|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 07, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150707 |
1030.25 |
1033.75 |
1001.00 |
1002.00 |
-31.75 |
3,991 |
5,246 |
-2,359 |
Aug15 |
150707 |
1022.75 |
1025.75 |
989.25 |
992.00 |
-30.25 |
34,976 |
90,285 |
-1,410 |
Sep15 |
150707 |
1015.25 |
1019.00 |
982.00 |
985.25 |
-30.25 |
9,390 |
27,655 |
+133 |
Nov15 |
150707 |
1016.25 |
1018.50 |
981.00 |
985.75 |
-29.00 |
121,218 |
366,769 |
+1,374 |
Jan16 |
150707 |
1022.50 |
1024.25 |
987.50 |
992.25 |
-28.75 |
17,600 |
44,692 |
+2,518 |
Mar16 |
150707 |
1020.00 |
1021.50 |
985.75 |
989.75 |
-28.25 |
13,252 |
64,832 |
-353 |
May16 |
150707 |
1010.75 |
1011.25 |
976.50 |
980.75 |
-28.50 |
12,063 |
38,557 |
+2,351 |
Jul16 |
150707 |
1010.75 |
1010.75 |
977.00 |
980.75 |
-28.25 |
3,863 |
19,780 |
-52 |
Aug16 |
150707 |
998.75 |
998.75 |
974.00 |
975.25 |
-27.25 |
39 |
548 |
+13 |
Sep16 |
150707 |
977.00 |
977.00 |
956.00 |
958.50 |
-24.50 |
2 |
344 |
+0 |
Nov16 |
150707 |
966.50 |
971.75 |
945.50 |
946.75 |
-22.50 |
788 |
11,094 |
-65 |
Jan17 |
150707 |
952.00 |
952.00 |
952.00 |
952.00 |
-22.50 |
6 |
91 |
-6 |
Mar17 |
150707 |
956.00 |
956.00 |
956.00 |
956.00 |
-22.50 |
1 |
76 |
+0 |
May17 |
150707 |
969.25 |
969.25 |
957.00 |
957.00 |
-22.50 |
3 |
34 |
+0 |
Total Volume and Open Interest |
217,193 |
670,416 |
+2,144 |
Soybean Meal(CBOT) |
Jul15 |
150707 |
354.50 |
354.90 |
349.00 |
349.90 |
-4.50 |
2,162 |
4,677 |
-1,460 |
Aug15 |
150707 |
346.90 |
346.90 |
340.30 |
342.50 |
-3.80 |
17,652 |
59,874 |
-1,127 |
Sep15 |
150707 |
341.00 |
343.00 |
335.90 |
338.10 |
-4.30 |
8,817 |
44,198 |
+345 |
Oct15 |
150707 |
339.70 |
340.50 |
333.10 |
335.40 |
-4.60 |
6,030 |
32,461 |
+583 |
Dec15 |
150707 |
340.80 |
340.90 |
333.40 |
335.70 |
-4.60 |
38,653 |
179,784 |
+1,044 |
Jan16 |
150707 |
340.50 |
340.50 |
332.50 |
334.70 |
-5.00 |
2,782 |
14,984 |
+380 |
Mar16 |
150707 |
336.70 |
337.70 |
329.80 |
331.90 |
-5.30 |
3,166 |
17,296 |
+444 |
May16 |
150707 |
334.40 |
334.50 |
325.10 |
327.90 |
-6.10 |
3,149 |
14,630 |
+800 |
Jul16 |
150707 |
333.90 |
333.90 |
325.00 |
327.70 |
-5.70 |
1,482 |
14,548 |
+59 |
Aug16 |
150707 |
332.10 |
332.10 |
326.00 |
326.60 |
-5.60 |
89 |
2,276 |
+12 |
Total Volume and Open Interest |
84,624 |
394,993 |
+1,094 |
Soybean Oil(CBOT) |
Jul15 |
150707 |
32.71 |
32.71 |
31.39 |
31.41 |
-1.23 |
2,064 |
2,185 |
-843 |
Aug15 |
150707 |
32.78 |
32.95 |
31.48 |
31.52 |
-1.22 |
19,215 |
65,274 |
-573 |
Sep15 |
150707 |
32.87 |
33.00 |
31.54 |
31.57 |
-1.23 |
8,502 |
32,752 |
+1,349 |
Oct15 |
150707 |
32.85 |
32.98 |
31.60 |
31.62 |
-1.28 |
7,208 |
21,894 |
+1,566 |
Dec15 |
150707 |
33.17 |
33.33 |
31.72 |
31.80 |
-1.32 |
40,578 |
182,427 |
+2,712 |
Jan16 |
150707 |
33.38 |
33.38 |
31.95 |
31.99 |
-1.32 |
2,303 |
20,007 |
+502 |
Mar16 |
150707 |
33.35 |
33.36 |
32.11 |
32.16 |
-1.31 |
3,914 |
19,368 |
-43 |
May16 |
150707 |
33.45 |
33.62 |
32.12 |
32.16 |
-1.30 |
2,641 |
15,588 |
+149 |
Jul16 |
150707 |
33.51 |
33.70 |
32.15 |
32.21 |
-1.30 |
760 |
12,558 |
+50 |
Aug16 |
150707 |
33.30 |
33.30 |
32.16 |
32.17 |
-1.29 |
49 |
1,651 |
+7 |
Total Volume and Open Interest |
87,670 |
378,091 |
+5,212 |
Canola(WCE) |
Jul15 |
150707 |
532.1 |
532.1 |
532.1 |
532.1 |
-10.4 |
9 |
511 |
-9 |
Nov15 |
150707 |
534.0 |
534.0 |
520.0 |
523.9 |
-10.4 |
3,088 |
164,462 |
+169 |
Jan16 |
150707 |
530.7 |
534.5 |
520.1 |
523.7 |
-11.0 |
882 |
14,950 |
+368 |
Mar16 |
150707 |
527.3 |
532.3 |
518.2 |
522.0 |
-12.1 |
40 |
2,950 |
+0 |
May16 |
150707 |
527.6 |
527.6 |
514.1 |
518.2 |
-12.2 |
7 |
734 |
-7 |
Total Volume and Open Interest |
4,026 |
185,972 |
+521 |
Corn(CBOT) |
Jul15 |
150707 |
414.75 |
416.00 |
407.75 |
415.75 |
-2.75 |
11,002 |
10,706 |
-3,879 |
Sep15 |
150707 |
423.00 |
424.50 |
415.00 |
423.25 |
-3.25 |
161,776 |
548,621 |
+5,428 |
Dec15 |
150707 |
431.25 |
433.50 |
424.50 |
433.00 |
-2.00 |
222,485 |
514,791 |
+3,406 |
Mar16 |
150707 |
440.75 |
443.25 |
434.50 |
442.75 |
-1.75 |
38,324 |
120,575 |
+5,649 |
May16 |
150707 |
446.00 |
448.75 |
441.00 |
448.25 |
-2.00 |
4,311 |
24,202 |
+285 |
Jul16 |
150707 |
450.00 |
452.50 |
445.00 |
452.00 |
-1.75 |
5,834 |
49,068 |
+792 |
Sep16 |
150707 |
434.25 |
435.00 |
428.50 |
433.25 |
-4.75 |
819 |
7,572 |
+246 |
Dec16 |
150707 |
436.50 |
438.75 |
430.50 |
434.25 |
-4.00 |
5,750 |
38,501 |
+438 |
Mar17 |
150707 |
445.50 |
445.50 |
439.00 |
442.50 |
-4.00 |
151 |
1,731 |
+28 |
May17 |
150707 |
444.75 |
448.00 |
444.75 |
448.00 |
-3.75 |
31 |
780 |
+2 |
Total Volume and Open Interest |
450,564 |
1,318,757 |
+12,449 |
Wheat(CBOT) |
Jul15 |
150707 |
583.50 |
587.75 |
573.25 |
579.50 |
-9.00 |
1,707 |
2,543 |
-1,164 |
Sep15 |
150707 |
593.00 |
593.25 |
578.25 |
585.25 |
-10.25 |
84,312 |
223,594 |
+1,838 |
Dec15 |
150707 |
601.25 |
601.25 |
586.25 |
592.75 |
-11.00 |
31,774 |
108,408 |
+3,257 |
Mar16 |
150707 |
609.50 |
609.75 |
594.50 |
600.25 |
-11.75 |
8,059 |
33,844 |
+344 |
May16 |
150707 |
613.25 |
613.25 |
599.50 |
604.25 |
-12.50 |
1,511 |
9,418 |
+23 |
Jul16 |
150707 |
609.25 |
609.25 |
595.00 |
600.00 |
-11.25 |
1,842 |
9,310 |
+679 |
Total Volume and Open Interest |
129,481 |
389,578 |
+5,094 |
Wheat(KCBT) |
Jul15 |
150707 |
568.75 |
575.00 |
565.00 |
570.75 |
-5.50 |
224 |
353 |
-119 |
Sep15 |
150707 |
591.50 |
591.75 |
577.75 |
586.25 |
-6.25 |
15,668 |
110,954 |
+927 |
Dec15 |
150707 |
609.25 |
611.50 |
598.50 |
606.50 |
-6.50 |
5,344 |
47,942 |
+287 |
Mar16 |
150707 |
621.75 |
624.25 |
612.50 |
619.50 |
-6.25 |
924 |
13,808 |
+115 |
May16 |
150707 |
621.00 |
631.00 |
621.00 |
626.75 |
-7.00 |
368 |
4,900 |
+29 |
Jul16 |
150707 |
630.50 |
635.00 |
