323 |
99.090 |
99.110 |
99.075 |
99.085 |
unch |
396,942 |
885,220 |
+21,249 |
| Jun16 |
150323 |
98.900 |
98.920 |
98.880 |
98.890 |
unch |
362,143 |
777,974 |
-4,345 |
| Sep16 |
150323 |
98.715 |
98.725 |
98.685 |
98.700 |
unch |
269,164 |
639,720 |
-1,182 |
| Dec16 |
150323 |
98.535 |
98.550 |
98.505 |
98.525 |
unch |
337,102 |
1,003,891 |
-1,019 |
| Mar17 |
150323 |
98.385 |
98.405 |
98.365 |
98.390 |
+0.010 |
233,995 |
510,209 |
+3,078 |
| Jun17 |
150323 |
98.245 |
98.275 |
98.230 |
98.260 |
+0.020 |
247,457 |
516,859 |
+3,019 |
| Sep17 |
150323 |
98.135 |
98.165 |
98.120 |
98.150 |
+0.025 |
246,702 |
434,553 |
+18,554 |
| Dec17 |
150323 |
98.025 |
98.065 |
98.015 |
98.050 |
+0.030 |
223,330 |
618,537 |
+10,963 |
| Mar18 |
150323 |
97.945 |
97.985 |
97.930 |
97.970 |
+0.030 |
141,143 |
306,545 |
-12,983 |
| Jun18 |
150323 |
97.875 |
97.910 |
97.855 |
97.895 |
+0.035 |
88,485 |
256,207 |
-768 |
| Sep18 |
150323 |
97.805 |
97.840 |
97.785 |
97.825 |
+0.035 |
86,076 |
173,424 |
+4,178 |
| Dec18 |
150323 |
97.735 |
97.770 |
97.715 |
97.755 |
+0.035 |
72,308 |
233,196 |
+839 |
| Mar19 |
150323 |
97.680 |
97.715 |
97.660 |
97.700 |
+0.030 |
55,583 |
122,245 |
-769 |
| Jun19 |
150323 |
97.630 |
97.665 |
97.605 |
97.645 |
+0.025 |
51,501 |
108,384 |
-1,931 |
| Sep19 |
150323 |
97.580 |
97.610 |
97.555 |
97.595 |
+0.025 |
32,121 |
76,280 |
+703 |
| Total Volume and Open Interest |
4,473,359 |
10,449,532 |
+134,202 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150320 |
172~01 |
172~01 |
170~26 |
171~30 |
+1~04 |
5,173 |
7,596 |
+1,515 |
| Jun15 |
150323 |
171~01 |
171~10 |
170~12 |
170~27 |
-0~04 |
89,700 |
577,296 |
+1,589 |
| Sep15 |
150323 |
169~15 |
170~11 |
169~15 |
169~15 |
-0~28 |
|
|
|
| Total Volume and Open Interest |
92,347 |
579,245 |
-4,058 |
| 30 Day Federal Funds(CBOT) |
| Mar15 |
150323 |
99.882 |
99.885 |
99.882 |
99.885 |
+0.003 |
1,783 |
79,293 |
+1,296 |
| Apr15 |
150323 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
8,911 |
72,978 |
-2,996 |
| May15 |
150323 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
26,020 |
113,835 |
-6,419 |
| Jun15 |
150323 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
11,612 |
60,469 |
-641 |
| Jul15 |
150323 |
99.815 |
99.825 |
99.815 |
99.815 |
unch |
50,939 |
117,589 |
-7,915 |
| Aug15 |
150323 |
99.775 |
99.785 |
99.775 |
99.775 |
unch |
18,735 |
82,942 |
+6,320 |
| Total Volume and Open Interest |
164,314 |
754,874 |
-12,926 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150323 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150323 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150323 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150323 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
| Jun16 |
150323 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
| Sep16 |
150323 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
| Dec16 |
150323 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
| Mar17 |
150323 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
