|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 14, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150714 |
1052.50 |
1060.00 |
1039.00 |
1039.00 |
-6.25 |
829 |
666 |
-755 |
Aug15 |
150714 |
1039.50 |
1053.25 |
1030.50 |
1033.50 |
-4.00 |
37,928 |
79,878 |
-1,449 |
Sep15 |
150714 |
1031.25 |
1045.75 |
1023.25 |
1025.25 |
-4.25 |
13,397 |
31,319 |
+764 |
Nov15 |
150714 |
1030.25 |
1045.00 |
1022.50 |
1025.00 |
-3.50 |
159,051 |
356,918 |
-3,037 |
Jan16 |
150714 |
1036.25 |
1050.25 |
1028.50 |
1031.25 |
-3.25 |
24,064 |
53,327 |
+3,754 |
Mar16 |
150714 |
1030.00 |
1044.25 |
1023.25 |
1026.00 |
-2.50 |
15,849 |
71,773 |
+2,124 |
May16 |
150714 |
1021.00 |
1034.00 |
1014.00 |
1017.25 |
-2.00 |
11,699 |
43,516 |
+869 |
Jul16 |
150714 |
1020.00 |
1031.25 |
1013.00 |
1015.75 |
-1.50 |
3,673 |
21,895 |
+43 |
Aug16 |
150714 |
1007.75 |
1009.25 |
1004.50 |
1004.75 |
-1.75 |
12 |
554 |
-5 |
Sep16 |
150714 |
990.50 |
991.00 |
985.00 |
985.00 |
-0.75 |
12 |
390 |
+0 |
Nov16 |
150714 |
970.50 |
985.00 |
967.00 |
970.75 |
-1.00 |
2,079 |
11,145 |
+108 |
Jan17 |
150714 |
976.00 |
976.00 |
976.00 |
976.00 |
-1.00 |
1 |
86 |
+1 |
Mar17 |
150714 |
980.00 |
980.00 |
980.00 |
980.00 |
-0.75 |
0 |
76 |
+0 |
May17 |
150714 |
981.00 |
981.00 |
981.00 |
981.00 |
-0.75 |
0 |
35 |
+0 |
Total Volume and Open Interest |
268,598 |
671,997 |
+2,420 |
Soybean Meal(CBOT) |
Jul15 |
150714 |
371.70 |
382.50 |
370.00 |
374.80 |
+6.80 |
758 |
496 |
-708 |
Aug15 |
150714 |
358.00 |
363.80 |
356.70 |
357.20 |
+0.50 |
27,824 |
57,279 |
-1,550 |
Sep15 |
150714 |
352.40 |
358.60 |
351.50 |
351.90 |
+0.10 |
13,642 |
45,578 |
+625 |
Oct15 |
150714 |
349.40 |
354.30 |
348.00 |
348.40 |
+0.20 |
5,975 |
34,844 |
+456 |
Dec15 |
150714 |
349.10 |
354.60 |
348.00 |
348.30 |
+0.30 |
54,064 |
179,876 |
-3,879 |
Jan16 |
150714 |
350.40 |
352.70 |
346.40 |
346.80 |
+0.30 |
3,059 |
15,900 |
+128 |
Mar16 |
150714 |
343.80 |
349.00 |
342.60 |
343.00 |
+0.10 |
4,328 |
19,378 |
+526 |
May16 |
150714 |
339.70 |
344.40 |
338.50 |
339.20 |
unch |
4,521 |
18,974 |
+1,130 |
Jul16 |
150714 |
338.80 |
343.50 |
337.60 |
338.10 |
-0.30 |
2,152 |
15,360 |
+205 |
Aug16 |
150714 |
340.00 |
340.00 |
336.00 |
336.30 |
-0.30 |
145 |
2,430 |
+34 |
Total Volume and Open Interest |
117,301 |
401,491 |
-3,001 |
Soybean Oil(CBOT) |
Jul15 |
150714 |
32.31 |
32.32 |
32.25 |
32.32 |
-0.33 |
363 |
263 |
-249 |
Aug15 |
150714 |
32.64 |
32.95 |
32.25 |
32.40 |
-0.34 |
27,595 |
58,141 |
+668 |
Sep15 |
150714 |
32.78 |
33.05 |
32.32 |
32.48 |
-0.36 |
10,131 |
37,519 |
+1,785 |
Oct15 |
150714 |
32.87 |
33.14 |
32.43 |
32.56 |
-0.38 |
5,775 |
22,525 |
+2,072 |
Dec15 |
150714 |
33.11 |
33.41 |
32.66 |
32.81 |
-0.39 |
54,875 |
169,414 |
+1,636 |
Jan16 |
150714 |
33.48 |
33.56 |
32.85 |
33.01 |
-0.37 |
5,165 |
23,160 |
+798 |
Mar16 |
150714 |
33.35 |
33.54 |
32.92 |
33.10 |
-0.32 |
4,474 |
20,307 |
+347 |
May16 |
150714 |
33.27 |
33.42 |
32.89 |
33.05 |
-0.27 |
4,393 |
17,708 |
+879 |
Jul16 |
150714 |
33.43 |
33.45 |
32.94 |
33.09 |
-0.20 |
1,800 |
12,969 |
+124 |
Aug16 |