625.00 |
631.00 |
-6.75 |
354 |
7,874 |
+63 |
Total Volume and Open Interest |
22,917 |
186,651 |
+1,296 |
Wheat(MGE) |
Jul15 |
150707 |
615.50 |
615.50 |
609.75 |
609.75 |
-9.00 |
45 |
119 |
-46 |
Sep15 |
150707 |
630.00 |
630.00 |
618.25 |
623.50 |
-7.75 |
3,575 |
27,236 |
-319 |
Dec15 |
150707 |
644.00 |
645.25 |
633.25 |
638.00 |
-8.00 |
2,181 |
16,936 |
-297 |
Mar16 |
150707 |
654.00 |
654.25 |
644.50 |
648.75 |
-8.00 |
465 |
7,883 |
+119 |
May16 |
150707 |
651.75 |
660.75 |
651.00 |
654.00 |
-9.00 |
81 |
1,924 |
+10 |
Total Volume and Open Interest |
6,468 |
56,080 |
-513 |
Oats(CBOT) |
Jul15 |
150707 |
255.00 |
255.00 |
251.25 |
251.25 |
-1.25 |
4 |
22 |
-113 |
Sep15 |
150707 |
262.75 |
266.75 |
257.25 |
260.50 |
-1.25 |
86 |
2,038 |
-12 |
Dec15 |
150707 |
273.00 |
277.50 |
269.00 |
271.75 |
-2.50 |
550 |
4,855 |
+121 |
Mar16 |
150707 |
280.75 |
280.75 |
280.75 |
280.75 |
-2.25 |
2 |
351 |
+0 |
Total Volume and Open Interest |
642 |
7,268 |
-4 |
Rough Rice(CBOT) |
Jul15 |
150707 |
10.63 |
10.66 |
10.60 |
10.65 |
+0.08 |
161 |
610 |
-368 |
Sep15 |
150707 |
10.85 |
10.93 |
10.77 |
10.90 |
+0.08 |
880 |
7,841 |
+15 |
Nov15 |
150707 |
11.10 |
11.19 |
11.05 |
11.17 |
+0.08 |
38 |
736 |
-2 |
Jan16 |
150707 |
11.44 |
11.44 |
11.44 |
11.44 |
+0.09 |
1 |
61 |
+1 |
Total Volume and Open Interest |
1,080 |
9,250 |
-354 |
Live Cattle(CME) |
Aug15 |
150707 |
150.630 |
151.400 |
149.880 |
151.075 |
+0.575 |
27,193 |
114,179 |
-2,072 |
Oct15 |
150707 |
153.535 |
154.235 |
152.880 |
154.035 |
+0.550 |
13,283 |
64,134 |
+1,372 |
Dec15 |
150707 |
154.500 |
155.050 |
153.700 |
154.850 |
+0.365 |
6,615 |
43,784 |
+49 |
Feb16 |
150707 |
154.325 |
155.050 |
153.750 |
154.900 |
+0.325 |
2,927 |
15,819 |
+764 |
Apr16 |
150707 |
153.450 |
154.285 |
152.985 |
153.985 |
unch |
1,354 |
9,292 |
+293 |
Jun16 |
150707 |
145.500 |
146.575 |
145.300 |
146.485 |
+0.605 |
371 |
3,592 |
+197 |
Total Volume and Open Interest |
51,827 |
252,386 |
+645 |
Feeder Cattle(CME) |
Aug15 |
150707 |
216.900 |
218.850 |
216.250 |
217.130 |
+0.145 |
3,744 |
22,614 |
-493 |
Sep15 |
150707 |
215.450 |
217.185 |
214.600 |
215.535 |
-0.045 |
1,078 |
5,771 |
+166 |
Oct15 |
150707 |
213.785 |
215.580 |
213.080 |
214.035 |
-0.015 |
1,045 |
6,750 |
-113 |
Nov15 |
150707 |
212.880 |
214.380 |
212.080 |
213.000 |
unch |
452 |
3,909 |
+93 |
Jan16 |
150707 |
206.400 |
208.000 |
206.000 |
207.080 |
+0.080 |
223 |
2,657 |
+61 |
Mar16 |
150707 |
204.450 |
205.550 |
204.100 |
204.985 |
-0.050 |
46 |
1,041 |
+11 |
Apr16 |
150707 |
205.630 |
205.735 |
205.630 |
205.650 |
-0.300 |
12 |
252 |
-1 |
Total Volume and Open Interest |
6,618 |
43,120 |
-262 |
Lean Hogs(CME) |
Jul15 |
150707 |
79.300 |
80.180 |
78.850 |
79.250 |
+0.525 |
5,918 |
14,504 |
-1,228 |
Aug15 |
150707 |
76.535 |
77.285 |
75.635 |
76.350 |
+0.350 |
17,664 |
77,044 |
-869 |
Oct15 |
150707 |
65.785 |
66.430 |
65.050 |
65.800 |
+0.200 |
11,222 |
59,460 |
+1,310 |
Dec15 |
150707 |
63.400 |
63.950 |
62.800 |
63.650 |
+0.270 |
5,433 |
45,729 |
+1,149 |
Feb16 |
150707 |
68.800 |
69.100 |
67.975 |
68.750 |
+0.115 |
1,456 |
14,934 |
+279 |
Apr16 |
150707 |
74.350 |
74.400 |
73.450 |
74.200 |
-0.050 |
1,462 |
7,963 |
+720 |
May16 |
150707 |
78.135 |
78.225 |
77.850 |
78.135 |
+0.100 |
26 |
184 |
+26 |
Jun16 |
150707 |
82.450 |
82.580 |
81.885 |
82.385 |
-0.045 |
380 |
2,654 |
+239 |
Total Volume and Open Interest |
43,779 |
223,168 |
+1,747 |
Class III Milk(CME) |
Jul15 |
150707 |
16.03 |
16.18 |
16.02 |
16.12 |
+0.12 |
143 |
4,752 |
-17 |
Aug15 |
150707 |
16.25 |
16.37 |
16.18 |
16.26 |
+0.01 |
172 |
4,290 |
+62 |
Sep15 |
150707 |
16.40 |
16.50 |
16.33 |
16.37 |
-0.04 |
46 |
4,078 |
+17 |
Oct15 |
150707 |
16.41 |
16.49 |
16.40 |
16.40 |
-0.14 |
12 |
3,526 |
+4 |
Nov15 |
150707 |
16.50 |
16.52 |
16.43 |
16.47 |
-0.13 |
18 |
3,406 |
+7 |
Dec15 |
150707 |
16.54 |
16.54 |
16.50 |
16.50 |
-0.10 |
16 |
3,083 |
+0 |
Jan16 |
150707 |
16.35 |
16.35 |
16.29 |
16.31 |
-0.04 |
5 |
843 |
+4 |
Feb16 |
150707 |
16.40 |
16.40 |
16.32 |
16.32 |
-0.04 |
12 |
699 |
+9 |
Mar16 |
150707 |
16.46 |
16.46 |
16.40 |
16.42 |
unch |
4 |
609 |
+1 |
Apr16 |
150707 |
16.45 |
16.45 |
16.45 |
16.45 |
unch |
12 |
414 |
+12 |
May16 |
150707 |
16.60 |
16.60 |
16.55 |
16.56 |
-0.01 |
15 |
382 |
+15 |
Jun16 |
150707 |
16.79 |
16.80 |
16.77 |
16.79 |
unch |
5 |
347 |
+1 |
Jul16 |
150707 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
2 |
127 |
+2 |
Total Volume and Open Interest |
475 |
27,245 |
+117 |
Cocoa(ICE) |
Jul15 |
150707 |
3248 |
3257 |
3248 |
3257 |
-28 |
0 |
86 |
+0 |
Sep15 |
150707 |
3265 |
3270 |
3225 |
3250 |
-28 |
10,621 |
109,634 |
+349 |
Dec15 |
150707 |
3259 |
3264 |
3220 |
3242 |
-29 |
3,876 |
58,026 |
-179 |
Mar16 |
150707 |
3249 |
3251 |
3212 |
3231 |
-30 |
2,032 |
30,625 |
+227 |
May16 |
150707 |
3244 |
3245 |
3204 |
3225 |
-29 |
429 |
7,637 |
+208 |
Jul16 |
150707 |
3214 |
3214 |
3214 |
3214 |
-29 |
47 |
7,596 |
-2 |
Sep16 |
150707 |
3201 |
3201 |
3201 |
3201 |
-29 |
40 |
774 |
-17 |
Total Volume and Open Interest |
17,064 |
218,452 |
+576 |
Coffee "C"(ICE) |
Jul15 |
150707 |
123.00 |
123.00 |
122.20 |
122.90 |
-0.40 |
8 |
71 |
-6 |
Sep15 |
150707 |
125.55 |
126.25 |
123.65 |
124.70 |
-0.45 |
13,514 |
100,119 |
+1,274 |
Dec15 |
150707 |
129.50 |
130.00 |
127.40 |
128.35 |
-0.60 |
3,870 |
41,421 |
+841 |
Mar16 |
150707 |
133.25 |
133.65 |
131.15 |
131.95 |
-0.65 |
1,936 |
15,683 |
-59 |
May16 |
150707 |
135.30 |
135.80 |
133.35 |
134.15 |
-0.70 |
1,246 |
8,248 |
+219 |
Jul16 |
150707 |
137.15 |
137.70 |
135.45 |
136.20 |
-0.70 |
531 |
3,119 |
+21 |
Total Volume and Open Interest |
21,454 |
179,000 |
+2,351 |
Orange Juice(ICE) |