| Jun17 |
150323 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
| Sep17 |
150323 |
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 |
150323 |
158.88 |
158.95 |
158.24 |
158.37 |
-0.39 |
527,346 |
1,285,819 |
-2,355 |
| Sep15 |
150323 |
158.55 |
158.71 |
158.19 |
158.19 |
-0.40 |
594 |
3,185 |
+570 |
| Dec15 |
150323 |
158.19 |
158.19 |
158.19 |
158.19 |
-0.40 |
|
|
|
| Total Volume and Open Interest |
527,940 |
1,289,004 |
-1,785 |
| Euro-Bobl(EUREX) |
| Jun15 |
150323 |
129.47 |
129.49 |
129.19 |
129.24 |
-0.21 |
432,089 |
1,048,504 |
+12,205 |
| Sep15 |
150323 |
130.50 |
130.50 |
130.50 |
130.50 |
-0.21 |
0 |
9 |
+0 |
| Dec15 |
150323 |
130.24 |
130.24 |
130.24 |
130.24 |
-0.21 |
|
|
|
| Total Volume and Open Interest |
432,089 |
1,048,513 |
+12,205 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
| Jun15 |
150323 |
99.985 |
99.985 |
99.980 |
99.980 |
-0.010 |
520 |
6,024 |
+90 |
| Sep15 |
150323 |
99.995 |
99.995 |
99.990 |
99.990 |
-0.005 |
10 |
10,290 |
+0 |
| Total Volume and Open Interest |
3,182 |
59,980 |
+1,107 |
| Long Gilt(LIFFE) |
| Mar15 |
150323 |
122~01 |
122~01 |
122~01 |
122~01 |
+0~03 |
579 |
13,000 |
-141 |
| Jun15 |
150323 |
121~07 |
121~17 |
120~31 |
121~06 |
+0~03 |
219,069 |
437,031 |
+2,523 |
| Total Volume and Open Interest |
219,648 |
450,032 |
+2,382 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150323 |
99.42 |
99.43 |
99.42 |
99.42 |
unch |
116,583 |
355,087 |
-12,442 |
| Sep15 |
150323 |
99.41 |
99.43 |
99.41 |
99.41 |
+0.01 |
193,505 |
532,849 |
+6,792 |
| Dec15 |
150323 |
99.35 |
99.37 |
99.34 |
99.34 |
+0.01 |
226,339 |
431,605 |
+16,356 |
| Mar16 |
150323 |
99.24 |
99.28 |
99.24 |
99.24 |
+0.02 |
213,628 |
332,249 |
-13,021 |
| Jun16 |
150323 |
99.13 |
99.17 |
99.12 |
99.13 |
+0.03 |
121,155 |
268,048 |
+3,335 |
| Sep16 |
150323 |
99.01 |
99.06 |
99.00 |
99.01 |
+0.03 |
126,828 |
243,741 |
-765 |
| Total Volume and Open Interest |
1,350,844 |
2,998,474 |
+10,842 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150323 |
99.990 |
99.990 |
99.980 |
99.985 |
unch |
136,015 |
376,277 |
-13,227 |
| Sep15 |
150323 |
100.000 |
100.000 |
99.985 |
99.990 |
-0.005 |
53,951 |
370,933 |
-1,357 |
| Dec15 |
150323 |
100.005 |
100.005 |
99.990 |
99.995 |
-0.005 |
38,738 |
302,007 |
-878 |
| Total Volume and Open Interest |
460,144 |
3,071,067 |
+5,611 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150323 |
97.88 |
97.90 |
97.87 |
97.89 |
+0.01 |
39,203 |
212,825 |
-2,300 |
| Sep15 |
150323 |
97.98 |
98.01 |
97.97 |
98.00 |
+0.01 |
42,338 |
199,389 |
+4,939 |
| Dec15 |
150323 |
98.03 |
98.05 |
98.01 |
98.04 |
+0.01 |
42,186 |
170,837 |
+4,072 |
| Mar16 |
150323 |
98.04 |
98.06 |
98.02 |
98.05 |
+0.01 |
30,907 |
133,179 |
+7,609 |
| Jun16 |
150323 |
98.01 |
98.05 |
98.00 |
98.03 |
+0.01 |
17,059 |
75,163 |
+1,034 |
| Sep16 |
150323 |
97.98 |
98.01 |
97.97 |
98.00 |
+0.02 |
9,323 |
49,472 |
-689 |
| Dec16 |
150323 |
97.93 |
97.95 |
97.92 |
97.95 |
+0.02 |
6,227 |
41,233 |
-1,142 |
