|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 06, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150706 |
1037.00 |
1042.50 |
1026.25 |
1033.75 |
-11.50 |
8,751 |
7,605 |
-3,691 |
Aug15 |
150706 |
1032.00 |
1032.00 |
1017.00 |
1022.25 |
-16.00 |
41,533 |
91,695 |
+46 |
Sep15 |
150706 |
1025.50 |
1031.50 |
1010.50 |
1015.50 |
-16.00 |
13,361 |
27,522 |
+33 |
Nov15 |
150706 |
1023.25 |
1024.00 |
1008.25 |
1014.75 |
-15.50 |
170,103 |
365,395 |
-388 |
Jan16 |
150706 |
1028.75 |
1035.75 |
1014.25 |
1021.00 |
-14.75 |
21,265 |
42,174 |
+1,327 |
Mar16 |
150706 |
1020.50 |
1028.75 |
1010.25 |
1018.00 |
-10.75 |
15,645 |
65,185 |
+2,220 |
May16 |
150706 |
1006.00 |
1014.50 |
998.25 |
1009.25 |
-3.75 |
10,771 |
36,206 |
+1,893 |
Jul16 |
150706 |
1004.25 |
1013.75 |
999.25 |
1009.00 |
-3.75 |
4,303 |
19,832 |
+524 |
Aug16 |
150706 |
995.25 |
1005.25 |
995.00 |
1002.50 |
-2.75 |
107 |
535 |
+33 |
Sep16 |
150706 |
983.00 |
986.25 |
983.00 |
983.00 |
-3.25 |
18 |
344 |
+1 |
Nov16 |
150706 |
960.25 |
974.00 |
960.00 |
969.25 |
-3.00 |
1,742 |
11,159 |
+306 |
Jan17 |
150706 |
977.25 |
977.75 |
974.50 |
974.50 |
-3.25 |
8 |
97 |
-5 |
Mar17 |
150706 |
978.50 |
981.75 |
978.50 |
978.50 |
-3.25 |
1 |
76 |
+0 |
May17 |
150706 |
979.50 |
982.75 |
979.50 |
979.50 |
-3.25 |
3 |
34 |
+2 |
Total Volume and Open Interest |
287,622 |
668,272 |
+2,307 |
Soybean Meal(CBOT) |
Jul15 |
150706 |
356.70 |
357.40 |
351.50 |
354.40 |
-3.00 |
2,923 |
6,137 |
-1,225 |
Aug15 |
150706 |
348.10 |
350.10 |
343.80 |
346.30 |
-3.80 |
21,001 |
61,001 |
-1,296 |
Sep15 |
150706 |
343.80 |
346.10 |
340.10 |
342.40 |
-3.70 |
11,264 |
43,853 |
+639 |
Oct15 |
150706 |
341.00 |
343.60 |
337.80 |
340.00 |
-3.60 |
5,766 |
31,878 |
+268 |
Dec15 |
150706 |
341.70 |
343.50 |
338.20 |
340.30 |
-3.60 |
52,403 |
178,740 |
+962 |
Jan16 |
150706 |
340.70 |
343.20 |
337.50 |
339.70 |
-3.50 |
3,687 |
14,604 |
+161 |
Mar16 |
150706 |
337.60 |
339.20 |
334.60 |
337.20 |
-1.90 |
3,099 |
16,852 |
+567 |
May16 |
150706 |
332.10 |
335.20 |
329.70 |
334.00 |
+1.00 |
3,648 |
13,830 |
+447 |
Jul16 |
150706 |
331.50 |
337.70 |
329.60 |
333.40 |
+1.10 |
1,507 |
14,489 |
-44 |
Aug16 |
150706 |
330.50 |
335.30 |
330.30 |
332.20 |
+1.70 |
228 |
2,264 |
+26 |
Total Volume and Open Interest |
105,987 |
393,899 |
+572 |
Soybean Oil(CBOT) |
Jul15 |
150706 |
33.30 |
33.36 |
32.53 |
32.64 |
-0.72 |
5,838 |
3,028 |
-1,691 |
Aug15 |
150706 |
33.45 |
33.48 |
32.61 |
32.74 |
-0.74 |
28,022 |
65,847 |
-1,806 |
Sep15 |
150706 |
33.54 |
33.56 |
32.69 |
32.80 |
-0.76 |
10,271 |
31,403 |
+21 |
Oct15 |
150706 |
33.68 |
33.68 |
32.85 |
32.90 |
-0.78 |
4,271 |
20,328 |
+69 |
Dec15 |
150706 |
33.80 |
33.92 |
33.01 |
33.12 |
-0.80 |
51,839 |
179,715 |
-4,700 |
Jan16 |
150706 |
33.97 |
34.09 |
33.26 |
33.31 |
-0.78 |
2,514 |
19,505 |
+641 |
Mar16 |
150706 |
34.03 |
34.17 |
33.33 |
33.47 |
-0.70 |
2,437 |
19,411 |
+73 |
May16 |
150706 |
33.99 |
34.01 |
33.26 |
33.46 |
-0.55 |
3,014 |
15,439 |
-334 |
Jul16 |
150706 |
33.84 |
33.98 |
33.21 |
33.51 |
-0.47 |
1,008 |
12,508 |
+22 |
Aug16 |
150706 |
33.19 |
33.86 |
33.15 |
33.46 |
-0.40 |
71 |
1,644 |
+1 |
Total Volume and Open Interest |
109,375 |
372,879 |
-7,704 |
Canola(WCE) |
Jul15 |
150706 |
529.1 |
543.0 |
529.1 |
542.5 |
+4.1 |
444 |
520 |
-1,137 |
Nov15 |
150706 |
532.3 |
534.6 |
525.3 |
534.3 |
+0.8 |
16,792 |
164,293 |
+912 |
Jan16 |
150706 |
531.8 |
535.1 |
527.3 |
534.7 |
-0.7 |
1,393 |
14,582 |
+358 |
Mar16 |
150706 |
531.6 |
534.1 |
531.5 |
534.1 |
+1.1 |
112 |
2,950 |
+13 |
May16 |
150706 |
527.4 |
530.4 |
527.4 |
530.4 |
+1.1 |
56 |
741 |
-30 |
Total Volume and Open Interest |
18,889 |
185,451 |
+186 |
Corn(CBOT) |
Jul15 |
150706 |
417.75 |
419.50 |
409.00 |
418.50 |
-1.25 |
18,653 |
14,585 |
-5,218 |
Sep15 |
150706 |
427.00 |
428.00 |
417.00 |
426.50 |
-2.00 |
249,030 |
543,193 |
+3,300 |
Dec15 |
150706 |
434.75 |
437.00 |
425.75 |
435.00 |
-2.25 |
320,860 |
511,385 |
+422 |
Mar16 |
150706 |
443.50 |
446.00 |
435.00 |
444.50 |
-2.00 |
47,131 |
114,926 |
-502 |
May16 |
150706 |
447.75 |
452.00 |
441.00 |
450.25 |
-1.75 |
10,917 |
23,917 |
-588 |
Jul16 |
150706 |
452.25 |
455.50 |
445.00 |
453.75 |
-1.75 |
10,021 |
48,276 |
+103 |
Sep16 |
150706 |
435.25 |
439.00 |
431.50 |
438.00 |
+1.50 |
1,151 |
7,326 |
+105 |
Dec16 |
150706 |
433.00 |
439.75 |
430.00 |
438.25 |
+1.25 |
9,627 |
38,063 |
+232 |
Mar17 |
150706 |
443.25 |
447.75 |
442.75 |
446.50 |
+1.25 |
243 |
1,703 |
+28 |
May17 |
150706 |
450.75 |
452.00 |
450.00 |
451.75 |
+1.00 |
25 |
778 |
+1 |
Total Volume and Open Interest |
667,830 |
1,306,308 |
-2,047 |
Wheat(CBOT) |
Jul15 |
150706 |
580.00 |
591.25 |
567.25 |
588.50 |
+2.75 |
1,985 |
3,707 |
-984 |
Sep15 |
150706 |
584.50 |
599.75 |
572.25 |
595.50 |
+5.00 |
131,618 |
221,756 |
-2,636 |
Dec15 |
150706 |
594.00 |
607.25 |
581.50 |
603.75 |
+4.50 |
58,570 |
105,151 |
-1,831 |
Mar16 |
150706 |
602.25 |
615.50 |
591.50 |
612.00 |
+4.00 |
15,990 |
33,500 |
+233 |
May16 |
150706 |
604.00 |
619.50 |
598.00 |
616.75 |
+3.25 |
4,278 |
9,395 |
-665 |
Jul16 |
150706 |
600.50 |
614.25 |
593.25 |
611.25 |
+3.00 |
2,973 |
8,631 |
+450 |
Total Volume and Open Interest |
217,128 |
384,484 |
-4,686 |
Wheat(KCBT) |
Jul15 |
150706 |
569.25 |
580.50 |
558.25 |
576.25 |
+0.25 |
691 |
472 |
-314 |
Sep15 |
150706 |
587.50 |
600.00 |
572.75 |
592.50 |
+0.75 |
25,817 |
110,027 |
-94 |
Dec15 |
150706 |
609.75 |
619.75 |
593.75 |
613.00 |
+1.75 |
11,076 |
47,655 |
+1,028 |
Mar16 |
150706 |
618.50 |
631.50 |
606.25 |
625.75 |
+2.25 |
3,919 |
13,693 |
+76 |
May16 |
150706 |
619.25 |
638.75 |
617.00 |
633.75 |
+2.50 |
2,029 |
4,871 |
+279 |
Jul16 |
150706 |
627.75 |
643.25 |
622.00 |
