|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri July 03, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150702 |
1041.75 |
1055.00 |
1032.00 |
1045.25 |
+1.25 |
20,171 |
11,296 |
-5,489 |
| Aug15 |
150702 |
1040.00 |
1047.25 |
1029.00 |
1038.25 |
-2.50 |
76,138 |
91,649 |
+883 |
| Sep15 |
150702 |
1032.00 |
1040.75 |
1022.50 |
1031.50 |
-1.25 |
21,215 |
27,489 |
+2,348 |
| Nov15 |
150702 |
1029.00 |
1039.00 |
1020.00 |
1030.25 |
+0.75 |
290,895 |
365,783 |
-127 |
| Jan16 |
150702 |
1033.75 |
1044.25 |
1025.25 |
1035.75 |
+1.50 |
33,466 |
40,847 |
+624 |
| Mar16 |
150702 |
1023.25 |
1036.75 |
1018.50 |
1028.75 |
+4.25 |
26,252 |
62,965 |
+3,553 |
| May16 |
150702 |
1006.00 |
1021.25 |
1001.75 |
1013.00 |
+4.25 |
19,757 |
34,313 |
+2,378 |
| Jul16 |
150702 |
1007.25 |
1020.50 |
1003.50 |
1012.75 |
+4.00 |
10,640 |
19,308 |
+2,194 |
| Aug16 |
150702 |
1005.25 |
1007.75 |
1002.00 |
1005.25 |
+3.25 |
265 |
502 |
+68 |
| Sep16 |
150702 |
986.25 |
986.25 |
983.00 |
986.25 |
+3.25 |
197 |
343 |
+105 |
| Nov16 |
150702 |
968.50 |
977.75 |
963.25 |
972.25 |
+3.75 |
4,047 |
10,853 |
-168 |
| Jan17 |
150702 |
980.50 |
980.75 |
973.75 |
977.75 |
+4.00 |
12 |
102 |
+11 |
| Mar17 |
150702 |
981.75 |
981.75 |
977.75 |
981.75 |
+4.00 |
1 |
76 |
+0 |
| May17 |
150702 |
982.75 |
982.75 |
978.75 |
982.75 |
+4.00 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
503,063 |
665,965 |
+6,379 |
| Soybean Meal(CBOT) |
| Jul15 |
150702 |
360.60 |
361.40 |
355.90 |
357.40 |
-2.40 |
8,506 |
7,362 |
-3,932 |
| Aug15 |
150702 |
353.00 |
355.20 |
348.10 |
350.10 |
-2.10 |
41,815 |
62,297 |
-5,063 |
| Sep15 |
150702 |
349.10 |
351.70 |
344.20 |
346.10 |
-2.60 |
19,149 |
43,214 |
+2,102 |
| Oct15 |
150702 |
346.60 |
349.40 |
341.70 |
343.60 |
-2.40 |
11,763 |
31,610 |
+1,285 |
| Dec15 |
150702 |
347.30 |
349.70 |
341.50 |
343.90 |
-1.80 |
80,868 |
177,778 |
+4,229 |
| Jan16 |
150702 |
346.80 |
348.60 |
340.60 |
343.20 |
-1.50 |
6,167 |
14,443 |
+89 |
| Mar16 |
150702 |
340.90 |
343.90 |
336.50 |
339.10 |
-1.10 |
7,029 |
16,285 |
+1,259 |
| May16 |
150702 |
334.30 |
337.30 |
329.90 |
333.00 |
-0.60 |
7,544 |
13,383 |
+522 |
| Jul16 |
150702 |
333.50 |
336.40 |
330.10 |
332.30 |
-1.10 |
5,478 |
14,533 |
-74 |
| Aug16 |
150702 |
332.80 |
333.60 |
328.70 |
330.50 |
-1.50 |
643 |
2,238 |
-62 |
| Total Volume and Open Interest |
192,303 |
393,327 |
+594 |
| Soybean Oil(CBOT) |
| Jul15 |
150702 |
32.95 |
33.46 |
32.93 |
33.36 |
+0.35 |
13,717 |
4,719 |
-4,413 |
| Aug15 |
150702 |
33.08 |
33.60 |
32.98 |
33.48 |
+0.35 |
42,252 |
67,653 |
+1,681 |
| Sep15 |
150702 |
33.13 |
33.67 |
33.04 |
33.56 |
+0.36 |
16,040 |
31,382 |
-222 |
| Oct15 |
150702 |
33.32 |
33.78 |
33.24 |
33.68 |
+0.39 |
9,871 |
20,259 |
+158 |
| Dec15 |
150702 |
33.41 |
34.03 |
33.34 |
33.92 |
+0.43 |
72,503 |
184,415 |
+3,013 |
| Jan16 |
150702 |
33.58 |
34.16 |
33.55 |
34.09 |
+0.45 |
4,823 |
18,864 |
+551 |
| Mar16 |
150702 |
33.60 |
34.25 |
33.57 |
34.17 |
+0.48 |
5,667 |
19,338 |
-412 |
| May16 |
150702 |
33.40 |
34.04 |
33.37 |
34.01 |
+0.50 |
5,215 |
15,773 |
+503 |
| Jul16 |
150702 |
33.38 |
34.06 |
33.38 |
33.98 |
+0.51 |
3,473 |
12,486 |
+219 |
| Aug16 |
150702 |
33.55 |
33.86 |
33.35 |
33.86 |
+0.51 |
175 |
1,643 |
+18 |
| Total Volume and Open Interest |
175,369 |
380,583 |
+1,128 |
| Canola(WCE) |
| Jul15 |
150703 |
532.0 |
538.4 |
532.0 |
538.4 |
-2.9 |
1,098 |
1,657 |
-689 |
| Nov15 |
150703 |
533.1 |
538.0 |
532.0 |
533.5 |
+0.4 |
19,885 |
163,381 |
+1,635 |
| Jan16 |
150703 |
532.5 |
539.6 |
530.3 |
535.4 |
+3.0 |
1,968 |
14,224 |
+650 |
| Mar16 |
150703 |
530.0 |
533.0 |
530.0 |
533.0 |
+3.6 |
93 |
2,937 |
+10 |
| May16 |
150703 |
528.6 |
529.3 |
528.6 |
529.3 |
+3.7 |
43 |
771 |
-16 |
| Total Volume and Open Interest |
23,130 |
185,265 |
+1,625 |
| Corn(CBOT) |
| Jul15 |
150702 |
413.00 |
422.00 |
409.75 |
419.75 |
+6.00 |
39,750 |
19,803 |
-6,438 |
| Sep15 |
150702 |
422.00 |
430.75 |
418.50 |
428.50 |
+6.00 |
295,941 |
539,893 |
+6,930 |
| Dec15 |
150702 |
431.00 |
439.75 |
427.75 |
437.25 |
+5.50 |
416,165 |
510,963 |
+11,043 |
| Mar16 |
150702 |
440.50 |
448.75 |
437.25 |
446.50 |
+5.00 |
48,064 |
115,428 |
+3,252 |
| May16 |
150702 |
446.75 |
454.25 |
443.50 |
452.00 |
+4.25 |
12,083 |
24,505 |
+54 |
| Jul16 |
150702 |
450.50 |
457.75 |
447.75 |
455.50 |
+4.00 |
14,812 |
48,173 |
+720 |
| Sep16 |
150702 |
433.25 |
438.25 |
432.00 |
436.50 |
+0.75 |
3,092 |
7,221 |
-362 |
| Dec16 |
150702 |
431.75 |
438.00 |
430.25 |
437.00 |
+4.00 |
15,432 |
37,831 |
+1,913 |
| Mar17 |
150702 |
440.75 |
445.25 |
440.00 |
445.25 |
+4.00 |
176 |
1,675 |
+4 |
| May17 |
150702 |
445.00 |
451.00 |
445.00 |
450.75 |
+4.00 |
33 |
777 |
-1 |
| Total Volume and Open Interest |
845,770 |
1,308,355 |
+17,204 |
| Wheat(CBOT) |
| Jul15 |
150702 |
587.25 |
596.50 |
571.00 |
585.75 |
-1.75 |
6,344 |
4,691 |
-3,215 |
| Sep15 |
150702 |
588.00 |
601.00 |
574.00 |
590.50 |
+2.00 |
150,145 |
224,392 |
+2,750 |
| Dec15 |
150702 |
596.50 |
609.00 |
582.50 |
599.25 |
+2.50 |
50,843 |
106,982 |
+4,427 |
| Mar16 |
150702 |
605.00 |
617.75 |
591.00 |
608.00 |
+3.25 |
13,454 |
33,267 |
+525 |
| May16 |
150702 |
611.75 |
621.25 |
597.00 |
613.50 |
+4.50 |
4,598 |
10,060 |
+550 |
| Jul16 |
150702 |
603.25 |
616.00 |
592.50 |
608.25 |
+3.50 |
4,279 |
8,181 |
+890 |
| Total Volume and Open Interest |
230,154 |
389,170 |
+6,172 |
| Wheat(KCBT) |
| Jul15 |
150702 |
578.50 |
585.00 |
564.00 |
576.00 |
unch |
3,939 |
786 |
-1,509 |
| Sep15 |
150702 |
591.00 |
603.00 |
579.25 |
591.75 |
-0.75 |
32,561 |
110,121 |
+3,630 |
| Dec15 |
150702 |
610.50 |
622.00 |
598.25 |
611.25 |
-0.25 |
11,856 |
46,627 |
+63 |
| Mar16 |
150702 |
622.00 |
633.50 |
611.00 |
623.50 |
unch |
3,963 |
13,617 |
+444 |
| May16 |
150702 |
631.50 |
638.25 |
622.50 |
631.25 |
unch |
2,288 |
4,592 |
+268 |
| Jul16 |
150702 |