Jul15 |
150707 |
123.05 |
124.20 |
123.05 |
124.20 |
+6.20 |
13 |
566 |
-77 |
Sep15 |
150707 |
122.75 |
124.50 |
122.20 |
124.15 |
+2.00 |
583 |
9,902 |
+5 |
Nov15 |
150707 |
123.65 |
125.35 |
123.50 |
125.00 |
+1.50 |
49 |
1,527 |
-35 |
Jan16 |
150707 |
126.30 |
127.00 |
125.60 |
127.00 |
+1.40 |
39 |
588 |
+38 |
Mar16 |
150707 |
128.65 |
129.00 |
127.60 |
128.55 |
+1.75 |
0 |
74 |
+0 |
May16 |
150707 |
131.00 |
131.00 |
130.45 |
130.45 |
+1.90 |
0 |
8 |
+0 |
Total Volume and Open Interest |
684 |
12,665 |
-69 |
Sugar #11(ICE) |
Oct15 |
150707 |
12.47 |
12.69 |
12.19 |
12.33 |
-0.15 |
99,163 |
488,149 |
-15,311 |
Mar16 |
150707 |
13.68 |
13.84 |
13.44 |
13.57 |
-0.15 |
51,711 |
186,699 |
-7,305 |
May16 |
150707 |
13.79 |
13.88 |
13.50 |
13.64 |
-0.16 |
10,854 |
37,842 |
+394 |
Jul16 |
150707 |
13.76 |
13.87 |
13.52 |
13.66 |
-0.15 |
7,628 |
37,603 |
+1,808 |
Oct16 |
150707 |
13.91 |
14.03 |
13.72 |
13.83 |
-0.15 |
2,391 |
28,986 |
+489 |
Mar17 |
150707 |
14.44 |
14.53 |
14.28 |
14.37 |
-0.14 |
889 |
12,660 |
+271 |
May17 |
150707 |
14.51 |
14.59 |
14.37 |
14.46 |
-0.12 |
146 |
2,116 |
-55 |
Jul17 |
150707 |
14.61 |
14.61 |
14.40 |
14.51 |
-0.10 |
110 |
2,177 |
+39 |
Total Volume and Open Interest |
173,007 |
799,852 |
-19,641 |
London Cocoa(LCE) |
Jul15 |
150707 |
2148 |
2158 |
2145 |
2155 |
+9 |
1,779 |
34,841 |
-758 |
Sep15 |
150707 |
2172 |
2183 |
2162 |
2175 |
+4 |
5,199 |
77,706 |
+726 |
Dec15 |
150707 |
2170 |
2180 |
2159 |
2172 |
+2 |
2,387 |
63,591 |
-222 |
Mar16 |
150707 |
2154 |
2161 |
2138 |
2152 |
+2 |
1,199 |
56,999 |
+240 |
May16 |
150707 |
2144 |
2157 |
2134 |
2147 |
+4 |
400 |
16,592 |
+29 |
Jul16 |
150707 |
2137 |
2150 |
2130 |
2142 |
+6 |
310 |
23,343 |
+8 |
Sep16 |
150707 |
2138 |
2138 |
2125 |
2131 |
+6 |
143 |
8,500 |
-45 |
Total Volume and Open Interest |
11,462 |
286,107 |
+13 |
London Sugar(LCE) |
Aug15 |
150707 |
376.00 |
379.60 |
371.30 |
373.50 |
-2.40 |
1,137 |
21,036 |
-628 |
Oct15 |
150707 |
369.40 |
372.80 |
364.20 |
366.30 |
-3.90 |
965 |
30,134 |
+282 |
Dec15 |
150707 |
369.20 |
372.20 |
363.80 |
365.70 |
-3.80 |
89 |
16,454 |
-41 |
Mar16 |
150707 |
370.50 |
372.90 |
365.10 |
367.00 |
-3.80 |
28 |
14,129 |
+1 |
May16 |
150707 |
373.00 |
374.90 |
368.20 |
369.70 |
-4.10 |
4 |
4,846 |
-4 |
Total Volume and Open Interest |
2,231 |
89,911 |
-395 |
Cotton(ICE) |
Jul15 |
150707 |
65.38 |
65.53 |
65.00 |
65.53 |
-0.90 |
3 |
18 |
-3 |
Oct15 |
150707 |
67.20 |
67.20 |
65.75 |
66.41 |
-0.87 |
18 |
424 |
+1 |
Dec15 |
150707 |
66.77 |
66.97 |
65.06 |
65.96 |
-0.99 |
19,301 |
159,542 |
+688 |
Mar16 |
150707 |
66.68 |
66.76 |
65.00 |
65.87 |
-0.93 |
4,275 |
17,839 |
+860 |
May16 |
150707 |
66.73 |
66.73 |
65.03 |
66.00 |
-0.74 |
129 |
1,707 |
-34 |
Jul16 |
150707 |
66.14 |
66.14 |
65.00 |
66.05 |
-0.84 |
221 |
3,072 |
+121 |
Total Volume and Open Interest |
24,004 |
184,120 |
+1,685 |
Lumber(CME) |
Jul15 |
150707 |
284.2 |
284.9 |
280.1 |
281.2 |
-2.5 |
54 |
717 |
-6 |
Sep15 |
150707 |
284.0 |
285.4 |
281.1 |
282.3 |
-2.6 |
241 |
2,643 |
+5 |
Nov15 |
150707 |
284.2 |
284.5 |
282.2 |
283.1 |
-1.7 |
54 |
457 |
+9 |
Jan16 |
150707 |
290.6 |
290.6 |
290.6 |
290.6 |
-1.7 |
3 |
75 |
+2 |
Total Volume and Open Interest |
352 |
3,913 |
+10 |
Crude Oil(NYM) |
Aug15 |
150707 |
53.01 |
53.43 |
50.58 |
52.33 |
-0.20 |
297,050 |
323,662 |
-3,311 |
Sep15 |
150707 |
53.34 |
53.81 |
50.95 |
52.71 |
-0.13 |
90,737 |
294,541 |
+6,650 |
Oct15 |
150707 |
53.66 |
54.10 |
51.27 |
53.03 |
-0.10 |
39,548 |
123,198 |
+3,934 |
Nov15 |
150707 |
53.90 |
54.45 |
51.69 |
53.44 |
-0.10 |
25,911 |
79,472 |
-30 |
Dec15 |
150707 |
54.49 |
54.90 |
52.13 |
53.90 |
-0.10 |
58,297 |
219,345 |
-5,921 |
Jan16 |
150707 |
54.93 |
55.30 |
52.54 |
54.32 |
-0.09 |
13,492 |
72,480 |
-1,483 |
Feb16 |
150707 |
55.26 |
55.54 |
52.89 |
54.65 |
-0.09 |
3,808 |
34,166 |
+121 |
Mar16 |
150707 |
55.45 |
55.89 |
53.20 |
54.94 |
-0.08 |
5,601 |
60,684 |
+469 |
Apr16 |
150707 |
55.96 |
55.96 |
54.03 |
55.23 |
-0.06 |
2,145 |
21,667 |
+9 |
May16 |
150707 |
55.47 |
55.57 |
54.09 |
55.54 |
-0.04 |
1,234 |
19,747 |
+1 |
Jun16 |
150707 |
56.24 |
56.69 |
54.11 |
55.87 |
-0.01 |
12,133 |
77,786 |
-403 |
Jul16 |
150707 |
56.06 |
56.20 |
55.00 |
56.13 |
+0.01 |
1,113 |
18,211 |
+108 |
Aug16 |
150707 |
56.00 |
56.39 |
55.05 |
56.39 |
+0.03 |
408 |
13,667 |
-5 |
Sep16 |
150707 |
56.67 |
56.67 |
56.67 |
56.67 |
+0.06 |
733 |
35,869 |
-17 |
Oct16 |
150707 |
56.99 |
56.99 |
56.99 |
56.99 |
+0.08 |
285 |
14,097 |
+29 |
Nov16 |
150707 |
57.32 |
57.32 |
57.32 |
57.32 |
+0.09 |
321 |
15,166 |
+0 |
Total Volume and Open Interest |
580,089 |
1,683,312 |
-158 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150707 |
53.000 |
53.450 |
50.600 |
52.325 |
-0.200 |
7,119 |
2,577 |
-232 |
Sep15 |
150707 |
53.250 |
53.775 |
50.950 |
52.700 |
-0.150 |
500 |
1,634 |
+87 |
Oct15 |
150707 |
53.475 |
53.950 |
51.325 |
53.025 |
-0.100 |
83 |
536 |
+40 |
Nov15 |
150707 |
54.075 |
54.225 |
51.875 |
53.450 |
-0.100 |
267 |
704 |
-28 |
Dec15 |
150707 |
54.975 |
54.975 |
52.050 |
53.900 |
-0.100 |
238 |
954 |
-62 |
Jan16 |
150707 |
54.400 |
54.700 |
53.200 |
54.325 |
-0.075 |
5 |
15 |
+2 |
Feb16 |
150707 |
54.650 |
54.650 |
54.650 |
54.650 |
-0.100 |
0 |
8 |
+0 |
Mar16 |
150707 |
54.950 |
54.950 |
54.950 |
54.950 |
-0.075 |
0 |
6 |
+0 |
Apr16 |
150707 |
55.225 |
55.225 |
55.225 |
55.225 |
-0.075 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,215 |
6,506 |
-194 |
NY Harbor ULSD(NYM) |
Aug15 |
150707 |
172.95 |
173.68 |
167.21 |
171.13 |
+0.24 |
53,225 |
86,234 |
-3,387 |
Sep15 |
150707 |
174.32 |
175.27 |
168.88 |
172.86 |
+0.30 |
22,399 |
65,610 |
+13 |
Oct15 |
150707 |
175.82 |