637.75 |
+2.50 |
1,762 |
7,811 |
+485 |
Total Volume and Open Interest |
45,423 |
185,355 |
+1,519 |
Wheat(MGE) |
Jul15 |
150706 |
598.00 |
618.75 |
595.75 |
618.75 |
+12.50 |
130 |
165 |
-103 |
Sep15 |
150706 |
619.00 |
635.25 |
603.50 |
631.25 |
+7.25 |
6,903 |
27,555 |
-363 |
Dec15 |
150706 |
629.00 |
650.00 |
619.50 |
646.00 |
+6.25 |
2,866 |
17,233 |
+445 |
Mar16 |
150706 |
640.00 |
660.50 |
631.50 |
656.75 |
+5.75 |
414 |
7,764 |
+33 |
May16 |
150706 |
642.50 |
665.50 |
642.50 |
663.00 |
+4.50 |
282 |
1,914 |
+26 |
Total Volume and Open Interest |
10,856 |
56,593 |
+58 |
Oats(CBOT) |
Jul15 |
150706 |
249.50 |
252.50 |
249.50 |
252.50 |
+2.50 |
136 |
135 |
-14 |
Sep15 |
150706 |
260.00 |
262.00 |
254.50 |
261.75 |
+1.75 |
345 |
2,050 |
+27 |
Dec15 |
150706 |
272.00 |
274.50 |
268.25 |
274.25 |
-0.25 |
563 |
4,734 |
+28 |
Mar16 |
150706 |
276.50 |
283.50 |
276.50 |
283.00 |
+0.25 |
32 |
351 |
+18 |
Total Volume and Open Interest |
1,076 |
7,272 |
+59 |
Rough Rice(CBOT) |
Jul15 |
150706 |
10.51 |
10.59 |
10.35 |
10.56 |
+0.18 |
276 |
978 |
-113 |
Sep15 |
150706 |
10.64 |
10.94 |
10.44 |
10.81 |
+0.18 |
896 |
7,826 |
+124 |
Nov15 |
150706 |
11.01 |
11.20 |
10.74 |
11.09 |
+0.19 |
112 |
738 |
+6 |
Jan16 |
150706 |
11.20 |
11.35 |
11.20 |
11.35 |
+0.19 |
1 |
60 |
+1 |
Total Volume and Open Interest |
1,285 |
9,604 |
+18 |
Live Cattle(CME) |
Aug15 |
150706 |
151.500 |
151.735 |
150.075 |
150.500 |
-0.735 |
33,822 |
116,251 |
-601 |
Oct15 |
150706 |
154.100 |
154.435 |
153.035 |
153.485 |
-0.645 |
11,886 |
62,762 |
+201 |
Dec15 |
150706 |
154.785 |
155.075 |
153.880 |
154.485 |
-0.250 |
8,638 |
43,735 |
+774 |
Feb16 |
150706 |
154.800 |
154.950 |
153.750 |
154.575 |
-0.225 |
2,961 |
15,055 |
+162 |
Apr16 |
150706 |
153.700 |
154.150 |
152.880 |
153.985 |
-0.015 |
784 |
8,999 |
+195 |
Jun16 |
150706 |
145.435 |
146.000 |
145.150 |
145.880 |
+0.080 |
286 |
3,395 |
+120 |
Total Volume and Open Interest |
58,462 |
251,741 |
+857 |
Feeder Cattle(CME) |
Aug15 |
150706 |
218.050 |
218.050 |
216.235 |
216.985 |
-0.465 |
7,570 |
23,107 |
-16 |
Sep15 |
150706 |
216.600 |
216.650 |
214.750 |
215.580 |
-0.520 |
1,971 |
5,605 |
-16 |
Oct15 |
150706 |
215.100 |
215.150 |
213.380 |
214.050 |
-0.700 |
2,160 |
6,863 |
-157 |
Nov15 |
150706 |
213.750 |
213.830 |
212.235 |
213.000 |
-0.450 |
897 |
3,816 |
+100 |
Jan16 |
150706 |
207.750 |
207.750 |
206.350 |
207.000 |
-0.350 |
328 |
2,596 |
+32 |
Mar16 |
150706 |
205.450 |
205.600 |
204.500 |
205.035 |
-0.165 |
131 |
1,030 |
+4 |
Apr16 |
150706 |
205.950 |
205.950 |
205.950 |
205.950 |
-0.050 |
55 |
253 |
+21 |
Total Volume and Open Interest |
13,128 |
43,382 |
-28 |
Lean Hogs(CME) |
Jul15 |
150706 |
79.250 |
79.385 |
78.385 |
78.725 |
-0.060 |
6,499 |
15,732 |
-259 |
Aug15 |
150706 |
76.430 |
76.750 |
75.725 |
76.000 |
-0.385 |
22,198 |
77,913 |
-1,958 |
Oct15 |
150706 |
66.035 |
66.180 |
65.080 |
65.600 |
-0.685 |
11,687 |
58,150 |
+1,080 |
Dec15 |
150706 |
63.800 |
63.800 |
62.630 |
63.380 |
-0.420 |
5,509 |
44,580 |
+1,127 |
Feb16 |
150706 |
68.330 |
68.800 |
67.900 |
68.635 |
+0.305 |
2,041 |
14,655 |
+458 |
Apr16 |
150706 |
73.500 |
74.350 |
73.400 |
74.250 |
+0.365 |
1,246 |
7,243 |
+391 |
May16 |
150706 |
77.900 |
78.225 |
77.900 |
78.035 |
+0.455 |
11 |
158 |
+5 |
Jun16 |
150706 |
81.035 |
82.500 |
81.035 |
82.430 |
+0.930 |
300 |
2,415 |
+150 |
Total Volume and Open Interest |
49,540 |
221,421 |
+1,006 |
Class III Milk(CME) |
Jul15 |
150706 |
16.04 |
16.08 |
15.97 |
16.00 |
-0.11 |
228 |
4,769 |
+3 |
Aug15 |
150706 |
16.62 |
16.62 |
16.24 |
16.25 |
-0.26 |
376 |
4,228 |
+47 |
Sep15 |
150706 |
16.51 |
16.51 |
16.40 |
16.41 |
-0.16 |
139 |
4,061 |
-5 |
Oct15 |
150706 |
16.65 |
16.65 |
16.44 |
16.54 |
-0.06 |
69 |
3,522 |
+2 |
Nov15 |
150706 |
16.65 |
16.65 |
16.54 |
16.60 |
-0.06 |
46 |
3,399 |
+8 |
Dec15 |
150706 |
16.67 |
16.67 |
16.50 |
16.60 |
-0.08 |
24 |
3,083 |
-1 |
Jan16 |
150706 |
16.46 |
16.46 |
16.35 |
16.35 |
-0.11 |
18 |
839 |
+7 |
Feb16 |
150706 |
16.50 |
16.50 |
16.35 |
16.36 |
-0.12 |
11 |
690 |
+9 |
Mar16 |
150706 |
16.46 |
16.46 |
16.42 |
16.42 |
-0.06 |
5 |
608 |
+4 |
Apr16 |
150706 |
16.45 |
16.45 |
16.45 |
16.45 |
-0.02 |
1 |
402 |
+1 |
May16 |
150706 |
16.60 |
16.60 |
16.57 |
16.57 |
+0.02 |
3 |
367 |
+3 |
Jun16 |
150706 |
16.79 |
16.79 |
16.79 |
16.79 |
unch |
0 |
346 |
+0 |
Jul16 |
150706 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
3 |
125 |
+3 |
Total Volume and Open Interest |
936 |
27,128 |
-5,533 |
Cocoa(ICE) |
Jul15 |
150706 |
3294 |
3294 |
3285 |
3285 |
-9 |
0 |
86 |
-13 |
Sep15 |
150706 |
3263 |
3295 |
3255 |
3278 |
-10 |
14,398 |
109,285 |
-1,233 |
Dec15 |
150706 |
3253 |
3287 |
3248 |
3271 |
-8 |
4,737 |
58,205 |
-918 |
Mar16 |
150706 |
3243 |
3273 |
3235 |
3261 |
-6 |
1,698 |
30,398 |
+739 |
May16 |
150706 |
3245 |
3264 |
3245 |
3254 |
-6 |
472 |
7,429 |
+87 |
Jul16 |
150706 |
3234 |
3243 |
3234 |
3243 |
-6 |
67 |
7,598 |
+1 |
Sep16 |
150706 |
3221 |
3230 |
3221 |
3230 |
-6 |
50 |
791 |
+18 |
Total Volume and Open Interest |
21,436 |
217,876 |
-1,309 |
Coffee "C"(ICE) |
Jul15 |
150706 |
125.90 |
125.90 |
123.30 |
123.30 |
-2.30 |
14 |
77 |
-23 |
Sep15 |
150706 |
127.35 |
128.15 |
125.05 |
125.15 |
-2.25 |
24,123 |
98,845 |
+1,394 |
Dec15 |
150706 |
131.05 |
131.90 |
128.80 |
128.95 |
-2.20 |
9,956 |
40,580 |
+621 |
Mar16 |
150706 |
135.00 |
135.10 |
132.55 |
132.60 |
-2.25 |
1,234 |
15,742 |
+74 |
May16 |
150706 |
137.10 |
137.25 |
134.85 |
134.85 |
-2.15 |
300 |
8,029 |
+148 |
Jul16 |
150706 |
139.20 |
139.25 |
136.90 |
136.90 |
-2.10 |
136 |
3,098 |
+17 |
Total Volume and Open Interest |
35,941 |
176,649 |
+2,267 |
Orange Juice(ICE) |
Jul15 |
150706 |
115.00 |