| Mar17 |
150323 |
97.88 |
97.89 |
97.86 |
97.89 |
+0.02 |
3,279 |
19,072 |
+1,636 |
| Jun17 |
150323 |
97.82 |
97.83 |
97.82 |
97.83 |
+0.01 |
743 |
7,457 |
+501 |
| Sep17 |
150323 |
97.76 |
97.78 |
97.76 |
97.78 |
+0.02 |
151 |
4,367 |
+51 |
| Total Volume and Open Interest |
191,441 |
914,388 |
+15,731 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150323 |
97.62 |
97.66 |
97.61 |
97.62 |
unch |
116,067 |
665,280 |
+6,548 |
| Sep15 |
150323 |
97.62 |
97.62 |
97.62 |
97.62 |
unch |
|
|
|
| Total Volume and Open Interest |
116,067 |
665,280 |
+6,548 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150323 |
98.28 |
98.30 |
98.26 |
98.27 |
-0.01 |
273,141 |
694,485 |
+39,090 |
| Sep15 |
150323 |
98.27 |
98.27 |
98.27 |
98.27 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
273,141 |
694,485 |
+39,090 |
| Gold(CMX) |
| Apr15 |
150323 |
1183.2 |
1191.0 |
1178.6 |
1187.7 |
+3.1 |
157,056 |
203,231 |
+686 |
| Jun15 |
150323 |
1183.6 |
1191.6 |
1179.4 |
1188.4 |
+3.0 |
12,421 |
131,530 |
+4,502 |
| Aug15 |
150323 |
1186.9 |
1192.0 |
1181.4 |
1189.2 |
+3.0 |
1,793 |
28,574 |
+283 |
| Oct15 |
150323 |
1184.5 |
1192.8 |
1184.1 |
1189.9 |
+3.0 |
191 |
6,221 |
+119 |
| Dec15 |
150323 |
1187.0 |
1193.1 |
1183.2 |
1190.6 |
+3.0 |
1,047 |
36,651 |
+236 |
| Feb16 |
150323 |
1189.1 |
1191.4 |
1189.1 |
1191.4 |
+3.0 |
783 |
4,827 |
+481 |
| Apr16 |
150323 |
1186.5 |
1192.2 |
1186.5 |
1192.2 |
+2.9 |
2 |
1,104 |
+0 |
| Jun16 |
150323 |
1193.2 |
1193.2 |
1193.2 |
1193.2 |
+2.9 |
183 |
5,737 |
-74 |
| Aug16 |
150323 |
1194.4 |
1194.4 |
1194.4 |
1194.4 |
+2.9 |
0 |
254 |
+0 |
| Oct16 |
150323 |
1195.7 |
1195.7 |
1195.7 |
1195.7 |
+2.8 |
0 |
535 |
+0 |
| Dec16 |
150323 |
1197.2 |
1197.2 |
1197.2 |
1197.2 |
+2.8 |
621 |
5,626 |
-177 |
| Total Volume and Open Interest |
174,618 |
436,331 |
+5,994 |
| Silver(CMX) |
| Mar15 |
150323 |
1670.0 |
1697.5 |
1667.0 |
1687.2 |
+0.5 |
8 |
571 |
-3 |
| May15 |
150323 |
1675.5 |
1709.0 |
1661.0 |
1689.1 |
+0.8 |
40,543 |
111,540 |
-2,293 |
| Jul15 |
150323 |
1682.5 |
1709.5 |
1666.5 |
1693.1 |
+0.8 |
1,919 |
19,155 |
+131 |
| Sep15 |
150323 |
1681.5 |
1702.0 |
1681.5 |
1696.4 |
+0.8 |
407 |
11,746 |
+2 |
| Dec15 |
150323 |
1693.0 |
1718.0 |
1674.0 |
1700.2 |
+0.8 |
618 |
22,227 |
-4 |
| Mar16 |
150323 |
1707.0 |
1707.0 |
1703.9 |
1703.9 |
+0.8 |
51 |
2,085 |
+21 |
| May16 |
150323 |
1706.6 |
1706.6 |
1706.6 |
1706.6 |
+0.8 |
0 |
98 |
+0 |
| Total Volume and Open Interest |
43,681 |
176,948 |
-2,175 |
| Platinum(NYMEX) |
| Apr15 |
150323 |
1138.4 |
1149.5 |
1134.1 |
1144.5 |
+3.3 |
15,287 |
44,022 |
-1,551 |
| Jul15 |
150323 |
1142.6 |
1150.3 |
1135.9 |
1145.7 |
+2.8 |
2,482 |
28,855 |
+1,653 |
| Oct15 |
150323 |
1144.4 |
1151.2 |
1140.0 |
1147.1 |
+2.8 |
23 |
374 |
-4 |
| Jan16 |
150323 |
1149.2 |
1149.2 |
1149.2 |
1149.2 |
+2.2 |
1 |
21 |
+1 |
| Total Volume and Open Interest |
17,808 |
73,280 |
+103 |
| Palladium(NYMEX) |
| Mar15 |
150323 |
770.35 |
770.35 |
770.35 |
770.35 |
-8.40 |
16 |
24 |
-17 |
| Jun15 |
150323 |
779.10 |
