|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed July 01, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150701 |
1053.50 |
1060.25 |
1038.75 |
1044.00 |
-12.25 |
51,498 |
16,785 |
-19,471 |
| Aug15 |
150701 |
1047.00 |
1054.75 |
1032.50 |
1040.75 |
-8.75 |
51,137 |
90,766 |
+7,295 |
| Sep15 |
150701 |
1039.00 |
1045.50 |
1023.75 |
1032.75 |
-8.75 |
11,405 |
25,141 |
+211 |
| Nov15 |
150701 |
1034.75 |
1040.00 |
1019.00 |
1029.50 |
-7.75 |
126,743 |
365,910 |
+2,975 |
| Jan16 |
150701 |
1039.75 |
1044.25 |
1024.25 |
1034.25 |
-8.00 |
12,158 |
40,223 |
+1,168 |
| Mar16 |
150701 |
1029.25 |
1034.00 |
1015.25 |
1024.50 |
-8.50 |
10,848 |
59,412 |
-588 |
| May16 |
150701 |
1012.50 |
1015.50 |
999.75 |
1008.75 |
-4.75 |
14,224 |
31,935 |
+2,238 |
| Jul16 |
150701 |
1012.00 |
1015.25 |
1001.00 |
1008.75 |
-5.25 |
3,586 |
17,114 |
+548 |
| Aug16 |
150701 |
1006.75 |
1007.25 |
1002.00 |
1002.00 |
-5.25 |
21 |
434 |
+3 |
| Sep16 |
150701 |
988.25 |
988.25 |
983.00 |
983.00 |
-3.00 |
1 |
238 |
+0 |
| Nov16 |
150701 |
969.00 |
974.00 |
957.00 |
968.50 |
-0.50 |
1,107 |
11,021 |
+148 |
| Jan17 |
150701 |
973.50 |
975.50 |
973.50 |
973.75 |
unch |
1 |
91 |
+0 |
| Mar17 |
150701 |
977.75 |
977.75 |
977.50 |
977.75 |
+0.25 |
1 |
76 |
+0 |
| May17 |
150701 |
974.00 |
980.25 |
974.00 |
978.75 |
-1.50 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
282,766 |
659,586 |
-5,447 |
| Soybean Meal(CBOT) |
| Jul15 |
150701 |
358.60 |
363.10 |
354.00 |
359.80 |
+0.30 |
27,473 |
11,294 |
-14,830 |
| Aug15 |
150701 |
352.00 |
356.20 |
346.70 |
352.20 |
+0.30 |
29,723 |
67,360 |
+2,830 |
| Sep15 |
150701 |
348.20 |
352.90 |
343.30 |
348.70 |
+0.40 |
10,455 |
41,112 |
+598 |
| Oct15 |
150701 |
345.50 |
349.50 |
340.50 |
346.00 |
+0.50 |
7,294 |
30,325 |
+1,005 |
| Dec15 |
150701 |
345.60 |
349.70 |
340.00 |
345.70 |
+0.30 |
39,770 |
173,549 |
+757 |
| Jan16 |
150701 |
344.80 |
348.00 |
339.20 |
344.70 |
+0.20 |
2,225 |
14,354 |
-142 |
| Mar16 |
150701 |
340.50 |
342.90 |
334.90 |
340.20 |
-0.50 |
2,224 |
15,026 |
+488 |
| May16 |
150701 |
333.40 |
335.80 |
328.40 |
333.60 |
unch |
3,345 |
12,861 |
+286 |
| Jul16 |
150701 |
332.80 |
334.70 |
328.30 |
333.40 |
+0.30 |
1,956 |
14,607 |
+318 |
| Aug16 |
150701 |
330.50 |
332.90 |
329.30 |
332.00 |
+0.40 |
173 |
2,300 |
+68 |
| Total Volume and Open Interest |
125,507 |
392,733 |
-8,337 |
| Soybean Oil(CBOT) |
| Jul15 |
150701 |
33.56 |
33.60 |
32.93 |
33.01 |
-0.55 |
36,327 |
9,132 |
-16,521 |
| Aug15 |
150701 |
33.65 |
33.71 |
33.01 |
33.13 |
-0.52 |
39,596 |
65,972 |
+2,891 |
| Sep15 |
150701 |
33.71 |
33.79 |
33.10 |
33.20 |
-0.54 |
7,320 |
31,604 |
-185 |
| Oct15 |
150701 |
33.86 |
33.86 |
33.20 |
33.29 |
-0.56 |
4,845 |
20,101 |
+254 |
| Dec15 |
150701 |
34.14 |
34.14 |
33.38 |
33.49 |
-0.58 |
45,518 |
181,402 |
-2,545 |
| Jan16 |
150701 |
34.20 |
34.20 |
33.53 |
33.64 |
-0.56 |
2,107 |
18,313 |
-227 |
| Mar16 |
150701 |
34.16 |
34.25 |
33.55 |
33.69 |
-0.52 |
1,883 |
19,750 |
+436 |
| May16 |
150701 |
33.99 |
34.04 |
33.40 |
33.51 |
-0.49 |
3,005 |
15,270 |
+237 |
| Jul16 |
150701 |
33.82 |
33.99 |
33.37 |
33.47 |
-0.47 |
1,204 |
12,267 |
+195 |
| Aug16 |
150701 |
33.68 |
33.83 |
33.35 |
33.35 |
-0.48 |
62 |
1,625 |
+48 |
| Total Volume and Open Interest |
142,337 |
379,455 |
-15,365 |
| Canola(WCE) |
| Jul15 |
150630 |
524.6 |
542.6 |
517.1 |
542.6 |
+19.6 |
4,944 |
4,792 |
-2,902 |
| Nov15 |
150630 |
520.8 |
537.1 |
514.7 |
536.1 |
+15.5 |
18,497 |
165,685 |
-521 |
| Jan16 |
150630 |
518.5 |
535.1 |
513.8 |
533.9 |
+15.4 |
2,979 |
12,954 |
+1,206 |
| Mar16 |
150630 |
511.9 |
531.2 |
511.9 |
530.7 |
+14.7 |
865 |
2,869 |
+296 |
| May16 |
150630 |
523.7 |
526.8 |
519.0 |
526.8 |
+14.3 |
201 |
835 |
+75 |
| Total Volume and Open Interest |
27,585 |
189,394 |
-1,770 |
| Corn(CBOT) |
| Jul15 |
150701 |
411.00 |
417.00 |
403.00 |
413.75 |
-0.25 |
138,122 |
26,241 |
-49,348 |
| Sep15 |
150701 |
420.00 |
426.50 |
412.00 |
422.50 |
+0.50 |
218,110 |
532,963 |
+4,848 |
| Dec15 |
150701 |
429.25 |
436.00 |
421.50 |
431.75 |
+0.25 |
211,335 |
499,920 |
-996 |
| Mar16 |
150701 |
438.00 |
445.25 |
431.25 |
441.50 |
+0.75 |
26,442 |
112,176 |
+686 |
| May16 |
150701 |
443.00 |
449.75 |
437.50 |
447.75 |
+1.50 |
5,441 |
24,451 |
-618 |
| Jul16 |
150701 |
447.25 |
453.00 |
442.00 |
451.50 |
+1.50 |
8,576 |
47,453 |
+304 |
| Sep16 |
150701 |
429.00 |
436.75 |
427.00 |
435.75 |
+3.75 |
562 |
7,583 |
+187 |
| Dec16 |
150701 |
430.25 |
434.75 |
426.50 |
433.00 |
+2.25 |
9,156 |
35,918 |
+104 |
| Mar17 |
150701 |
437.00 |
443.00 |
435.50 |
441.25 |
+1.75 |
162 |
1,671 |
+41 |
| May17 |
150701 |
439.75 |
448.00 |
439.75 |
446.75 |
+1.50 |
67 |
778 |
+23 |
| Total Volume and Open Interest |
618,085 |
1,291,151 |
-44,752 |
| Wheat(CBOT) |
| Jul15 |
150701 |
611.50 |
615.75 |
576.50 |
587.50 |
-27.25 |
34,257 |
7,906 |
-17,540 |
| Sep15 |
150701 |
614.50 |
615.00 |
576.00 |
588.50 |
-27.25 |
152,061 |
221,642 |
+5,101 |
| Dec15 |
150701 |
621.00 |
622.00 |
584.50 |
596.75 |
-25.25 |
54,957 |
102,555 |
+992 |
| Mar16 |
150701 |
628.00 |
628.00 |
592.25 |
604.75 |
-23.25 |
22,445 |
32,742 |
+2,244 |
| May16 |
150701 |
631.00 |
631.25 |
596.50 |
609.00 |
-22.25 |
6,668 |
9,510 |
-854 |
| Jul16 |
150701 |
621.00 |
626.25 |
591.75 |
604.75 |
-21.50 |
3,412 |
7,291 |
+278 |
| Total Volume and Open Interest |
274,573 |
382,998 |
-9,527 |
| Wheat(KCBT) |
| Jul15 |
150701 |
591.75 |
593.25 |
563.25 |
576.00 |
-17.25 |
10,499 |
2,295 |
-4,185 |
| Sep15 |
150701 |
608.00 |
610.25 |
579.75 |
592.50 |
-17.75 |
36,612 |
106,491 |
+5,812 |
| Dec15 |
150701 |
625.25 |
628.00 |
598.50 |
611.50 |
-16.50 |
12,593 |
46,564 |
+137 |
| Mar16 |
150701 |
636.00 |
639.50 |
610.75 |
623.50 |
-16.00 |
3,850 |
13,173 |
+657 |
| May16 |
150701 |
641.25 |
647.50 |
619.50 |
631.25 |
-16.25 |
1,630 |
4,324 |
-90 |
| Jul16 |
150701 |
648.50 |
652.75 |