118.00 |
114.00 |
118.00 |
+1.00 |
209 |
643 |
-209 |
Sep15 |
150706 |
118.05 |
122.60 |
117.70 |
122.15 |
+4.00 |
759 |
9,897 |
+226 |
Nov15 |
150706 |
123.50 |
123.50 |
123.50 |
123.50 |
+4.00 |
197 |
1,562 |
+140 |
Jan16 |
150706 |
122.50 |
125.60 |
122.00 |
125.60 |
+4.10 |
19 |
550 |
+15 |
Mar16 |
150706 |
124.00 |
126.80 |
124.00 |
126.80 |
+4.05 |
0 |
74 |
+0 |
May16 |
150706 |
128.55 |
128.55 |
128.55 |
128.55 |
+3.95 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,184 |
12,734 |
+172 |
Sugar #11(ICE) |
Oct15 |
150706 |
12.30 |
12.57 |
12.15 |
12.48 |
+0.18 |
78,731 |
503,460 |
-13,871 |
Mar16 |
150706 |
13.60 |
13.79 |
13.47 |
13.72 |
+0.09 |
38,075 |
194,004 |
-845 |
May16 |
150706 |
13.73 |
13.84 |
13.56 |
13.80 |
+0.07 |
8,202 |
37,448 |
+1,583 |
Jul16 |
150706 |
13.65 |
13.85 |
13.60 |
13.81 |
+0.04 |
5,083 |
35,795 |
+1,759 |
Oct16 |
150706 |
13.83 |
14.04 |
13.79 |
13.98 |
+0.02 |
2,580 |
28,497 |
+1,198 |
Mar17 |
150706 |
14.40 |
14.60 |
14.38 |
14.51 |
-0.02 |
965 |
12,389 |
+77 |
May17 |
150706 |
14.52 |
14.67 |
14.46 |
14.58 |
-0.02 |
349 |
2,171 |
+188 |
Jul17 |
150706 |
14.62 |
14.66 |
14.61 |
14.61 |
-0.02 |
151 |
2,138 |
+25 |
Total Volume and Open Interest |
134,461 |
819,493 |
-9,681 |
London Cocoa(LCE) |
Jul15 |
150706 |
2151 |
2162 |
2145 |
2146 |
-13 |
2,036 |
35,599 |
-623 |
Sep15 |
150706 |
2175 |
2188 |
2169 |
2171 |
-10 |
7,547 |
76,980 |
-492 |
Dec15 |
150706 |
2173 |
2184 |
2164 |
2170 |
-8 |
5,280 |
63,813 |
-433 |
Mar16 |
150706 |
2154 |
2161 |
2143 |
2150 |
-6 |
2,604 |
56,759 |
-291 |
May16 |
150706 |
2142 |
2154 |
2141 |
2143 |
-6 |
1,161 |
16,563 |
+67 |
Jul16 |
150706 |
2138 |
2142 |
2134 |
2136 |
-8 |
947 |
23,335 |
+80 |
Sep16 |
150706 |
2125 |
2125 |
2125 |
2125 |
-9 |
2,069 |
8,545 |
+1,826 |
Total Volume and Open Interest |
22,113 |
286,094 |
+449 |
London Sugar(LCE) |
Aug15 |
150706 |
368.70 |
377.90 |
367.10 |
375.90 |
+4.80 |
3,949 |
21,664 |
-1,335 |
Oct15 |
150706 |
364.40 |
371.90 |
361.80 |
370.20 |
+4.80 |
5,582 |
29,852 |
+218 |
Dec15 |
150706 |
363.70 |
370.60 |
361.60 |
369.50 |
+4.30 |
1,411 |
16,495 |
+398 |
Mar16 |
150706 |
364.20 |
371.40 |
363.10 |
370.80 |
+4.40 |
1,279 |
14,128 |
+385 |
May16 |
150706 |
368.30 |
374.50 |
368.30 |
373.80 |
+4.00 |
256 |
4,850 |
+66 |
Total Volume and Open Interest |
12,782 |
90,306 |
-285 |
Cotton(ICE) |
Jul15 |
150706 |
66.95 |
66.95 |
66.43 |
66.43 |
+0.07 |
1 |
21 |
-1 |
Oct15 |
150706 |
67.61 |
67.96 |
67.00 |
67.28 |
-0.29 |
327 |
423 |
+107 |
Dec15 |
150706 |
67.15 |
67.36 |
66.41 |
66.95 |
-0.44 |
23,037 |
158,854 |
-81 |
Mar16 |
150706 |
67.00 |
67.35 |
66.41 |
66.80 |
-0.62 |
4,510 |
16,979 |
+1,024 |
May16 |
150706 |
66.91 |
67.21 |
66.31 |
66.74 |
-0.59 |
185 |
1,741 |
+30 |
Jul16 |
150706 |
66.75 |
66.89 |
66.18 |
66.89 |
-0.35 |
349 |
2,951 |
+210 |
Total Volume and Open Interest |
28,523 |
182,435 |
+1,352 |
Lumber(CME) |
Jul15 |
150706 |
288.2 |
291.2 |
283.0 |
283.7 |
-4.8 |
136 |
723 |
-88 |
Sep15 |
150706 |
285.7 |
288.0 |
282.8 |
284.9 |
-0.8 |
256 |
2,638 |
-14 |
Nov15 |
150706 |
283.3 |
285.3 |
282.2 |
284.8 |
+0.7 |
32 |
448 |
-6 |
Jan16 |
150706 |
292.6 |
294.0 |
292.0 |
292.3 |
-0.7 |
12 |
73 |
+7 |
Total Volume and Open Interest |
436 |
3,903 |
-101 |
Crude Oil(NYM) |
Aug15 |
150706 |
54.90 |
56.79 |
52.41 |
52.53 |
-4.40 |
373,405 |
326,973 |
+7,801 |
Sep15 |
150706 |
55.30 |
55.74 |
52.72 |
52.84 |
-4.46 |
108,996 |
287,891 |
+6,326 |
Oct15 |
150706 |
55.85 |
56.02 |
53.00 |
53.13 |
-4.48 |
45,599 |
119,264 |
+4,049 |
Nov15 |
150706 |
56.44 |
56.44 |
53.42 |
53.54 |
-4.47 |
24,538 |
79,502 |
+1,147 |
Dec15 |
150706 |
56.85 |
56.92 |
53.87 |
54.00 |
-4.45 |
79,910 |
225,266 |
-4,629 |
Jan16 |
150706 |
56.88 |
57.28 |
54.28 |
54.41 |
-4.42 |
16,822 |
73,963 |
+308 |
Feb16 |
150706 |
57.61 |
57.61 |
54.61 |
54.74 |
-4.37 |
3,860 |
34,045 |
-19 |
Mar16 |
150706 |
57.48 |
57.56 |
54.88 |
55.02 |
-4.33 |
8,810 |
60,215 |
-461 |
Apr16 |
150706 |
57.86 |
57.86 |
55.24 |
55.29 |
-4.29 |
2,302 |
21,658 |
+248 |
May16 |
150706 |
58.03 |
58.03 |
55.50 |
55.58 |
-4.25 |
1,433 |
19,746 |
+65 |
Jun16 |
150706 |
58.02 |
58.69 |
55.74 |
55.88 |
-4.21 |
20,139 |
78,189 |
+764 |
Jul16 |
150706 |
58.61 |
58.80 |
56.12 |
56.12 |
-4.16 |
1,459 |
18,103 |
+68 |
Aug16 |
150706 |
58.30 |
58.30 |
56.36 |
56.36 |
-4.11 |
565 |
13,672 |
+4 |
Sep16 |
150706 |
58.50 |
58.50 |
56.61 |
56.61 |
-4.06 |
1,834 |
35,886 |
+415 |
Oct16 |
150706 |
58.75 |
58.75 |
56.91 |
56.91 |
-4.01 |
321 |
14,068 |
+61 |
Nov16 |
150706 |
59.05 |
59.05 |
57.22 |
57.23 |
-3.96 |
354 |
15,166 |
+20 |
Total Volume and Open Interest |
734,176 |
1,683,470 |
+13,379 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150706 |
54.925 |
55.350 |
52.425 |
52.525 |
-4.400 |
9,001 |
2,809 |
+759 |
Sep15 |
150706 |
55.400 |
55.700 |
52.700 |
52.850 |
-4.450 |
855 |
1,547 |
+335 |
Oct15 |
150706 |
56.050 |
56.050 |
53.050 |
53.125 |
-4.475 |
142 |
496 |
-51 |
Nov15 |
150706 |
56.100 |
56.100 |
53.550 |
53.550 |
-4.450 |
129 |
732 |
-51 |
Dec15 |
150706 |
56.400 |
56.650 |
54.000 |
54.000 |
-4.450 |
106 |
1,016 |
-40 |
Jan16 |
150706 |
57.100 |
57.100 |
54.400 |
54.400 |
-4.425 |
0 |
13 |
+0 |
Feb16 |
150706 |
54.750 |
54.750 |
54.750 |
54.750 |
-4.350 |
0 |
8 |
+0 |
Mar16 |
150706 |
55.025 |
55.025 |
55.025 |
55.025 |
-4.325 |
0 |
6 |
+0 |
Apr16 |
150706 |
56.725 |
56.725 |
55.300 |
55.300 |
-4.275 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,233 |
6,700 |
+952 |
NY Harbor ULSD(NYM) |
Aug15 |
150706 |
179.12 |
179.42 |
170.50 |
170.89 |
-13.10 |
63,725 |
89,621 |
+977 |
Sep15 |
150706 |
181.00 |
181.00 |
172.16 |
172.56 |
-13.02 |
25,568 |
65,597 |
-221 |
Oct15 |
150706 |