177.08 |
170.74 |
174.68 |
+0.38 |
9,885 |
36,580 |
+3 |
Nov15 |
150707 |
177.43 |
178.86 |
172.93 |
176.61 |
+0.41 |
6,572 |
27,676 |
+306 |
Dec15 |
150707 |
179.44 |
180.95 |
174.62 |
178.49 |
+0.45 |
9,235 |
46,402 |
-518 |
Jan16 |
150707 |
180.77 |
181.48 |
176.36 |
180.14 |
+0.50 |
2,412 |
19,390 |
+197 |
Feb16 |
150707 |
181.21 |
182.23 |
177.09 |
180.81 |
+0.53 |
998 |
13,314 |
+31 |
Mar16 |
150707 |
181.68 |
181.85 |
176.91 |
180.57 |
+0.57 |
648 |
18,354 |
+63 |
Apr16 |
150707 |
179.93 |
180.90 |
176.17 |
179.60 |
+0.61 |
246 |
8,501 |
+9 |
May16 |
150707 |
180.30 |
181.21 |
177.07 |
179.80 |
+0.65 |
95 |
5,315 |
-9 |
Jun16 |
150707 |
181.42 |
181.91 |
176.66 |
180.55 |
+0.70 |
1,027 |
15,465 |
-159 |
Jul16 |
150707 |
181.84 |
183.31 |
178.45 |
181.87 |
+0.73 |
84 |
2,197 |
+41 |
Aug16 |
150707 |
182.55 |
183.35 |
181.70 |
183.26 |
+0.77 |
63 |
2,835 |
-7 |
Sep16 |
150707 |
184.66 |
186.50 |
183.19 |
184.50 |
+0.80 |
54 |
3,122 |
+4 |
Total Volume and Open Interest |
107,190 |
367,833 |
-3,248 |
RBOB Gasoline(NYM) |
Aug15 |
150707 |
194.45 |
197.52 |
190.74 |
194.94 |
+2.57 |
58,537 |
98,773 |
-964 |
Sep15 |
150707 |
188.62 |
190.60 |
184.12 |
188.33 |
+1.41 |
41,454 |
75,728 |
+117 |
Oct15 |
150707 |
167.58 |
169.55 |
163.34 |
167.53 |
+0.60 |
25,125 |
40,414 |
-1,406 |
Nov15 |
150707 |
161.37 |
163.06 |
157.27 |
161.32 |
+0.22 |
18,922 |
40,120 |
-119 |
Dec15 |
150707 |
158.37 |
160.19 |
153.92 |
158.09 |
+0.19 |
16,102 |
48,631 |
+209 |
Jan16 |
150707 |
158.34 |
159.00 |
153.16 |
157.23 |
+0.15 |
3,488 |
15,283 |
+282 |
Feb16 |
150707 |
157.86 |
159.88 |
153.97 |
157.95 |
+0.18 |
951 |
6,528 |
+88 |
Mar16 |
150707 |
159.44 |
161.47 |
155.42 |
159.55 |
+0.29 |
730 |
8,138 |
+44 |
Apr16 |
150707 |
178.63 |
180.71 |
175.27 |
179.20 |
+0.35 |
382 |
4,954 |
-10 |
May16 |
150707 |
179.03 |
181.21 |
175.95 |
179.75 |
+0.40 |
246 |
6,140 |
-9 |
Total Volume and Open Interest |
168,636 |
372,860 |
-1,087 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150707 |
194.90 |
194.94 |
194.90 |
194.90 |
+2.50 |
1 |
1 |
+0 |
Sep15 |
150707 |
188.30 |
188.33 |
188.30 |
188.30 |
+1.40 |
|
|
|
Oct15 |
150707 |
167.50 |
167.53 |
167.50 |
167.50 |
+0.60 |
|
|
|
Nov15 |
150707 |
161.30 |
161.32 |
161.30 |
161.30 |
+0.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150707 |
2.770 |
2.800 |
2.688 |
2.716 |
-0.040 |
156,307 |
203,108 |
-10,516 |
Sep15 |
150707 |
2.780 |
2.809 |
2.701 |
2.726 |
-0.040 |
33,122 |
204,494 |
+2,573 |
Oct15 |
150707 |
2.812 |
2.840 |
2.735 |
2.758 |
-0.039 |
28,091 |
141,454 |
-325 |
Nov15 |
150707 |
2.904 |
2.940 |
2.849 |
2.871 |
-0.035 |
19,527 |
96,017 |
-904 |
Dec15 |
150707 |
3.102 |
3.120 |
3.038 |
3.059 |
-0.030 |
16,356 |
67,494 |
+1,492 |
Jan16 |
150707 |
3.209 |
3.236 |
3.150 |
3.172 |
-0.028 |
16,331 |
79,767 |
+1,675 |
Feb16 |
150707 |
3.207 |
3.207 |
3.149 |
3.170 |
-0.028 |
3,767 |
17,809 |
-184 |
Mar16 |
150707 |
3.188 |
3.188 |
3.111 |
3.131 |
-0.027 |
6,822 |
48,767 |
-592 |
Apr16 |
150707 |
3.008 |
3.038 |
2.977 |
2.995 |
-0.022 |
4,516 |
46,076 |
+265 |
May16 |
150707 |
2.999 |
3.003 |
2.990 |
3.003 |
-0.019 |
1,279 |
15,125 |
-17 |
Jun16 |
150707 |
3.045 |
3.045 |
3.024 |
3.037 |
-0.018 |
1,160 |
12,363 |
+94 |
Jul16 |
150707 |
3.069 |
3.076 |
3.062 |
3.076 |
-0.017 |
374 |
10,453 |
+44 |
Aug16 |
150707 |
3.085 |
3.092 |
3.080 |
3.092 |
-0.016 |
287 |
9,040 |
+2 |
Sep16 |
150707 |
3.080 |
3.087 |
3.072 |
3.087 |
-0.016 |
126 |
7,712 |
+23 |
Oct16 |
150707 |
3.110 |
3.116 |
3.107 |
3.116 |
-0.016 |
215 |
14,432 |
-22 |
Nov16 |
150707 |
3.191 |
3.197 |
3.182 |
3.197 |
-0.014 |
27 |
5,180 |
+1 |
Total Volume and Open Interest |
288,454 |
1,033,265 |
-6,357 |
Brent Crude Oil(ICE) |
Aug15 |
150707 |
56.85 |
57.83 |
55.10 |
56.85 |
+0.31 |
107,245 |
242,518 |
+720 |
Sep15 |
150707 |
57.28 |
58.31 |
55.60 |
57.36 |
+0.33 |
63,795 |
350,525 |
+4,337 |
Oct15 |
150707 |
57.85 |
58.80 |
56.11 |
57.87 |
+0.32 |
27,254 |
168,433 |
+4,055 |
Nov15 |
150707 |
58.43 |
59.22 |
56.68 |
58.43 |
+0.31 |
13,134 |
95,344 |
-917 |
Dec15 |
150707 |
58.98 |
59.89 |
57.25 |
58.98 |
+0.28 |
34,917 |
250,889 |
+401 |
Jan16 |
150707 |
59.51 |
60.28 |
57.76 |
59.49 |
+0.27 |
5,794 |
71,043 |
-258 |
Feb16 |
150707 |
60.35 |
60.68 |
58.18 |
59.91 |
+0.26 |
2,919 |
57,369 |
+695 |
Mar16 |
150707 |
60.71 |
61.03 |
58.54 |
60.26 |
+0.25 |
3,524 |
78,778 |
+1,107 |
Apr16 |
150707 |
61.10 |
61.41 |
58.95 |
60.65 |
+0.24 |
1,644 |
44,046 |
+1 |
May16 |
150707 |
60.77 |
61.45 |
60.75 |
61.04 |
+0.24 |
974 |
26,891 |
+173 |
Jun16 |
150707 |
61.84 |
62.18 |
59.75 |
61.43 |
+0.24 |
8,924 |
80,304 |
+2,558 |
Jul16 |
150707 |
60.04 |
61.78 |
60.04 |
61.78 |
+0.24 |
817 |
20,734 |
+184 |
Aug16 |
150707 |
62.11 |
62.11 |
62.11 |
62.11 |
+0.24 |
572 |
19,613 |
+41 |
Sep16 |
150707 |
60.87 |
62.45 |
60.87 |
62.45 |
+0.25 |
1,714 |
27,763 |
+159 |
Total Volume and Open Interest |
289,744 |
1,855,220 |
+17,037 |
Gas Oil(ICE) |
Jul15 |
150707 |
530.00 |
533.25 |
513.25 |
518.00 |
-18.25 |
22,181 |
85,860 |
-6,759 |
Aug15 |
150707 |
530.75 |
535.75 |
515.75 |
520.50 |
-18.25 |
47,122 |
175,036 |
+3,452 |
Sep15 |
150707 |
536.00 |
539.25 |
519.50 |
524.25 |
-18.00 |
20,271 |
94,542 |
+1,421 |
Oct15 |
150707 |
541.25 |
543.75 |
525.00 |
529.50 |
-18.00 |
13,711 |
94,897 |
+2,291 |
Nov15 |
150707 |
544.25 |
546.50 |
528.50 |
532.75 |
-18.00 |
6,896 |
57,564 |
-617 |
Dec15 |
150707 |
545.75 |
550.00 |
530.75 |
535.00 |
-18.00 |
17,832 |
103,425 |
+282 |
Jan16 |
150707 |
549.50 |
551.75 |
533.75 |
538.00 |
-18.25 |
1,269 |
26,519 |
+51 |
Feb16 |
150707 |
551.50 |
555.25 |
537.00 |
541.25 |
-18.25 |
1,039 |
18,770 |
+94 |
Mar16 |