623.50 |
636.00 |
-16.75 |
1,301 |
6,740 |
+445 |
| Total Volume and Open Interest |
66,607 |
180,310 |
+2,820 |
| Wheat(MGE) |
| Jul15 |
150701 |
615.75 |
619.00 |
597.50 |
607.50 |
-14.75 |
5,184 |
546 |
-2,882 |
| Sep15 |
150701 |
634.75 |
636.75 |
608.25 |
622.00 |
-15.25 |
9,902 |
26,149 |
+621 |
| Dec15 |
150701 |
647.50 |
651.00 |
624.00 |
637.00 |
-14.50 |
3,258 |
16,098 |
+366 |
| Mar16 |
150701 |
652.25 |
661.00 |
635.00 |
648.25 |
-14.00 |
1,477 |
7,379 |
+94 |
| May16 |
150701 |
664.00 |
668.00 |
643.50 |
655.25 |
-13.75 |
672 |
1,886 |
-12 |
| Total Volume and Open Interest |
20,983 |
53,825 |
-1,679 |
| Oats(CBOT) |
| Jul15 |
150701 |
255.00 |
255.00 |
236.25 |
245.00 |
-8.25 |
436 |
173 |
-444 |
| Sep15 |
150701 |
263.25 |
267.75 |
253.75 |
256.25 |
-7.75 |
319 |
2,093 |
+61 |
| Dec15 |
150701 |
276.00 |
281.25 |
269.25 |
271.50 |
-6.25 |
505 |
4,731 |
+163 |
| Mar16 |
150701 |
280.00 |
285.25 |
280.00 |
280.00 |
-5.25 |
2 |
325 |
+0 |
| Total Volume and Open Interest |
1,262 |
7,324 |
-220 |
| Rough Rice(CBOT) |
| Jul15 |
150701 |
10.19 |
10.36 |
10.19 |
10.35 |
+0.19 |
1,242 |
1,233 |
-346 |
| Sep15 |
150701 |
10.40 |
10.64 |
10.37 |
10.62 |
+0.17 |
1,622 |
7,629 |
+273 |
| Nov15 |
150701 |
10.71 |
10.90 |
10.65 |
10.89 |
+0.18 |
35 |
735 |
+18 |
| Jan16 |
150701 |
10.99 |
11.15 |
10.99 |
11.15 |
+0.18 |
1 |
58 |
+1 |
| Total Volume and Open Interest |
2,900 |
9,657 |
-54 |
| Live Cattle(CME) |
| Aug15 |
150701 |
148.400 |
151.075 |
148.100 |
151.075 |
+3.000 |
22,685 |
120,278 |
-2,242 |
| Oct15 |
150701 |
151.000 |
153.700 |
150.700 |
153.700 |
+3.000 |
8,582 |
62,447 |
+912 |
| Dec15 |
150701 |
152.035 |
154.900 |
151.950 |
154.750 |
+2.850 |
5,072 |
42,690 |
-774 |
| Feb16 |
150701 |
152.380 |
154.985 |
152.130 |
154.700 |
+2.665 |
1,383 |
14,590 |
-314 |
| Apr16 |
150701 |
151.400 |
154.000 |
151.400 |
153.700 |
+2.415 |
332 |
9,149 |
+12 |
| Jun16 |
150701 |
144.000 |
145.800 |
143.880 |
145.600 |
+1.915 |
147 |
3,143 |
+70 |
| Total Volume and Open Interest |
39,815 |
254,224 |
-3,356 |
| Feeder Cattle(CME) |
| Aug15 |
150701 |
214.100 |
219.200 |
214.100 |
218.500 |
+3.765 |
5,690 |
24,093 |
-703 |
| Sep15 |
150701 |
212.735 |
217.485 |
212.735 |
217.050 |
+3.650 |
1,704 |
5,606 |
-12 |
| Oct15 |
150701 |
211.630 |
216.050 |
211.500 |
215.550 |
+3.470 |
1,620 |
6,836 |
+56 |
| Nov15 |
150701 |
210.450 |
214.500 |
210.330 |
214.235 |
+3.605 |
431 |
3,706 |
+0 |
| Jan16 |
150701 |
204.130 |
208.050 |
203.880 |
207.850 |
+3.700 |
133 |
2,545 |
+39 |
| Mar16 |
150701 |
202.350 |
205.700 |
202.200 |
205.550 |
+3.765 |
40 |
1,026 |
+6 |
| Apr16 |
150701 |
204.000 |
206.500 |
203.500 |
206.435 |
+2.435 |
9 |
235 |
+7 |
| Total Volume and Open Interest |
9,640 |
44,154 |
-594 |
| Lean Hogs(CME) |
| Jul15 |
150701 |
75.850 |
77.785 |
75.850 |
77.100 |
+0.900 |
9,026 |
17,684 |
-1,725 |
| Aug15 |
150701 |
74.200 |
75.830 |
74.200 |
74.850 |
+0.465 |
23,113 |
82,472 |
-617 |
| Oct15 |
150701 |
66.000 |
66.535 |
65.100 |
65.330 |
-0.670 |
14,709 |
56,161 |
+1,290 |
| Dec15 |
150701 |
64.000 |
64.650 |
63.200 |
63.500 |
-0.725 |
9,432 |
42,397 |
+993 |
| Feb16 |
150701 |
68.000 |
68.500 |
67.180 |
67.500 |
-0.430 |
2,278 |
13,998 |
-248 |
| Apr16 |
150701 |
72.500 |
72.900 |
71.885 |
72.430 |
-0.070 |
1,490 |
6,588 |
+87 |
| May16 |
150701 |
75.900 |
76.385 |
75.900 |
76.385 |
+0.410 |
5 |
150 |
+5 |
| Jun16 |
150701 |
79.900 |
80.350 |
79.385 |
80.000 |
+0.115 |
455 |
2,072 |
+136 |
| Total Volume and Open Interest |
60,648 |
222,005 |
-30 |
| Class III Milk(CME) |
| Jun15 |
150701 |
16.72 |
16.72 |
16.72 |
16.72 |
+0.01 |
92 |
5,618 |
-48 |
| Jul15 |
150701 |
16.10 |
16.38 |
16.00 |
16.21 |
+0.10 |
455 |
4,783 |
+53 |
| Aug15 |
150701 |
16.32 |
16.79 |
16.32 |
16.65 |
+0.15 |
455 |
4,218 |
+24 |
| Sep15 |
150701 |
16.47 |
16.82 |
16.42 |
16.74 |
+0.13 |
394 |
4,029 |
+55 |
| Oct15 |
150701 |
16.60 |
16.81 |
16.60 |
16.75 |
+0.05 |
72 |
3,517 |
+2 |
| Nov15 |
150701 |
16.75 |
16.85 |
16.67 |
16.78 |
-0.03 |
61 |
3,380 |
+20 |
| Dec15 |
150701 |
16.70 |
16.81 |
16.68 |
16.80 |
-0.01 |
37 |
3,069 |
+3 |
| Jan16 |
150701 |
16.48 |
16.50 |
16.44 |
16.48 |
-0.02 |
10 |
817 |
-3 |
| Feb16 |
150701 |
16.44 |
16.50 |
16.43 |
16.48 |
+0.05 |
9 |
678 |
+7 |
| Mar16 |
150701 |
16.44 |
16.50 |
16.44 |
16.50 |
+0.02 |
1 |
602 |
+0 |
| Apr16 |
150701 |
16.47 |
16.47 |
16.47 |
16.47 |
+0.01 |
5 |
399 |
+4 |
| May16 |
150701 |
16.55 |
16.55 |
16.55 |
16.55 |
+0.02 |
4 |
362 |
+4 |
| Jun16 |
150701 |
16.79 |
16.79 |
16.79 |
16.79 |
+0.01 |
0 |
344 |
+0 |
| Total Volume and Open Interest |
1,609 |
32,600 |
+131 |
| Cocoa(ICE) |
| Jul15 |
150701 |
3282 |
3282 |
3282 |
3282 |
+7 |
13 |
116 |
-94 |
| Sep15 |
150701 |
3246 |
3294 |
3239 |
3276 |
+7 |
10,512 |
112,839 |
+842 |
| Dec15 |
150701 |
3242 |
3285 |
3232 |
3267 |
+5 |
5,289 |
58,973 |
+733 |
| Mar16 |
150701 |
3224 |
3269 |
3222 |
3254 |
+4 |
2,443 |
29,831 |
+831 |
| May16 |
150701 |
3215 |
3259 |
3215 |
3247 |
+6 |
393 |
7,298 |
-121 |
| Jul16 |
150701 |
3214 |
3237 |
3214 |
3236 |
+7 |
76 |
7,551 |
+5 |
| Sep16 |
150701 |
3205 |
3227 |
3203 |
3225 |
+7 |
78 |
772 |
-5 |
| Total Volume and Open Interest |
18,834 |
221,442 |
+2,196 |
| Coffee "C"(ICE) |
| Jul15 |
150701 |
130.15 |
130.15 |
125.10 |
125.10 |
-5.55 |
58 |
395 |
-58 |
| Sep15 |
150701 |
130.00 |
132.95 |
126.75 |
127.00 |
-5.40 |
15,875 |
98,102 |
+91 |
| Dec15 |
150701 |
134.05 |
136.55 |
130.50 |
130.75 |
-5.25 |
2,690 |
39,064 |
+262 |
| Mar16 |
150701 |
137.50 |
140.00 |
134.30 |
134.40 |
-5.20 |
869 |
15,736 |
+108 |
| May16 |
150701 |
139.55 |
140.85 |
136.45 |
136.60 |
-5.15 |
428 |
7,816 |
+8 |
| Jul16 |
150701 |
143.25 |
143.30 |
138.50 |
138.50 |
-5.10 |
302 |
3,038 |
+14 |
| Total Volume and Open Interest |
20,539 |
174,348 |
+422 |
| Orange Juice(ICE) |
| Jul15 |
150701 |
113.90 |
116.20 |
113.90 |
114.65 |
-0.25 |