182.29 |
182.55 |
173.92 |
174.30 |
-13.00 |
11,944 |
36,577 |
+1,738 |
Nov15 |
150706 |
184.16 |
184.16 |
175.84 |
176.20 |
-12.87 |
6,551 |
27,370 |
+397 |
Dec15 |
150706 |
186.25 |
186.25 |
177.65 |
178.04 |
-12.68 |
10,255 |
46,920 |
-183 |
Jan16 |
150706 |
186.41 |
186.41 |
179.44 |
179.64 |
-12.53 |
3,659 |
19,193 |
+234 |
Feb16 |
150706 |
187.98 |
187.98 |
179.90 |
180.28 |
-12.37 |
1,670 |
13,283 |
+174 |
Mar16 |
150706 |
187.54 |
187.85 |
179.69 |
180.00 |
-12.24 |
1,863 |
18,291 |
+285 |
Apr16 |
150706 |
187.00 |
187.00 |
178.71 |
178.99 |
-12.05 |
705 |
8,492 |
+29 |
May16 |
150706 |
187.00 |
187.00 |
178.93 |
179.15 |
-11.84 |
463 |
5,324 |
+21 |
Jun16 |
150706 |
187.39 |
187.39 |
179.56 |
179.85 |
-11.68 |
1,078 |
15,624 |
-281 |
Jul16 |
150706 |
189.10 |
189.10 |
181.14 |
181.14 |
-11.50 |
186 |
2,156 |
-88 |
Aug16 |
150706 |
190.28 |
190.28 |
182.49 |
182.49 |
-11.35 |
189 |
2,842 |
+23 |
Sep16 |
150706 |
191.28 |
191.28 |
183.70 |
183.70 |
-11.29 |
89 |
3,118 |
+23 |
Total Volume and Open Interest |
129,083 |
371,081 |
+3,947 |
RBOB Gasoline(NYM) |
Aug15 |
150706 |
199.95 |
199.97 |
192.05 |
192.37 |
-11.06 |
59,264 |
99,737 |
-3,037 |
Sep15 |
150706 |
193.91 |
194.37 |
186.61 |
186.92 |
-11.36 |
31,791 |
75,611 |
+785 |
Oct15 |
150706 |
174.06 |
174.68 |
166.62 |
166.93 |
-11.95 |
19,670 |
41,820 |
+160 |
Nov15 |
150706 |
167.85 |
168.79 |
160.72 |
161.10 |
-12.06 |
12,363 |
40,239 |
-244 |
Dec15 |
150706 |
165.20 |
165.62 |
157.43 |
157.90 |
-11.97 |
10,983 |
48,422 |
-462 |
Jan16 |
150706 |
164.30 |
164.30 |
156.67 |
157.08 |
-11.93 |
2,551 |
15,001 |
+215 |
Feb16 |
150706 |
164.85 |
164.85 |
157.46 |
157.77 |
-11.70 |
615 |
6,440 |
+60 |
Mar16 |
150706 |
165.17 |
165.38 |
158.98 |
159.26 |
-11.47 |
433 |
8,094 |
+62 |
Apr16 |
150706 |
185.60 |
185.60 |
178.66 |
178.85 |
-11.19 |
273 |
4,964 |
-3 |
May16 |
150706 |
186.10 |
186.10 |
178.89 |
179.35 |
-11.14 |
201 |
6,149 |
+16 |
Total Volume and Open Interest |
139,312 |
373,947 |
-2,042 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150706 |
192.40 |
192.40 |
192.37 |
192.40 |
-11.00 |
1 |
1 |
+1 |
Sep15 |
150706 |
186.90 |
186.92 |
186.90 |
186.90 |
-11.40 |
|
|
|
Oct15 |
150706 |
166.90 |
166.93 |
166.90 |
166.90 |
-12.00 |
|
|
|
Nov15 |
150706 |
161.10 |
161.10 |
161.10 |
161.10 |
-12.10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Aug15 |
150706 |
2.771 |
2.787 |
2.731 |
2.756 |
-0.066 |
124,691 |
213,624 |
+4,001 |
Sep15 |
150706 |
2.789 |
2.797 |
2.745 |
2.766 |
-0.071 |
33,445 |
201,921 |
+823 |
Oct15 |
150706 |
2.829 |
2.829 |
2.777 |
2.797 |
-0.070 |
26,440 |
141,779 |
-331 |
Nov15 |
150706 |
2.924 |
2.930 |
2.888 |
2.906 |
-0.066 |
15,950 |
96,921 |
-374 |
Dec15 |
150706 |
3.102 |
3.110 |
3.070 |
3.089 |
-0.060 |
19,339 |
66,002 |
-1,997 |
Jan16 |
150706 |
3.211 |
3.220 |
3.181 |
3.200 |
-0.057 |
16,684 |
78,092 |
+822 |
Feb16 |
150706 |
3.191 |
3.210 |
3.180 |
3.198 |
-0.056 |
2,947 |
17,993 |
+213 |
Mar16 |
150706 |
3.172 |
3.179 |
3.143 |
3.158 |
-0.055 |
7,337 |
49,359 |
-620 |
Apr16 |
150706 |
3.017 |
3.031 |
3.005 |
3.017 |
-0.050 |
4,298 |
45,811 |
+509 |
May16 |
150706 |
3.016 |
3.035 |
3.014 |
3.022 |
-0.047 |
334 |
15,142 |
-88 |
Jun16 |
150706 |
3.059 |
3.067 |
3.045 |
3.055 |
-0.046 |
228 |
12,269 |
+42 |
Jul16 |
150706 |
3.089 |
3.103 |
3.082 |
3.093 |
-0.045 |
259 |
10,409 |
-9 |
Aug16 |
150706 |
3.104 |
3.115 |
3.092 |
3.108 |
-0.045 |
123 |
9,038 |
+49 |
Sep16 |
150706 |
3.096 |
3.114 |
3.088 |
3.103 |
-0.046 |
114 |
7,689 |
+46 |
Oct16 |
150706 |
3.126 |
3.135 |
3.116 |
3.132 |
-0.047 |
309 |
14,454 |
+57 |
Nov16 |
150706 |
3.204 |
3.211 |
3.190 |
3.211 |
-0.046 |
111 |
5,179 |
-37 |
Total Volume and Open Interest |
252,769 |
1,039,622 |
+3,050 |
Brent Crude Oil(ICE) |
Aug15 |
150706 |
60.00 |
60.00 |
56.38 |
56.54 |
-3.78 |
206,002 |
241,798 |
-1,789 |
Sep15 |
150706 |
60.45 |
60.54 |
56.87 |
57.03 |
-3.81 |
149,013 |
346,188 |
+2,435 |
Oct15 |
150706 |
61.03 |
61.06 |
57.41 |
57.55 |
-3.81 |
51,602 |
164,378 |
+1,022 |
Nov15 |
150706 |
61.53 |
61.63 |
58.00 |
58.12 |
-3.80 |
25,000 |
96,261 |
-869 |
Dec15 |
150706 |
61.11 |
62.18 |
58.56 |
58.70 |
-3.77 |
68,053 |
250,488 |
-2,419 |
Jan16 |
150706 |
62.14 |
62.56 |
59.09 |
59.22 |
-3.73 |
12,759 |
71,301 |
+655 |
Feb16 |
150706 |
62.54 |
62.85 |
59.52 |
59.65 |
-3.68 |
7,298 |
56,674 |
+504 |
Mar16 |
150706 |
62.88 |
63.18 |
59.87 |
60.01 |
-3.65 |
14,482 |
77,671 |
+2,227 |
Apr16 |
150706 |
63.20 |
63.53 |
60.27 |
60.41 |
-3.62 |
4,234 |
44,045 |
-358 |
May16 |
150706 |
60.80 |
60.80 |
60.80 |
60.80 |
-3.59 |
3,751 |
26,718 |
+1,300 |
Jun16 |
150706 |
63.94 |
64.34 |
61.06 |
61.19 |
-3.56 |
15,610 |
77,746 |
-949 |
Jul16 |
150706 |
61.54 |
61.54 |
61.54 |
61.54 |
-3.51 |
946 |
20,550 |
+31 |
Aug16 |
150706 |
61.87 |
61.87 |
61.87 |
61.87 |
-3.46 |
928 |
19,572 |
-64 |
Sep16 |
150706 |
63.80 |
63.80 |
62.20 |
62.20 |
-3.40 |
1,877 |
27,604 |
-20 |
Total Volume and Open Interest |
594,120 |
1,838,183 |
+1,849 |
Gas Oil(ICE) |
Jul15 |
150706 |
553.25 |
565.00 |
523.50 |
536.25 |
-18.75 |
38,401 |
92,619 |
-9,346 |
Aug15 |
150706 |
558.50 |
566.75 |
526.00 |
538.75 |
-18.00 |
73,155 |
171,584 |
+1,228 |
Sep15 |
150706 |
558.00 |
564.00 |
529.50 |
542.25 |
-17.75 |
34,381 |
93,121 |
+4,692 |
Oct15 |
150706 |
563.25 |
563.25 |
535.25 |
547.50 |
-17.75 |
15,022 |
92,606 |
-404 |
Nov15 |
150706 |
566.00 |
566.50 |
538.75 |
550.75 |
-17.25 |
8,060 |
58,181 |
+1,372 |
Dec15 |
150706 |
571.50 |
571.50 |
540.50 |
553.00 |
-17.00 |
22,515 |
103,143 |
-929 |
Jan16 |
150706 |
570.50 |
570.50 |
544.50 |
556.25 |
-16.50 |
2,109 |
26,468 |
-595 |
Feb16 |
150706 |
571.50 |
572.00 |
547.75 |
559.50 |