637.50 |
645.00 |
623.50 |
635.25 |
-0.75 |
1,228 |
7,326 |
+586 |
| Total Volume and Open Interest |
55,967 |
183,836 |
+3,526 |
| Wheat(MGE) |
| Jul15 |
150702 |
607.00 |
609.25 |
598.75 |
606.25 |
-1.25 |
374 |
268 |
-278 |
| Sep15 |
150702 |
619.75 |
632.00 |
607.25 |
624.00 |
+2.00 |
9,442 |
27,918 |
+1,769 |
| Dec15 |
150702 |
636.75 |
647.50 |
622.75 |
639.75 |
+2.75 |
2,707 |
16,788 |
+690 |
| Mar16 |
150702 |
647.25 |
658.50 |
634.00 |
651.00 |
+2.75 |
964 |
7,731 |
+352 |
| May16 |
150702 |
655.00 |
665.00 |
648.25 |
658.50 |
+3.25 |
421 |
1,888 |
+2 |
| Total Volume and Open Interest |
14,267 |
56,535 |
+2,710 |
| Oats(CBOT) |
| Jul15 |
150702 |
244.00 |
250.00 |
244.00 |
250.00 |
+5.00 |
28 |
149 |
-24 |
| Sep15 |
150702 |
256.50 |
262.50 |
253.75 |
260.00 |
+3.75 |
323 |
2,023 |
-70 |
| Dec15 |
150702 |
271.00 |
277.00 |
266.50 |
274.50 |
+3.00 |
815 |
4,706 |
-25 |
| Mar16 |
150702 |
282.75 |
282.75 |
280.00 |
282.75 |
+2.75 |
12 |
333 |
+8 |
| Total Volume and Open Interest |
1,178 |
7,213 |
-111 |
| Rough Rice(CBOT) |
| Jul15 |
150702 |
10.43 |
10.43 |
10.25 |
10.38 |
+0.03 |
650 |
1,091 |
-142 |
| Sep15 |
150702 |
10.62 |
10.85 |
10.41 |
10.64 |
+0.01 |
1,252 |
7,702 |
+73 |
| Nov15 |
150702 |
10.90 |
11.10 |
10.78 |
10.90 |
+0.01 |
89 |
732 |
-3 |
| Jan16 |
150702 |
11.13 |
11.21 |
11.08 |
11.16 |
+0.01 |
1 |
59 |
+1 |
| Total Volume and Open Interest |
1,992 |
9,586 |
-71 |
| Live Cattle(CME) |
| Aug15 |
150702 |
151.650 |
151.985 |
150.825 |
151.235 |
+0.160 |
27,252 |
116,852 |
-3,426 |
| Oct15 |
150702 |
153.985 |
154.485 |
153.435 |
154.130 |
+0.430 |
8,379 |
62,561 |
+114 |
| Dec15 |
150702 |
154.935 |
155.400 |
154.350 |
154.735 |
-0.015 |
5,957 |
42,961 |
+271 |
| Feb16 |
150702 |
154.750 |
155.150 |
154.185 |
154.800 |
+0.100 |
2,783 |
14,893 |
+303 |
| Apr16 |
150702 |
153.800 |
154.100 |
153.050 |
154.000 |
+0.300 |
992 |
8,804 |
-345 |
| Jun16 |
150702 |
145.600 |
145.880 |
145.235 |
145.800 |
+0.200 |
254 |
3,275 |
+132 |
| Total Volume and Open Interest |
45,701 |
250,884 |
-3,340 |
| Feeder Cattle(CME) |
| Aug15 |
150702 |
218.935 |
219.330 |
217.130 |
217.450 |
-1.050 |
7,522 |
23,123 |
-970 |
| Sep15 |
150702 |
217.350 |
217.785 |
215.850 |
216.100 |
-0.950 |
2,030 |
5,621 |
+15 |
| Oct15 |
150702 |
216.035 |
216.400 |
214.350 |
214.750 |
-0.800 |
1,958 |
7,020 |
+184 |
| Nov15 |
150702 |
214.550 |
214.785 |
213.100 |
213.450 |
-0.785 |
905 |
3,716 |
+10 |
| Jan16 |
150702 |
207.750 |
208.250 |
206.735 |
207.350 |
-0.500 |
290 |
2,564 |
+19 |
| Mar16 |
150702 |
205.935 |
205.935 |
204.800 |
205.200 |
-0.350 |
118 |
1,026 |
+0 |
| Apr16 |
150702 |
206.600 |
206.600 |
206.000 |
206.000 |
-0.435 |
13 |
232 |
-3 |
| Total Volume and Open Interest |
12,844 |
43,410 |
-744 |
| Lean Hogs(CME) |
| Jul15 |
150702 |
77.550 |
79.150 |
77.330 |
78.785 |
+1.685 |
8,700 |
15,991 |
-1,693 |
| Aug15 |
150702 |
75.150 |
76.680 |
75.035 |
76.385 |
+1.535 |
27,802 |
79,871 |
-2,601 |
| Oct15 |
150702 |
65.750 |
66.450 |
64.930 |
66.285 |
+0.955 |
15,413 |
57,070 |
+909 |
| Dec15 |
150702 |
63.300 |
63.950 |
62.650 |
63.800 |
+0.300 |
6,360 |
43,453 |
+1,056 |
| Feb16 |
150702 |
67.500 |
68.535 |
67.000 |
68.330 |
+0.830 |
2,179 |
14,197 |
+199 |
| Apr16 |
150702 |
72.430 |
74.000 |
72.100 |
73.885 |
+1.455 |
1,235 |
6,852 |
+264 |
| May16 |
150702 |
77.500 |
77.750 |
77.500 |
77.580 |
+1.195 |
20 |
153 |
+3 |
| Jun16 |
150702 |
80.200 |
81.750 |
79.950 |
81.500 |
+1.500 |
475 |
2,265 |
+193 |
| Total Volume and Open Interest |
62,355 |
220,415 |
-1,590 |
| Class III Milk(CME) |
| Jul15 |
150702 |
16.13 |
16.21 |
16.07 |
16.11 |
-0.10 |
202 |
4,766 |
-17 |
| Aug15 |
150702 |
16.56 |
16.69 |
16.48 |
16.51 |
-0.14 |
313 |
4,181 |
-37 |
| Sep15 |
150702 |
16.70 |
16.74 |
16.52 |
16.57 |
-0.17 |
141 |
4,066 |
+37 |
| Oct15 |
150702 |
16.69 |
16.69 |
16.60 |
16.60 |
-0.15 |
49 |
3,520 |
+3 |
| Nov15 |
150702 |
16.70 |
16.74 |
16.66 |
16.66 |
-0.12 |
57 |
3,391 |
+11 |
| Dec15 |
150702 |
16.71 |
16.72 |
16.68 |
16.68 |
-0.12 |
27 |
3,084 |
+15 |
| Jan16 |
150702 |
16.50 |
16.50 |
16.46 |
16.46 |
-0.02 |
16 |
832 |
+15 |
| Feb16 |
150702 |
16.50 |
16.50 |
16.47 |
16.48 |
unch |
8 |
681 |
+3 |
| Mar16 |
150702 |
16.51 |
16.51 |
16.48 |
16.48 |
-0.02 |
4 |
604 |
+2 |
| Apr16 |
150702 |
16.47 |
16.48 |
16.47 |
16.47 |
unch |
3 |
401 |
+2 |
| May16 |
150702 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
4 |
364 |
+2 |
| Jun16 |
150702 |
16.79 |
16.79 |
16.79 |
16.79 |
unch |
8 |
346 |
+2 |
| Jul16 |
150702 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
3 |
122 |
+3 |
| Total Volume and Open Interest |
970 |
32,661 |
+61 |
| Cocoa(ICE) |
| Jul15 |
150702 |
3294 |
3294 |
3294 |
3294 |
+12 |
15 |
99 |
-17 |
| Sep15 |
150702 |
3285 |
3297 |
3247 |
3288 |
+12 |
21,308 |
110,518 |
-2,321 |
| Dec15 |
150702 |
3270 |
3289 |
3241 |
3279 |
+12 |
6,239 |
59,123 |
+150 |
| Mar16 |
150702 |
3256 |
3275 |
3229 |
3267 |
+13 |
3,514 |
29,659 |
-172 |
| May16 |
150702 |
3251 |
3264 |
3225 |
3260 |
+13 |
827 |
7,342 |
+44 |
| Jul16 |
150702 |
3232 |
3249 |
3224 |
3249 |
+13 |
150 |
7,597 |
+46 |
| Sep16 |
150702 |
3219 |
3238 |
3211 |
3236 |
+11 |
25 |
773 |
+1 |
| Total Volume and Open Interest |
32,093 |
219,185 |
-2,257 |
| Coffee "C"(ICE) |
| Jul15 |
150702 |
127.15 |
127.15 |
125.15 |
125.60 |
+0.50 |
10 |
100 |
-295 |
| Sep15 |
150702 |
127.30 |
128.35 |
126.40 |
127.40 |
+0.40 |
17,600 |
97,451 |
-651 |
| Dec15 |
150702 |
131.35 |
132.15 |
130.15 |
131.15 |
+0.40 |
4,621 |
39,959 |
+895 |
| Mar16 |
150702 |
134.95 |
135.75 |
133.85 |
134.85 |
+0.45 |
1,138 |
15,668 |
-68 |
| May16 |
150702 |
137.15 |
137.70 |
136.05 |
137.00 |
+0.40 |
332 |
7,881 |
+65 |
| Jul16 |
150702 |
139.10 |
139.50 |
138.05 |
139.00 |
+0.50 |
170 |
3,081 |
+43 |
| Total Volume and Open Interest |
24,035 |
174,382 |
+34 |
| Orange Juice(ICE) |