680 |
1,047 |
-559 |
| Sep15 |
150701 |
118.05 |
118.65 |
116.25 |
116.65 |
-1.95 |
1,072 |
9,575 |
+355 |
| Nov15 |
150701 |
119.10 |
119.10 |
117.75 |
118.05 |
-2.05 |
4 |
1,400 |
+2 |
| Jan16 |
150701 |
121.05 |
121.05 |
119.85 |
120.00 |
-2.05 |
0 |
533 |
+0 |
| Mar16 |
150701 |
121.30 |
121.30 |
121.30 |
121.30 |
-2.10 |
0 |
73 |
+0 |
| May16 |
150701 |
123.05 |
123.05 |
123.05 |
123.05 |
-2.25 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,756 |
12,636 |
-202 |
| Sugar #11(ICE) |
| Oct15 |
150701 |
12.40 |
12.57 |
12.30 |
12.44 |
-0.03 |
58,157 |
531,622 |
+1,346 |
| Mar16 |
150701 |
13.72 |
13.85 |
13.62 |
13.67 |
-0.09 |
14,874 |
189,328 |
+1,428 |
| May16 |
150701 |
13.78 |
13.91 |
13.68 |
13.73 |
-0.09 |
4,664 |
36,142 |
+268 |
| Jul16 |
150701 |
13.80 |
13.89 |
13.67 |
13.71 |
-0.10 |
2,865 |
33,584 |
+978 |
| Oct16 |
150701 |
13.97 |
14.06 |
13.83 |
13.86 |
-0.13 |
1,440 |
26,737 |
+698 |
| Mar17 |
150701 |
14.52 |
14.61 |
14.40 |
14.42 |
-0.14 |
432 |
12,181 |
-4 |
| May17 |
150701 |
14.54 |
14.66 |
14.50 |
14.51 |
-0.08 |
125 |
2,022 |
+28 |
| Jul17 |
150701 |
14.59 |
14.70 |
14.54 |
14.57 |
-0.05 |
27 |
2,092 |
+15 |
| Total Volume and Open Interest |
109,733 |
851,100 |
-4,440 |
| London Cocoa(LCE) |
| Jul15 |
150701 |
2130 |
2160 |
2125 |
2155 |
+16 |
3,162 |
44,502 |
-1,213 |
| Sep15 |
150701 |
2149 |
2179 |
2144 |
2172 |
+15 |
5,464 |
80,698 |
-38 |
| Dec15 |
150701 |
2141 |
2172 |
2137 |
2165 |
+15 |
2,412 |
61,818 |
+154 |
| Mar16 |
150701 |
2115 |
2147 |
2114 |
2143 |
+16 |
2,394 |
56,594 |
+151 |
| May16 |
150701 |
2108 |
2140 |
2107 |
2135 |
+16 |
756 |
16,207 |
+146 |
| Jul16 |
150701 |
2101 |
2132 |
2101 |
2129 |
+16 |
583 |
22,374 |
+22 |
| Sep16 |
150701 |
2101 |
2125 |
2100 |
2122 |
+18 |
96 |
6,508 |
+23 |
| Total Volume and Open Interest |
14,887 |
292,005 |
-766 |
| London Sugar(LCE) |
| Aug15 |
150701 |
372.30 |
374.60 |
369.60 |
370.10 |
-0.20 |
3,533 |
26,490 |
-1,119 |
| Oct15 |
150701 |
365.00 |
367.90 |
363.70 |
364.40 |
-0.20 |
2,763 |
27,443 |
+531 |
| Dec15 |
150701 |
365.30 |
367.00 |
363.10 |
363.80 |
-0.40 |
478 |
15,914 |
+65 |
| Mar16 |
150701 |
367.50 |
368.50 |
364.80 |
365.90 |
unch |
644 |
12,958 |
+265 |
| May16 |
150701 |
370.30 |
372.60 |
368.80 |
370.70 |
+0.50 |
163 |
4,706 |
+36 |
| Total Volume and Open Interest |
7,757 |
90,760 |
-199 |
| Cotton(ICE) |
| Jul15 |
150701 |
67.01 |
67.01 |
66.09 |
66.09 |
-1.42 |
33 |
212 |
-59 |
| Oct15 |
150701 |
68.60 |
68.60 |
66.81 |
67.30 |
-1.61 |
49 |
324 |
+20 |
| Dec15 |
150701 |
67.68 |
68.00 |
66.56 |
67.54 |
-0.37 |
23,266 |
155,981 |
+459 |
| Mar16 |
150701 |
67.05 |
67.57 |
66.50 |
67.46 |
+0.17 |
3,094 |
15,312 |
+772 |
| May16 |
150701 |
66.69 |
67.29 |
66.50 |
67.24 |
+0.34 |
149 |
1,655 |
+21 |
| Jul16 |
150701 |
66.32 |
67.00 |
66.12 |
67.00 |
+0.59 |
285 |
2,631 |
+81 |
| Total Volume and Open Interest |
26,923 |
177,497 |
+1,336 |
| Lumber(CME) |
| Jul15 |
150701 |
289.0 |
289.2 |
288.0 |
288.0 |
-0.3 |
116 |
939 |
-83 |
| Sep15 |
150701 |
285.3 |
286.4 |
284.4 |
284.7 |
-0.6 |
236 |
2,717 |
+10 |
| Nov15 |
150701 |
283.8 |
284.4 |
283.0 |
283.1 |
-0.2 |
19 |
463 |
-4 |
| Jan16 |
150701 |
293.3 |
293.8 |
291.9 |
293.3 |
+1.3 |
3 |
66 |
+0 |
| Total Volume and Open Interest |
374 |
4,206 |
-77 |
| Crude Oil(NYM) |
| Aug15 |
150701 |
58.98 |
58.98 |
56.68 |
56.96 |
-2.51 |
286,035 |
331,764 |
-562 |
| Sep15 |
150701 |
59.34 |
59.35 |
57.11 |
57.37 |
-2.46 |
59,219 |
274,514 |
+2,574 |
| Oct15 |
150701 |
59.53 |
59.57 |
57.46 |
57.70 |
-2.40 |
23,007 |
112,337 |
+695 |
| Nov15 |
150701 |
60.08 |
60.08 |
57.88 |
58.12 |
-2.32 |
12,931 |
76,501 |
+689 |
| Dec15 |
150701 |
60.26 |
60.26 |
58.30 |
58.55 |
-2.23 |
30,918 |
229,853 |
-2,894 |
| Jan16 |
150701 |
60.46 |
60.46 |
58.77 |
58.93 |
-2.15 |
5,027 |
71,546 |
-391 |
| Feb16 |
150701 |
60.66 |
60.69 |
59.10 |
59.22 |
-2.07 |
2,657 |
34,450 |
+69 |
| Mar16 |
150701 |
60.95 |
60.95 |
59.30 |
59.46 |
-1.99 |
6,417 |
60,418 |
+345 |
| Apr16 |
150701 |
60.71 |
60.71 |
59.64 |
59.69 |
-1.91 |
1,709 |
21,052 |
+178 |
| May16 |
150701 |
60.75 |
60.75 |
59.75 |
59.92 |
-1.83 |
975 |
19,415 |
+85 |
| Jun16 |
150701 |
61.34 |
61.42 |
59.98 |
60.16 |
-1.75 |
9,634 |
76,814 |
+1,223 |
| Jul16 |
150701 |
61.15 |
61.15 |
60.31 |
60.33 |
-1.66 |
875 |
18,011 |
-61 |
| Aug16 |
150701 |
61.27 |
61.30 |
60.47 |
60.50 |
-1.57 |
536 |
13,110 |
+102 |
| Sep16 |
150701 |
61.42 |
61.42 |
60.65 |
60.68 |
-1.49 |
2,028 |
34,938 |
+583 |
| Oct16 |
150701 |
60.91 |
60.91 |
60.87 |
60.91 |
-1.40 |
221 |
13,842 |
+8 |
| Nov16 |
150701 |
61.15 |
61.15 |
61.11 |
61.15 |
-1.33 |
272 |
15,112 |
+15 |
| Total Volume and Open Interest |
460,093 |
1,667,358 |
+3,019 |
| e-miNY Crude Oil(NYM) |
| Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
| Aug15 |
150701 |
59.050 |
59.050 |
56.675 |
56.950 |
-2.525 |
7,040 |
2,294 |
-71 |
| Sep15 |
150701 |
59.150 |
59.250 |
57.125 |
57.375 |
-2.450 |
688 |
1,145 |
-148 |
| Oct15 |
150701 |
59.100 |
59.300 |
57.500 |
57.700 |
-2.400 |
361 |
507 |
+170 |
| Nov15 |
150701 |
59.525 |
59.525 |
58.075 |
58.125 |
-2.325 |
96 |
721 |
+42 |
| Dec15 |
150701 |
59.875 |
59.875 |
58.500 |
58.550 |
-2.225 |
104 |
996 |
+45 |
| Jan16 |
150701 |
58.925 |
58.925 |
58.925 |
58.925 |
-2.150 |
2 |
13 |
+1 |
| Feb16 |
150701 |
59.225 |
59.225 |
59.225 |
59.225 |
-2.075 |
0 |
8 |
+0 |
| Mar16 |
150701 |
59.450 |
59.450 |
59.450 |
59.450 |
-2.000 |
0 |
6 |
+0 |
| Apr16 |
150701 |
59.700 |
59.700 |
59.675 |
59.700 |
-1.900 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
8,291 |
5,763 |
+39 |
| NY Harbor ULSD(NYM) |
| Aug15 |
150701 |
188.35 |
188.35 |
183.16 |
183.93 |
-5.06 |
65,121 |
87,068 |
+2,460 |
| Sep15 |
150701 |
189.04 |
189.50 |
184.72 |
185.46 |
-4.97 |
18,008 |
64,940 |
-1,718 |
| Oct15 |
150701 |
190.57 |
191.06 |
186.52 |
187.25 |
-4.99 |
10,891 |
33,020 |
+970 |
| Nov15 |