-16.25 |
823 |
18,676 |
+97 |
Mar16 |
150706 |
574.00 |
574.75 |
550.25 |
561.75 |
-16.25 |
826 |
21,434 |
-100 |
Apr16 |
150706 |
576.00 |
576.00 |
552.25 |
563.25 |
-16.25 |
302 |
14,308 |
-62 |
Total Volume and Open Interest |
202,840 |
806,516 |
-2,320 |
Ethanol(CBOT) |
Aug15 |
150706 |
1.664 |
1.664 |
1.616 |
1.654 |
+0.006 |
538 |
2,613 |
-66 |
Sep15 |
150706 |
1.652 |
1.652 |
1.605 |
1.636 |
-0.001 |
89 |
1,020 |
-8 |
Oct15 |
150706 |
1.618 |
1.618 |
1.613 |
1.613 |
unch |
81 |
557 |
+26 |
Nov15 |
150706 |
1.591 |
1.595 |
1.591 |
1.595 |
unch |
214 |
498 |
+109 |
Dec15 |
150706 |
1.550 |
1.581 |
1.550 |
1.581 |
unch |
60 |
1,724 |
+0 |
Jan16 |
150706 |
1.562 |
1.562 |
1.562 |
1.562 |
unch |
5 |
379 |
+1 |
Feb16 |
150706 |
1.564 |
1.564 |
1.564 |
1.564 |
unch |
5 |
98 |
+0 |
Mar16 |
150706 |
1.570 |
1.570 |
1.570 |
1.570 |
-0.006 |
150 |
253 |
+147 |
Total Volume and Open Interest |
1,167 |
7,449 |
+198 |
WTI Crude Oil(ICE) |
Aug15 |
150706 |
55.35 |
55.35 |
52.42 |
52.53 |
-2.98 |
47,335 |
55,305 |
+1,216 |
Sep15 |
150706 |
55.46 |
55.70 |
52.77 |
52.84 |
-3.05 |
32,013 |
61,840 |
+153 |
Oct15 |
150706 |
55.78 |
56.02 |
53.03 |
53.13 |
-3.08 |
17,513 |
34,327 |
+250 |
Nov15 |
150706 |
56.13 |
56.21 |
53.45 |
53.54 |
-3.09 |
8,551 |
13,644 |
+497 |
Dec15 |
150706 |
56.67 |
56.75 |
53.95 |
54.00 |
-3.10 |
21,622 |
88,175 |
-1,576 |
Jan16 |
150706 |
56.77 |
56.98 |
54.40 |
54.41 |
-3.12 |
3,365 |
10,770 |
-813 |
Feb16 |
150706 |
57.10 |
57.10 |
54.72 |
54.74 |
-3.13 |
911 |
2,744 |
-49 |
Mar16 |
150706 |
57.39 |
57.39 |
54.99 |
55.02 |
-3.15 |
1,319 |
9,386 |
+465 |
Apr16 |
150706 |
57.47 |
57.47 |
55.29 |
55.29 |
-3.19 |
334 |
3,358 |
+12 |
May16 |
150706 |
55.58 |
55.58 |
55.58 |
55.58 |
-3.20 |
162 |
3,292 |
+102 |
Jun16 |
150706 |
58.24 |
58.29 |
55.83 |
55.88 |
-3.20 |
2,253 |
20,910 |
-190 |
Jul16 |
150706 |
56.12 |
56.12 |
56.12 |
56.12 |
-3.16 |
114 |
1,420 |
+102 |
Aug16 |
150706 |
56.36 |
56.36 |
56.36 |
56.36 |
-3.12 |
33 |
1,897 |
+13 |
Sep16 |
150706 |
56.61 |
56.61 |
56.61 |
56.61 |
-3.07 |
31 |
3,322 |
+6 |
Oct16 |
150706 |
56.91 |
56.91 |
56.91 |
56.91 |
-3.01 |
7 |
772 |
-2 |
Nov16 |
150706 |
57.23 |
57.23 |
57.23 |
57.23 |
-2.96 |
20 |
1,313 |
+2 |
Total Volume and Open Interest |
142,692 |
391,890 |
-1,965 |
US Dollar Index(ICE) |
Sep15 |
150706 |
96.770 |
96.870 |
96.195 |
96.478 |
+0.188 |
40,946 |
82,188 |
-1,384 |
Dec15 |
150706 |
96.980 |
97.210 |
96.585 |
96.832 |
+0.167 |
300 |
2,732 |
+101 |
Mar16 |
150706 |
97.300 |
97.300 |
97.122 |
97.122 |
+0.167 |
8 |
310 |
+4 |
Total Volume and Open Interest |
41,254 |
85,249 |
-1,279 |
Australian Dollar(CME) |
Sep15 |
150706 |
74.40 |
75.04 |
74.35 |
74.68 |
-1.25 |
64,228 |
119,866 |
+1,566 |
Dec15 |
150706 |
74.22 |
74.60 |
74.20 |
74.33 |
-1.25 |
32 |
123 |
+0 |
Mar16 |
150706 |
74.01 |
74.01 |
74.01 |
74.01 |
-1.24 |
0 |
11 |
+0 |
Total Volume and Open Interest |
64,260 |
120,009 |
+1,566 |
British Pound(CME) |
Sep15 |
150706 |
155.33 |
156.22 |
155.24 |
155.96 |
+0.04 |
91,034 |
176,348 |
-4,812 |
Dec15 |
150706 |
155.47 |
156.09 |
155.37 |
155.87 |
+0.04 |
60 |
193 |
-7 |
Mar16 |
150706 |
155.79 |
155.79 |
155.79 |
155.79 |
+0.03 |
0 |
31 |
+0 |
Total Volume and Open Interest |
91,094 |
176,594 |
-4,819 |
Canadian Dollar(CME) |
Sep15 |
150706 |
79.24 |
79.52 |
78.88 |
78.94 |
-0.59 |
70,662 |
96,615 |
+9,122 |
Dec15 |
150706 |
79.20 |
79.35 |
78.82 |
78.87 |
-0.59 |
170 |
3,677 |
+60 |
Mar16 |
150706 |
78.90 |
78.99 |
78.84 |
78.84 |
-0.59 |
65 |
604 |
+32 |
Jun16 |
150706 |
78.83 |
78.83 |
78.83 |
78.83 |
-0.59 |
2 |
81 |
+2 |
Total Volume and Open Interest |
70,904 |
101,018 |
+9,221 |
Japanese Yen(CME) |
Sep15 |
150706 |
82.05 |
82.15 |
81.43 |
81.75 |
+0.43 |
99,482 |
249,000 |
-3,048 |
Dec15 |
150706 |
82.07 |
82.07 |
81.60 |
81.88 |
+0.44 |
334 |
1,875 |
+112 |
Mar16 |
150706 |
82.08 |
82.08 |
82.08 |
82.08 |
+0.44 |
5 |
105 |
-1 |
Total Volume and Open Interest |
99,821 |
251,077 |
-2,937 |
Swiss Franc(CME) |
Sep15 |
150706 |
106.18 |
106.55 |
105.85 |
106.33 |
+0.08 |
23,975 |
21,994 |
+888 |
Dec15 |
150706 |
106.78 |
106.78 |
106.78 |
106.78 |
+0.10 |
14 |
345 |
+3 |
Mar16 |
150706 |
107.28 |
107.28 |
107.28 |
107.28 |
+0.11 |
0 |
19 |
+0 |
Total Volume and Open Interest |
23,989 |
22,363 |
+891 |
EuroFX(CME) |
Sep15 |
150706 |
110.12 |
111.08 |
109.92 |
110.58 |
-0.38 |
203,073 |
346,666 |
+3,679 |
Dec15 |
150706 |
110.20 |
111.20 |
110.00 |
110.75 |
-0.38 |
269 |
2,745 |
+65 |
Mar16 |
150706 |
110.51 |
111.28 |
110.51 |
110.98 |
-0.38 |
7 |
303 |
+1 |
Total Volume and Open Interest |
203,356 |
349,866 |
+3,751 |
Mexican Peso(CME) |
Jul15 |
150706 |
637.00 |
637.00 |
635.00 |
635.00 |
-2.00 |
0 |
8 |
+0 |
Aug15 |
150706 |
633.38 |
633.38 |
633.38 |
633.38 |
-2.00 |
|
|
|
Total Volume and Open Interest |
40,960 |
120,995 |
+9,524 |
Brazilian Real(CME) |
Aug15 |
150706 |
314.70 |
319.00 |
314.45 |
314.60 |
-4.30 |
791 |
2,043 |
+142 |
Sep15 |
150706 |
315.30 |
315.30 |
311.05 |
311.40 |
-4.30 |
1,398 |
5,644 |
+140 |
Oct15 |
150706 |
308.15 |
308.15 |
308.15 |
308.15 |
-4.30 |
0 |
1 |
+0 |
Nov15 |
150706 |
305.35 |
305.35 |
305.35 |
305.35 |
-4.25 |
|
|
|
Total Volume and Open Interest |
2,189 |
16,840 |
+282 |
30-Year T-Bonds(CBOT) |
Sep15 |
150706 |
151~300 |
152~030 |
150~130 |
152~020 |
+2~280 |
248,277 |
477,766 |
-135 |
Dec15 |
150706 |
150~020 |
150~160 |
149~200 |
150~140 |
+2~280 |
54 |
86 |
+44 |
Mar16 |
150706 |
149~120 |
149~120 |
149~120 |
149~120 |
+2~280 |
|
|
|
Total Volume and Open Interest |
248,331 |
477,852 |
-91 |
10-Year T-Notes(CBOT) |
Sep15 |
150706 |
127~000 |
127~065 |
126~075 |
126~245 |
+0~285 |
1,261,615 |
2,704,834 |
-13,809 |