150707 |
555.00 |
558.00 |
539.50 |
543.75 |
-18.00 |
886 |
21,432 |
-2 |
Apr16 |
150707 |
556.00 |
559.75 |
542.75 |
545.50 |
-17.75 |
497 |
14,316 |
+8 |
Total Volume and Open Interest |
139,351 |
810,585 |
+4,069 |
Ethanol(CBOT) |
Aug15 |
150707 |
1.644 |
1.644 |
1.624 |
1.636 |
-0.018 |
226 |
2,619 |
+6 |
Sep15 |
150707 |
1.611 |
1.620 |
1.607 |
1.617 |
-0.019 |
101 |
1,045 |
+25 |
Oct15 |
150707 |
1.592 |
1.600 |
1.587 |
1.596 |
-0.017 |
46 |
544 |
-13 |
Nov15 |
150707 |
1.579 |
1.579 |
1.579 |
1.579 |
-0.016 |
45 |
494 |
-4 |
Dec15 |
150707 |
1.555 |
1.568 |
1.550 |
1.566 |
-0.015 |
30 |
1,723 |
-1 |
Jan16 |
150707 |
1.547 |
1.547 |
1.547 |
1.547 |
-0.015 |
4 |
378 |
-1 |
Feb16 |
150707 |
1.549 |
1.549 |
1.549 |
1.549 |
-0.015 |
5 |
98 |
+0 |
Mar16 |
150707 |
1.555 |
1.555 |
1.555 |
1.555 |
-0.015 |
54 |
307 |
+54 |
Total Volume and Open Interest |
514 |
7,512 |
+63 |
WTI Crude Oil(ICE) |
Aug15 |
150707 |
52.83 |
53.43 |
50.59 |
52.33 |
-0.20 |
11,138 |
55,149 |
-156 |
Sep15 |
150707 |
53.25 |
53.75 |
50.97 |
52.71 |
-0.13 |
6,444 |
62,089 |
+249 |
Oct15 |
150707 |
53.47 |
53.90 |
51.29 |
53.03 |
-0.10 |
4,029 |
34,743 |
+416 |
Nov15 |
150707 |
53.88 |
54.29 |
51.75 |
53.44 |
-0.10 |
3,184 |
13,875 |
+231 |
Dec15 |
150707 |
54.34 |
54.90 |
52.14 |
53.90 |
-0.10 |
7,328 |
89,472 |
+1,297 |
Jan16 |
150707 |
54.97 |
55.16 |
52.75 |
54.32 |
-0.09 |
1,735 |
10,782 |
+12 |
Feb16 |
150707 |
55.30 |
55.49 |
52.94 |
54.65 |
-0.09 |
762 |
2,478 |
-266 |
Mar16 |
150707 |
55.58 |
55.67 |
53.24 |
54.94 |
-0.08 |
474 |
9,412 |
+26 |
Apr16 |
150707 |
54.03 |
55.23 |
53.95 |
55.23 |
-0.06 |
295 |
3,353 |
-5 |
May16 |
150707 |
55.54 |
55.54 |
55.54 |
55.54 |
-0.04 |
201 |
3,330 |
+38 |
Jun16 |
150707 |
56.39 |
56.58 |
54.13 |
55.87 |
-0.01 |
2,083 |
22,350 |
+1,440 |
Jul16 |
150707 |
56.13 |
56.13 |
56.13 |
56.13 |
+0.01 |
96 |
1,417 |
-3 |
Aug16 |
150707 |
56.39 |
56.39 |
56.39 |
56.39 |
+0.03 |
74 |
1,916 |
+19 |
Sep16 |
150707 |
56.67 |
56.67 |
56.67 |
56.67 |
+0.06 |
57 |
3,360 |
+38 |
Oct16 |
150707 |
56.99 |
56.99 |
56.99 |
56.99 |
+0.08 |
21 |
782 |
+10 |
Nov16 |
150707 |
57.32 |
57.32 |
57.32 |
57.32 |
+0.09 |
12 |
1,306 |
-7 |
Total Volume and Open Interest |
39,154 |
395,257 |
+3,367 |
US Dollar Index(ICE) |
Sep15 |
150707 |
96.500 |
97.450 |
96.490 |
97.075 |
+0.597 |
9,530 |
82,188 |
+0 |
Dec15 |
150707 |
96.900 |
97.820 |
96.860 |
97.440 |
+0.608 |
83 |
2,732 |
+0 |
Mar16 |
150707 |
97.580 |
98.025 |
97.330 |
97.730 |
+0.608 |
0 |
310 |
+0 |
Total Volume and Open Interest |
9,613 |
85,249 |
+0 |
Australian Dollar(CME) |
Sep15 |
150707 |
74.58 |
74.73 |
73.70 |
74.11 |
-0.57 |
80,620 |
123,484 |
+3,618 |
Dec15 |
150707 |
74.04 |
74.37 |
73.37 |
73.76 |
-0.57 |
26 |
133 |
+10 |
Mar16 |
150707 |
73.45 |
73.45 |
73.38 |
73.45 |
-0.56 |
1 |
12 |
+1 |
Total Volume and Open Interest |
80,647 |
123,638 |
+3,629 |
British Pound(CME) |
Sep15 |
150707 |
155.83 |
156.01 |
154.05 |
154.36 |
-1.60 |
64,146 |
172,118 |
-4,230 |
Dec15 |
150707 |
155.85 |
155.90 |
153.97 |
154.27 |
-1.60 |
28 |
194 |
+1 |
Mar16 |
150707 |
154.20 |
154.20 |
154.10 |
154.20 |
-1.59 |
1 |
32 |
+1 |
Total Volume and Open Interest |
64,175 |
172,366 |
-4,228 |
Canadian Dollar(CME) |
Sep15 |
150707 |
78.92 |
78.99 |
78.17 |
78.51 |
-0.43 |
79,482 |
104,951 |
+8,336 |
Dec15 |
150707 |
78.75 |
78.92 |
78.12 |
78.45 |
-0.42 |
487 |
3,818 |
+141 |
Mar16 |
150707 |
78.50 |
78.50 |
78.17 |
78.41 |
-0.43 |
21 |
624 |
+20 |
Jun16 |
150707 |
78.41 |
78.41 |
78.20 |
78.41 |
-0.42 |
6 |
81 |
+0 |
Total Volume and Open Interest |
80,001 |
109,515 |
+8,497 |
Japanese Yen(CME) |
Sep15 |
150707 |
81.61 |
82.03 |
81.45 |
81.75 |
unch |
91,360 |
247,075 |
-1,925 |
Dec15 |
150707 |
81.72 |
82.14 |
81.58 |
81.87 |
-0.01 |
313 |
1,926 |
+51 |
Mar16 |
150707 |
82.07 |
82.07 |
81.82 |
82.07 |
-0.01 |
5 |
105 |
+0 |
Total Volume and Open Interest |
91,678 |
249,203 |
-1,874 |
Swiss Franc(CME) |
Sep15 |
150707 |
106.22 |
106.42 |
105.36 |
105.94 |
-0.39 |
16,189 |
21,882 |
-112 |
Dec15 |
150707 |
106.39 |
106.81 |
105.81 |
106.39 |
-0.39 |
5 |
348 |
+3 |
Mar16 |
150707 |
106.90 |
106.90 |
106.52 |
106.90 |
-0.38 |
0 |
19 |
+0 |
Total Volume and Open Interest |
16,194 |
22,254 |
-109 |
EuroFX(CME) |
Sep15 |
150707 |
110.43 |
110.68 |
109.27 |
109.86 |
-0.72 |
174,067 |
346,433 |
-233 |
Dec15 |
150707 |
110.50 |
110.84 |
109.45 |
110.03 |
-0.72 |
355 |
2,734 |
-11 |
Mar16 |
150707 |
110.50 |
111.01 |
109.68 |
110.25 |
-0.73 |
2 |
301 |
-2 |
Total Volume and Open Interest |
174,426 |
349,619 |
-247 |
Mexican Peso(CME) |
Jul15 |
150707 |
632.75 |
632.75 |
632.75 |
632.75 |
-2.25 |
0 |
8 |
+0 |
Aug15 |
150707 |
631.25 |
631.25 |
631.25 |
631.25 |
-2.12 |
|
|
|
Total Volume and Open Interest |
57,774 |
129,212 |
+8,217 |
Brazilian Real(CME) |
Aug15 |
150707 |
311.90 |
312.00 |
309.80 |
310.35 |
-4.25 |
305 |
2,011 |
-32 |
Sep15 |
150707 |
310.10 |
310.70 |
306.50 |
307.25 |
-4.15 |
336 |
5,553 |
-91 |
Oct15 |
150707 |
303.95 |
303.95 |
303.95 |
303.95 |
-4.20 |
0 |
1 |
+0 |
Nov15 |
150707 |
301.20 |
301.20 |
301.20 |
301.20 |
-4.15 |
|
|
|
Total Volume and Open Interest |
641 |
16,717 |
-123 |
30-Year T-Bonds(CBOT) |
Sep15 |
150707 |
151~230 |
154~140 |
151~090 |
153~160 |
+1~140 |
238,725 |
481,067 |
+3,301 |
Dec15 |
150707 |
150~240 |
152~200 |
150~240 |
151~280 |
+1~140 |
4 |
89 |
+3 |
Mar16 |
150707 |
150~260 |
150~260 |
150~260 |
150~260 |
+1~140 |
|
|
|
Total Volume and Open Interest |
238,729 |
481,156 |
+3,304 |
10-Year T-Notes(CBOT) |
Sep15 |
150707 |
126~205 |
127~180 |
126~150 |
127~040 |
+0~115 |
1,206,973 |
2,694,001 |
-10,833 |
Dec15 |
150707 |
125~265 |
126~210 |