150714 |
33.28 |
33.30 |
32.96 |
33.06 |
-0.17 |
53 |
1,842 |
+11 |
Total Volume and Open Interest |
115,176 |
369,275 |
+8,131 |
Canola(WCE) |
Jul15 |
150714 |
531.8 |
531.8 |
531.8 |
531.8 |
-8.2 |
0 |
10 |
+0 |
Nov15 |
150714 |
530.7 |
535.6 |
525.3 |
525.7 |
-6.3 |
13,704 |
159,371 |
-84 |
Jan16 |
150714 |
531.6 |
535.1 |
525.3 |
525.6 |
-6.3 |
1,325 |
16,820 |
+159 |
Mar16 |
150714 |
528.4 |
529.9 |
522.6 |
522.6 |
-6.4 |
62 |
3,538 |
+9 |
May16 |
150714 |
524.5 |
524.5 |
517.6 |
517.6 |
-6.4 |
32 |
645 |
+5 |
Total Volume and Open Interest |
15,182 |
182,897 |
+127 |
Corn(CBOT) |
Jul15 |
150714 |
433.75 |
436.25 |
423.25 |
424.00 |
-9.50 |
1,961 |
1,919 |
-823 |
Sep15 |
150714 |
440.00 |
443.25 |
427.25 |
428.25 |
-12.50 |
168,707 |
535,055 |
-903 |
Dec15 |
150714 |
451.25 |
454.25 |
438.00 |
438.75 |
-13.00 |
247,575 |
523,927 |
+2,973 |
Mar16 |
150714 |
461.00 |
464.00 |
448.00 |
449.00 |
-12.75 |
31,627 |
125,790 |
+1,801 |
May16 |
150714 |
466.00 |
468.50 |
453.25 |
454.00 |
-12.75 |
6,385 |
26,108 |
+1,080 |
Jul16 |
150714 |
469.00 |
471.25 |
456.25 |
457.50 |
-12.50 |
8,537 |
51,591 |
+817 |
Sep16 |
150714 |
445.75 |
447.50 |
437.00 |
438.75 |
-9.00 |
2,895 |
12,441 |
+851 |
Dec16 |
150714 |
445.00 |
446.50 |
436.00 |
436.75 |
-9.25 |
7,816 |
44,269 |
+1,326 |
Mar17 |
150714 |
454.00 |
454.00 |
444.75 |
446.00 |
-8.25 |
194 |
1,974 |
+156 |
May17 |
150714 |
459.00 |
459.00 |
450.50 |
451.50 |
-8.25 |
4 |
778 |
-1 |
Total Volume and Open Interest |
475,764 |
1,326,236 |
+7,305 |
Wheat(CBOT) |
Jul15 |
150714 |
587.25 |
589.75 |
582.00 |
583.50 |
-3.25 |
415 |
600 |
-300 |
Sep15 |
150714 |
575.00 |
582.50 |
569.25 |
571.00 |
-4.75 |
82,840 |
227,754 |
-921 |
Dec15 |
150714 |
581.00 |
587.75 |
574.75 |
576.50 |
-5.50 |
39,419 |
115,815 |
-456 |
Mar16 |
150714 |
585.00 |
592.50 |
580.25 |
582.50 |
-5.25 |
9,328 |
34,158 |
-903 |
May16 |
150714 |
592.75 |
593.00 |
582.00 |
584.50 |
-4.50 |
2,674 |
9,928 |
+413 |
Jul16 |
150714 |
590.00 |
591.00 |
580.50 |
582.75 |
-4.50 |
1,279 |
10,395 |
+318 |
Total Volume and Open Interest |
136,348 |
401,594 |
-1,787 |
Wheat(KCBT) |
Jul15 |
150714 |
556.25 |
556.25 |
544.25 |
550.00 |
-8.00 |
30 |
66 |
-10 |
Sep15 |
150714 |
567.25 |
573.00 |
558.25 |
561.25 |
-6.00 |
16,059 |
112,501 |
+1,238 |
Dec15 |
150714 |
587.00 |
592.00 |
578.25 |
581.25 |
-6.25 |
6,114 |
48,907 |
-41 |
Mar16 |
150714 |
602.50 |
606.00 |
592.25 |
595.25 |
-6.50 |
2,091 |
14,789 |
+218 |
May16 |
150714 |
611.50 |
611.50 |
601.75 |
603.50 |
-6.50 |
674 |
4,598 |
+5 |
Jul16 |
150714 |
616.00 |
616.00 |
606.25 |
608.75 |
-6.50 |
755 |
9,324 |
+155 |
Total Volume and Open Interest |
25,748 |
191,171 |
+1,585 |
Wheat(MGE) |
Jul15 |
150714 |
579.25 |
579.25 |
579.25 |
579.25 |
-7.25 |
|
|
|
Sep15 |
150714 |
597.00 |
602.50 |
590.25 |
591.25 |
-6.00 |
3,565 |
27,239 |
+102 |
Dec15 |
150714 |
614.00 |
617.50 |
605.00 |
606.00 |
-6.75 |
1,351 |
17,164 |
+83 |
Mar16 |
150714 |
626.50 |
627.75 |
617.00 |
617.50 |
-6.50 |
669 |
8,067 |
-144 |
May16 |
150714 |
626.75 |
634.50 |
625.00 |