| Jul15 |
150702 |
116.80 |
117.00 |
115.80 |
117.00 |
+2.35 |
231 |
852 |
-195 |
| Sep15 |
150702 |
116.95 |
119.05 |
115.80 |
118.15 |
+1.50 |
985 |
9,671 |
+96 |
| Nov15 |
150702 |
117.75 |
120.30 |
117.75 |
119.50 |
+1.45 |
56 |
1,422 |
+22 |
| Jan16 |
150702 |
121.50 |
121.50 |
121.50 |
121.50 |
+1.50 |
4 |
535 |
+2 |
| Mar16 |
150702 |
122.75 |
122.75 |
122.75 |
122.75 |
+1.45 |
1 |
74 |
+1 |
| May16 |
150702 |
124.60 |
124.60 |
124.60 |
124.60 |
+1.55 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,277 |
12,562 |
-74 |
| Sugar #11(ICE) |
| Oct15 |
150702 |
12.44 |
12.68 |
12.24 |
12.30 |
-0.14 |
78,832 |
517,331 |
-14,291 |
| Mar16 |
150702 |
13.64 |
13.80 |
13.53 |
13.63 |
-0.04 |
28,752 |
194,849 |
+5,521 |
| May16 |
150702 |
13.69 |
13.85 |
13.63 |
13.73 |
unch |
5,795 |
35,865 |
-277 |
| Jul16 |
150702 |
13.70 |
13.84 |
13.66 |
13.77 |
+0.06 |
4,219 |
34,036 |
+452 |
| Oct16 |
150702 |
13.86 |
14.00 |
13.86 |
13.96 |
+0.10 |
1,558 |
27,299 |
+562 |
| Mar17 |
150702 |
14.47 |
14.58 |
14.46 |
14.53 |
+0.11 |
390 |
12,312 |
+131 |
| May17 |
150702 |
14.55 |
14.63 |
14.53 |
14.60 |
+0.09 |
104 |
1,983 |
-39 |
| Jul17 |
150702 |
14.59 |
14.66 |
14.56 |
14.63 |
+0.06 |
84 |
2,113 |
+21 |
| Total Volume and Open Interest |
119,778 |
829,174 |
-21,926 |
| London Cocoa(LCE) |
| Jul15 |
150703 |
2152 |
2166 |
2147 |
2159 |
-4 |
4,613 |
36,222 |
-2,441 |
| Sep15 |
150703 |
2175 |
2191 |
2169 |
2181 |
-3 |
12,139 |
77,472 |
-502 |
| Dec15 |
150703 |
2174 |
2182 |
2165 |
2178 |
+1 |
5,296 |
64,246 |
-2 |
| Mar16 |
150703 |
2152 |
2158 |
2143 |
2156 |
+3 |
3,753 |
57,050 |
-198 |
| May16 |
150703 |
2148 |
2153 |
2136 |
2149 |
+3 |
2,167 |
16,496 |
-315 |
| Jul16 |
150703 |
2143 |
2145 |
2130 |
2144 |
+3 |
2,534 |
23,255 |
+800 |
| Sep16 |
150703 |
2134 |
2134 |
2120 |
2134 |
unch |
1,000 |
6,719 |
+198 |
| Total Volume and Open Interest |
32,278 |
285,645 |
-1,806 |
| London Sugar(LCE) |
| Aug15 |
150703 |
368.90 |
373.30 |
368.90 |
371.10 |
+2.80 |
5,652 |
22,999 |
-1,978 |
| Oct15 |
150703 |
363.70 |
366.90 |
363.70 |
365.40 |
+2.20 |
5,027 |
29,634 |
+1,230 |
| Dec15 |
150703 |
365.60 |
366.70 |
365.20 |
365.20 |
+1.60 |
781 |
16,097 |
+43 |
| Mar16 |
150703 |
368.20 |
368.20 |
366.40 |
366.40 |
+1.30 |
889 |
13,743 |
+478 |
| May16 |
150703 |
370.20 |
370.20 |
369.80 |
369.80 |
+0.90 |
214 |
4,784 |
+92 |
| Total Volume and Open Interest |
12,805 |
90,591 |
-140 |
| Cotton(ICE) |
| Jul15 |
150702 |
67.52 |
67.53 |
66.36 |
66.36 |
+0.27 |
14 |
22 |
-190 |
| Oct15 |
150702 |
67.30 |
68.00 |
67.30 |
67.57 |
+0.27 |
101 |
316 |
-8 |
| Dec15 |
150702 |
67.50 |
68.11 |
66.83 |
67.39 |
-0.15 |
41,831 |
158,935 |
+2,954 |
| Mar16 |
150702 |
67.28 |
67.90 |
66.76 |
67.42 |
-0.04 |
4,935 |
15,955 |
+643 |
| May16 |
150702 |
66.96 |
67.67 |
66.89 |
67.33 |
+0.09 |
430 |
1,711 |
+56 |
| Jul16 |
150702 |
66.65 |
67.59 |
66.64 |
67.24 |
+0.24 |
581 |
2,741 |
+110 |
| Total Volume and Open Interest |
48,272 |
181,083 |
+3,586 |
| Lumber(CME) |
| Jul15 |
150702 |
287.9 |
290.1 |
287.7 |
288.5 |
+0.5 |
191 |
811 |
-128 |
| Sep15 |
150702 |
285.0 |
288.6 |
284.6 |
285.7 |
+1.0 |
386 |
2,652 |
-65 |
| Nov15 |
150702 |
286.0 |
286.8 |
283.0 |
284.1 |
+1.0 |
39 |
454 |
-9 |
| Jan16 |
150702 |
293.0 |
295.0 |
292.0 |
293.0 |
-0.3 |
0 |
66 |
+0 |
| Total Volume and Open Interest |
616 |
4,004 |
-202 |
| Crude Oil(NYM) |
| Aug15 |
150702 |
56.87 |
57.95 |
56.50 |
56.93 |
-0.03 |
282,475 |
319,172 |
-12,592 |
| Sep15 |
150702 |
57.29 |
58.31 |
56.85 |
57.30 |
-0.07 |
78,223 |
281,565 |
+7,051 |
| Oct15 |
150702 |
57.68 |
58.60 |
57.15 |
57.61 |
-0.09 |
37,790 |
115,215 |
+2,878 |
| Nov15 |
150702 |
58.08 |
59.00 |
57.54 |
58.01 |
-0.11 |
17,452 |
78,355 |
+1,854 |
| Dec15 |
150702 |
58.50 |
59.42 |
57.98 |
58.45 |
-0.10 |
51,333 |
229,895 |
+42 |
| Jan16 |
150702 |
58.95 |
59.75 |
58.44 |
58.83 |
-0.10 |
10,035 |
73,655 |
+2,109 |
| Feb16 |
150702 |
59.27 |
60.00 |
58.74 |
59.11 |
-0.11 |
5,542 |
34,064 |
-386 |
| Mar16 |
150702 |
59.38 |
60.21 |
58.95 |
59.35 |
-0.11 |
8,710 |
60,676 |
+258 |
| Apr16 |
150702 |
59.67 |
60.40 |
59.29 |
59.58 |
-0.11 |
2,398 |
21,410 |
+358 |
| May16 |
150702 |
59.90 |
60.61 |
59.76 |
59.83 |
-0.09 |
2,179 |
19,681 |
+266 |
| Jun16 |
150702 |
60.04 |
60.92 |
59.65 |
60.09 |
-0.07 |
15,726 |
77,425 |
+611 |
| Jul16 |
150702 |
60.67 |
60.67 |
60.28 |
60.28 |
-0.05 |
1,475 |
18,035 |
+24 |
| Aug16 |
150702 |
60.79 |
60.92 |
60.47 |
60.47 |
-0.03 |
1,315 |
13,668 |
+558 |
| Sep16 |
150702 |
61.24 |
61.24 |
60.67 |
60.67 |
-0.01 |
3,358 |
35,471 |
+533 |
| Oct16 |
150702 |
60.92 |
60.92 |
60.92 |
60.92 |
+0.01 |
1,151 |
14,007 |
+165 |
| Nov16 |
150702 |
61.19 |
61.19 |
61.19 |
61.19 |
+0.04 |
1,441 |
15,146 |
+34 |
| Total Volume and Open Interest |
552,638 |
1,670,091 |
+2,733 |
| e-miNY Crude Oil(NYM) |
| Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
| Aug15 |
150702 |
56.925 |
57.950 |
56.500 |
56.925 |
-0.025 |
6,613 |
2,050 |
-244 |
| Sep15 |
150702 |
57.350 |
58.325 |
56.875 |
57.300 |
-0.075 |
481 |
1,212 |
+67 |
| Oct15 |
150702 |
57.625 |
58.500 |
57.150 |
57.600 |
-0.100 |
162 |
547 |
+40 |
| Nov15 |
150702 |
58.275 |
58.275 |
58.000 |
58.000 |
-0.125 |
89 |
783 |
+62 |
| Dec15 |
150702 |
58.750 |
59.300 |
58.450 |
58.450 |
-0.100 |
92 |
1,056 |
+60 |
| Jan16 |
150702 |
59.300 |
59.675 |
58.825 |
58.825 |
-0.100 |
0 |
13 |
+0 |
| Feb16 |
150702 |
59.100 |
59.100 |
59.100 |
59.100 |
-0.125 |
0 |
8 |
+0 |
| Mar16 |
150702 |
59.350 |
59.350 |
59.350 |
59.350 |
-0.100 |
0 |
6 |
+0 |
| Apr16 |
150702 |
59.575 |
59.575 |
59.575 |
59.575 |
-0.125 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
7,437 |
5,748 |
-15 |
| NY Harbor ULSD(NYM) |
| Aug15 |
150702 |
184.44 |
187.47 |
183.09 |
183.99 |
+0.06 |
57,767 |
88,644 |
+1,576 |
| Sep15 |
150702 |
185.72 |
188.95 |
184.82 |
185.58 |