782.00 |
770.20 |
770.70 |
-8.40 |
4,020 |
30,728 |
+188 |
| Sep15 |
150323 |
777.70 |
778.00 |
771.70 |
771.75 |
-8.35 |
10 |
413 |
-4 |
| Total Volume and Open Interest |
4,047 |
31,170 |
+167 |
| Copper(CMX) |
| Mar15 |
150323 |
280.05 |
292.40 |
278.50 |
280.80 |
+3.30 |
224 |
1,917 |
-320 |
| May15 |
150323 |
276.10 |
291.45 |
275.50 |
278.95 |
+2.85 |
61,359 |
108,354 |
-1,621 |
| Jul15 |
150323 |
275.50 |
291.05 |
275.35 |
278.80 |
+2.90 |
5,500 |
27,610 |
+70 |
| Sep15 |
150323 |
275.60 |
290.55 |
275.60 |
278.65 |
+2.95 |
1,884 |
12,741 |
-204 |
| Dec15 |
150323 |
276.40 |
290.20 |
276.10 |
278.45 |
+3.00 |
991 |
6,380 |
+123 |
| Total Volume and Open Interest |
70,771 |
164,370 |
-1,966 |
| DJIA Index(CBOT) |
| Jun15 |
150323 |
18110 |
18110 |
18016 |
18016 |
-17 |
601 |
2,474 |
+505 |
| 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 |
150323 |
18032 |
18126 |
17981 |
18016 |
-17 |
128,869 |
100,442 |
+4,491 |
| Sep15 |
150323 |
17936 |
18039 |
17930 |
17930 |
-13 |
1 |
24 |
+0 |
| Dec15 |
150323 |
17848 |
17848 |
17848 |
17848 |
-13 |
2 |
31 |
+1 |
| Total Volume and Open Interest |
154,830 |
126,042 |
+4,120 |
| S & P 500(CME) |
| Jun15 |
150323 |
2099.30 |
2106.70 |
2093.60 |
2094.80 |
-4.40 |
7,693 |
105,407 |
+43 |
| Sep15 |
150323 |
2087.50 |
2098.10 |
2087.10 |
2087.50 |
-4.60 |
0 |
307 |
+0 |
| Dec15 |
150323 |
2081.20 |
2091.80 |
2080.80 |
2081.20 |
-4.60 |
0 |
215 |
+0 |
| Mar16 |
150323 |
2076.00 |
2086.60 |
2075.60 |
2076.00 |
-4.60 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
7,693 |
105,937 |
-113,204 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150323 |
2097.75 |
2107.00 |
2093.25 |
2094.75 |
-4.50 |
1,496,920 |
2,638,127 |
+51,426 |
| Sep15 |
150323 |
2096.75 |
2099.50 |
2086.50 |
2087.50 |
-4.50 |
354 |
4,067 |
+33 |
| Total Volume and Open Interest |
1,838,345 |
3,360,102 |
-71,290 |
| NASDAQ 100(CME) |
| Jun15 |
150323 |
4448.00 |
4459.00 |
4435.50 |
4436.80 |
-10.50 |
382 |
2,801 |
+144 |
| 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 |
150323 |
4448.50 |
4461.30 |
4436.00 |
4436.80 |
-10.50 |
228,573 |
324,826 |
+5,367 |
| Sep15 |
150323 |
4445.00 |
4451.00 |
4423.30 |
4423.30 |
-18.00 |
25 |
56 |
+7 |
| Total Volume and Open Interest |
267,755 |
426,457 |
-6,745 |
| S & P Midcap 400(CME) |
| Jun15 |
150323 |
1532.40 |
1532.40 |
1532.40 |
1532.40 |
-0.30 |
14 |
0 |
-12 |
| 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 |
150323 |
16.15 |
16.37 |
15.75 |
16.08 |
-0.10 |
69,122 |
165,704 |
-3,820 |
| May15 |
150323 |
17.60 |
17.75 |
17.35 |
17.63 |
unch |
34,891 |
51,630 |
+4,747 |
| Jun15 |
150323 |
18.00 |
18.15 |
17.80 |
18.02 |
unch |
13,325 |
35,470 |
-120 |
| Total Volume and Open Interest |
133,315 |
317,932 |
+3,343 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150323 |
19645 |
19750 |
19555 |
19685 |
+60 |
13,859 |
58,227 |
+495 |
| Sep15 |
150323 |
19755 |
19755 |
19725 |
19740 |
+60 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
13,859 |
58,231 |
+495 |