625.25 |
-5.50 |
278 |
2,029 |
-99 |
Total Volume and Open Interest |
5,915 |
56,628 |
-102 |
Oats(CBOT) |
Jul15 |
150714 |
240.50 |
240.50 |
240.50 |
240.50 |
-7.25 |
5 |
2 |
-5 |
Sep15 |
150714 |
257.00 |
258.25 |
255.00 |
255.50 |
-0.75 |
118 |
2,066 |
+20 |
Dec15 |
150714 |
269.75 |
270.00 |
266.50 |
268.50 |
+0.50 |
241 |
5,192 |
+36 |
Mar16 |
150714 |
280.50 |
282.25 |
279.75 |
279.75 |
+1.50 |
20 |
401 |
+20 |
Total Volume and Open Interest |
384 |
7,663 |
+71 |
Rough Rice(CBOT) |
Jul15 |
150714 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.20 |
49 |
198 |
+16 |
Sep15 |
150714 |
10.85 |
11.15 |
10.85 |
11.08 |
+0.14 |
991 |
7,954 |
+56 |
Nov15 |
150714 |
11.15 |
11.41 |
11.15 |
11.35 |
+0.14 |
106 |
1,169 |
+40 |
Jan16 |
150714 |
11.61 |
11.61 |
11.61 |
11.61 |
+0.14 |
6 |
72 |
+4 |
Total Volume and Open Interest |
1,152 |
9,395 |
+116 |
Live Cattle(CME) |
Aug15 |
150714 |
146.500 |
147.935 |
146.100 |
147.150 |
+0.550 |
35,236 |
79,640 |
-7,690 |
Oct15 |
150714 |
149.650 |
150.900 |
149.100 |
150.325 |
+0.590 |
26,172 |
80,248 |
+5,200 |
Dec15 |
150714 |
151.575 |
152.850 |
151.000 |
152.325 |
+0.725 |
11,706 |
43,771 |
-403 |
Feb16 |
150714 |
152.285 |
153.435 |
151.550 |
153.050 |
+0.725 |
4,895 |
17,821 |
+361 |
Apr16 |
150714 |
151.435 |
152.550 |
150.785 |
152.325 |
+0.775 |
1,754 |
10,296 |
+309 |
Jun16 |
150714 |
143.630 |
144.950 |
143.130 |
144.700 |
+1.150 |
331 |
4,213 |
+122 |
Total Volume and Open Interest |
80,229 |
237,623 |
-2,093 |
Feeder Cattle(CME) |
Aug15 |
150714 |
212.000 |
215.435 |
211.830 |
214.300 |
+3.065 |
5,820 |
20,152 |
-694 |
Sep15 |
150714 |
210.200 |
213.750 |
210.050 |
212.800 |
+3.220 |
2,531 |
7,066 |
+227 |
Oct15 |
150714 |
208.550 |
211.650 |
208.000 |
210.830 |
+3.080 |
2,159 |
6,361 |
-92 |
Nov15 |
150714 |
207.050 |
209.985 |
206.330 |
209.100 |
+2.900 |
948 |
3,981 |
-34 |
Jan16 |
150714 |
201.485 |
204.535 |
200.935 |
203.785 |
+2.850 |
465 |
3,122 |
+43 |
Mar16 |
150714 |
200.200 |
203.250 |
200.050 |
202.735 |
+2.655 |
184 |
1,231 |
+40 |
Apr16 |
150714 |
203.650 |
203.650 |
203.200 |
203.200 |
+2.250 |
22 |
248 |
+3 |
Total Volume and Open Interest |
12,145 |
42,296 |
-508 |
Lean Hogs(CME) |
Jul15 |
150714 |
79.580 |
80.150 |
79.500 |
79.930 |
+0.850 |
2,139 |
8,185 |
-432 |
Aug15 |
150714 |
74.285 |
76.885 |
74.180 |
75.930 |
+1.980 |
21,746 |
55,544 |
-5,968 |
Oct15 |
150714 |
63.380 |
65.885 |
63.330 |
64.930 |
+2.000 |
18,897 |
74,260 |
+4,528 |
Dec15 |
150714 |
59.830 |
62.050 |
59.830 |
61.235 |
+2.055 |
8,223 |
46,923 |
+803 |
Feb16 |
150714 |
65.200 |
66.850 |
65.100 |
66.500 |
+2.000 |
2,593 |
16,766 |
+376 |
Apr16 |
150714 |
70.680 |
72.050 |
70.635 |
71.725 |
+1.545 |
910 |
10,429 |
+367 |
May16 |
150714 |
76.000 |
76.000 |
75.975 |
75.975 |
+1.075 |
5 |
218 |
+0 |
Jun16 |
150714 |
79.000 |
79.900 |
79.000 |
79.700 |
+0.870 |
144 |
3,605 |
+55 |
Total Volume and Open Interest |
54,733 |
216,838 |
-260 |
Class III Milk(CME) |
Jul15 |
150714 |
16.35 |
16.41 |
16.33 |
16.38 |
+0.03 |
96 |
4,648 |
-19 |
Aug15 |
150714 |
16.34 |