125~255 |
126~100 |
+0~130 |
41 |
90 |
-14 |
Mar16 |
150707 |
125~260 |
125~260 |
125~260 |
125~260 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,207,014 |
2,694,091 |
-10,847 |
5-Year T-Notes(CBOT) |
Sep15 |
150707 |
119~184 |
120~014 |
119~160 |
119~256 |
+0~046 |
631,216 |
2,112,870 |
+17,507 |
Dec15 |
150707 |
119~056 |
119~056 |
119~056 |
119~056 |
+0~046 |
|
|
|
Mar16 |
150707 |
119~056 |
119~056 |
119~056 |
119~056 |
+0~046 |
|
|
|
Total Volume and Open Interest |
631,216 |
2,112,870 |
+17,507 |
2 Year T-Notes(CBOT) |
Sep15 |
150707 |
109~180 |
109~212 |
109~172 |
109~196 |
+0~014 |
250,306 |
1,202,541 |
+17,609 |
Dec15 |
150707 |
109~094 |
109~094 |
109~094 |
109~094 |
+0~014 |
|
|
|
Mar16 |
150707 |
109~094 |
109~094 |
109~094 |
109~094 |
+0~014 |
|
|
|
Total Volume and Open Interest |
250,306 |
1,202,541 |
+17,609 |
Eurodollars(CME) |
Sep15 |
150707 |
99.655 |
99.665 |
99.650 |
99.660 |
+0.005 |
250,539 |
1,190,251 |
+1,439 |
Dec15 |
150707 |
99.495 |
99.530 |
99.490 |
99.515 |
+0.015 |
274,666 |
1,236,262 |
-10,668 |
Mar16 |
150707 |
99.325 |
99.370 |
99.315 |
99.355 |
+0.025 |
235,240 |
982,568 |
+14,346 |
Jun16 |
150707 |
99.130 |
99.185 |
99.115 |
99.165 |
+0.030 |
195,027 |
987,103 |
+5,004 |
Sep16 |
150707 |
98.915 |
98.975 |
98.900 |
98.955 |
+0.030 |
208,562 |
920,964 |
+2,367 |
Dec16 |
150707 |
98.700 |
98.770 |
98.680 |
98.740 |
+0.030 |
245,615 |
1,138,574 |
-4,578 |
Mar17 |
150707 |
98.515 |
98.595 |
98.500 |
98.560 |
+0.030 |
148,823 |
718,469 |
-5,668 |
Jun17 |
150707 |
98.335 |
98.425 |
98.320 |
98.385 |
+0.030 |
156,121 |
677,866 |
-9,353 |
Sep17 |
150707 |
98.180 |
98.275 |
98.165 |
98.230 |
+0.030 |
150,844 |
576,251 |
-5,197 |
Dec17 |
150707 |
98.030 |
98.130 |
98.015 |
98.085 |
+0.035 |
116,857 |
633,265 |
-260 |
Mar18 |
150707 |
97.905 |
98.015 |
97.890 |
97.960 |
+0.035 |
99,909 |
395,793 |
-1,042 |
Jun18 |
150707 |
97.790 |
97.895 |
97.765 |
97.840 |
+0.035 |
85,711 |
335,535 |
+1,178 |
Sep18 |
150707 |
97.665 |
97.785 |
97.650 |
97.725 |
+0.035 |
64,620 |
231,309 |
+629 |
Dec18 |
150707 |
97.550 |
97.670 |
97.535 |
97.610 |
+0.035 |
46,153 |
236,607 |
-824 |
Mar19 |
150707 |
97.455 |
97.575 |
97.435 |
97.510 |
+0.035 |
30,620 |
140,281 |
-2,449 |
Jun19 |
150707 |
97.355 |
97.485 |
97.335 |
97.415 |
+0.040 |
35,357 |
170,430 |
-1,702 |
Sep19 |
150707 |
97.260 |
97.390 |
97.240 |
97.325 |
+0.040 |
22,674 |
107,311 |
+314 |
Dec19 |
150707 |
97.170 |
97.300 |
97.150 |
97.230 |
+0.040 |
18,389 |
89,203 |
+432 |
Total Volume and Open Interest |
2,433,367 |
11,154,217 |
-16,099 |
Ultra T-Bond(CBOT) |
Sep15 |
150707 |
154~21 |
157~14 |
154~03 |
156~18 |
+1~14 |
87,808 |
584,938 |
-1,617 |
Dec15 |
150707 |
155~06 |
155~06 |
155~06 |
155~06 |
+1~14 |
|
|
|
Mar16 |
150707 |
155~01 |
155~01 |
155~01 |
155~01 |
+1~14 |
|
|
|
Total Volume and Open Interest |
87,808 |
584,938 |
-1,617 |
30 Day Federal Funds(CBOT) |
Jul15 |
150707 |
99.868 |
99.870 |
99.865 |
99.868 |
+0.003 |
6,773 |
163,387 |
-3,944 |
Aug15 |
150707 |
99.865 |
99.870 |
99.865 |
99.865 |
+0.005 |
23,724 |
144,933 |
-2,983 |
Sep15 |
150707 |
99.840 |
99.850 |
99.840 |
99.845 |
+0.005 |
13,073 |
72,069 |
-2,580 |
Oct15 |
150707 |
99.805 |
99.820 |
99.805 |
99.815 |
+0.015 |
30,463 |
107,482 |
+2,575 |
Nov15 |
150707 |
99.785 |
99.800 |
99.785 |
99.795 |
+0.015 |
33,516 |
92,036 |
+3,382 |
Dec15 |
150707 |
99.730 |
99.750 |
99.725 |
99.745 |
+0.020 |
13,206 |
60,541 |
-2,048 |
Total Volume and Open Interest |
156,768 |
841,882 |
-1,534 |
3-Mth Euro-Yen(CME) |
Sep15 |
150707 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150707 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150707 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150707 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150707 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150707 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar17 |
150707 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun17 |
150707 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep17 |
150707 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec17 |
150707 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150707 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
1 |
1 |
+0 |
Dec15 |
150707 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150707 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150707 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150707 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150707 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
4 |
4 |
+0 |
Mar17 |
150707 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun17 |
150707 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
5 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150707 |
146.81 |
147.04 |
146.79 |
146.98 |
+0.17 |
1,963 |
15,479 |
+628 |
Dec15 |
150707 |
146.42 |
146.42 |
146.42 |
146.42 |
+0.17 |
0 |
1 |
+0 |
Mar16 |
150707 |
145.86 |
145.86 |
145.86 |
145.86 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,963 |
15,480 |
+628 |
Euro-Bund(EUREX) |
Sep15 |
150707 |
152.50 |
154.05 |
152.27 |
153.90 |
+1.73 |
405,978 |
1,140,279 |
-15,376 |
Dec15 |
150707 |
152.58 |
154.21 |
152.55 |
154.09 |
+1.84 |
1,576 |
7,507 |
+1,531 |
Mar16 |
150707 |
154.09 |
154.09 |
154.09 |
154.09 |
+1.84 |
0 |
6 |
+0 |
Total Volume and Open Interest |
407,554 |
1,147,792 |
-13,845 |
Euro-Bobl(EUREX) |
Sep15 |
150707 |
130.05 |
130.25 |
129.95 |
130.20 |
+0.33 |
280,260 |
1,044,735 |
+12,010 |
Dec15 |
150707 |
128.33 |
128.43 |
128.29 |
128.39 |
+0.32 |
10 |
321 |
+0 |
Mar16 |
150707 |
128.39 |
128.39 |
128.39 |
128.39 |
+0.32 |
|
|
|
Total Volume and Open Interest |