+0.12 |
23,941 |
65,818 |
+878 |
| Oct15 |
150702 |
188.31 |
190.60 |
186.57 |
187.30 |
+0.05 |
11,850 |
34,839 |
+1,819 |
| Nov15 |
150702 |
189.42 |
192.33 |
188.34 |
189.07 |
-0.03 |
7,350 |
26,973 |
-275 |
| Dec15 |
150702 |
191.24 |
193.93 |
189.88 |
190.72 |
-0.07 |
14,233 |
47,103 |
+378 |
| Jan16 |
150702 |
192.15 |
195.10 |
191.81 |
192.17 |
-0.05 |
3,634 |
18,959 |
+362 |
| Feb16 |
150702 |
194.72 |
195.46 |
192.65 |
192.65 |
-0.04 |
943 |
13,109 |
+161 |
| Mar16 |
150702 |
192.21 |
195.03 |
191.97 |
192.24 |
unch |
717 |
18,006 |
+32 |
| Apr16 |
150702 |
193.41 |
193.81 |
191.04 |
191.04 |
+0.01 |
391 |
8,463 |
+17 |
| May16 |
150702 |
192.72 |
192.72 |
190.99 |
190.99 |
-0.02 |
390 |
5,303 |
-6 |
| Jun16 |
150702 |
192.31 |
193.76 |
190.91 |
191.53 |
-0.06 |
1,743 |
15,905 |
+158 |
| Jul16 |
150702 |
194.10 |
194.10 |
192.50 |
192.64 |
-0.05 |
287 |
2,244 |
+22 |
| Aug16 |
150702 |
195.09 |
195.09 |
193.84 |
193.84 |
-0.03 |
172 |
2,819 |
+66 |
| Sep16 |
150702 |
195.00 |
195.00 |
194.99 |
194.99 |
-0.04 |
229 |
3,095 |
-34 |
| Total Volume and Open Interest |
124,638 |
367,134 |
+742 |
| RBOB Gasoline(NYM) |
| Aug15 |
150702 |
201.20 |
205.92 |
201.10 |
203.43 |
+2.75 |
58,147 |
102,774 |
+1,971 |
| Sep15 |
150702 |
196.76 |
200.76 |
196.50 |
198.28 |
+2.28 |
30,821 |
74,826 |
+3,638 |
| Oct15 |
150702 |
178.29 |
181.62 |
178.05 |
178.88 |
+0.90 |
13,563 |
41,660 |
-222 |
| Nov15 |
150702 |
173.88 |
176.00 |
172.59 |
173.16 |
+0.52 |
7,737 |
40,483 |
+86 |
| Dec15 |
150702 |
169.55 |
172.67 |
169.19 |
169.87 |
+0.30 |
8,940 |
48,884 |
+751 |
| Jan16 |
150702 |
169.33 |
171.65 |
168.34 |
169.01 |
+0.23 |
2,264 |
14,786 |
+367 |
| Feb16 |
150702 |
171.41 |
171.79 |
169.44 |
169.47 |
+0.26 |
838 |
6,380 |
+46 |
| Mar16 |
150702 |
171.37 |
173.24 |
170.51 |
170.73 |
+0.22 |
1,276 |
8,032 |
+90 |
| Apr16 |
150702 |
192.06 |
192.06 |
190.04 |
190.04 |
+0.17 |
644 |
4,967 |
+311 |
| May16 |
150702 |
190.49 |
190.49 |
190.49 |
190.49 |
+0.15 |
440 |
6,133 |
+68 |
| Total Volume and Open Interest |
126,761 |
375,989 |
+1,221 |
| e-miNY RBOB Gasoline(NYM) |
| Aug15 |
150702 |
203.40 |
203.43 |
203.40 |
203.40 |
+2.70 |
|
|
|
| Sep15 |
150702 |
198.30 |
198.30 |
198.28 |
198.30 |
+2.30 |
|
|
|
| Oct15 |
150702 |
178.90 |
178.90 |
178.88 |
178.90 |
+0.90 |
|
|
|
| Nov15 |
150702 |
173.20 |
173.20 |
173.16 |
173.20 |
+0.60 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Aug15 |
150702 |
2.798 |
2.885 |
2.795 |
2.822 |
+0.039 |
115,062 |
209,623 |
+279 |
| Sep15 |
150702 |
2.814 |
2.896 |
2.814 |
2.837 |
+0.038 |
32,731 |
201,098 |
+268 |
| Oct15 |
150702 |
2.850 |
2.925 |
2.849 |
2.867 |
+0.036 |
24,784 |
142,110 |
-713 |
| Nov15 |
150702 |
2.948 |
3.020 |
2.948 |
2.972 |
+0.040 |
18,505 |
97,295 |
-108 |
| Dec15 |
150702 |
3.125 |
3.187 |
3.125 |
3.149 |
+0.045 |
16,329 |
67,999 |
+1,392 |
| Jan16 |
150702 |
3.228 |
3.296 |
3.228 |
3.257 |
+0.043 |
14,804 |
77,270 |
+896 |
| Feb16 |
150702 |
3.237 |
3.289 |
3.236 |
3.254 |
+0.041 |
2,989 |
17,780 |
+709 |
| Mar16 |
150702 |
3.200 |
3.248 |
3.197 |
3.213 |
+0.040 |
7,620 |
49,979 |
-424 |
| Apr16 |
150702 |
3.056 |
3.090 |
3.041 |
3.067 |
+0.035 |
6,111 |
45,302 |
-72 |
| May16 |
150702 |
3.054 |
3.093 |
3.054 |
3.069 |
+0.030 |
1,173 |
15,230 |
+614 |
| Jun16 |
150702 |
3.086 |
3.124 |
3.086 |
3.101 |
+0.028 |
458 |
12,227 |
+114 |
| Jul16 |
150702 |
3.128 |
3.160 |
3.128 |
3.138 |
+0.026 |
445 |
10,418 |
-53 |
| Aug16 |
150702 |
3.144 |
3.154 |
3.144 |
3.153 |
+0.025 |
243 |
8,989 |
+26 |
| Sep16 |
150702 |
3.143 |
3.160 |
3.143 |
3.149 |
+0.026 |
190 |
7,643 |
+27 |
| Oct16 |
150702 |
3.176 |
3.188 |
3.169 |
3.179 |
+0.026 |
638 |
14,397 |
-82 |
| Nov16 |
150702 |
3.251 |
3.257 |
3.251 |
3.257 |
+0.024 |
205 |
5,216 |
-127 |
| Total Volume and Open Interest |
243,679 |
1,036,572 |
+3,596 |
| Brent Crude Oil(ICE) |
| Aug15 |
150703 |
61.73 |
62.06 |
60.12 |
60.32 |
-1.75 |
266,621 |
243,587 |
-4,282 |
| Sep15 |
150703 |
62.28 |
62.56 |
60.63 |
60.84 |
-1.73 |
200,673 |
343,753 |
+3,105 |
| Oct15 |
150703 |
62.80 |
63.02 |
61.16 |
61.36 |
-1.69 |
69,632 |
163,356 |
+4,876 |
| Nov15 |
150703 |
63.26 |
63.53 |
61.71 |
61.92 |
-1.64 |
38,115 |
97,130 |
+2,724 |
| Dec15 |
150703 |
63.78 |
64.00 |
62.25 |
62.47 |
-1.57 |
98,799 |
252,907 |
+2,343 |
| Jan16 |
150703 |
64.21 |
64.43 |
62.77 |
62.95 |
-1.52 |
17,414 |
70,646 |
-470 |
| Feb16 |
150703 |
64.53 |
64.77 |
63.14 |
63.33 |
-1.48 |
6,660 |
56,170 |
-914 |
| Mar16 |
150703 |
64.94 |
65.04 |
63.53 |
63.66 |
-1.44 |
11,150 |
75,444 |
+42 |
| Apr16 |
150703 |
65.05 |
65.23 |
63.80 |
64.03 |
-1.40 |
2,905 |
44,403 |
-229 |
| May16 |
150703 |
64.39 |
64.39 |
64.39 |
64.39 |
-1.37 |
1,982 |
25,418 |
+243 |
| Jun16 |
150703 |
65.73 |
66.04 |
64.50 |
64.75 |
-1.33 |
15,032 |
78,695 |
+1,151 |
| Jul16 |
150703 |
65.05 |
65.05 |
65.05 |
65.05 |
-1.32 |
1,397 |
20,519 |
+15 |
| Aug16 |
150703 |
65.33 |
65.33 |
65.33 |
65.33 |
-1.31 |
1,164 |
19,636 |
+92 |
| Sep16 |
150703 |
65.60 |
65.60 |
65.60 |
65.60 |
-1.31 |
2,147 |
27,624 |
-138 |
| Total Volume and Open Interest |
775,646 |
1,836,334 |
+9,970 |
| Gas Oil(ICE) |
| Jul15 |
150703 |
564.25 |
567.00 |
553.25 |
555.00 |
-19.25 |
33,583 |
101,965 |
-8,182 |
| Aug15 |
150703 |
567.50 |
569.00 |
554.75 |
556.75 |
-19.50 |
73,188 |
170,356 |
+1,900 |
| Sep15 |
150703 |
569.75 |
572.00 |
558.25 |
560.00 |
-18.75 |
31,748 |
88,429 |
-614 |
| Oct15 |
150703 |
576.00 |
576.00 |
563.50 |
565.25 |
-18.25 |
12,167 |
93,010 |
-377 |
| Nov15 |
150703 |
577.75 |
578.25 |
566.50 |
568.00 |
-17.75 |
7,402 |
56,809 |
+933 |
| Dec15 |
150703 |
580.25 |
580.75 |
568.25 |
570.00 |
-17.25 |
26,019 |
104,072 |
-2,849 |
| Jan16 |
150703 |
582.75 |
582.75 |
571.00 |
572.75 |
-17.00 |
2,412 |
27,063 |
-274 |
| Feb16 |
150703 |
585.50 |
585.50 |
574.25 |
575.75 |
-16.75 |
2,205 |
18,579 |