16.44 |
16.20 |
16.40 |
+0.16 |
291 |
4,343 |
-7 |
Sep15 |
150714 |
16.27 |
16.39 |
16.19 |
16.36 |
+0.09 |
152 |
4,123 |
-4 |
Oct15 |
150714 |
16.35 |
16.46 |
16.26 |
16.38 |
+0.07 |
114 |
3,651 |
+10 |
Nov15 |
150714 |
16.35 |
16.48 |
16.34 |
16.42 |
+0.06 |
24 |
3,418 |
-7 |
Dec15 |
150714 |
16.40 |
16.46 |
16.40 |
16.42 |
+0.02 |
26 |
3,178 |
+3 |
Jan16 |
150714 |
16.20 |
16.23 |
16.17 |
16.20 |
-0.02 |
12 |
937 |
+10 |
Feb16 |
150714 |
16.13 |
16.13 |
16.09 |
16.12 |
-0.03 |
5 |
815 |
+1 |
Mar16 |
150714 |
16.01 |
16.03 |
15.99 |
15.99 |
-0.06 |
7 |
721 |
+5 |
Apr16 |
150714 |
16.00 |
16.00 |
15.90 |
15.92 |
-0.08 |
20 |
493 |
+7 |
May16 |
150714 |
16.15 |
16.15 |
16.09 |
16.09 |
-0.06 |
16 |
486 |
+13 |
Jun16 |
150714 |
16.40 |
16.40 |
16.30 |
16.30 |
-0.10 |
7 |
452 |
+3 |
Jul16 |
150714 |
16.75 |
16.75 |
16.70 |
16.70 |
-0.05 |
8 |
174 |
+7 |
Total Volume and Open Interest |
800 |
28,264 |
+39 |
Cocoa(ICE) |
Jul15 |
150714 |
3320 |
3380 |
3318 |
3377 |
+68 |
1 |
78 |
+0 |
Sep15 |
150714 |
3309 |
3377 |
3295 |
3370 |
+65 |
11,739 |
107,055 |
+179 |
Dec15 |
150714 |
3295 |
3366 |
3288 |
3360 |
+64 |
6,573 |
59,911 |
-95 |
Mar16 |
150714 |
3292 |
3356 |
3282 |
3353 |
+65 |
2,604 |
30,758 |
+268 |
May16 |
150714 |
3277 |
3350 |
3277 |
3347 |
+65 |
678 |
8,812 |
+270 |
Jul16 |
150714 |
3338 |
3338 |
3338 |
3338 |
+65 |
34 |
7,648 |
+19 |
Sep16 |
150714 |
3329 |
3329 |
3329 |
3329 |
+68 |
11 |
800 |
+1 |
Total Volume and Open Interest |
21,652 |
219,167 |
+642 |
Coffee "C"(ICE) |
Jul15 |
150714 |
129.60 |
130.30 |
129.60 |
129.85 |
+3.25 |
10 |
47 |
+6 |
Sep15 |
150714 |
128.70 |
132.50 |
128.40 |
132.00 |
+3.20 |
11,232 |
102,425 |
-250 |
Dec15 |
150714 |
132.20 |
135.90 |
131.70 |
135.35 |
+3.15 |
3,401 |
44,505 |
+421 |
Mar16 |
150714 |
135.55 |
139.25 |
135.55 |
138.90 |
+3.15 |
1,188 |
15,063 |
+38 |
May16 |
150714 |
137.85 |
141.50 |
137.85 |
141.10 |
+3.15 |
403 |
9,850 |
-11 |
Jul16 |
150714 |
140.20 |
143.40 |
140.15 |
143.15 |
+3.15 |
104 |
3,190 |
+2 |
Total Volume and Open Interest |
16,539 |
185,693 |
+257 |
Orange Juice(ICE) |
Sep15 |
150714 |
118.75 |
122.60 |
118.35 |
121.45 |
+3.10 |
510 |
9,483 |
+37 |
Nov15 |
150714 |
120.05 |
123.50 |
120.00 |
122.80 |
+3.10 |
35 |
1,726 |
+15 |
Jan16 |
150714 |
121.80 |
125.35 |
121.75 |
124.75 |
+3.30 |
5 |
664 |
+4 |
Mar16 |
150714 |
125.60 |
126.65 |
125.45 |
126.65 |
+3.40 |
0 |
115 |
+0 |
May16 |
150714 |
128.25 |
128.25 |
128.25 |
128.25 |
+3.40 |
0 |
5 |
+0 |
Jul16 |
150714 |
128.25 |
128.25 |
128.25 |
128.25 |
+3.40 |
|
|
|
Total Volume and Open Interest |
550 |
12,542 |
+56 |
Sugar #11(ICE) |
Oct15 |
150714 |
12.56 |
12.80 |
12.55 |
12.64 |
+0.08 |
64,518 |
468,378 |
-1,605 |
Mar16 |
150714 |
13.80 |
13.98 |
13.79 |
13.89 |
+0.09 |
17,732 |
192,446 |
+1,932 |
May16 |
150714 |
13.82 |
13.98 |
13.82 |
13.92 |
+0.10 |
5,264 |
40,113 |
+94 |
Jul16 |
150714 |
13.82 |
13.97 |
13.82 |
13.92 |
+0.10 |
4,143 |
37,975 |
+177 |
Oct16 |
150714 |
13.98 |
14.11 |
13.98 |
14.07 |
+0.09 |
1,902 |
31,665 |
+319 |
Mar17 |
150714 |
14.49 |
14.60 |