150701 |
192.43 |
192.86 |
188.44 |
189.10 |
-4.99 |
6,806 |
27,248 |
-360 |
| Dec15 |
150701 |
194.51 |
194.90 |
190.41 |
190.79 |
-4.98 |
11,738 |
46,725 |
+861 |
| Jan16 |
150701 |
194.79 |
195.71 |
192.15 |
192.22 |
-4.95 |
2,142 |
18,597 |
+401 |
| Feb16 |
150701 |
195.38 |
195.74 |
192.69 |
192.69 |
-4.91 |
1,056 |
12,948 |
+26 |
| Mar16 |
150701 |
194.70 |
195.92 |
192.17 |
192.24 |
-4.85 |
1,645 |
17,974 |
+487 |
| Apr16 |
150701 |
193.75 |
193.75 |
191.00 |
191.03 |
-4.75 |
645 |
8,446 |
+126 |
| May16 |
150701 |
193.72 |
193.72 |
191.00 |
191.01 |
-4.69 |
398 |
5,309 |
+18 |
| Jun16 |
150701 |
194.00 |
194.40 |
190.83 |
191.59 |
-4.60 |
1,123 |
15,747 |
+148 |
| Jul16 |
150701 |
192.32 |
192.69 |
192.32 |
192.69 |
-4.52 |
318 |
2,222 |
+53 |
| Aug16 |
150701 |
193.87 |
193.87 |
193.87 |
193.87 |
-4.42 |
255 |
2,753 |
+99 |
| Sep16 |
150701 |
195.03 |
195.03 |
195.03 |
195.03 |
-4.38 |
179 |
3,129 |
-20 |
| Total Volume and Open Interest |
140,565 |
366,392 |
-4,657 |
| RBOB Gasoline(NYM) |
| Aug15 |
150701 |
204.51 |
204.52 |
199.85 |
200.68 |
-4.26 |
54,579 |
100,803 |
-1,583 |
| Sep15 |
150701 |
198.73 |
199.27 |
195.22 |
196.00 |
-3.97 |
22,981 |
71,188 |
-854 |
| Oct15 |
150701 |
180.41 |
181.33 |
177.30 |
177.98 |
-4.06 |
10,501 |
41,882 |
-554 |
| Nov15 |
150701 |
175.98 |
176.19 |
172.21 |
172.64 |
-4.03 |
6,414 |
40,397 |
-226 |
| Dec15 |
150701 |
172.76 |
172.95 |
169.13 |
169.57 |
-3.98 |
6,850 |
48,133 |
-109 |
| Jan16 |
150701 |
170.50 |
171.69 |
168.41 |
168.78 |
-3.91 |
1,596 |
14,419 |
+39 |
| Feb16 |
150701 |
170.35 |
170.35 |
168.75 |
169.21 |
-3.90 |
610 |
6,334 |
+174 |
| Mar16 |
150701 |
172.80 |
172.96 |
170.18 |
170.51 |
-3.84 |
474 |
7,942 |
+15 |
| Apr16 |
150701 |
190.78 |
190.78 |
189.78 |
189.87 |
-3.85 |
578 |
4,656 |
+210 |
| May16 |
150701 |
191.77 |
191.77 |
190.34 |
190.34 |
-3.87 |
376 |
6,065 |
+196 |
| Total Volume and Open Interest |
127,074 |
374,768 |
-8,002 |
| e-miNY RBOB Gasoline(NYM) |
| Aug15 |
150701 |
200.70 |
200.70 |
200.70 |
200.70 |
-4.20 |
|
|
|
| Sep15 |
150701 |
196.00 |
196.00 |
196.00 |
196.00 |
-4.00 |
|
|
|
| Oct15 |
150701 |
178.00 |
178.00 |
177.98 |
178.00 |
-4.00 |
|
|
|
| Nov15 |
150701 |
172.60 |
172.64 |
172.60 |
172.60 |
-4.10 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Aug15 |
150701 |
2.816 |
2.856 |
2.761 |
2.783 |
-0.049 |
123,712 |
209,344 |
-3,406 |
| Sep15 |
150701 |
2.842 |
2.865 |
2.777 |
2.799 |
-0.043 |
26,289 |
200,830 |
+2,115 |
| Oct15 |
150701 |
2.869 |
2.891 |
2.809 |
2.831 |
-0.038 |
29,405 |
142,823 |
-1,546 |
| Nov15 |
150701 |
2.970 |
2.986 |
2.910 |
2.932 |
-0.033 |
18,813 |
97,403 |
+604 |
| Dec15 |
150701 |
3.135 |
3.153 |
3.084 |
3.104 |
-0.030 |
15,890 |
66,607 |
+1,524 |
| Jan16 |
150701 |
3.251 |
3.262 |
3.194 |
3.214 |
-0.027 |
17,283 |
76,374 |
+1,240 |
| Feb16 |
150701 |
3.241 |
3.255 |
3.195 |
3.213 |
-0.025 |
2,187 |
17,071 |
-170 |
| Mar16 |
150701 |
3.173 |
3.215 |
3.158 |
3.173 |
-0.024 |
5,996 |
50,403 |
-619 |
| Apr16 |
150701 |
3.026 |
3.068 |
3.018 |
3.032 |
-0.017 |
5,396 |
45,374 |
-713 |
| May16 |
150701 |
3.061 |
3.065 |
3.034 |
3.039 |
-0.017 |
740 |
14,616 |
+28 |
| Jun16 |
150701 |
3.088 |
3.099 |
3.065 |
3.073 |
-0.017 |
527 |
12,113 |
-68 |
| Jul16 |
150701 |
3.128 |
3.137 |
3.100 |
3.112 |
-0.016 |
423 |
10,471 |
-12 |
| Aug16 |
150701 |
3.126 |
3.129 |
3.114 |
3.128 |
-0.015 |
103 |
8,963 |
-16 |
| Sep16 |
150701 |
3.124 |
3.124 |
3.115 |
3.123 |
-0.013 |
26 |
7,616 |
-45 |
| Oct16 |
150701 |
3.162 |
3.162 |
3.139 |
3.153 |
-0.013 |
123 |
14,479 |
-6 |
| Nov16 |
150701 |
3.230 |
3.233 |
3.230 |
3.233 |
-0.012 |
15 |
5,343 |
-3 |
| Total Volume and Open Interest |
247,427 |
1,032,976 |
-624 |
| Brent Crude Oil(ICE) |
| Aug15 |
150701 |
63.02 |
63.35 |
61.84 |
62.01 |
-1.58 |
266,549 |
258,860 |
+6,831 |
| Sep15 |
150701 |
63.60 |
63.85 |
62.27 |
62.47 |
-1.67 |
154,221 |
329,908 |
+594 |
| Oct15 |
150701 |
64.15 |
64.35 |
62.76 |
62.96 |
-1.71 |
64,191 |
152,759 |
+11,642 |
| Nov15 |
150701 |
64.69 |
64.86 |
63.30 |
63.50 |
-1.72 |
32,373 |
90,881 |
+2,273 |
| Dec15 |
150701 |
65.26 |
65.39 |
63.82 |
64.02 |
-1.73 |
81,007 |
248,782 |
+583 |
| Jan16 |
150701 |
65.62 |
65.78 |
64.31 |
64.48 |
-1.72 |
10,804 |
70,821 |
+1,058 |
| Feb16 |
150701 |
65.97 |
66.16 |
64.67 |
64.85 |
-1.70 |
7,708 |
57,072 |
+1,726 |
| Mar16 |
150701 |
66.42 |
66.43 |
64.98 |
65.16 |
-1.66 |
11,958 |
75,679 |
+1,696 |
| Apr16 |
150701 |
66.55 |
66.74 |
65.31 |
65.49 |
-1.62 |
3,425 |
44,826 |
+251 |
| May16 |
150701 |
65.81 |
65.81 |
65.81 |
65.81 |
-1.57 |
1,794 |
24,979 |
+314 |
| Jun16 |
150701 |
67.29 |
67.29 |
65.95 |
66.13 |
-1.52 |
12,501 |
75,625 |
+1,304 |
| Jul16 |
150701 |
66.41 |
66.41 |
66.41 |
66.41 |
-1.46 |
1,313 |
20,470 |
-169 |
| Aug16 |
150701 |
66.68 |
66.68 |
66.68 |
66.68 |
-1.40 |
779 |
19,335 |
+110 |
| Sep16 |
150701 |
66.95 |
66.95 |
66.95 |
66.95 |
-1.34 |
2,484 |
27,176 |
+99 |
| Total Volume and Open Interest |
687,173 |
1,808,723 |
+32,985 |
| Gas Oil(ICE) |
| Jul15 |
150701 |
575.50 |
578.25 |
564.25 |
572.25 |
-1.50 |
51,663 |
118,883 |
-6,689 |
| Aug15 |
150701 |
574.25 |
580.50 |
566.25 |
574.50 |
-1.50 |
91,767 |
165,392 |
+6,849 |
| Sep15 |
150701 |
580.75 |
583.50 |
569.75 |
577.50 |
-2.00 |
31,235 |
89,313 |
-84 |
| Oct15 |
150701 |
585.00 |
588.25 |
574.75 |
582.25 |
-2.50 |
22,476 |
91,724 |
-663 |
| Nov15 |
150701 |
587.25 |
590.50 |
577.50 |
584.75 |
-2.50 |
13,723 |
57,380 |
+2,363 |
| Dec15 |
150701 |
589.75 |
592.00 |
579.25 |
586.25 |
-2.75 |
29,040 |
105,816 |
-1,795 |
| Jan16 |
150701 |
591.00 |
594.50 |
582.25 |
588.75 |
-3.00 |
6,074 |
26,611 |
+958 |
| Feb16 |
150701 |
594.25 |
594.25 |
585.50 |
591.50 |
-3.00 |
2,923 |
18,492 |
+864 |
| Mar16 |
150701 |
596.25 |
598.25 |
587.25 |
593.25 |
-3.25 |
2,537 |
21,908 |
+90 |
| Apr16 |
150701 |
596.25 |
599.50 |
589.75 |
594.50 |
-3.25 |