-25 |
| Mar16 |
150703 |
587.50 |
587.75 |
577.50 |
578.00 |
-16.25 |
1,110 |
21,534 |
-67 |
| Apr16 |
150703 |
586.75 |
589.75 |
578.00 |
579.50 |
-16.00 |
618 |
14,370 |
+37 |
| Total Volume and Open Interest |
203,403 |
808,836 |
-8,575 |
| Ethanol(CBOT) |
| Aug15 |
150702 |
1.639 |
1.670 |
1.606 |
1.648 |
+0.023 |
277 |
2,679 |
-24 |
| Sep15 |
150702 |
1.616 |
1.651 |
1.606 |
1.637 |
+0.024 |
187 |
1,028 |
-68 |
| Oct15 |
150702 |
1.601 |
1.625 |
1.601 |
1.613 |
+0.011 |
126 |
531 |
-19 |
| Nov15 |
150702 |
1.595 |
1.595 |
1.595 |
1.595 |
+0.013 |
112 |
389 |
+40 |
| Dec15 |
150702 |
1.570 |
1.581 |
1.570 |
1.581 |
+0.013 |
82 |
1,724 |
+4 |
| Jan16 |
150702 |
1.562 |
1.562 |
1.562 |
1.562 |
+0.013 |
5 |
378 |
-5 |
| Feb16 |
150702 |
1.564 |
1.564 |
1.564 |
1.564 |
+0.013 |
0 |
98 |
+0 |
| Mar16 |
150702 |
1.565 |
1.576 |
1.565 |
1.576 |
+0.013 |
8 |
106 |
-8 |
| Total Volume and Open Interest |
912 |
7,251 |
-135 |
| WTI Crude Oil(ICE) |
| Aug15 |
150703 |
56.59 |
56.80 |
55.41 |
55.51 |
-1.42 |
49,690 |
54,089 |
+1,997 |
| Sep15 |
150703 |
56.91 |
57.05 |
55.82 |
55.89 |
-1.41 |
27,268 |
61,687 |
+2,025 |
| Oct15 |
150703 |
57.35 |
57.39 |
56.17 |
56.21 |
-1.40 |
13,815 |
34,077 |
+534 |
| Nov15 |
150703 |
57.65 |
57.71 |
56.49 |
56.63 |
-1.38 |
9,154 |
13,147 |
+763 |
| Dec15 |
150703 |
58.18 |
58.26 |
57.04 |
57.10 |
-1.35 |
24,322 |
89,751 |
-1,306 |
| Jan16 |
150703 |
58.48 |
58.66 |
57.45 |
57.53 |
-1.30 |
3,107 |
11,583 |
-530 |
| Feb16 |
150703 |
58.78 |
58.95 |
57.78 |
57.87 |
-1.24 |
926 |
2,793 |
-67 |
| Mar16 |
150703 |
58.17 |
58.17 |
58.17 |
58.17 |
-1.18 |
1,565 |
8,921 |
+551 |
| Apr16 |
150703 |
59.45 |
59.45 |
58.48 |
58.48 |
-1.10 |
325 |
3,346 |
+99 |
| May16 |
150703 |
58.78 |
58.78 |
58.78 |
58.78 |
-1.05 |
130 |
3,190 |
+28 |
| Jun16 |
150703 |
59.74 |
59.94 |
58.82 |
59.08 |
-1.01 |
2,876 |
21,100 |
-27 |
| Jul16 |
150703 |
59.28 |
59.28 |
59.28 |
59.28 |
-1.00 |
251 |
1,318 |
+174 |
| Aug16 |
150703 |
59.48 |
59.48 |
59.48 |
59.48 |
-0.99 |
50 |
1,884 |
-1 |
| Sep16 |
150703 |
59.68 |
59.68 |
59.68 |
59.68 |
-0.99 |
53 |
3,316 |
+21 |
| Oct16 |
150703 |
59.92 |
59.92 |
59.92 |
59.92 |
-1.00 |
20 |
774 |
+8 |
| Nov16 |
150703 |
60.19 |
60.19 |
60.19 |
60.19 |
-1.00 |
27 |
1,311 |
-1 |
| Total Volume and Open Interest |
140,746 |
393,855 |
+3,741 |
| US Dollar Index(ICE) |
| Sep15 |
150703 |
96.255 |
96.420 |
96.040 |
96.290 |
unch |
45,906 |
83,572 |
+3,151 |
| Dec15 |
150703 |
96.575 |
96.665 |
96.420 |
96.665 |
unch |
300 |
2,631 |
+118 |
| Mar16 |
150703 |
96.955 |
96.955 |
96.955 |
96.955 |
unch |
10 |
306 |
-1 |
| Total Volume and Open Interest |
46,216 |
86,528 |
+3,268 |
| Australian Dollar(CME) |
| Sep15 |
150702 |
76.17 |
76.27 |
75.60 |
75.93 |
-0.21 |
78,625 |
118,300 |
-1,375 |
| Dec15 |
150702 |
75.86 |
75.86 |
75.28 |
75.58 |
-0.20 |
37 |
123 |
-13 |
| Mar16 |
150702 |
75.20 |
75.25 |
75.20 |
75.25 |
-0.20 |
3 |
11 |
+2 |
| Total Volume and Open Interest |
78,665 |
118,443 |
-1,386 |
| British Pound(CME) |
| Sep15 |
150702 |
156.08 |
156.30 |
155.55 |
155.92 |
-0.01 |
100,680 |
181,160 |
-4,268 |
| Dec15 |
150702 |
155.80 |
156.00 |
155.62 |
155.83 |
-0.01 |
16 |
200 |
+0 |
| Mar16 |
150702 |
155.66 |
155.76 |
155.66 |
155.76 |
-0.01 |
2 |
31 |
+0 |
| Total Volume and Open Interest |
100,698 |
181,413 |
-4,268 |
| Canadian Dollar(CME) |
| Sep15 |
150702 |
79.37 |
79.67 |
79.05 |
79.53 |
+0.19 |
96,860 |
87,493 |
+5,811 |
| Dec15 |
150702 |
79.27 |
79.58 |
79.01 |
79.46 |
+0.19 |
319 |
3,617 |
+46 |
| Mar16 |
150702 |
79.00 |
79.52 |
79.00 |
79.43 |
+0.19 |
3 |
572 |
+3 |
| Jun16 |
150702 |
79.42 |
79.42 |
79.42 |
79.42 |
+0.18 |
4 |
79 |
+2 |
| Total Volume and Open Interest |
97,191 |
91,797 |
+5,862 |
| Japanese Yen(CME) |
| Sep15 |
150702 |
81.25 |
81.40 |
80.88 |
81.32 |
+0.05 |
138,547 |
252,048 |
-1,708 |
| Dec15 |
150702 |
81.27 |
81.49 |
81.07 |
81.44 |
+0.04 |
800 |
1,763 |
+375 |
| Mar16 |
150702 |
81.64 |
81.64 |
81.64 |
81.64 |
+0.04 |
0 |
106 |
+0 |
| Total Volume and Open Interest |
139,347 |
254,014 |
-1,333 |
| Swiss Franc(CME) |
| Sep15 |
150702 |
105.79 |
106.46 |
105.49 |
106.25 |
+0.58 |
23,664 |
21,106 |
-62 |
| Dec15 |
150702 |
106.00 |
106.68 |
106.00 |
106.68 |
+0.58 |
128 |
342 |
+0 |
| Mar16 |
150702 |
107.17 |
107.17 |
107.17 |
107.17 |
+0.56 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
23,792 |
21,472 |
-62 |
| EuroFX(CME) |
| Sep15 |
150702 |
110.64 |
111.34 |
110.43 |
110.96 |
+0.37 |
252,875 |
342,987 |
-6,129 |
| Dec15 |
150702 |
110.79 |
111.48 |
110.66 |
111.13 |
+0.37 |
771 |
2,680 |
-80 |
| Mar16 |
150702 |
111.10 |
111.45 |
111.10 |
111.36 |
+0.36 |
9 |
302 |
+3 |
| Total Volume and Open Interest |
253,656 |
346,115 |
-6,207 |
| Mexican Peso(CME) |
| Jul15 |
150702 |
637.00 |
637.00 |
637.00 |
637.00 |
+4.25 |
0 |
8 |
+0 |
| Aug15 |
150702 |
635.38 |
635.38 |
635.38 |
635.38 |
+4.25 |
|
|
|
| Total Volume and Open Interest |
37,842 |
111,471 |
-881 |
| Brazilian Real(CME) |
| Aug15 |
150702 |
315.85 |
319.70 |
314.35 |
318.90 |
+4.15 |
886 |
1,901 |
-1,537 |
| Sep15 |
150702 |
310.00 |
316.10 |
310.00 |
315.70 |
+4.20 |
3,666 |
5,504 |
+3,182 |
| Oct15 |
150702 |
312.45 |
312.45 |
312.45 |
312.45 |
+4.25 |
0 |
1 |
+0 |
| Nov15 |
150702 |
309.60 |
309.60 |
309.60 |
309.60 |
+3.85 |
|
|
|
| Total Volume and Open Interest |
4,552 |
16,558 |
-893 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150702 |
148~240 |
149~290 |
147~260 |
149~060 |
+0~110 |
302,306 |
477,901 |
-273 |
| Dec15 |
150702 |
146~210 |
148~000 |
146~210 |
147~180 |
+0~110 |
49 |
42 |
-7 |
| Mar16 |
150702 |
146~160 |
146~160 |
146~050 |
146~160 |
+0~110 |
|
|
|
| Total Volume and Open Interest |
302,355 |
477,943 |
-280 |
| 10-Year T-Notes(CBOT) |
| Sep15 |
150702 |
125~150 |
126~035 |
125~050 |
125~280 |
+0~130 |
1,707,670 |
2,718,643 |
+9,771 |
| Dec15 |