14.49 |
14.57 |
+0.07 |
337 |
13,848 |
+12 |
May17 |
150714 |
14.57 |
14.67 |
14.57 |
14.63 |
+0.05 |
231 |
2,192 |
-9 |
Jul17 |
150714 |
14.60 |
14.71 |
14.60 |
14.66 |
+0.05 |
314 |
2,670 |
+180 |
Total Volume and Open Interest |
94,759 |
793,631 |
+1,385 |
London Cocoa(LCE) |
Jul15 |
150714 |
2191 |
2219 |
2184 |
2214 |
+32 |
1,850 |
14,713 |
-721 |
Sep15 |
150714 |
2210 |
2238 |
2204 |
2234 |
+28 |
9,766 |
88,601 |
-761 |
Dec15 |
150714 |
2205 |
2230 |
2200 |
2226 |
+25 |
7,973 |
64,710 |
+1,301 |
Mar16 |
150714 |
2180 |
2210 |
2180 |
2206 |
+25 |
3,374 |
56,884 |
+95 |
May16 |
150714 |
2178 |
2204 |
2175 |
2201 |
+25 |
2,394 |
16,766 |
-81 |
Jul16 |
150714 |
2187 |
2198 |
2187 |
2195 |
+25 |
1,593 |
24,252 |
+128 |
Sep16 |
150714 |
2168 |
2191 |
2167 |
2187 |
+25 |
935 |
11,634 |
+793 |
Total Volume and Open Interest |
27,885 |
282,136 |
+754 |
London Sugar(LCE) |
Oct15 |
150714 |
367.50 |
371.80 |
366.50 |
368.10 |
+0.90 |
6,558 |
35,387 |
+783 |
Dec15 |
150714 |
366.80 |
370.40 |
366.50 |
367.80 |
+1.40 |
1,124 |
16,027 |
-338 |
Mar16 |
150714 |
369.90 |
372.60 |
369.00 |
370.20 |
+1.30 |
794 |
14,700 |
-75 |
May16 |
150714 |
372.80 |
375.50 |
372.80 |
373.90 |
+2.10 |
108 |
5,088 |
+13 |
Aug16 |
150714 |
377.00 |
380.40 |
377.00 |
378.40 |
+3.00 |
151 |
2,152 |
-5 |
Total Volume and Open Interest |
12,169 |
86,649 |
-1,863 |
Cotton(ICE) |
Oct15 |
150714 |
65.51 |
66.17 |
65.50 |
66.17 |
+0.44 |
16 |
406 |
-4 |
Dec15 |
150714 |
65.52 |
66.25 |
65.42 |
66.13 |
+0.61 |
20,187 |
149,716 |
-1,020 |
Mar16 |
150714 |
65.54 |
66.20 |
65.46 |
66.11 |
+0.55 |
3,334 |
19,503 |
+1,362 |
May16 |
150714 |
65.83 |
66.07 |
65.39 |
66.02 |
+0.40 |
295 |
1,856 |
+89 |
Jul16 |
150714 |
66.07 |
66.14 |
65.94 |
66.10 |
+0.28 |
101 |
3,495 |
+44 |
Oct16 |
150714 |
65.73 |
65.73 |
65.73 |
65.73 |
+0.31 |
2 |
1 |
-2 |
Total Volume and Open Interest |
23,947 |
176,566 |
+479 |
Lumber(CME) |
Jul15 |
150714 |
293.4 |
293.4 |
287.4 |
289.4 |
-3.6 |
104 |
146 |
-53 |
Sep15 |
150714 |
290.5 |
294.5 |
285.6 |
287.0 |
-6.5 |
555 |
3,105 |
+44 |
Nov15 |
150714 |
288.7 |
293.0 |
284.8 |
285.6 |
-6.7 |
175 |
717 |
+57 |
Jan16 |
150714 |
295.5 |
297.3 |
292.4 |
292.4 |
-6.8 |
5 |
82 |
+2 |
Total Volume and Open Interest |
839 |
4,071 |
+50 |
Crude Oil(NYM) |
Aug15 |
150714 |
52.00 |
53.43 |
50.88 |
53.04 |
+0.84 |
349,075 |
207,929 |
-38,683 |
Sep15 |
150714 |
52.51 |
53.86 |
51.41 |
53.48 |
+0.77 |
140,785 |
400,120 |
+27,522 |
Oct15 |
150714 |
52.75 |
54.23 |
51.86 |
53.88 |
+0.75 |
44,785 |
146,692 |
+3,541 |
Nov15 |
150714 |
53.35 |
54.71 |
52.43 |
54.41 |
+0.73 |
24,007 |
78,423 |
-585 |
Dec15 |
150714 |
54.04 |
55.27 |
52.97 |
54.98 |
+0.71 |
57,775 |
221,583 |
+1,827 |
Jan16 |
150714 |
54.35 |
55.70 |
53.57 |
55.48 |
+0.68 |
17,390 |
72,683 |
-906 |
Feb16 |
150714 |
54.65 |
56.05 |
54.06 |
55.89 |
+0.62 |
6,193 |
35,213 |
+1,138 |
Mar16 |
150714 |
55.13 |
56.44 |
54.48 |
56.27 |
+0.56 |
9,763 |
62,535 |
+902 |
Apr16 |
150714 |
55.55 |
56.66 |
55.48 |
56.60 |
+0.50 |
3,291 |
22,184 |
+49 |
May16 |
150714 |
55.36 |