1,172 |
14,226 |
+306 |
| Total Volume and Open Interest |
264,614 |
821,195 |
+5,071 |
| Ethanol(CBOT) |
| Jul15 |
150701 |
1.632 |
1.632 |
1.609 |
1.609 |
-0.003 |
273 |
125 |
-155 |
| Aug15 |
150701 |
1.602 |
1.655 |
1.594 |
1.625 |
-0.002 |
529 |
2,703 |
+112 |
| Sep15 |
150701 |
1.615 |
1.615 |
1.608 |
1.613 |
unch |
155 |
1,096 |
+61 |
| Oct15 |
150701 |
1.584 |
1.620 |
1.584 |
1.602 |
unch |
132 |
550 |
-16 |
| Nov15 |
150701 |
1.570 |
1.582 |
1.570 |
1.582 |
-0.005 |
164 |
349 |
-28 |
| Dec15 |
150701 |
1.568 |
1.568 |
1.568 |
1.568 |
-0.001 |
134 |
1,720 |
+74 |
| Jan16 |
150701 |
1.562 |
1.562 |
1.549 |
1.549 |
-0.002 |
8 |
383 |
-5 |
| Feb16 |
150701 |
1.551 |
1.551 |
1.551 |
1.551 |
-0.002 |
6 |
98 |
+0 |
| Total Volume and Open Interest |
1,431 |
7,386 |
+40 |
| WTI Crude Oil(ICE) |
| Aug15 |
150701 |
58.88 |
59.00 |
56.69 |
56.96 |
-2.51 |
34,727 |
53,182 |
+1,366 |
| Sep15 |
150701 |
59.24 |
59.36 |
57.17 |
57.37 |
-2.46 |
21,952 |
58,615 |
+1,106 |
| Oct15 |
150701 |
59.54 |
59.64 |
57.54 |
57.70 |
-2.40 |
12,294 |
30,053 |
+359 |
| Nov15 |
150701 |
59.88 |
59.98 |
57.96 |
58.12 |
-2.32 |
4,985 |
12,571 |
+608 |
| Dec15 |
150701 |
60.22 |
60.32 |
58.35 |
58.55 |
-2.23 |
12,290 |
89,903 |
-457 |
| Jan16 |
150701 |
59.91 |
59.91 |
58.92 |
58.93 |
-2.15 |
2,594 |
11,811 |
+75 |
| Feb16 |
150701 |
60.44 |
60.44 |
59.13 |
59.22 |
-2.07 |
980 |
2,765 |
+223 |
| Mar16 |
150701 |
60.21 |
60.27 |
59.36 |
59.46 |
-1.99 |
454 |
8,199 |
+35 |
| Apr16 |
150701 |
60.49 |
60.49 |
59.69 |
59.69 |
-1.91 |
538 |
3,287 |
+20 |
| May16 |
150701 |
59.92 |
59.92 |
59.92 |
59.92 |
-1.83 |
31 |
3,151 |
-5 |
| Jun16 |
150701 |
61.02 |
61.02 |
59.99 |
60.16 |
-1.75 |
1,356 |
20,498 |
-211 |
| Jul16 |
150701 |
60.33 |
60.33 |
60.33 |
60.33 |
-1.66 |
19 |
1,135 |
+1 |
| Aug16 |
150701 |
60.50 |
60.50 |
60.50 |
60.50 |
-1.57 |
9 |
1,879 |
+8 |
| Sep16 |
150701 |
60.68 |
60.68 |
60.68 |
60.68 |
-1.49 |
7 |
3,028 |
+4 |
| Oct16 |
150701 |
60.91 |
60.91 |
60.91 |
60.91 |
-1.40 |
7 |
747 |
+5 |
| Nov16 |
150701 |
61.15 |
61.15 |
61.15 |
61.15 |
-1.33 |
19 |
1,311 |
-14 |
| Total Volume and Open Interest |
96,047 |
383,328 |
+3,434 |
| US Dollar Index(ICE) |
| Sep15 |
150701 |
95.795 |
96.555 |
95.640 |
96.510 |
+0.850 |
72,735 |
82,257 |
-3,080 |
| Dec15 |
150701 |
96.125 |
96.900 |
96.000 |
96.860 |
+0.850 |
931 |
2,461 |
-72 |
| Mar16 |
150701 |
96.915 |
97.150 |
96.885 |
97.150 |
+0.850 |
51 |
342 |
+16 |
| Total Volume and Open Interest |
73,717 |
85,079 |
-3,136 |
| Australian Dollar(CME) |
| Sep15 |
150701 |
76.72 |
77.08 |
76.07 |
76.14 |
-0.71 |
86,785 |
119,675 |
-5,695 |
| Dec15 |
150701 |
76.51 |
76.60 |
75.76 |
75.78 |
-0.71 |
32 |
136 |
-2 |
| Mar16 |
150701 |
75.45 |
75.45 |
75.45 |
75.45 |
-0.70 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
86,817 |
119,829 |
-5,697 |
| British Pound(CME) |
| Sep15 |
150701 |
156.92 |
157.30 |
155.80 |
155.93 |
-1.32 |
110,186 |
185,428 |
+1,597 |
| Dec15 |
150701 |
156.81 |
157.00 |
155.75 |
155.84 |
-1.32 |
129 |
200 |
+7 |
| Mar16 |
150701 |
155.77 |
155.77 |
155.77 |
155.77 |
-1.31 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
110,315 |
185,681 |
+1,604 |
| Canadian Dollar(CME) |
| Sep15 |
150701 |
79.96 |
80.01 |
79.29 |
79.34 |
-0.64 |
74,763 |
81,682 |
-96 |
| Dec15 |
150701 |
79.93 |
79.93 |
79.25 |
79.27 |
-0.64 |
237 |
3,571 |
+8 |
| Mar16 |
150701 |
79.60 |
79.60 |
79.24 |
79.24 |
-0.63 |
4 |
569 |
+0 |
| Jun16 |
150701 |
79.50 |
79.50 |
79.24 |
79.24 |
-0.62 |
3 |
77 |
+0 |
| Total Volume and Open Interest |
75,007 |
85,935 |
-88 |
| Japanese Yen(CME) |
| Sep15 |
150701 |
81.67 |
81.75 |
81.20 |
81.27 |
-0.56 |
165,291 |
253,756 |
+2,390 |
| Dec15 |
150701 |
81.83 |
81.83 |
81.35 |
81.40 |
-0.55 |
368 |
1,388 |
+213 |
| Mar16 |
150701 |
82.03 |
82.03 |
81.60 |
81.60 |
-0.56 |
3 |
106 |
+2 |
| Total Volume and Open Interest |
165,662 |
255,347 |
+2,605 |
| Swiss Franc(CME) |
| Sep15 |
150701 |
107.26 |
107.34 |
105.65 |
105.67 |
-1.55 |
26,575 |
21,168 |
+157 |
| Dec15 |
150701 |
107.36 |
107.36 |
106.10 |
106.10 |
-1.56 |
3 |
342 |
+0 |
| Mar16 |
150701 |
106.61 |
106.61 |
106.61 |
106.61 |
-1.57 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
26,578 |
21,534 |
+157 |
| EuroFX(CME) |
| Sep15 |
150701 |
111.44 |
111.87 |
110.54 |
110.59 |
-0.97 |
372,837 |
349,116 |
+6,238 |
| Dec15 |
150701 |
111.67 |
112.01 |
110.76 |
110.76 |
-0.97 |
1,015 |
2,760 |
+96 |
| Mar16 |
150701 |
111.68 |
111.68 |
111.00 |
111.00 |
-0.96 |
24 |
299 |
-7 |
| Total Volume and Open Interest |
373,879 |
352,322 |
+6,328 |
| Mexican Peso(CME) |
| Jul15 |
150701 |
632.75 |
632.75 |
632.75 |
632.75 |
-2.75 |
0 |
8 |
+0 |
| Aug15 |
150701 |
631.12 |
631.12 |
631.12 |
631.12 |
-2.75 |
|
|
|
| Total Volume and Open Interest |
37,510 |
112,352 |
+3,598 |
| Brazilian Real(CME) |
| Aug15 |
150701 |
318.75 |
319.00 |
314.75 |
314.75 |
-4.00 |
2,927 |
3,438 |
+1,001 |
| Sep15 |
150701 |
314.50 |
315.05 |
309.70 |
311.50 |
-3.95 |
542 |
2,322 |
+319 |
| Oct15 |
150701 |
308.20 |
308.20 |
308.20 |
308.20 |
-3.95 |
0 |
1 |
+0 |
| Nov15 |
150701 |
305.75 |
305.75 |
305.75 |
305.75 |
-3.30 |
|
|
|
| Total Volume and Open Interest |
5,309 |
17,451 |
+442 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150701 |
150~160 |
150~210 |
148~130 |
148~270 |
-2~000 |
330,270 |
478,174 |
+6,772 |
| Dec15 |
150701 |
148~130 |
149~070 |
147~070 |
147~070 |
-2~000 |
4 |
49 |
+0 |
| Mar16 |
150701 |
146~050 |
148~050 |
146~050 |
146~050 |
-2~000 |
|
|
|
| Total Volume and Open Interest |
330,274 |
478,223 |
+6,772 |
| 10-Year T-Notes(CBOT) |
| Sep15 |
150701 |
125~310 |
126~010 |
125~090 |
125~150 |
-0~225 |
1,693,467 |
2,708,872 |
-9,236 |
| Dec15 |
150701 |
125~100 |
125~100 |
124~190 |
124~190 |
-0~225 |
7 |
52 |
+0 |
| Mar16 |
150701 |
124~030 |
124~255 |
124~030 |
124~030 |
-0~225 |
|
|
|
| Total Volume and Open Interest |