150702 |
124~285 |
125~040 |
124~190 |
125~000 |
+0~130 |
39 |
65 |
+13 |
| Mar16 |
150702 |
124~160 |
124~160 |
124~030 |
124~160 |
+0~130 |
|
|
|
| Total Volume and Open Interest |
1,707,709 |
2,718,708 |
+9,784 |
| 5-Year T-Notes(CBOT) |
| Sep15 |
150702 |
118~274 |
119~096 |
118~226 |
119~056 |
+0~100 |
812,453 |
2,104,956 |
-1,086 |
| Dec15 |
150702 |
118~176 |
118~176 |
118~076 |
118~176 |
+0~100 |
|
|
|
| Mar16 |
150702 |
118~176 |
118~176 |
118~076 |
118~176 |
+0~100 |
|
|
|
| Total Volume and Open Interest |
812,453 |
2,104,956 |
-10,753 |
| 2 Year T-Notes(CBOT) |
| Sep15 |
150702 |
109~106 |
109~154 |
109~092 |
109~146 |
+0~040 |
348,511 |
1,185,676 |
+4,229 |
| Dec15 |
150702 |
109~044 |
109~044 |
109~004 |
109~044 |
+0~040 |
|
|
|
| Mar16 |
150702 |
109~044 |
109~044 |
109~004 |
109~044 |
+0~040 |
|
|
|
| Total Volume and Open Interest |
348,511 |
1,185,676 |
-295 |
| Eurodollars(CME) |
| Sep15 |
150702 |
99.620 |
99.650 |
99.615 |
99.640 |
+0.015 |
178,012 |
1,170,126 |
+2,488 |
| Dec15 |
150702 |
99.430 |
99.480 |
99.420 |
99.470 |
+0.035 |
183,804 |
1,234,697 |
+5,505 |
| Mar16 |
150702 |
99.235 |
99.295 |
99.225 |
99.285 |
+0.045 |
138,956 |
965,591 |
+10,074 |
| Jun16 |
150702 |
99.020 |
99.090 |
99.000 |
99.080 |
+0.055 |
143,841 |
984,636 |
+3,404 |
| Sep16 |
150702 |
98.785 |
98.870 |
98.765 |
98.855 |
+0.060 |
170,807 |
904,817 |
+1,847 |
| Dec16 |
150702 |
98.560 |
98.650 |
98.535 |
98.630 |
+0.065 |
199,963 |
1,136,414 |
+11,920 |
| Mar17 |
150702 |
98.365 |
98.460 |
98.340 |
98.435 |
+0.060 |
113,142 |
718,634 |
+3,137 |
| Jun17 |
150702 |
98.180 |
98.280 |
98.150 |
98.250 |
+0.060 |
133,132 |
679,975 |
+5,764 |
| Sep17 |
150702 |
98.020 |
98.120 |
97.990 |
98.090 |
+0.060 |
140,540 |
576,621 |
+2,369 |
| Dec17 |
150702 |
97.865 |
97.970 |
97.835 |
97.940 |
+0.060 |
146,298 |
636,802 |
+4,813 |
| Mar18 |
150702 |
97.740 |
97.840 |
97.710 |
97.810 |
+0.055 |
95,325 |
391,601 |
+6,865 |
| Jun18 |
150702 |
97.625 |
97.720 |
97.585 |
97.685 |
+0.055 |
92,976 |
336,677 |
+5,745 |
| Sep18 |
150702 |
97.505 |
97.600 |
97.470 |
97.565 |
+0.050 |
79,062 |
229,535 |
+2,889 |
| Dec18 |
150702 |
97.395 |
97.485 |
97.355 |
97.450 |
+0.050 |
44,630 |
237,234 |
+277 |
| Mar19 |
150702 |
97.300 |
97.390 |
97.255 |
97.350 |
+0.045 |
32,433 |
141,359 |
-689 |
| Jun19 |
150702 |
97.205 |
97.290 |
97.155 |
97.250 |
+0.045 |
41,776 |
171,759 |
+1,793 |
| Sep19 |
150702 |
97.110 |
97.195 |
97.065 |
97.155 |
+0.040 |
24,629 |
107,762 |
+467 |
| Dec19 |
150702 |
97.015 |
97.100 |
96.975 |
97.065 |
+0.040 |
24,825 |
88,607 |
+1,694 |
| Total Volume and Open Interest |
2,039,196 |
11,096,378 |
+71,110 |
| Ultra T-Bond(CBOT) |
| Sep15 |
150702 |
151~18 |
152~23 |
150~15 |
151~30 |
+0~07 |
134,878 |
587,059 |
-6,985 |
| Dec15 |
150702 |
150~18 |
150~18 |
150~11 |
150~18 |
+0~07 |
|
|
|
| Mar16 |
150702 |
150~13 |
150~13 |
150~06 |
150~13 |
+0~07 |
|
|
|
| Total Volume and Open Interest |
134,878 |
587,059 |
-6,985 |
| 30 Day Federal Funds(CBOT) |
| Jul15 |
150702 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
7,424 |
167,374 |
-3,763 |
| Aug15 |
150702 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
4,822 |
147,318 |
-2,009 |
| Sep15 |
150702 |
99.830 |
99.845 |
99.825 |
99.835 |
+0.005 |
3,612 |
70,380 |
+878 |
| Oct15 |
150702 |
99.780 |
99.810 |
99.775 |
99.795 |
+0.010 |
14,478 |
101,476 |
-316 |
| Nov15 |
150702 |
99.750 |
99.780 |
99.745 |
99.770 |
+0.020 |
8,664 |
90,863 |
+3,731 |
| Dec15 |
150702 |
99.680 |
99.715 |
99.675 |
99.710 |
+0.025 |
7,004 |
63,152 |
+1,594 |
| Total Volume and Open Interest |
63,854 |
839,896 |
-64,589 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150702 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150702 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
| Mar16 |
150702 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
| Jun16 |
150702 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
| Sep16 |
150702 |
99.425 |
99.425 |
99.425 |
99.425 |
unch |
|
|
|
| Dec16 |
150702 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar17 |
150702 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
| Jun17 |
150702 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
| Sep17 |
150702 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
| Dec17 |
150702 |
99.245 |
99.245 |
99.245 |
99.245 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150703 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.03 |
0 |
1 |
+0 |
| Dec15 |
150703 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.03 |
0 |
4 |
+0 |
| Mar16 |
150703 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.03 |
|
|
|
| Jun16 |
150703 |
99.54 |
99.54 |
99.54 |
99.54 |
-0.03 |
|
|
|
| Sep16 |
150703 |
99.39 |
99.39 |
99.39 |
99.39 |
-0.03 |
|
|
|
| Dec16 |
150703 |
99.83 |
99.83 |
99.78 |
99.78 |
-0.03 |
0 |
4 |
+0 |
| Mar17 |
150703 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.03 |
|
|
|
| Jun17 |
150703 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150703 |
146.20 |
146.64 |
146.20 |
146.61 |
+0.44 |
1,465 |
15,002 |
+176 |
| Dec15 |
150703 |
146.05 |
146.05 |
146.05 |
146.05 |
+0.44 |
0 |
1 |
+0 |
| Mar16 |
150703 |
145.49 |
145.49 |
145.49 |
145.49 |
+0.44 |
|
|
|
| Total Volume and Open Interest |
1,465 |
15,003 |
+176 |
| Euro-Bund(EUREX) |
| Sep15 |
150703 |
151.01 |
151.98 |
150.97 |
151.80 |
+0.76 |
721,060 |
1,130,121 |
-15,217 |
| Dec15 |
150703 |
151.35 |
152.03 |
151.31 |
151.85 |
+0.79 |
1,305 |
5,651 |
-206 |
| Mar16 |
150703 |
151.85 |
151.85 |
151.85 |
151.85 |
+0.79 |
1 |
6 |
+1 |
| Total Volume and Open Interest |
722,366 |
1,135,778 |
-15,422 |
| Euro-Bobl(EUREX) |
| Sep15 |
150703 |
129.57 |
129.83 |
129.57 |
129.79 |
+0.21 |
630,960 |
1,016,209 |
+13,828 |
| Dec15 |
150703 |
127.90 |
127.97 |
127.90 |
127.97 |
+0.21 |
0 |
341 |
+0 |
| Mar16 |
150703 |