56.90 |
55.36 |
56.90 |
+0.44 |
1,416 |
20,358 |
-55 |
Jun16 |
150714 |
56.30 |
57.40 |
55.61 |
57.20 |
+0.39 |
14,034 |
80,373 |
+977 |
Jul16 |
150714 |
56.51 |
57.45 |
56.17 |
57.45 |
+0.35 |
971 |
18,062 |
-120 |
Aug16 |
150714 |
57.87 |
57.88 |
56.32 |
57.71 |
+0.32 |
343 |
14,226 |
+34 |
Sep16 |
150714 |
57.49 |
57.97 |
56.75 |
57.97 |
+0.30 |
1,175 |
35,904 |
-105 |
Oct16 |
150714 |
58.27 |
58.27 |
57.19 |
58.27 |
+0.29 |
156 |
14,365 |
+24 |
Nov16 |
150714 |
58.57 |
58.59 |
57.50 |
58.57 |
+0.27 |
177 |
15,164 |
+13 |
Total Volume and Open Interest |
698,626 |
1,706,487 |
-4,185 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150714 |
51.975 |
53.425 |
50.900 |
53.050 |
+0.850 |
7,873 |
2,896 |
-93 |
Sep15 |
150714 |
52.350 |
53.825 |
51.425 |
53.475 |
+0.775 |
849 |
2,913 |
+205 |
Oct15 |
150714 |
52.700 |
54.200 |
51.900 |
53.875 |
+0.750 |
147 |
543 |
-35 |
Nov15 |
150714 |
52.750 |
54.625 |
52.450 |
54.400 |
+0.725 |
54 |
869 |
-12 |
Dec15 |
150714 |
53.800 |
55.150 |
52.975 |
54.975 |
+0.700 |
32 |
955 |
+4 |
Jan16 |
150714 |
55.400 |
55.625 |
54.175 |
55.475 |
+0.675 |
0 |
14 |
+0 |
Feb16 |
150714 |
55.175 |
56.000 |
54.600 |
55.900 |
+0.625 |
2 |
10 |
+2 |
Mar16 |
150714 |
55.600 |
56.275 |
55.600 |
56.275 |
+0.575 |
0 |
6 |
+0 |
Apr16 |
150714 |
56.600 |
56.600 |
56.600 |
56.600 |
+0.500 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,959 |
8,281 |
+73 |
NY Harbor ULSD(NYM) |
Aug15 |
150714 |
171.56 |
173.28 |
168.38 |
172.53 |
+0.66 |
53,376 |
70,174 |
-5,114 |
Sep15 |
150714 |
173.44 |
174.90 |
170.07 |
174.17 |
+0.74 |
29,488 |
77,578 |
+3,644 |
Oct15 |
150714 |
174.41 |
176.88 |
172.30 |
176.24 |
+0.87 |
12,672 |
42,224 |
+1,502 |
Nov15 |
150714 |
177.00 |
178.81 |
174.61 |
178.28 |
+0.95 |
6,329 |
30,032 |
+598 |
Dec15 |
150714 |
178.69 |
180.88 |
176.04 |
180.24 |
+0.98 |
9,583 |
49,336 |
+344 |
Jan16 |
150714 |
179.84 |
182.37 |
178.50 |
181.98 |
+0.98 |
3,885 |
21,058 |
+599 |
Feb16 |
150714 |
181.00 |
183.27 |
179.70 |
182.72 |
+0.99 |
1,739 |
14,138 |
+212 |
Mar16 |
150714 |
179.54 |
183.16 |
179.31 |
182.61 |
+0.95 |
1,360 |
18,820 |
+155 |
Apr16 |
150714 |
180.01 |
182.25 |
178.70 |
181.70 |
+0.90 |
1,008 |
9,087 |
+180 |
May16 |
150714 |
181.21 |
182.28 |
179.13 |
181.86 |
+0.85 |
380 |
5,444 |
+25 |
Jun16 |
150714 |
179.66 |
183.03 |
178.64 |
182.45 |
+0.80 |
1,437 |
16,735 |
-144 |
Jul16 |
150714 |
181.20 |
184.25 |
181.20 |
183.76 |
+0.79 |
91 |
2,275 |
+2 |
Aug16 |
150714 |
184.00 |
185.18 |
182.20 |
185.18 |
+0.79 |
62 |
3,087 |
+9 |
Sep16 |
150714 |
186.58 |
186.58 |
183.71 |
186.58 |
+0.82 |
110 |
3,130 |
+34 |
Total Volume and Open Interest |
122,449 |
383,926 |
+2,584 |
RBOB Gasoline(NYM) |
Aug15 |
150714 |
193.89 |
194.67 |
189.10 |
193.07 |
-0.89 |
70,122 |
77,909 |
-4,527 |
Sep15 |
150714 |
186.15 |
188.24 |
182.95 |
187.05 |
unch |
47,944 |
90,396 |
+4,280 |
Oct15 |
150714 |
166.44 |
168.46 |
163.71 |
167.63 |
+0.61 |
26,628 |
39,917 |
-769 |
Nov15 |
150714 |
160.18 |
162.54 |
158.24 |
161.93 |
+0.78 |
15,012 |
37,312 |
+194 |
Dec15 |
150714 |