1,693,474 |
2,708,924 |
-9,236 |
| 5-Year T-Notes(CBOT) |
| Sep15 |
150701 |
119~052 |
119~060 |
118~252 |
118~276 |
-0~124 |
882,562 |
2,106,042 |
-3,303 |
| Dec15 |
150701 |
118~076 |
118~202 |
118~076 |
118~076 |
-0~124 |
|
|
|
| Mar16 |
150701 |
118~076 |
118~202 |
118~076 |
118~076 |
-0~124 |
|
|
|
| Total Volume and Open Interest |
884,268 |
2,115,709 |
-2,873 |
| 2 Year T-Notes(CBOT) |
| Sep15 |
150701 |
109~144 |
109~150 |
109~104 |
109~106 |
-0~042 |
404,268 |
1,181,447 |
-20,604 |
| Dec15 |
150701 |
109~004 |
109~046 |
109~004 |
109~004 |
-0~042 |
|
|
|
| Mar16 |
150701 |
109~004 |
109~046 |
109~004 |
109~004 |
-0~042 |
|
|
|
| Total Volume and Open Interest |
404,486 |
1,185,971 |
-20,701 |
| Eurodollars(CME) |
| Sep15 |
150701 |
99.630 |
99.635 |
99.615 |
99.625 |
-0.010 |
331,235 |
1,167,638 |
+27,218 |
| Dec15 |
150701 |
99.455 |
99.460 |
99.425 |
99.435 |
-0.030 |
383,780 |
1,229,192 |
+21,680 |
| Mar16 |
150701 |
99.265 |
99.275 |
99.225 |
99.240 |
-0.040 |
236,841 |
955,517 |
-7,770 |
| Jun16 |
150701 |
99.060 |
99.065 |
99.015 |
99.025 |
-0.050 |
215,173 |
981,232 |
+11,844 |
| Sep16 |
150701 |
98.835 |
98.840 |
98.780 |
98.795 |
-0.055 |
250,815 |
902,970 |
-5,274 |
| Dec16 |
150701 |
98.610 |
98.620 |
98.550 |
98.565 |
-0.065 |
281,487 |
1,124,494 |
-2,704 |
| Mar17 |
150701 |
98.430 |
98.430 |
98.355 |
98.375 |
-0.070 |
159,676 |
715,497 |
+2,741 |
| Jun17 |
150701 |
98.250 |
98.250 |
98.165 |
98.190 |
-0.075 |
198,704 |
674,211 |
-2,170 |
| Sep17 |
150701 |
98.085 |
98.095 |
98.005 |
98.030 |
-0.080 |
183,244 |
574,252 |
+925 |
| Dec17 |
150701 |
97.945 |
97.945 |
97.850 |
97.880 |
-0.080 |
158,852 |
631,989 |
-9,362 |
| Mar18 |
150701 |
97.810 |
97.820 |
97.725 |
97.755 |
-0.080 |
104,534 |
384,736 |
-878 |
| Jun18 |
150701 |
97.690 |
97.695 |
97.600 |
97.630 |
-0.085 |
96,039 |
330,932 |
+2,800 |
| Sep18 |
150701 |
97.575 |
97.580 |
97.480 |
97.515 |
-0.085 |
80,028 |
226,646 |
+4,798 |
| Dec18 |
150701 |
97.460 |
97.465 |
97.365 |
97.400 |
-0.085 |
60,649 |
236,957 |
-2,262 |
| Mar19 |
150701 |
97.355 |
97.360 |
97.270 |
97.305 |
-0.085 |
42,573 |
142,048 |
-1,502 |
| Jun19 |
150701 |
97.260 |
97.265 |
97.170 |
97.205 |
-0.085 |
51,157 |
169,966 |
-785 |
| Sep19 |
150701 |
97.165 |
97.175 |
97.085 |
97.115 |
-0.085 |
29,566 |
107,295 |
-2,048 |
| Dec19 |
150701 |
97.075 |
97.085 |
96.990 |
97.025 |
-0.085 |
24,491 |
86,913 |
+72 |
| Total Volume and Open Interest |
2,990,949 |
11,025,268 |
+41,742 |
| Ultra T-Bond(CBOT) |
| Sep15 |
150701 |
153~16 |
153~27 |
151~06 |
151~23 |
-2~11 |
115,395 |
594,044 |
-2,379 |
| Dec15 |
150701 |
150~11 |
152~22 |
150~11 |
150~11 |
-2~11 |
|
|
|
| Mar16 |
150701 |
150~06 |
152~17 |
150~06 |
150~06 |
-2~11 |
|
|
|
| Total Volume and Open Interest |
115,395 |
594,044 |
-2,379 |
| 30 Day Federal Funds(CBOT) |
| Jul15 |
150701 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
3,057 |
171,137 |
-1,833 |
| Aug15 |
150701 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
19,002 |
149,327 |
-5,850 |
| Sep15 |
150701 |
99.835 |
99.835 |
99.825 |
99.830 |
-0.005 |
12,224 |
69,502 |
-3,535 |
| Oct15 |
150701 |
99.800 |
99.800 |
99.780 |
99.785 |
-0.015 |
26,940 |
101,792 |
-6,506 |
| Nov15 |
150701 |
99.760 |
99.765 |
99.745 |
99.750 |
-0.015 |
15,929 |
87,132 |
+3,470 |
| Dec15 |
150701 |
99.700 |
99.705 |
99.680 |
99.685 |
-0.020 |
13,396 |
61,558 |
+3,338 |
| Total Volume and Open Interest |
140,231 |
904,485 |
+7,525 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150701 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150701 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
| Mar16 |
150701 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
| Jun16 |
150701 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
| Sep16 |
150701 |
99.425 |
99.425 |
99.425 |
99.425 |
unch |
|
|
|
| Dec16 |
150701 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar17 |
150701 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
| Jun17 |
150701 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
| Sep17 |
150701 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
| Dec17 |
150701 |
99.245 |
99.245 |
99.245 |
99.245 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150701 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150701 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
4 |
+0 |
| Mar16 |
150701 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150701 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150701 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150701 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
| Mar17 |
150701 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
| Jun17 |
150701 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150701 |
146.89 |
146.98 |
146.66 |
146.66 |
-0.28 |
1,746 |
15,054 |
-24 |
| Dec15 |
150701 |
146.10 |
146.10 |
146.10 |
146.10 |
-0.28 |
0 |
1 |
+0 |
| Mar16 |
150701 |
145.54 |
145.54 |
145.54 |
145.54 |
-0.28 |
|
|
|
| Total Volume and Open Interest |
1,746 |
15,055 |
-24 |
| Euro-Bund(EUREX) |
| Sep15 |
150701 |
152.01 |
152.22 |
151.10 |
151.56 |
-0.44 |
857,855 |
1,157,453 |
-20,667 |
| Dec15 |
150701 |
152.06 |
152.22 |
151.20 |
151.63 |
-0.47 |
567 |
5,765 |
+338 |
| Mar16 |
150701 |
152.45 |
152.45 |
151.63 |
151.63 |
-0.47 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
858,422 |
1,163,221 |
-20,329 |
| Euro-Bobl(EUREX) |
| Sep15 |
150701 |
129.62 |
129.74 |
129.45 |
129.62 |
+0.04 |
541,787 |
994,605 |
-7,013 |
| Dec15 |
150701 |
127.82 |
127.82 |
127.82 |
127.82 |
+0.04 |
47 |
343 |
+22 |
| Mar16 |
150701 |
127.82 |
127.82 |
127.82 |
127.82 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
541,834 |
994,948 |
-6,991 |
| 3-Mth Euribor(EUREX) |
| Sep15 |
150701 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.005 |
30 |
13,981 |
+0 |
| Dec15 |
150701 |
99.985 |
99.985 |
99.985 |