127.97 |
127.97 |
127.97 |
127.97 |
+0.21 |
|
|
|
| Total Volume and Open Interest |
630,960 |
1,016,550 |
+13,828 |
| 3-Mth Euribor(EUREX) |
| Sep15 |
150703 |
99.990 |
99.990 |
99.985 |
99.985 |
-0.005 |
25 |
13,981 |
+0 |
| Dec15 |
150703 |
99.985 |
99.985 |
99.985 |
99.985 |
-0.005 |
0 |
33,877 |
+0 |
| Mar16 |
150703 |
99.980 |
99.980 |
99.980 |
99.980 |
-0.010 |
50 |
4,831 |
+0 |
| Total Volume and Open Interest |
1,853 |
82,758 |
+295 |
| Long Gilt(LIFFE) |
| Sep15 |
150703 |
115~14 |
116~06 |
115~11 |
116~01 |
+0~25 |
151,921 |
390,352 |
+766 |
| Dec15 |
150703 |
115~07 |
115~07 |
115~07 |
115~07 |
+0~25 |
|
|
|
| Total Volume and Open Interest |
151,921 |
390,352 |
+766 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150703 |
99.37 |
99.38 |
99.37 |
99.37 |
-0.01 |
29,887 |
324,581 |
-7,552 |
| Dec15 |
150703 |
99.28 |
99.29 |
99.27 |
99.28 |
unch |
42,012 |
340,911 |
+4,619 |
| Mar16 |
150703 |
99.16 |
99.17 |
99.14 |
99.16 |
+0.01 |
52,575 |
288,912 |
+1,095 |
| Jun16 |
150703 |
98.99 |
99.02 |
98.98 |
99.01 |
+0.02 |
76,675 |
265,741 |
+3,665 |
| Sep16 |
150703 |
98.81 |
98.84 |
98.80 |
98.83 |
+0.03 |
61,885 |
240,652 |
+456 |
| Dec16 |
150703 |
98.63 |
98.67 |
98.62 |
98.66 |
+0.04 |
55,596 |
243,705 |
-2,225 |
| Total Volume and Open Interest |
576,401 |
2,597,710 |
-7,616 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150703 |
99.995 |
99.995 |
99.980 |
99.985 |
-0.005 |
55,411 |
423,948 |
-1,057 |
| Dec15 |
150703 |
99.990 |
99.990 |
99.980 |
99.985 |
-0.005 |
27,188 |
333,803 |
-844 |
| Mar16 |
150703 |
99.990 |
99.990 |
99.980 |
99.985 |
-0.005 |
22,535 |
283,499 |
-818 |
| Total Volume and Open Interest |
394,196 |
3,119,942 |
+11,652 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150703 |
97.88 |
97.90 |
97.88 |
97.90 |
+0.01 |
11,462 |
203,726 |
-3,523 |
| Dec15 |
150703 |
97.90 |
97.93 |
97.89 |
97.93 |
+0.02 |
14,862 |
173,899 |
-1,235 |
| Mar16 |
150703 |
97.89 |
97.93 |
97.88 |
97.93 |
+0.03 |
27,165 |
135,020 |
+645 |
| Jun16 |
150703 |
97.86 |
97.91 |
97.84 |
97.90 |
+0.04 |
15,005 |
123,802 |
+1,763 |
| Sep16 |
150703 |
97.79 |
97.85 |
97.78 |
97.85 |
+0.06 |
16,259 |
73,469 |
+2,911 |
| Dec16 |
150703 |
97.71 |
97.77 |
97.70 |
97.77 |
+0.06 |
4,959 |
57,020 |
+1,085 |
| Mar17 |
150703 |
97.61 |
97.69 |
97.60 |
97.69 |
+0.07 |
3,211 |
36,546 |
+546 |
| Jun17 |
150703 |
97.51 |
97.59 |
97.50 |
97.59 |
+0.06 |
1,406 |
26,556 |
+195 |
| Sep17 |
150703 |
97.40 |
97.49 |
97.40 |
97.49 |
+0.07 |
322 |
8,414 |
+63 |
| Dec17 |
150703 |
97.30 |
97.39 |
97.30 |
97.39 |
+0.07 |
160 |
2,667 |
+160 |
| Total Volume and Open Interest |
94,825 |
843,076 |
+2,610 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150703 |
96.84 |
96.91 |
96.80 |
96.89 |
+0.04 |
103,293 |
661,576 |
+9,601 |
| Dec15 |
150703 |
96.89 |
96.89 |
96.89 |
96.89 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
103,293 |
661,576 |
+9,601 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150703 |
97.87 |
97.94 |
97.85 |
97.92 |
+0.05 |
146,328 |
561,036 |
-31,506 |
| Dec15 |
150703 |
97.92 |
97.92 |
97.92 |
97.92 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
146,328 |
561,036 |
-31,506 |
| Gold(CMX) |
| Aug15 |
150702 |
1168.1 |
1169.2 |
1155.8 |
1163.5 |
-5.8 |
148,193 |
283,573 |
-2,541 |
| Oct15 |
150702 |
1168.2 |
1170.0 |
1156.9 |
1164.6 |
-5.8 |
1,165 |
14,334 |
-206 |
| Dec15 |
150702 |
1169.8 |
1171.3 |
1158.5 |
1165.8 |
-5.8 |
5,828 |
79,117 |
+320 |
| Feb16 |
150702 |
1170.6 |
1170.6 |
1160.6 |
1166.9 |
-5.8 |
1,080 |
16,461 |
+754 |
| Apr16 |
150702 |
1171.9 |
1171.9 |
1168.2 |
1168.2 |
-5.8 |
268 |
12,227 |
-50 |
| Jun16 |
150702 |
1169.0 |
1170.8 |
1167.1 |
1169.4 |
-5.9 |
203 |
9,550 |
+2 |
| Aug16 |
150702 |
1166.6 |
1170.7 |
1166.6 |
1170.7 |
-6.0 |
184 |
1,505 |
+90 |
| Oct16 |
150702 |
1171.0 |
1172.3 |
1166.6 |
1172.3 |
-6.1 |
0 |
1,317 |
+0 |
| Dec16 |
150702 |
1172.4 |
1175.6 |
1172.4 |
1174.0 |
-6.3 |
743 |
11,032 |
+680 |
| Feb17 |
150702 |
1176.1 |
1176.1 |
1176.1 |
1176.1 |
-6.4 |
0 |
152 |
+0 |
| Apr17 |
150702 |
1178.2 |
1178.2 |
1178.2 |
1178.2 |
-6.5 |
1 |
4 |
+1 |
| Jun17 |
150702 |
1180.4 |
1180.4 |
1180.4 |
1180.4 |
-6.6 |
0 |
3,331 |
+0 |
| Total Volume and Open Interest |
157,918 |
442,301 |
-922 |
| Silver(CMX) |
| Jul15 |
150702 |
1547.0 |
1569.5 |
1544.5 |
1553.7 |
-1.5 |
1,989 |
2,077 |
-622 |
| Sep15 |
150702 |
1554.0 |
1575.5 |
1545.0 |
1556.2 |
-1.5 |
59,454 |
138,181 |
+480 |
| Dec15 |
150702 |
1559.0 |
1580.5 |
1551.0 |
1561.8 |
-1.5 |
2,492 |
36,488 |
+618 |
| Mar16 |
150702 |
1562.0 |
1571.0 |
1558.0 |
1566.8 |
-1.3 |
343 |
6,286 |
+41 |
| May16 |
150702 |
1569.7 |
1569.7 |
1569.7 |
1569.7 |
-1.3 |
7 |
924 |
+5 |
| Jul16 |
150702 |
1572.5 |
1572.7 |
1572.5 |
1572.7 |
-1.3 |
36 |
4,427 |
+9 |
| Sep16 |
150702 |
1574.0 |
1577.5 |
1574.0 |
1575.7 |
-1.3 |
0 |
171 |
+0 |
| Total Volume and Open Interest |
64,454 |
196,724 |
+526 |
| Platinum(NYMEX) |
| Jul15 |
150702 |
1079.4 |
1085.6 |
1074.6 |
1083.6 |
-3.3 |
128 |
410 |
-411 |
| Oct15 |
150702 |
1083.8 |
1087.8 |
1074.7 |
1084.0 |
-3.8 |
8,657 |
76,535 |
-83 |
| Jan16 |
150702 |
1080.9 |
1087.2 |
1077.1 |
1085.4 |
-3.8 |
50 |
685 |
+32 |
| Apr16 |
150702 |
1087.7 |
1087.7 |
1087.7 |
1087.7 |
-3.8 |
0 |
23 |
+0 |
| Total Volume and Open Interest |
8,844 |
77,670 |
-459 |
| Palladium(NYMEX) |
| Sep15 |
150702 |
698.00 |
702.80 |
689.00 |
694.15 |
-7.05 |
3,756 |
35,961 |
+306 |
| Dec15 |
150702 |
702.95 |
702.95 |
693.40 |
694.90 |
-7.05 |
16 |
1,127 |
+2 |
| Mar16 |
150702 |
695.70 |
695.70 |
695.70 |
695.70 |
-7.05 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
3,772 |
37,100 |
+260 |
| Copper(CMX) |
| Jul15 |
150702 |
263.95 |
264.50 |
262.80 |
263.45 |
-0.10 |
1,984 |
5,354 |
-596 |
| Sep15 |
150702 |
262.85 |
264.60 |
262.10 |
263.10 |
+0.05 |
60,391 |
121,124 |
-440 |
| Dec15 |
150702 |