158.06 |
159.80 |
155.46 |
159.20 |
+0.73 |
13,515 |
49,539 |
+632 |
Jan16 |
150714 |
157.02 |
159.04 |
154.94 |
158.59 |
+0.67 |
2,976 |
15,680 |
-332 |
Feb16 |
150714 |
157.96 |
159.81 |
157.96 |
159.60 |
+0.57 |
1,007 |
7,657 |
-122 |
Mar16 |
150714 |
160.69 |
161.92 |
158.29 |
161.71 |
+0.54 |
932 |
9,271 |
+268 |
Apr16 |
150714 |
181.60 |
181.65 |
179.42 |
181.43 |
+0.46 |
577 |
5,674 |
+425 |
May16 |
150714 |
182.09 |
182.10 |
180.05 |
182.09 |
+0.43 |
356 |
6,655 |
+238 |
Total Volume and Open Interest |
180,381 |
371,887 |
+642 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150714 |
193.07 |
193.07 |
193.07 |
193.07 |
-0.93 |
0 |
1 |
+0 |
Sep15 |
150714 |
187.05 |
187.05 |
187.05 |
187.05 |
-0.05 |
|
|
|
Oct15 |
150714 |
167.63 |
167.63 |
167.63 |
167.63 |
+0.63 |
|
|
|
Nov15 |
150714 |
161.93 |
161.93 |
161.93 |
161.93 |
+0.73 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150714 |
2.868 |
2.934 |
2.822 |
2.840 |
-0.024 |
125,442 |
144,714 |
-21,557 |
Sep15 |
150714 |
2.870 |
2.931 |
2.823 |
2.839 |
-0.028 |
59,998 |
230,040 |
+11,521 |
Oct15 |
150714 |
2.897 |
2.956 |
2.850 |
2.866 |
-0.029 |
31,043 |
142,302 |
+2,139 |
Nov15 |
150714 |
2.998 |
3.050 |
2.951 |
2.964 |
-0.029 |
24,208 |
93,319 |
+49 |
Dec15 |
150714 |
3.185 |
3.221 |
3.134 |
3.147 |
-0.031 |
11,509 |
71,778 |
-534 |
Jan16 |
150714 |
3.295 |
3.326 |
3.242 |
3.255 |
-0.031 |
15,232 |
87,219 |
+1,577 |
Feb16 |
150714 |
3.285 |
3.314 |
3.239 |
3.251 |
-0.032 |
3,827 |
19,590 |
+575 |
Mar16 |
150714 |
3.248 |
3.276 |
3.198 |
3.210 |
-0.031 |
7,692 |
48,320 |
+432 |
Apr16 |
150714 |
3.092 |
3.110 |
3.044 |
3.058 |
-0.025 |
5,816 |
47,008 |
-269 |
May16 |
150714 |
3.099 |
3.103 |
3.050 |
3.057 |
-0.025 |
412 |
14,883 |
-39 |
Jun16 |
150714 |
3.123 |
3.131 |
3.075 |
3.084 |
-0.025 |
385 |
13,250 |
-6 |
Jul16 |
150714 |
3.160 |
3.165 |
3.110 |
3.116 |
-0.027 |
375 |
10,231 |
-89 |
Aug16 |
150714 |
3.176 |
3.177 |
3.124 |
3.131 |
-0.028 |
225 |
11,142 |
+65 |
Sep16 |
150714 |
3.149 |
3.150 |
3.123 |
3.128 |
-0.027 |
113 |
7,579 |
-28 |
Oct16 |
150714 |
3.189 |
3.202 |
3.145 |
3.159 |
-0.026 |
798 |
14,294 |
-163 |
Nov16 |
150714 |
3.242 |
3.243 |
3.230 |
3.243 |
-0.026 |
454 |
5,300 |
-17 |
Total Volume and Open Interest |
288,266 |
1,016,020 |
-5,961 |
Brent Crude Oil(ICE) |
Aug15 |
150714 |
57.71 |
58.82 |
56.43 |
58.51 |
+0.66 |
154,371 |
117,297 |
-8,321 |
Sep15 |
150714 |
58.05 |
58.98 |
56.75 |
58.68 |
+0.53 |
197,344 |
351,015 |
-8,325 |
Oct15 |
150714 |
58.10 |
59.39 |
57.23 |
59.10 |
+0.49 |
80,842 |
221,032 |
+8,760 |
Nov15 |
150714 |
58.83 |
59.93 |
57.82 |
59.65 |
+0.48 |
40,797 |
121,838 |
+7,590 |
Dec15 |
150714 |
59.36 |
60.42 |
58.39 |
60.16 |
+0.46 |
75,524 |
267,127 |
+8,073 |
Jan16 |
150714 |
59.88 |
60.89 |
59.00 |
60.65 |
+0.43 |
13,696 |
74,011 |
+754 |
Feb16 |
150714 |
60.22 |
61.32 |
59.48 |
61.07 |
+0.39 |
7,140 |
58,884 |
+806 |
Mar16 |
150714 |
60.73 |
61.65 |
59.84 |
61.41 |
+0.34 |
12,995 |
80,734 |
+470 |
Apr16 |
150714 |
61.17 |
62.07 |
60.36 |
61.80 |
+0.29 |
8,108 |
47,146 |
+1,161 |