99.985 |
+0.005 |
0 |
33,877 |
+0 |
| Mar16 |
150701 |
99.980 |
99.980 |
99.980 |
99.980 |
+0.005 |
0 |
4,831 |
+0 |
| Total Volume and Open Interest |
451 |
82,477 |
+42 |
| Long Gilt(LIFFE) |
| Sep15 |
150701 |
115~22 |
115~24 |
114~21 |
115~04 |
-0~19 |
155,207 |
394,713 |
+333 |
| Dec15 |
150701 |
114~10 |
114~10 |
114~10 |
114~10 |
-0~19 |
|
|
|
| Total Volume and Open Interest |
155,207 |
394,713 |
+333 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150701 |
99.37 |
99.37 |
99.36 |
99.37 |
unch |
37,431 |
334,272 |
-11,190 |
| Dec15 |
150701 |
99.27 |
99.28 |
99.25 |
99.26 |
-0.01 |
69,240 |
337,508 |
-3,248 |
| Mar16 |
150701 |
99.15 |
99.15 |
99.11 |
99.12 |
-0.02 |
83,477 |
283,208 |
-217 |
| Jun16 |
150701 |
98.99 |
98.99 |
98.93 |
98.95 |
-0.03 |
109,425 |
257,164 |
+1,875 |
| Sep16 |
150701 |
98.81 |
98.81 |
98.74 |
98.76 |
-0.04 |
89,665 |
244,806 |
-3,280 |
| Dec16 |
150701 |
98.64 |
98.64 |
98.56 |
98.58 |
-0.05 |
126,303 |
248,779 |
-1,368 |
| Total Volume and Open Interest |
818,047 |
2,594,513 |
-29,539 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150701 |
99.990 |
99.995 |
99.980 |
99.990 |
+0.005 |
144,602 |
425,903 |
-15,707 |
| Dec15 |
150701 |
99.975 |
99.990 |
99.975 |
99.985 |
+0.005 |
71,114 |
343,372 |
+5,311 |
| Mar16 |
150701 |
99.980 |
99.990 |
99.975 |
99.980 |
+0.005 |
65,332 |
286,674 |
-6,507 |
| Total Volume and Open Interest |
759,292 |
3,125,981 |
-62,543 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150701 |
97.89 |
97.89 |
97.88 |
97.89 |
unch |
27,909 |
206,539 |
+11 |
| Dec15 |
150701 |
97.91 |
97.92 |
97.90 |
97.92 |
unch |
29,775 |
170,893 |
-510 |
| Mar16 |
150701 |
97.90 |
97.92 |
97.89 |
97.92 |
+0.01 |
23,055 |
132,138 |
+1,418 |
| Jun16 |
150701 |
97.87 |
97.89 |
97.85 |
97.89 |
+0.02 |
10,460 |
125,880 |
+892 |
| Sep16 |
150701 |
97.80 |
97.84 |
97.79 |
97.83 |
+0.02 |
9,495 |
67,408 |
-850 |
| Dec16 |
150701 |
97.72 |
97.76 |
97.69 |
97.75 |
+0.03 |
6,198 |
56,954 |
+2,215 |
| Mar17 |
150701 |
97.62 |
97.66 |
97.61 |
97.66 |
+0.03 |
4,475 |
36,157 |
+624 |
| Jun17 |
150701 |
97.52 |
97.57 |
97.51 |
97.57 |
+0.04 |
894 |
24,571 |
-253 |
| Sep17 |
150701 |
97.43 |
97.47 |
97.42 |
97.47 |
+0.05 |
389 |
8,328 |
+366 |
| Dec17 |
150701 |
97.33 |
97.37 |
97.32 |
97.37 |
+0.04 |
1 |
2,507 |
+0 |
| Total Volume and Open Interest |
112,860 |
833,330 |
+3,884 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150701 |
96.95 |
96.98 |
96.89 |
96.95 |
unch |
103,843 |
650,361 |
+3,101 |
| Dec15 |
150701 |
96.95 |
96.95 |
96.95 |
96.95 |
unch |
|
|
|
| Total Volume and Open Interest |
103,843 |
650,361 |
+3,101 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150701 |
97.92 |
97.94 |
97.88 |
97.94 |
+0.02 |
236,637 |
600,009 |
+13,833 |
| Dec15 |
150701 |
97.94 |
97.94 |
97.94 |
97.94 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
236,637 |
600,009 |
+13,833 |
| Gold(CMX) |
| Aug15 |
150701 |
1172.4 |
1174.4 |
1166.7 |
1169.3 |
-2.5 |
145,708 |
286,114 |
-116 |
| Oct15 |
150701 |
1171.6 |
1175.3 |
1167.8 |
1170.4 |
-2.4 |
1,438 |
14,540 |
+327 |
| Dec15 |
150701 |
1174.6 |
1176.5 |
1169.1 |
1171.6 |
-2.4 |
3,478 |
78,797 |
+987 |
| Feb16 |
150701 |
1176.5 |
1176.5 |
1170.6 |
1172.7 |
-2.4 |
413 |
15,707 |
+57 |
| Apr16 |
150701 |
1172.5 |
1175.8 |
1172.2 |
1174.0 |
-2.4 |
398 |
12,277 |
+7 |
| Jun16 |
150701 |
1175.5 |
1175.9 |
1175.0 |
1175.3 |
-2.3 |
191 |
9,548 |
-19 |
| Aug16 |
150701 |
1178.2 |
1178.2 |
1176.7 |
1176.7 |
-2.2 |
37 |
1,415 |
-5 |
| Oct16 |
150701 |
1178.4 |
1178.4 |
1178.4 |
1178.4 |
-2.1 |
0 |
1,317 |
+0 |
| Dec16 |
150701 |
1182.3 |
1182.3 |
1178.0 |
1180.3 |
-2.1 |
69 |
10,352 |
+12 |
| Feb17 |
150701 |
1182.5 |
1182.5 |
1182.5 |
1182.5 |
-2.1 |
0 |
152 |
+0 |
| Apr17 |
150701 |
1184.7 |
1184.7 |
1184.7 |
1184.7 |
-2.2 |
1 |
3 |
+0 |
| Jun17 |
150701 |
1187.0 |
1187.0 |
1187.0 |
1187.0 |
-2.3 |
0 |
3,331 |
+0 |
| Total Volume and Open Interest |
151,909 |
443,223 |
+1,216 |
| Silver(CMX) |
| Jul15 |
150701 |
1563.5 |
1564.0 |
1549.0 |
1555.2 |
+0.1 |
19,508 |
2,699 |
-9,525 |
| Sep15 |
150701 |
1561.5 |
1568.5 |
1550.0 |
1557.7 |
-0.4 |
52,415 |
137,701 |
+9,290 |
| Dec15 |
150701 |
1568.0 |
1572.0 |
1556.0 |
1563.3 |
-0.3 |
1,999 |
35,870 |
+247 |
| Mar16 |
150701 |
1576.5 |
1576.5 |
1563.0 |
1568.1 |
unch |
61 |
6,245 |
-4 |
| May16 |
150701 |
1565.5 |
1571.4 |
1565.5 |
1571.0 |
+0.2 |
6 |
919 |
-1 |
| Jul16 |
150701 |
1574.0 |
1575.0 |
1570.5 |
1574.0 |
+0.4 |
4 |
4,418 |
+0 |
| Sep16 |
150701 |
1577.0 |
1577.4 |
1577.0 |
1577.0 |
+0.4 |
2 |
171 |
+1 |
| Total Volume and Open Interest |
74,142 |
196,198 |
+34 |
| Platinum(NYMEX) |
| Jul15 |
150701 |
1085.2 |
1086.9 |
1080.5 |
1086.9 |
+8.3 |
5,442 |
821 |
-3,700 |
| Oct15 |
150701 |
1081.7 |
1091.1 |
1080.3 |
1087.8 |
+8.3 |
18,369 |
76,618 |
+3,175 |
| Jan16 |
150701 |
1085.2 |
1091.0 |
1084.4 |
1089.2 |
+8.2 |
174 |
653 |
+81 |
| Apr16 |
150701 |
1091.5 |
1091.5 |
1091.5 |
1091.5 |
+8.2 |
9 |
23 |
+5 |
| Total Volume and Open Interest |
24,005 |
78,129 |
-442 |
| Palladium(NYMEX) |
| Sep15 |
150701 |
674.65 |
702.25 |
673.35 |
701.20 |
+28.55 |
3,781 |
35,655 |
+471 |
| Dec15 |
150701 |
677.60 |
702.75 |
677.60 |
701.95 |
+28.60 |
83 |
1,125 |
+81 |
| Mar16 |
150701 |
702.75 |
702.75 |
702.75 |
702.75 |
+28.60 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
3,910 |
36,840 |
+598 |
| Copper(CMX) |
| Jul15 |
150701 |
262.25 |
264.20 |
261.50 |
263.55 |
+1.20 |
6,773 |
5,950 |
-2,306 |
| Sep15 |
150701 |
261.45 |
264.95 |
260.25 |
263.05 |
+1.55 |
53,106 |
121,564 |
+2,022 |
| Dec15 |
150701 |
262.25 |
265.35 |
261.05 |
263.70 |
+1.45 |
4,311 |
25,139 |
-200 |
| Mar16 |
150701 |
263.15 |
265.90 |
262.20 |
264.35 |
+1.40 |
411 |
7,381 |
+52 |
| May16 |
150701 |
263.30 |
264.85 |
262.90 |
264.85 |
+1.35 |
93 |
610 |
+21 |
| Total Volume and Open Interest |
65,522 |
167,715 |
-515 |