Dec15 |
150706 |
126~120 |
126~120 |
125~000 |
125~290 |
+0~290 |
41 |
104 |
+39 |
Mar16 |
150706 |
125~130 |
125~130 |
125~130 |
125~130 |
+0~290 |
|
|
|
Total Volume and Open Interest |
1,261,656 |
2,704,938 |
-13,770 |
5-Year T-Notes(CBOT) |
Sep15 |
150706 |
119~290 |
119~300 |
119~116 |
119~210 |
+0~152 |
603,431 |
2,095,363 |
-9,593 |
Dec15 |
150706 |
119~010 |
119~010 |
119~010 |
119~010 |
+0~152 |
|
|
|
Mar16 |
150706 |
119~010 |
119~010 |
119~010 |
119~010 |
+0~152 |
|
|
|
Total Volume and Open Interest |
603,431 |
2,095,363 |
-9,593 |
2 Year T-Notes(CBOT) |
Sep15 |
150706 |
109~210 |
109~212 |
109~156 |
109~182 |
+0~034 |
280,356 |
1,184,932 |
-744 |
Dec15 |
150706 |
109~080 |
109~080 |
109~080 |
109~080 |
+0~034 |
|
|
|
Mar16 |
150706 |
109~080 |
109~080 |
109~080 |
109~080 |
+0~034 |
|
|
|
Total Volume and Open Interest |
280,356 |
1,184,932 |
-744 |
Eurodollars(CME) |
Sep15 |
150706 |
99.670 |
99.680 |
99.645 |
99.655 |
+0.015 |
143,106 |
1,188,812 |
+18,686 |
Dec15 |
150706 |
99.510 |
99.525 |
99.480 |
99.500 |
+0.030 |
194,703 |
1,246,930 |
+12,233 |
Mar16 |
150706 |
99.330 |
99.365 |
99.300 |
99.330 |
+0.045 |
150,011 |
968,222 |
+2,631 |
Jun16 |
150706 |
99.140 |
99.175 |
99.100 |
99.135 |
+0.055 |
158,472 |
982,099 |
-2,537 |
Sep16 |
150706 |
98.945 |
98.965 |
98.880 |
98.925 |
+0.070 |
179,503 |
918,597 |
+13,780 |
Dec16 |
150706 |
98.705 |
98.750 |
98.660 |
98.710 |
+0.080 |
184,731 |
1,143,152 |
+6,738 |
Mar17 |
150706 |
98.525 |
98.575 |
98.470 |
98.530 |
+0.095 |
108,156 |
724,137 |
+5,503 |
Jun17 |
150706 |
98.340 |
98.400 |
98.290 |
98.355 |
+0.105 |
123,921 |
687,219 |
+7,244 |
Sep17 |
150706 |
98.185 |
98.250 |
98.130 |
98.200 |
+0.110 |
125,466 |
581,448 |
+4,827 |
Dec17 |
150706 |
98.035 |
98.135 |
97.980 |
98.050 |
+0.110 |
123,408 |
633,525 |
-3,277 |
Mar18 |
150706 |
97.970 |
97.985 |
97.855 |
97.925 |
+0.115 |
78,334 |
396,835 |
+5,234 |
Jun18 |
150706 |
97.790 |
97.885 |
97.730 |
97.805 |
+0.120 |
69,735 |
334,357 |
-2,320 |
Sep18 |
150706 |
97.670 |
97.765 |
97.615 |
97.690 |
+0.125 |
48,720 |
230,680 |
+1,145 |
Dec18 |
150706 |
97.545 |
97.655 |
97.500 |
97.575 |
+0.125 |
49,949 |
237,431 |
+197 |
Mar19 |
150706 |
97.500 |
97.570 |
97.400 |
97.475 |
+0.125 |
31,418 |
142,730 |
+1,371 |
Jun19 |
150706 |
97.355 |
97.485 |
97.305 |
97.375 |
+0.125 |
34,614 |
172,132 |
+373 |
Sep19 |
150706 |
97.250 |
97.395 |
97.210 |
97.285 |
+0.130 |
23,739 |
106,997 |
-765 |
Dec19 |
150706 |
97.150 |
97.300 |
97.115 |
97.190 |
+0.125 |
22,690 |
88,771 |
+164 |
Total Volume and Open Interest |
1,898,957 |
11,170,316 |
+73,938 |
Ultra T-Bond(CBOT) |
Sep15 |
150706 |
154~30 |
155~06 |
153~07 |
155~04 |
+3~06 |
97,964 |
586,555 |
-504 |
Dec15 |
150706 |
153~24 |
153~24 |
153~24 |
153~24 |
+3~06 |
|
|
|
Mar16 |
150706 |
153~19 |
153~19 |
153~19 |
153~19 |
+3~06 |
|
|
|
Total Volume and Open Interest |
97,964 |
586,555 |
-504 |
30 Day Federal Funds(CBOT) |
Jul15 |
150706 |
99.868 |
99.870 |
99.865 |
99.865 |
unch |
328 |
167,331 |
-43 |
Aug15 |
150706 |
99.865 |
99.870 |
99.860 |
99.860 |
unch |
2,147 |
147,916 |
+598 |
Sep15 |
150706 |
99.850 |
99.855 |
99.835 |
99.840 |
+0.005 |
7,433 |
74,649 |
+4,269 |
Oct15 |
150706 |
99.810 |
99.825 |
99.795 |
99.800 |
+0.005 |
14,246 |
104,907 |
+3,431 |
Nov15 |
150706 |
99.805 |
99.805 |
99.770 |
99.780 |
+0.010 |
8,793 |
88,654 |
-2,209 |
Dec15 |
150706 |
99.735 |
99.750 |
99.710 |
99.725 |
+0.015 |
8,111 |
62,589 |
-563 |
Total Volume and Open Interest |
55,650 |
843,416 |
+3,520 |
3-Mth Euro-Yen(CME) |
Sep15 |
150706 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.030 |
|
|
|
Dec15 |
150706 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.030 |
|
|
|
Mar16 |
150706 |
99.675 |
99.675 |
99.675 |
99.675 |
-0.030 |
|
|
|
Jun16 |
150706 |
99.535 |
99.535 |
99.535 |
99.535 |
-0.030 |
|
|
|
Sep16 |
150706 |
99.395 |
99.395 |
99.395 |
99.395 |
-0.030 |
|
|
|
Dec16 |
150706 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.030 |
|
|
|
Mar17 |
150706 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.030 |
|
|
|
Jun17 |
150706 |
99.495 |
99.495 |
99.495 |
99.495 |
-0.030 |
|
|
|
Sep17 |
150706 |
99.355 |
99.355 |
99.355 |
99.355 |
-0.030 |
|
|
|
Dec17 |
150706 |
99.215 |
99.215 |
99.215 |
99.215 |
-0.030 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150706 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
1 |
+0 |
Dec15 |
150706 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150706 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150706 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150706 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150706 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
4 |
+0 |
Mar17 |
150706 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun17 |
150706 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150706 |
146.64 |
146.99 |
146.62 |
146.81 |
+0.20 |
2,265 |
14,851 |
-151 |
Dec15 |
150706 |
146.25 |
146.25 |
146.25 |
146.25 |
+0.20 |
0 |
1 |
+0 |
Mar16 |
150706 |
145.69 |
145.69 |
145.69 |
145.69 |
+0.20 |
|
|
|
Total Volume and Open Interest |
2,265 |
14,852 |
-151 |
Euro-Bund(EUREX) |
Sep15 |
150706 |
153.18 |
153.35 |
152.03 |
152.17 |
+0.37 |
691,020 |
1,155,655 |
+25,534 |
Dec15 |
150706 |
153.13 |
153.13 |
152.15 |
152.25 |
+0.40 |
464 |
5,976 |
+325 |
Mar16 |
150706 |
154.19 |
154.19 |
152.25 |
152.25 |
+0.40 |
2 |
6 |
+0 |
Total Volume and Open Interest |
691,486 |
1,161,637 |
+25,859 |
Euro-Bobl(EUREX) |
Sep15 |
150706 |
130.40 |
130.53 |
129.84 |
129.87 |
+0.08 |
494,501 |
1,032,725 |
+16,516 |
Dec15 |
150706 |
128.07 |
128.07 |
128.07 |
128.07 |
+0.10 |
48 |
321 |
-20 |
Mar16 |
150706 |
128.07 |
128.07 |