| Nikkei 225(SGX) |
| Jun15 |
150323 |
19680 |
19685 |
19640 |
19675 |
+185 |
101,176 |
277,960 |
-1,540 |
| Sep15 |
150323 |
19665 |
19665 |
19665 |
19665 |
+185 |
2 |
143 |
+0 |
| Dec15 |
150323 |
19580 |
19580 |
19580 |
19580 |
+180 |
0 |
6,084 |
+0 |
| Total Volume and Open Interest |
101,356 |
287,988 |
-1,552 |
| CAC 40(EURONEXT) |
| Apr15 |
150323 |
5085.0 |
5086.0 |
5034.0 |
5055.0 |
-28.0 |
60,132 |
294,736 |
+22,176 |
| May15 |
150323 |
5010.0 |
5010.0 |
4976.0 |
4992.5 |
-28.0 |
13 |
63 |
+5 |
| Jun15 |
150323 |
4971.0 |
4979.5 |
4932.0 |
4948.5 |
-27.5 |
1,269 |
9,751 |
+834 |
| Total Volume and Open Interest |
181,238 |
408,601 |
-110,952 |
| Hang Seng Index(HKFE) |
| Mar15 |
150323 |
24403 |
24569 |
24403 |
24482 |
+71 |
55,027 |
101,301 |
+461 |
| Apr15 |
150323 |
24420 |
24578 |
24417 |
24494 |
+73 |
2,284 |
7,994 |
+717 |
| Total Volume and Open Interest |
57,677 |
113,935 |
+1,156 |
| DAX(EUREX) |
| Mar15 |
150320 |
11932.0 |
12073.0 |
11926.0 |
12036.0 |
+114.0 |
229,236 |
66,888 |
-49,757 |
| Jun15 |
150323 |
12068.5 |
12069.0 |
11850.5 |
11910.5 |
-178.5 |
62,978 |
170,698 |
+15,463 |
| Sep15 |
150323 |
12063.5 |
12063.5 |
11862.5 |
11913.0 |
-178.0 |
338 |
1,409 |
+219 |
| Total Volume and Open Interest |
213,941 |
227,174 |
+3,861 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150323 |
6976.00 |
6988.50 |
6934.00 |
6970.50 |
+7.50 |
107,176 |
581,261 |
+24,158 |
| Sep15 |
150323 |
6891.00 |
6918.50 |
6891.00 |
6918.50 |
+7.00 |
2 |
590 |
+0 |
| Dec15 |
150323 |
6888.50 |
6888.50 |
6888.50 |
6888.50 |
+6.50 |
0 |
115 |
+0 |
| Total Volume and Open Interest |
259,669 |
659,840 |
-9,683 |
| SPI 200(SFE) |
| Jun15 |
150323 |
5970.0 |
6011.0 |
5951.0 |
5957.0 |
-13.0 |
42,456 |
253,450 |
+14,557 |
| Sep15 |
150323 |
5902.0 |
5902.0 |
5902.0 |
5902.0 |
-13.0 |
88 |
2,797 |
+88 |
| Dec15 |
150323 |
5894.0 |
5894.0 |
5894.0 |
5894.0 |
-13.0 |
220 |
1,682 |
+198 |
| Total Volume and Open Interest |
55,946 |
332,998 |
-58,645 |
| FTSE MIB(ISE) |
| Jun15 |
150323 |
22750.00 |
22830.00 |
22645.00 |
22700.00 |
-113.00 |
22,989 |
53,732 |
+4,531 |
| Sep15 |
150323 |
22700.00 |
22755.00 |
22600.00 |
22640.00 |
-118.00 |
23 |
41 |
+18 |
| Dec15 |
150323 |
22670.00 |
22670.00 |
22485.00 |
22485.00 |
-192.00 |
|
|
|
| Total Volume and Open Interest |
71,215 |
70,106 |
+4,210 |
| KOSPI 200(KFE) |
| Jun15 |
150323 |
260.40 |
261.65 |
259.60 |
260.25 |
+0.10 |
142,442 |
115,553 |
+568 |
| Sep15 |
150323 |
261.50 |
262.55 |
260.80 |
261.25 |
+0.05 |
283 |
1,580 |
+114 |
| Dec15 |
150323 |
262.15 |
262.20 |
261.65 |
262.00 |
unch |
19 |
628 |
-5 |
| Total Volume and Open Interest |
142,744 |
118,768 |
+683 |
| GSCI(CME) |
| Apr15 |
150323 |
402.15 |
402.15 |
397.50 |
402.15 |
+4.15 |
61 |
12,246 |
+3 |
| May15 |
150323 |
407.25 |
407.25 |
403.00 |
407.25 |
+3.90 |
|
|
|
| Jun15 |
150323 |
411.25 |
411.25 |
407.00 |
411.25 |
+3.90 |
|
|
|
| Total Volume and Open Interest |
61 |
12,246 |
+3 |
|
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