| DJIA Index(CBOT) |
| Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
| Total Volume and Open Interest |
184 |
11,634 |
+35 |
| E-mini DJIA Index(CBOT) |
| Sep15 |
150701 |
17540 |
17714 |
17532 |
17671 |
+148 |
225,524 |
96,297 |
-357 |
| Dec15 |
150701 |
17500 |
17632 |
17500 |
17594 |
+148 |
71 |
116 |
+17 |
| Mar16 |
150701 |
17512 |
17512 |
17512 |
17512 |
+148 |
0 |
1 |
+0 |
| Jun16 |
150701 |
17430 |
17430 |
17430 |
17430 |
+148 |
|
|
|
| Total Volume and Open Interest |
225,595 |
96,414 |
-340 |
| S & P 500(CME) |
| Sep15 |
150701 |
2055.00 |
2077.40 |
2055.00 |
2070.90 |
+16.50 |
15,559 |
93,805 |
+651 |
| Dec15 |
150701 |
2063.20 |
2065.60 |
2063.20 |
2063.20 |
+16.60 |
2,638 |
2,487 |
+21 |
| Mar16 |
150701 |
2057.80 |
2060.20 |
2057.80 |
2057.80 |
+16.60 |
0 |
100 |
+0 |
| Jun16 |
150701 |
2053.20 |
2055.60 |
2053.20 |
2053.20 |
+16.60 |
0 |
540 |
+0 |
| Total Volume and Open Interest |
18,197 |
96,933 |
+672 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150701 |
2054.50 |
2077.50 |
2054.50 |
2071.00 |
+16.50 |
2,292,340 |
2,614,259 |
+87,610 |
| Dec15 |
150701 |
2049.50 |
2069.50 |
2048.75 |
2063.25 |
+16.75 |
3,498 |
23,865 |
+817 |
| Total Volume and Open Interest |
2,295,930 |
2,639,773 |
+88,489 |
| NASDAQ 100(CME) |
| Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
| Total Volume and Open Interest |
563 |
16,224 |
-30 |
| NASDAQ 100 E-Mini(Globex) |
| Sep15 |
150701 |
4392.80 |
4441.80 |
4392.00 |
4422.00 |
+31.70 |
334,972 |
320,739 |
-13,236 |
| Dec15 |
150701 |
4410.00 |
4433.80 |
4395.80 |
4415.80 |
+31.30 |
50 |
66 |
+7 |
| Total Volume and Open Interest |
335,026 |
320,830 |
-13,225 |
| S & P Midcap 400(CME) |
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Total Volume and Open Interest |
0 |
957 |
+0 |
| Volatility Index(CBOE) |
| Jul15 |
150701 |
17.30 |
17.35 |
15.75 |
15.93 |
-1.40 |
198,317 |
169,032 |
-3,976 |
| Aug15 |
150701 |
17.35 |
17.35 |
16.10 |
16.18 |
-1.20 |
106,063 |
83,962 |
+302 |
| Sep15 |
150701 |
17.60 |
17.60 |
16.55 |
16.58 |
-1.05 |
35,355 |
32,661 |
+513 |
| Oct15 |
150701 |
17.95 |
17.95 |
16.90 |
16.93 |
-1.00 |
21,656 |
27,619 |
+209 |
| Total Volume and Open Interest |
384,211 |
359,297 |
-3,123 |
| Russell 2000(ICE) |
| Sep15 |
150701 |
1252.60 |
1263.30 |
1245.80 |
1251.50 |
+1.10 |
132,203 |
357,423 |
-2,865 |
| Dec15 |
150701 |
1247.00 |
1247.00 |
1247.00 |
1247.00 |
+1.10 |
13 |
4 |
+2 |
| Mar16 |
150701 |
1242.50 |
1242.50 |
1242.50 |
1242.50 |
+1.10 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
132,216 |
357,428 |
-2,863 |
| Nikkei 225(CME) |
| Sep15 |
150701 |
20305 |
20660 |
20295 |
20610 |
+355 |
24,942 |
56,607 |
+1,238 |
| Dec15 |
150701 |
20605 |
20605 |
20585 |
20585 |
+355 |
49 |
43 |
+12 |
| Total Volume and Open Interest |
24,991 |
56,650 |
+1,250 |
| Nikkei 225(SGX) |
| Sep15 |
150701 |
20250 |
20420 |
20165 |
20410 |
+120 |
145,512 |
275,046 |
+2,005 |
| Dec15 |
150701 |
20100 |
20315 |
20100 |
20315 |
+115 |
57 |
13,190 |
+14 |
| Mar16 |
150701 |
20295 |
20295 |
20295 |
20295 |
+120 |
3 |
3 |
+3 |
| Total Volume and Open Interest |
146,473 |
297,379 |
+2,606 |
| CAC 40(EURONEXT) |
| Jul15 |
150701 |
4840.0 |
4941.5 |
4809.5 |
4881.0 |
+94.5 |
188,125 |
286,988 |
-2,271 |
| Aug15 |
150701 |
4835.5 |
4926.0 |
4830.0 |
4882.0 |
+94.5 |
118 |
682 |
+1 |
| Sep15 |
150701 |
4843.0 |
4939.0 |
4814.0 |
4882.0 |
+94.5 |
888 |
7,455 |
+111 |
| Total Volume and Open Interest |
189,131 |
295,221 |
-2,159 |
| Hang Seng Index(HKFE) |
| Jul15 |
150630 |
25917 |
26496 |
25870 |
26204 |
+284 |
66,711 |
106,187 |
+19,563 |
| Aug15 |
150630 |
25704 |
26439 |
25704 |
26171 |
|
|
|
|
| Sep15 |
150630 |
25862 |
26388 |
25500 |
26115 |
+298 |
1,669 |
5,912 |
+450 |
| Total Volume and Open Interest |
177,792 |
149,476 |
-2,496 |
| DAX(EUREX) |
| Sep15 |
150701 |
11079.0 |
11287.5 |
10978.5 |
11167.5 |
+166.0 |
159,056 |
155,898 |
-1,148 |
| Dec15 |
150701 |
11091.0 |
11285.0 |
11012.5 |
11173.0 |
+166.0 |
450 |
3,409 |
-34 |
| Mar16 |
150701 |
11160.0 |
11281.0 |
11160.0 |
11186.5 |
+166.0 |
35 |
90 |
+12 |
| Total Volume and Open Interest |
159,541 |
159,397 |
-1,170 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150701 |
6494.00 |
6585.50 |
6494.00 |
6547.00 |
+53.00 |
141,782 |
585,113 |
+3,281 |
| Dec15 |
150701 |
6487.00 |
6542.50 |
6475.00 |
6520.50 |
+51.00 |
46 |
1,622 |
-7 |
| Mar16 |
150701 |
6470.50 |
6470.50 |
6470.50 |
6470.50 |
+51.00 |
|
|
|
| Total Volume and Open Interest |
141,828 |
586,735 |
+3,274 |
| SPI 200(SFE) |
| Sep15 |
150701 |
5389.0 |
5481.0 |
5355.0 |
5478.0 |
+81.0 |
43,399 |
228,982 |
-3,796 |
| Dec15 |
150701 |
5379.0 |
5470.0 |
5379.0 |
5470.0 |
+81.0 |
100 |
2,574 |
+75 |
| Mar16 |
150701 |
5419.0 |
5419.0 |
5419.0 |
5419.0 |
+81.0 |
0 |
1,255 |
+0 |
| Total Volume and Open Interest |
43,557 |
236,036 |
-3,743 |
| FTSE MIB(ISE) |
| Sep15 |
150701 |
22610.00 |
23145.00 |
22570.00 |
22960.00 |
+387.00 |
51,676 |
50,846 |
-1,745 |
| Dec15 |
150701 |
22560.00 |
23030.00 |
22550.00 |
22885.00 |
+384.00 |
211 |
159 |
-42 |
| Mar16 |
150701 |
22892.00 |
22892.00 |
22892.00 |
22892.00 |
+384.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
51,887 |
51,006 |
-1,787 |
| KOSPI 200(KFE) |
| Sep15 |
150701 |
252.20 |
255.75 |
251.50 |
255.75 |
+3.50 |
163,957 |
101,481 |
-467 |
| Dec15 |
150701 |
252.80 |
256.60 |
252.50 |
256.60 |
+3.35 |
979 |
2,742 |
-402 |
| Mar16 |
150701 |
251.10 |
254.40 |
251.10 |
254.40 |
+3.20 |
333 |
472 |
+1 |
| Total Volume and Open Interest |
165,270 |
105,810 |
-860 |
| GSCI(CME) |
| Jul15 |
150701 |
431.80 |
441.10 |
431.80 |
431.80 |
-9.20 |
17 |
12,256 |
+8 |
| Aug15 |
150701 |
432.30 |
441.75 |
432.30 |
432.30 |
-9.35 |
|
|
|
| Sep15 |
150701 |
433.10 |
442.75 |
433.10 |
433.10 |
-9.55 |
|
|
|
| Total Volume and Open Interest |
17 |
12,256 |
+8 |
|
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