280,270 |
1,045,056 |
+12,010 |
3-Mth Euribor(EUREX) |
Sep15 |
150707 |
99.985 |
99.985 |
99.975 |
99.980 |
-0.010 |
590 |
13,985 |
-10 |
Dec15 |
150707 |
99.980 |
99.985 |
99.980 |
99.985 |
unch |
0 |
33,947 |
+0 |
Mar16 |
150707 |
99.980 |
99.990 |
99.980 |
99.990 |
+0.010 |
0 |
4,831 |
+0 |
Total Volume and Open Interest |
1,640 |
83,088 |
+40 |
Long Gilt(LIFFE) |
Sep15 |
150707 |
116~02 |
117~27 |
116~00 |
117~26 |
+1~28 |
81,716 |
385,104 |
+2,364 |
Dec15 |
150707 |
116~31 |
116~31 |
116~31 |
116~31 |
+1~28 |
|
|
|
Total Volume and Open Interest |
81,716 |
385,104 |
+2,364 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150707 |
99.38 |
99.39 |
99.38 |
99.39 |
+0.01 |
9,421 |
318,436 |
-1,058 |
Dec15 |
150707 |
99.31 |
99.33 |
99.30 |
99.33 |
+0.02 |
31,598 |
324,323 |
-8,031 |
Mar16 |
150707 |
99.19 |
99.23 |
99.19 |
99.23 |
+0.04 |
28,224 |
285,730 |
-1,133 |
Jun16 |
150707 |
99.04 |
99.11 |
99.04 |
99.10 |
+0.06 |
36,843 |
262,015 |
-5,169 |
Sep16 |
150707 |
98.87 |
98.96 |
98.86 |
98.95 |
+0.09 |
37,586 |
246,912 |
+4,017 |
Dec16 |
150707 |
98.69 |
98.80 |
98.69 |
98.80 |
+0.11 |
47,373 |
231,530 |
-4,058 |
Total Volume and Open Interest |
309,514 |
2,562,043 |
-16,180 |
3-Mth Euribor(LIFFE) |
Sep15 |
150707 |
99.985 |
99.990 |
99.980 |
99.985 |
unch |
46,462 |
422,551 |
-3,568 |
Dec15 |
150707 |
99.985 |
99.995 |
99.975 |
99.985 |
+0.005 |
34,458 |
340,728 |
+3,905 |
Mar16 |
150707 |
99.980 |
99.995 |
99.975 |
99.985 |
+0.005 |
21,899 |
282,788 |
+2,184 |
Total Volume and Open Interest |
284,566 |
3,169,806 |
+11,765 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150707 |
97.92 |
97.95 |
97.91 |
97.92 |
-0.01 |
23,153 |
210,667 |
+1,571 |
Dec15 |
150707 |
97.96 |
97.99 |
97.94 |
97.95 |
-0.02 |
25,516 |
175,327 |
-5,481 |
Mar16 |
150707 |
97.97 |
98.01 |
97.95 |
97.97 |
-0.02 |
15,942 |
128,276 |
-4,127 |
Jun16 |
150707 |
97.96 |
98.00 |
97.94 |
97.95 |
-0.02 |
9,999 |
120,859 |
-1,035 |
Sep16 |
150707 |
97.91 |
97.96 |
97.89 |
97.91 |
-0.01 |
8,081 |
72,314 |
-1,094 |
Dec16 |
150707 |
97.84 |
97.88 |
97.81 |
97.85 |
unch |
5,904 |
57,455 |
-1,512 |
Mar17 |
150707 |
97.76 |
97.81 |
97.74 |
97.78 |
+0.01 |
3,723 |
36,930 |
-252 |
Jun17 |
150707 |
97.67 |
97.73 |
97.65 |
97.69 |
+0.01 |
3,453 |
27,509 |
+781 |
Sep17 |
150707 |
97.60 |
97.60 |
97.59 |
97.59 |
+0.01 |
757 |
7,645 |
-239 |
Dec17 |
150707 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.01 |
600 |
2,447 |
-180 |
Total Volume and Open Interest |
97,288 |
841,426 |
-11,618 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150707 |
97.01 |
97.09 |
96.99 |
97.05 |
+0.02 |
90,672 |
654,333 |
+3,095 |
Dec15 |
150707 |
97.05 |
97.05 |
97.05 |
97.05 |
+0.02 |
|
|
|
Total Volume and Open Interest |
90,672 |
654,333 |
+3,095 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150707 |
98.01 |
98.09 |
98.00 |
98.05 |
+0.02 |
138,407 |
571,168 |
+8,711 |
Dec15 |
150707 |
98.05 |
98.05 |
98.05 |
98.05 |
+0.02 |
|
|
|
Total Volume and Open Interest |
138,407 |
571,168 |
+8,711 |
Gold(CMX) |
Aug15 |
150707 |
1166.6 |
1168.5 |
1146.8 |
1152.6 |
-20.6 |
144,729 |
281,148 |
-3,893 |
Oct15 |
150707 |
1169.4 |
1169.4 |
1148.0 |
1153.7 |
-20.6 |
6,624 |
13,915 |
-233 |
Dec15 |
150707 |
1169.2 |
1170.4 |
1149.0 |
1154.9 |
-20.6 |
10,675 |
84,439 |
+4,017 |
Feb16 |
150707 |
1169.5 |
1169.5 |
1154.3 |
1156.0 |
-20.6 |
216 |
17,307 |
+130 |
Apr16 |
150707 |
1159.7 |
1162.4 |
1152.0 |
1157.2 |
-20.6 |
309 |
12,681 |
+22 |
Jun16 |
150707 |
1158.0 |
1159.7 |
1155.0 |
1158.2 |
-20.7 |
106 |
9,555 |
+21 |
Aug16 |
150707 |
1172.6 |
1172.6 |
1157.4 |
1159.5 |
-20.7 |
100 |
1,533 |
+20 |
Oct16 |
150707 |
1160.9 |
1160.9 |
1160.9 |
1160.9 |
-20.8 |
3 |
1,316 |
-1 |
Dec16 |
150707 |
1168.0 |
1168.0 |
1157.5 |
1162.4 |
-20.9 |
179 |
11,234 |
+97 |
Feb17 |
150707 |
1164.3 |
1164.3 |
1164.3 |
1164.3 |
-21.1 |
5 |
152 |
+0 |
Apr17 |
150707 |
1165.7 |
1166.4 |
1165.7 |
1166.4 |
-21.1 |
0 |
4 |
+0 |
Jun17 |
150707 |
1168.6 |
1168.6 |
1168.6 |
1168.6 |
-21.1 |
2 |
3,508 |
-2 |
Total Volume and Open Interest |
163,433 |
446,268 |
-51 |
Silver(CMX) |
Jul15 |
150707 |
1559.5 |
1559.5 |
1480.5 |
1495.0 |
-77.6 |
257 |
709 |
-1,062 |
Sep15 |
150707 |
1563.5 |
1567.0 |
1462.0 |
1496.9 |
-78.4 |
35,020 |
137,840 |
-1,242 |
Dec15 |
150707 |
1570.0 |
1572.0 |
1468.0 |
1502.2 |
-78.7 |
1,197 |
36,069 |
+230 |
Mar16 |
150707 |
1562.0 |
1562.5 |
1478.0 |
1507.0 |
-78.9 |
267 |
7,459 |
+38 |
May16 |
150707 |
1549.0 |
1549.0 |
1508.5 |
1509.9 |
-78.9 |
44 |
928 |
-16 |
Jul16 |
150707 |
1551.5 |
1551.5 |
1480.0 |
1512.7 |
-79.1 |
149 |
4,471 |
+31 |
Sep16 |
150707 |
1554.0 |
1554.0 |
1515.5 |
1515.5 |
-79.3 |
73 |
222 |
+51 |
Total Volume and Open Interest |
37,107 |
195,889 |
-1,948 |
Platinum(NYMEX) |
Jul15 |
150707 |
1064.7 |
1064.9 |
1038.0 |
1041.1 |
-24.8 |
35 |
181 |
-148 |
Oct15 |
150707 |
1062.4 |
1064.9 |
1027.0 |
1041.5 |
-24.8 |
8,995 |
75,850 |
-781 |
Jan16 |
150707 |
1058.4 |
1059.2 |
1031.0 |
1043.1 |
-24.7 |
30 |
747 |
+19 |
Apr16 |
150707 |
1045.4 |
1045.4 |
1045.4 |
1045.4 |
-24.7 |
0 |
23 |
+0 |
Total Volume and Open Interest |
9,062 |
76,816 |
-912 |
Palladium(NYMEX) |
Sep15 |
150707 |
680.00 |
683.75 |
641.20 |
652.40 |
-23.75 |
5,404 |
35,320 |
+166 |
Dec15 |
150707 |
670.55 |
670.55 |
644.90 |
653.05 |
-23.85 |
56 |
1,180 |
+50 |
Mar16 |
150707 |
664.00 |
664.00 |
654.05 |
654.05 |
-23.65 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,463 |
36,511 |
+215 |
Copper(CMX) |
Jul15 |
150707 |
252.50 |
252.55 |
239.00 |
245.10 |
-9.20 |
630 |
4,889 |
-49 |
Sep15 |
150707 |
252.55 |
252.95 |
238.70 |
244.65 |
-9.15 |
31,116 |
119,350 |
-3,215 |