128.07 |
128.07 |
+0.10 |
|
|
|
Total Volume and Open Interest |
494,549 |
1,033,046 |
+16,496 |
3-Mth Euribor(EUREX) |
Sep15 |
150706 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.005 |
46 |
13,995 |
+14 |
Dec15 |
150706 |
99.980 |
99.985 |
99.980 |
99.985 |
unch |
71 |
33,947 |
+70 |
Mar16 |
150706 |
99.980 |
99.980 |
99.980 |
99.980 |
unch |
30 |
4,831 |
+0 |
Total Volume and Open Interest |
1,454 |
83,048 |
+290 |
Long Gilt(LIFFE) |
Sep15 |
150706 |
116~15 |
116~19 |
115~26 |
115~29 |
-0~04 |
187,228 |
382,740 |
-7,612 |
Dec15 |
150706 |
115~03 |
115~03 |
115~03 |
115~03 |
-0~04 |
|
|
|
Total Volume and Open Interest |
187,228 |
382,740 |
-7,612 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150706 |
99.37 |
99.39 |
99.37 |
99.38 |
+0.01 |
29,333 |
319,494 |
-5,087 |
Dec15 |
150706 |
99.29 |
99.33 |
99.29 |
99.31 |
+0.03 |
55,793 |
332,354 |
-8,557 |
Mar16 |
150706 |
99.19 |
99.22 |
99.18 |
99.19 |
+0.03 |
55,742 |
286,863 |
-2,049 |
Jun16 |
150706 |
99.03 |
99.07 |
99.02 |
99.04 |
+0.03 |
57,197 |
267,184 |
+1,443 |
Sep16 |
150706 |
98.86 |
98.89 |
98.85 |
98.86 |
+0.03 |
53,282 |
242,895 |
+2,243 |
Dec16 |
150706 |
98.69 |
98.72 |
98.68 |
98.69 |
+0.03 |
82,725 |
235,588 |
-8,117 |
Total Volume and Open Interest |
593,458 |
2,578,223 |
-19,487 |
3-Mth Euribor(LIFFE) |
Sep15 |
150706 |
99.965 |
99.990 |
99.965 |
99.985 |
unch |
24,589 |
426,119 |
+2,171 |
Dec15 |
150706 |
99.975 |
99.990 |
99.965 |
99.980 |
-0.005 |
18,377 |
336,823 |
+3,020 |
Mar16 |
150706 |
99.975 |
99.985 |
99.965 |
99.980 |
-0.005 |
23,027 |
280,604 |
-2,895 |
Total Volume and Open Interest |
333,553 |
3,158,041 |
+38,099 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150706 |
97.89 |
97.95 |
97.89 |
97.93 |
+0.03 |
14,603 |
209,096 |
+5,370 |
Dec15 |
150706 |
97.92 |
97.99 |
97.92 |
97.97 |
+0.04 |
24,282 |
180,808 |
+6,909 |
Mar16 |
150706 |
97.92 |
98.01 |
97.92 |
97.99 |
+0.06 |
13,654 |
132,403 |
-2,617 |
Jun16 |
150706 |
97.90 |
97.99 |
97.90 |
97.97 |
+0.07 |
11,827 |
121,894 |
-1,908 |
Sep16 |
150706 |
97.85 |
97.95 |
97.85 |
97.92 |
+0.07 |
7,895 |
73,408 |
-61 |
Dec16 |
150706 |
97.77 |
97.87 |
97.77 |
97.85 |
+0.08 |
5,320 |
58,967 |
+1,947 |
Mar17 |
150706 |
97.68 |
97.80 |
97.68 |
97.77 |
+0.08 |
1,798 |
37,182 |
+636 |
Jun17 |
150706 |
97.59 |
97.71 |
97.59 |
97.68 |
+0.09 |
588 |
26,728 |
+172 |
Sep17 |
150706 |
97.61 |
97.61 |
97.55 |
97.58 |
+0.09 |
579 |
7,884 |
-530 |
Dec17 |
150706 |
97.48 |
97.48 |
97.48 |
97.48 |
+0.09 |
30 |
2,627 |
-40 |
Total Volume and Open Interest |
80,676 |
853,044 |
+9,968 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150706 |
96.89 |
97.07 |
96.89 |
97.03 |
+0.14 |
102,315 |
651,238 |
-10,338 |
Dec15 |
150706 |
97.03 |
97.03 |
97.03 |
97.03 |
+0.14 |
|
|
|
Total Volume and Open Interest |
102,315 |
651,238 |
-10,338 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150706 |
97.91 |
98.07 |
97.91 |
98.03 |
+0.11 |
131,379 |
562,457 |
+1,421 |
Dec15 |
150706 |
98.03 |
98.03 |
98.03 |
98.03 |
+0.11 |
|
|
|
Total Volume and Open Interest |
131,379 |
562,457 |
+1,421 |
Gold(CMX) |
Aug15 |
150706 |
1173.2 |
1174.4 |
1161.9 |
1173.2 |
+9.7 |
95,179 |
285,041 |
+1,468 |
Oct15 |
150706 |
1173.3 |
1175.2 |
1163.2 |
1174.3 |
+9.7 |
1,068 |
14,148 |
-186 |
Dec15 |
150706 |
1174.2 |
1175.7 |
1165.0 |
1175.5 |
+9.7 |
4,065 |
80,422 |
+1,305 |
Feb16 |
150706 |
1175.4 |
1176.6 |
1167.3 |
1176.6 |
+9.7 |
2,099 |
17,177 |
+716 |
Apr16 |
150706 |
1169.3 |
1177.8 |
1169.3 |
1177.8 |
+9.6 |
681 |
12,659 |
+432 |
Jun16 |
150706 |
1168.6 |
1179.0 |
1168.6 |
1178.9 |
+9.5 |
139 |
9,534 |
-16 |
Aug16 |
150706 |
1171.3 |
1180.2 |
1171.3 |
1180.2 |
+9.5 |
8 |
1,513 |
+8 |
Oct16 |
150706 |
1176.0 |
1181.7 |
1176.0 |
1181.7 |
+9.4 |
0 |
1,317 |
+0 |
Dec16 |
150706 |
1182.9 |
1183.3 |
1174.1 |
1183.3 |
+9.3 |
134 |
11,137 |
+105 |
Feb17 |
150706 |
1185.4 |
1185.4 |
1185.4 |
1185.4 |
+9.3 |
0 |
152 |
+0 |
Apr17 |
150706 |
1187.5 |
1187.5 |
1187.5 |
1187.5 |
+9.3 |
0 |
4 |
+0 |
Jun17 |
150706 |
1189.7 |
1189.7 |
1189.7 |
1189.7 |
+9.3 |
204 |
3,510 |
+179 |
Total Volume and Open Interest |
104,044 |
446,319 |
+4,018 |
Silver(CMX) |
Jul15 |
150706 |
1565.5 |
1572.6 |
1548.5 |
1572.6 |
+18.9 |
220 |
1,771 |
-306 |
Sep15 |
150706 |
1571.5 |
1582.0 |
1549.5 |
1575.3 |
+19.1 |
31,339 |
139,082 |
+901 |
Dec15 |
150706 |
1572.0 |
1587.0 |
1555.5 |
1580.9 |
+19.1 |
2,201 |
35,839 |
-649 |
Mar16 |
150706 |
1561.0 |
1586.0 |
1560.5 |
1585.9 |
+19.1 |
1,821 |
7,421 |
+1,135 |
May16 |
150706 |
1588.5 |
1588.8 |
1579.0 |
1588.8 |
+19.1 |
44 |
944 |
+20 |
Jul16 |
150706 |
1591.8 |
1591.8 |
1591.8 |
1591.8 |
+19.1 |
78 |
4,440 |
+13 |
Sep16 |
150706 |
1594.8 |
1594.8 |
1594.8 |
1594.8 |
+19.1 |
0 |
171 |
+0 |
Total Volume and Open Interest |
35,775 |
197,837 |
+1,113 |
Platinum(NYMEX) |
Jul15 |
150706 |
1078.2 |
1078.2 |
1048.8 |
1065.9 |
-17.7 |
93 |
329 |
-81 |
Oct15 |
150706 |
1089.9 |
1090.0 |
1049.0 |
1066.3 |
-17.7 |
11,058 |
76,631 |
+96 |
Jan16 |
150706 |
1084.3 |
1084.3 |
1050.8 |
1067.8 |
-17.6 |
51 |
728 |
+43 |
Apr16 |
150706 |
1070.1 |
1070.1 |
1070.1 |
1070.1 |
-17.6 |
0 |
23 |
+0 |
Total Volume and Open Interest |
11,202 |
77,728 |
+58 |
Palladium(NYMEX) |
Sep15 |
150706 |
688.10 |
688.50 |
665.05 |
676.15 |
-18.00 |
6,717 |
35,154 |
-807 |
Dec15 |
150706 |
674.00 |
677.95 |
666.00 |
676.90 |
-18.00 |
49 |
1,130 |
+3 |
Mar16 |
150706 |
677.70 |
677.70 |
677.70 |
677.70 |
-18.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,766 |
36,296 |
-804 |
Copper(CMX) |
Jul15 |
150706 |
260.25 |
260.25 |
251.00 |
254.30 |
-9.15 |
942 |
4,938 |
-416 |
Sep15 |
150706 |
260.50 |
260.95 |
250.40 |
253.80 |
-9.30 |
48,062 |
122,565 |