263.25 |
265.05 |
262.80 |
263.75 |
+0.05 |
3,984 |
24,770 |
-369 |
| Mar16 |
150702 |
264.65 |
265.65 |
263.95 |
264.45 |
+0.10 |
1,288 |
7,134 |
-247 |
| May16 |
150702 |
264.95 |
264.95 |
264.95 |
264.95 |
+0.10 |
126 |
700 |
+90 |
| Total Volume and Open Interest |
68,468 |
166,278 |
-1,437 |
| 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 |
150702 |
17677 |
17737 |
17593 |
17649 |
-22 |
238,371 |
89,548 |
-6,749 |
| Dec15 |
150702 |
17608 |
17615 |
17550 |
17572 |
-22 |
39 |
105 |
-11 |
| Mar16 |
150702 |
17490 |
17490 |
17490 |
17490 |
-22 |
0 |
1 |
+0 |
| Jun16 |
150702 |
17408 |
17408 |
17408 |
17408 |
-22 |
|
|
|
| Total Volume and Open Interest |
238,410 |
89,654 |
-6,760 |
| S & P 500(CME) |
| Sep15 |
150702 |
2071.50 |
2078.80 |
2062.80 |
2068.80 |
-2.10 |
10,603 |
93,572 |
-233 |
| Dec15 |
150702 |
2061.10 |
2067.20 |
2056.20 |
2061.10 |
-2.10 |
43 |
2,472 |
-15 |
| Mar16 |
150702 |
2055.70 |
2061.80 |
2050.80 |
2055.70 |
-2.10 |
0 |
100 |
+0 |
| Jun16 |
150702 |
2051.10 |
2057.20 |
2046.20 |
2051.10 |
-2.10 |
0 |
540 |
+0 |
| Total Volume and Open Interest |
10,646 |
96,685 |
-248 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150702 |
2071.50 |
2079.00 |
2062.25 |
2068.75 |
-2.25 |
2,381,572 |
2,615,790 |
+1,531 |
| Dec15 |
150702 |
2063.75 |
2071.25 |
2054.75 |
2061.00 |
-2.25 |
2,241 |
23,839 |
-26 |
| Total Volume and Open Interest |
2,383,902 |
2,641,281 |
+1,508 |
| 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 |
150702 |
4423.80 |
4441.50 |
4408.30 |
4428.80 |
+6.80 |
304,509 |
310,864 |
-9,875 |
| Dec15 |
150702 |
4420.00 |
4433.30 |
4407.00 |
4422.50 |
+6.70 |
45 |
85 |
+19 |
| Total Volume and Open Interest |
304,554 |
310,974 |
-9,856 |
| 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 |
150702 |
15.90 |
17.45 |
15.72 |
16.93 |
+1.00 |
181,522 |
164,573 |
-4,459 |
| Aug15 |
150702 |
16.15 |
17.30 |
16.08 |
17.02 |
+0.84 |
97,616 |
86,138 |
+2,176 |
| Sep15 |
150702 |
16.60 |
17.50 |
16.50 |
17.30 |
+0.72 |
31,933 |
32,384 |
-277 |
| Oct15 |
150702 |
16.95 |
17.75 |
16.87 |
17.55 |
+0.62 |
25,946 |
28,161 |
+542 |
| Total Volume and Open Interest |
366,395 |
357,944 |
-1,353 |
| Russell 2000(ICE) |
| Sep15 |
150703 |
1245.40 |
1247.20 |
1238.60 |
1244.80 |
unch |
95,089 |
355,221 |
-315 |
| Dec15 |
150703 |
1240.30 |
1240.30 |
1240.30 |
1240.30 |
unch |
0 |
4 |
+0 |
| Mar16 |
150703 |
1235.80 |
1235.80 |
1235.80 |
1235.80 |
unch |
0 |
1 |
+0 |
| Total Volume and Open Interest |
95,089 |
355,226 |
-315 |
| Nikkei 225(CME) |
| Sep15 |
150702 |
20605 |
20640 |
20500 |
20530 |
-80 |
19,639 |
54,824 |
-1,783 |
| Dec15 |
150702 |
20500 |
20505 |
20500 |
20505 |
-80 |
6 |
39 |
-4 |
| Total Volume and Open Interest |
19,645 |
54,863 |
-1,787 |
| Nikkei 225(SGX) |
| Sep15 |
150703 |
20555 |
20570 |
20430 |
20520 |
-5 |
90,163 |
252,586 |
-14,128 |
| Dec15 |
150703 |
20360 |
20435 |
20345 |
20425 |
-5 |
1,306 |
14,479 |
+1,241 |
| Mar16 |
150703 |
20405 |
20405 |
20405 |
20405 |
-5 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
91,692 |
276,287 |
-12,859 |
| CAC 40(EURONEXT) |
| Jul15 |
150703 |
4856.0 |
4857.0 |
4778.5 |
4808.5 |
-27.5 |
169,737 |
269,488 |
-9,452 |
| Aug15 |
150703 |
4855.0 |
4855.0 |
4783.0 |
4809.5 |
-27.5 |
224 |
989 |
+75 |
| Sep15 |
150703 |
4849.5 |
4850.5 |
4785.0 |
4809.5 |
-27.5 |
618 |
7,544 |
-215 |
| Total Volume and Open Interest |
170,579 |
278,117 |
-9,592 |
| Hang Seng Index(HKFE) |
| Jul15 |
150703 |
26313 |
26418 |
25898 |
26011 |
-319 |
72,620 |
111,554 |
-122 |
| Aug15 |
150703 |
26262 |
26370 |
25873 |
25974 |
-326 |
769 |
606 |
+606 |
| Sep15 |
150703 |
26175 |
26300 |
25800 |
25906 |
-323 |
481 |
6,295 |
+153 |
| Total Volume and Open Interest |
74,118 |
120,329 |
-22,732 |
| DAX(EUREX) |
| Sep15 |
150703 |
11133.0 |
11134.5 |
11006.5 |
11047.0 |
-53.0 |
135,294 |
156,924 |
+1,237 |
| Dec15 |
150703 |
11147.0 |
11147.0 |
11016.0 |
11052.5 |
-53.0 |
190 |
3,417 |
+2 |
| Mar16 |
150703 |
11066.0 |
11066.0 |
11066.0 |
11066.0 |
-53.0 |
4 |
91 |
+1 |
| Total Volume and Open Interest |
135,488 |
160,432 |
+1,240 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150703 |
6582.50 |
6583.00 |
6518.50 |
6537.50 |
-42.00 |
138,417 |
576,018 |
-6,642 |
| Dec15 |
150703 |
6500.00 |
6511.00 |
6500.00 |
6511.00 |
-42.00 |
67 |
1,608 |
-15 |
| Mar16 |
150703 |
6461.00 |
6461.00 |
6461.00 |
6461.00 |
-42.00 |
|
|
|
| Total Volume and Open Interest |
138,484 |
577,626 |
-6,657 |
| SPI 200(SFE) |
| Sep15 |
150703 |
5541.0 |
5555.0 |
5435.0 |
5487.0 |
-56.0 |
33,733 |
233,940 |
-971 |
| Dec15 |
150703 |
5477.0 |
5477.0 |
5477.0 |
5477.0 |
-56.0 |
5 |
2,578 |
+2 |
| Mar16 |
150703 |
5427.0 |
5427.0 |
5427.0 |
5427.0 |
-56.0 |
0 |
1,255 |
+0 |
| Total Volume and Open Interest |
34,859 |
241,409 |
-559 |
| FTSE MIB(ISE) |
| Sep15 |
150703 |
22635.00 |
22730.00 |
22335.00 |
22551.00 |
-117.00 |
56,652 |
54,556 |
+1,609 |
| Dec15 |
150703 |
22490.00 |
22645.00 |
22270.00 |
22474.00 |
-119.00 |
40 |
162 |
+0 |
| Mar16 |
150703 |
22481.00 |
22481.00 |
22481.00 |
22481.00 |
-119.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
56,692 |
54,719 |
+1,609 |
| KOSPI 200(KFE) |
| Sep15 |
150703 |
255.80 |
256.20 |
253.80 |
255.10 |
-0.65 |
194,426 |
106,188 |
+3,824 |
| Dec15 |
150703 |
256.50 |
263.95 |
254.75 |
255.90 |
-0.70 |
390 |
2,864 |
+96 |
| Mar16 |
150703 |
254.90 |
254.90 |
254.00 |
254.00 |
-1.60 |
5 |
470 |
-2 |
| Total Volume and Open Interest |
194,821 |
110,637 |
+3,918 |
| GSCI(CME) |
| Jul15 |
150702 |
432.85 |
436.50 |
431.75 |
432.85 |
+1.05 |
393 |
12,012 |
-244 |
| Aug15 |
150702 |
433.10 |
436.75 |
432.25 |
433.10 |
+0.80 |
180 |
151 |
+151 |
| Sep15 |
150702 |
433.60 |
437.25 |
433.00 |
433.60 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
573 |
12,163 |
-93 |
|
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