Dec15 |
150707 |
252.65 |
252.65 |
239.70 |
245.40 |
-9.20 |
1,993 |
25,356 |
+342 |
Mar16 |
150707 |
251.80 |
251.80 |
240.70 |
246.20 |
-9.15 |
244 |
7,244 |
+42 |
May16 |
150707 |
251.45 |
251.45 |
246.80 |
246.80 |
-9.15 |
35 |
739 |
+15 |
Total Volume and Open Interest |
34,260 |
164,887 |
-2,829 |
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 |
150707 |
17676 |
17726 |
17371 |
17680 |
+53 |
106,283 |
86,886 |
-688 |
Dec15 |
150707 |
17602 |
17603 |
17287 |
17603 |
+53 |
11 |
103 |
+1 |
Mar16 |
150707 |
17240 |
17521 |
17240 |
17521 |
+53 |
0 |
1 |
+0 |
Jun16 |
150707 |
17439 |
17439 |
17439 |
17439 |
+53 |
|
|
|
Total Volume and Open Interest |
106,294 |
86,990 |
-687 |
S & P 500(CME) |
Sep15 |
150707 |
2071.30 |
2077.60 |
2035.50 |
2073.70 |
+9.10 |
6,953 |
100,994 |
+4,619 |
Dec15 |
150707 |
2065.90 |
2067.80 |
2029.80 |
2065.90 |
+9.10 |
0 |
2,461 |
-3 |
Mar16 |
150707 |
2060.40 |
2062.40 |
2024.40 |
2060.40 |
+9.00 |
0 |
100 |
+0 |
Jun16 |
150707 |
2055.60 |
2057.80 |
2019.80 |
2055.60 |
+8.80 |
0 |
540 |
+0 |
Total Volume and Open Interest |
6,953 |
104,096 |
+4,616 |
S & P 500 E-Mini(Globex) |
Sep15 |
150707 |
2067.75 |
2078.00 |
2035.00 |
2073.75 |
+9.25 |
1,252,317 |
2,625,405 |
+1,398 |
Dec15 |
150707 |
2060.50 |
2070.00 |
2027.25 |
2066.00 |
+9.25 |
1,751 |
26,827 |
+32 |
Total Volume and Open Interest |
1,254,174 |
2,653,852 |
+1,420 |
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 |
150707 |
4429.50 |
4448.00 |
4334.50 |
4422.30 |
-0.50 |
155,244 |
305,054 |
-5,558 |
Dec15 |
150707 |
4427.50 |
4436.30 |
4333.00 |
4416.00 |
-0.50 |
11 |
75 |
+1 |
Total Volume and Open Interest |
155,256 |
305,155 |
-5,557 |
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 |
150707 |
16.90 |
18.60 |
16.20 |
16.33 |
-0.90 |
128,072 |
131,388 |
-13,117 |
Aug15 |
150707 |
17.20 |
18.36 |
16.65 |
16.68 |
-0.70 |
70,522 |
80,410 |
-1,882 |
Sep15 |
150707 |
17.55 |
18.46 |
17.05 |
17.08 |
-0.60 |
25,368 |
33,249 |
+106 |
Oct15 |
150707 |
17.75 |
18.54 |
17.35 |
17.43 |
-0.47 |
12,555 |
28,647 |
-371 |
Total Volume and Open Interest |
256,591 |
322,872 |
-14,240 |
Russell 2000(ICE) |
Sep15 |
150707 |
1248.20 |
1253.50 |
1220.70 |
1244.90 |
-1.20 |
3,929 |
351,118 |
+0 |
Dec15 |
150707 |
1225.00 |
1240.40 |
1225.00 |
1240.40 |
-1.20 |
0 |
4 |
+0 |
Mar16 |
150707 |
1235.90 |
1235.90 |
1235.90 |
1235.90 |
-1.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,929 |
351,123 |
+0 |
Nikkei 225(CME) |
Sep15 |
150707 |
20420 |
20510 |
20135 |
20485 |
+160 |
8,435 |
53,775 |
+147 |
Dec15 |
150707 |
20215 |
20480 |
20155 |
20460 |
+160 |
1 |
40 |
+0 |
Total Volume and Open Interest |
8,436 |
53,815 |
+147 |
Nikkei 225(SGX) |
Sep15 |
150707 |
20230 |
20445 |
20185 |
20430 |
+230 |
59,816 |
255,034 |
-500 |
Dec15 |
150707 |
20185 |
20335 |
20135 |
20335 |
+225 |
30 |
14,478 |
-5 |
Mar16 |
150707 |
20315 |
20315 |
20315 |
20315 |
+225 |
0 |
3 |
+0 |
Total Volume and Open Interest |
60,698 |
279,556 |
+300 |
CAC 40(EURONEXT) |
Jul15 |
150707 |
4709.5 |
4725.5 |
4599.0 |
4605.0 |
-108.5 |
74,414 |
243,424 |
-4,605 |
Aug15 |
150707 |
4718.0 |
4719.5 |
4600.5 |
4605.5 |
-108.5 |
52 |
715 |
-14 |
Sep15 |
150707 |
4715.5 |
4727.5 |
4605.0 |
4607.5 |
-107.5 |
535 |
7,076 |
-92 |
Total Volume and Open Interest |
75,001 |
251,311 |
-4,711 |
Hang Seng Index(HKFE) |
Jul15 |
150707 |
25261 |
25477 |
24843 |
25025 |
-259 |
64,446 |
108,597 |
-1,467 |
Aug15 |
150707 |
25232 |
25421 |
24814 |
24992 |
-259 |
784 |
1,383 |
+451 |
Sep15 |
150707 |
25150 |
25360 |
24747 |
24919 |
-261 |
279 |
6,379 |
+93 |
Total Volume and Open Interest |
65,677 |
118,306 |
-873 |
DAX(EUREX) |
Sep15 |
150707 |
10905.5 |
10949.5 |
10659.5 |
10668.0 |
-210.0 |
63,060 |
154,165 |
-1,325 |
Dec15 |
150707 |
10937.5 |
10950.0 |
10673.5 |
10673.5 |
-209.5 |
93 |
3,511 |
+31 |
Mar16 |
150707 |
10687.5 |
10687.5 |
10687.5 |
10687.5 |
-209.5 |
0 |
91 |
+0 |
Total Volume and Open Interest |
63,153 |
157,767 |
-1,294 |
FT-SE 100(EURONEXT) |
Sep15 |
150707 |
6494.00 |
6500.50 |
6375.00 |
6383.50 |
-97.00 |
52,294 |
572,592 |
-2,300 |
Dec15 |
150707 |
6357.00 |
6357.00 |
6357.00 |
6357.00 |
-97.00 |
1 |
1,610 |
+0 |
Mar16 |
150707 |
6307.00 |
6307.00 |
6307.00 |
6307.00 |
-97.00 |
|
|
|
Total Volume and Open Interest |
52,295 |
574,202 |
-2,300 |
SPI 200(SFE) |
Sep15 |
150707 |
5434.0 |
5535.0 |
5427.0 |
5523.0 |
+91.0 |
29,046 |
231,791 |
-2,135 |
Dec15 |
150707 |
5515.0 |
5515.0 |
5515.0 |
5515.0 |
+93.0 |
0 |
2,578 |
+0 |
Mar16 |
150707 |
5465.0 |
5465.0 |
5465.0 |
5465.0 |
+93.0 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
29,330 |
239,513 |
-1,896 |
FTSE MIB(ISE) |
Sep15 |
150707 |
21725.00 |
21860.00 |
20925.00 |
20975.00 |
-656.00 |
29,866 |
53,191 |
+215 |
Dec15 |
150707 |
21650.00 |
21705.00 |
20890.00 |
20898.00 |
-651.00 |
25 |
177 |
+14 |
Mar16 |
150707 |
20905.00 |
20905.00 |
20905.00 |
20905.00 |
-651.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29,891 |
53,369 |
+229 |
KOSPI 200(KFE) |
Sep15 |
150707 |
248.70 |
250.05 |
247.50 |
249.10 |
+0.60 |
136,704 |
101,808 |
-1,454 |
Dec15 |
150707 |
250.05 |
250.80 |
248.40 |
249.90 |
+0.25 |
277 |
2,871 |
-36 |
Mar16 |
150707 |
248.00 |
248.00 |
246.95 |
247.70 |
-0.25 |
6 |
469 |
-1 |
Total Volume and Open Interest |
136,987 |
106,263 |
-1,491 |
GSCI(CME) |
Jul15 |
150707 |
410.40 |
412.50 |
402.15 |
410.40 |
-1.10 |
842 |
11,115 |
-672 |
Aug15 |
150707 |
410.60 |
412.25 |
402.35 |
410.60 |
-0.95 |
629 |
956 |
+605 |
Sep15 |
150707 |
411.10 |
411.10 |
405.00 |
411.10 |
-0.95 |
|
|
|
Total Volume and Open Interest |
1,471 |
12,071 |
-67 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|