+1,441 |
Dec15 |
150706 |
261.05 |
261.20 |
251.20 |
254.60 |
-9.15 |
2,625 |
25,014 |
+244 |
Mar16 |
150706 |
261.15 |
261.15 |
253.60 |
255.35 |
-9.10 |
333 |
7,202 |
+68 |
May16 |
150706 |
261.35 |
261.60 |
253.00 |
255.95 |
-9.00 |
50 |
724 |
+24 |
Total Volume and Open Interest |
52,517 |
167,716 |
+1,438 |
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 |
150706 |
17412 |
17659 |
17354 |
17627 |
-22 |
153,556 |
87,574 |
-1,974 |
Dec15 |
150706 |
17350 |
17550 |
17350 |
17550 |
-22 |
8 |
102 |
-3 |
Mar16 |
150706 |
17468 |
17468 |
17468 |
17468 |
-22 |
0 |
1 |
+0 |
Jun16 |
150706 |
17386 |
17386 |
17386 |
17386 |
-22 |
|
|
|
Total Volume and Open Interest |
153,564 |
87,677 |
-1,977 |
S & P 500(CME) |
Sep15 |
150706 |
2037.00 |
2071.50 |
2035.00 |
2064.60 |
-4.20 |
14,308 |
96,375 |
+2,803 |
Dec15 |
150706 |
2056.80 |
2064.10 |
2044.10 |
2056.80 |
-4.30 |
0 |
2,464 |
-8 |
Mar16 |
150706 |
2051.40 |
2058.70 |
2038.70 |
2051.40 |
-4.30 |
0 |
100 |
+0 |
Jun16 |
150706 |
2046.80 |
2054.10 |
2034.10 |
2046.80 |
-4.30 |
0 |
540 |
+0 |
Total Volume and Open Interest |
14,308 |
99,480 |
+2,795 |
S & P 500 E-Mini(Globex) |
Sep15 |
150706 |
2037.25 |
2071.75 |
2034.25 |
2064.50 |
-4.25 |
1,496,815 |
2,624,007 |
+8,217 |
Dec15 |
150706 |
2045.00 |
2063.75 |
2022.50 |
2056.75 |
-4.25 |
5,523 |
26,795 |
+2,956 |
Total Volume and Open Interest |
1,502,373 |
2,652,432 |
+11,151 |
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 |
150706 |
4366.00 |
4437.30 |
4344.00 |
4422.80 |
-6.00 |
191,161 |
310,612 |
-252 |
Dec15 |
150706 |
4405.00 |
4427.50 |
4357.50 |
4416.50 |
-6.00 |
152 |
74 |
-11 |
Total Volume and Open Interest |
191,314 |
310,712 |
-262 |
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 |
150706 |
19.00 |
19.55 |
17.03 |
17.23 |
+0.30 |
130,120 |
144,505 |
-20,068 |
Aug15 |
150706 |
17.85 |
19.05 |
17.18 |
17.38 |
+0.36 |
75,929 |
82,292 |
-3,846 |
Sep15 |
150706 |
18.10 |
18.95 |
17.47 |
17.68 |
+0.38 |
21,219 |
33,143 |
+759 |
Oct15 |
150706 |
18.20 |
18.75 |
17.70 |
17.90 |
+0.35 |
15,399 |
29,018 |
+857 |
Total Volume and Open Interest |
260,372 |
337,112 |
-20,832 |
Russell 2000(ICE) |
Sep15 |
150706 |
1230.20 |
1250.70 |
1223.00 |
1246.10 |
+1.30 |
89,525 |
351,118 |
-4,103 |
Dec15 |
150706 |
1241.60 |
1241.60 |
1241.60 |
1241.60 |
+1.30 |
2 |
4 |
+0 |
Mar16 |
150706 |
1237.10 |
1237.10 |
1237.10 |
1237.10 |
+1.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,527 |
351,123 |
-4,103 |
Nikkei 225(CME) |
Sep15 |
150706 |
20225 |
20415 |
20055 |
20325 |
-205 |
13,895 |
53,628 |
-1,196 |
Dec15 |
150706 |
20155 |
20350 |
20090 |
20300 |
-205 |
2 |
40 |
+1 |
Total Volume and Open Interest |
13,897 |
53,668 |
-1,195 |
Nikkei 225(SGX) |
Sep15 |
150706 |
20520 |
20565 |
20000 |
20200 |
-320 |
86,077 |
255,534 |
+2,948 |
Dec15 |
150706 |
20425 |
20430 |
19925 |
20110 |
-315 |
60 |
14,483 |
+4 |
Mar16 |
150706 |
20090 |
20090 |
20090 |
20090 |
-315 |
0 |
3 |
+0 |
Total Volume and Open Interest |
86,388 |
279,256 |
+2,969 |
CAC 40(EURONEXT) |
Jul15 |
150706 |
4700.0 |
4777.5 |
4661.0 |
4713.5 |
-95.0 |
81,275 |
248,029 |
-21,459 |
Aug15 |
150706 |
4672.5 |
4768.0 |
4666.0 |
4714.0 |
-95.5 |
53 |
729 |
-260 |
Sep15 |
150706 |
4675.0 |
4769.0 |
4669.5 |
4715.0 |
-94.5 |
224 |
7,168 |
-376 |
Total Volume and Open Interest |
81,552 |
256,022 |
-22,095 |
Hang Seng Index(HKFE) |
Jul15 |
150706 |
26005 |
26358 |
24725 |
25284 |
-727 |
56,442 |
110,064 |
-1,490 |
Aug15 |
150706 |
25980 |
26297 |
24700 |
25251 |
-723 |
776 |
932 |
+326 |
Sep15 |
150706 |
25909 |
26210 |
24640 |
25180 |
-726 |
461 |
6,286 |
-9 |
Total Volume and Open Interest |
57,761 |
119,179 |
-1,150 |
DAX(EUREX) |
Sep15 |
150706 |
10757.0 |
10997.0 |
10727.5 |
10878.0 |
-169.0 |
69,568 |
155,490 |
-1,434 |
Dec15 |
150706 |
10784.0 |
10992.0 |
10740.0 |
10883.0 |
-169.5 |
173 |
3,480 |
+63 |
Mar16 |
150706 |
10810.0 |
10997.0 |
10810.0 |
10897.0 |
-169.0 |
1 |
91 |
+0 |
Total Volume and Open Interest |
69,742 |
159,061 |
-1,371 |
FT-SE 100(EURONEXT) |
Sep15 |
150706 |
6465.00 |
6520.00 |
6448.00 |
6480.50 |
-57.00 |
78,891 |
574,892 |
-1,126 |
Dec15 |
150706 |
6473.50 |
6475.50 |
6454.00 |
6454.00 |
-57.00 |
16 |
1,610 |
+2 |
Mar16 |
150706 |
6414.50 |
6416.00 |
6404.00 |
6404.00 |
-57.00 |
|
|
|
Total Volume and Open Interest |
78,907 |
576,502 |
-1,124 |
SPI 200(SFE) |
Sep15 |
150706 |
5481.0 |
5499.0 |
5378.0 |
5432.0 |
-55.0 |
34,918 |
233,926 |
-14 |
Dec15 |
150706 |
5422.0 |
5422.0 |
5422.0 |
5422.0 |
-55.0 |
2 |
2,578 |
+0 |
Mar16 |
150706 |
5372.0 |
5372.0 |
5372.0 |
5372.0 |
-55.0 |
1 |
1,255 |
+0 |
Total Volume and Open Interest |
34,967 |
241,409 |
+0 |
FTSE MIB(ISE) |
Sep15 |
150706 |
22085.00 |
22085.00 |
21580.00 |
21631.00 |
-920.00 |
31,110 |
52,976 |
-1,580 |
Dec15 |
150706 |
21815.00 |
21975.00 |
21540.00 |
21549.00 |
-925.00 |
7 |
163 |
+1 |
Mar16 |
150706 |
21556.00 |
21556.00 |
21556.00 |
21556.00 |
-925.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,117 |
53,140 |
-1,579 |
KOSPI 200(KFE) |
Sep15 |
150706 |
255.05 |
255.10 |
248.25 |
248.50 |
-6.60 |
114,126 |
103,262 |
-2,926 |
Dec15 |
150706 |
255.65 |
255.80 |
249.20 |
249.65 |
-6.25 |
254 |
2,907 |
+43 |
Mar16 |
150706 |
249.50 |
249.85 |
247.95 |
247.95 |
-6.05 |
5 |
470 |
+0 |
Total Volume and Open Interest |
114,387 |
107,754 |
-2,883 |
GSCI(CME) |
Jul15 |
150706 |
411.50 |
411.50 |
411.50 |
411.50 |
-21.35 |
290 |
11,787 |
-225 |
Aug15 |
150706 |
411.55 |
411.55 |
411.55 |
411.55 |
-21.55 |
200 |
351 |
+200 |
Sep15 |
150706 |
412.05 |
412.05 |
412.05 |
412.05 |
-21.55 |
|
|
|
Total Volume and Open Interest |
490 |
12,138 |
-25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|