May16 |
150714 |
62.07 |
62.19 |
62.07 |
62.19 |
+0.25 |
5,151 |
30,276 |
+1,774 |
Jun16 |
150714 |
62.00 |
62.80 |
61.16 |
62.52 |
+0.20 |
17,036 |
82,439 |
+1,148 |
Jul16 |
150714 |
62.85 |
62.85 |
62.85 |
62.85 |
+0.17 |
1,753 |
21,904 |
+427 |
Aug16 |
150714 |
63.18 |
63.18 |
63.18 |
63.18 |
+0.15 |
1,223 |
20,372 |
+69 |
Sep16 |
150714 |
63.52 |
63.52 |
63.52 |
63.52 |
+0.13 |
1,986 |
29,498 |
+249 |
Total Volume and Open Interest |
657,180 |
1,850,254 |
+13,231 |
Gas Oil(ICE) |
Aug15 |
150714 |
532.50 |
536.75 |
522.75 |
529.25 |
-7.50 |
76,852 |
194,702 |
-3,721 |
Sep15 |
150714 |
535.00 |
540.25 |
526.25 |
533.25 |
-6.75 |
51,134 |
123,000 |
+10,977 |
Oct15 |
150714 |
537.75 |
546.25 |
532.00 |
539.00 |
-6.25 |
20,015 |
121,471 |
+6,921 |
Nov15 |
150714 |
541.00 |
549.00 |
535.00 |
542.50 |
-5.75 |
4,849 |
58,677 |
+361 |
Dec15 |
150714 |
546.75 |
552.25 |
538.00 |
545.25 |
-5.75 |
13,636 |
105,203 |
-242 |
Jan16 |
150714 |
543.25 |
554.75 |
542.75 |
548.25 |
-5.75 |
1,728 |
27,028 |
+598 |
Feb16 |
150714 |
551.25 |
556.25 |
546.50 |
551.75 |
-5.75 |
1,132 |
19,687 |
-243 |
Mar16 |
150714 |
550.50 |
559.00 |
548.75 |
554.50 |
-5.50 |
1,119 |
22,938 |
+218 |
Apr16 |
150714 |
550.00 |
561.00 |
550.00 |
556.75 |
-5.50 |
294 |
15,104 |
+50 |
May16 |
150714 |
559.25 |
562.00 |
557.75 |
559.75 |
-5.75 |
753 |
8,367 |
+227 |
Total Volume and Open Interest |
179,526 |
826,586 |
+11,956 |
Ethanol(CBOT) |
Aug15 |
150714 |
1.629 |
1.632 |
1.590 |
1.605 |
-0.050 |
212 |
2,358 |
-44 |
Sep15 |
150714 |
1.623 |
1.623 |
1.587 |
1.594 |
-0.050 |
67 |
1,149 |
+15 |
Oct15 |
150714 |
1.601 |
1.601 |
1.576 |
1.576 |
-0.050 |
52 |
570 |
+30 |
Nov15 |
150714 |
1.595 |
1.595 |
1.564 |
1.564 |
-0.050 |
61 |
496 |
-1 |
Dec15 |
150714 |
1.577 |
1.581 |
1.521 |
1.551 |
-0.050 |
165 |
1,430 |
-102 |
Jan16 |
150714 |
1.569 |
1.569 |
1.532 |
1.532 |
-0.050 |
7 |
376 |
+7 |
Feb16 |
150714 |
1.534 |
1.534 |
1.534 |
1.534 |
-0.050 |
7 |
105 |
+7 |
Mar16 |
150714 |
1.549 |
1.549 |
1.549 |
1.549 |
-0.050 |
0 |
359 |
+0 |
Total Volume and Open Interest |
571 |
7,091 |
-88 |
WTI Crude Oil(ICE) |
Aug15 |
150714 |
51.89 |
53.42 |
50.89 |
53.04 |
+0.84 |
42,936 |
45,827 |
+497 |
Sep15 |
150714 |
52.39 |
53.79 |
51.42 |
53.48 |
+0.77 |
30,729 |
72,801 |
+5,721 |
Oct15 |
150714 |
52.78 |
54.22 |
51.91 |
53.88 |
+0.75 |
13,878 |
34,146 |
+52 |
Nov15 |
150714 |
53.33 |
54.67 |
52.52 |
54.41 |
+0.73 |
8,502 |
16,314 |
+601 |
Dec15 |
150714 |
53.95 |
55.25 |
53.07 |
54.98 |
+0.71 |
19,294 |
88,685 |
+2,319 |
Jan16 |
150714 |
54.48 |
55.71 |
54.27 |
55.48 |
+0.68 |
4,438 |
10,690 |
+454 |
Feb16 |
150714 |
55.11 |
56.10 |
54.90 |
55.89 |
+0.62 |
1,866 |
2,659 |
+149 |
Mar16 |
150714 |
55.54 |
56.47 |
55.08 |
56.27 |
+0.56 |
1,274 |
10,788 |
+185 |
Apr16 |
150714 |
56.61 |
56.63 |
56.26 |
56.60 |
+0.50 |
351 |
3,630 |
+52 |
May16 |
150714 |
56.90 |
56.90 |
56.90 |
56.90 |
+0.44 |
160 |
3,358 |
+4 |
Jun16 |
150714 |
56.58 |
57.43 |
56.11 |
57.20 |
+0.39 |
3,225 |
25,645 |
+2,030 |
Jul16 |
150714 |
57.45 |
57.45 |
57.45 |
57.45 |
+0.35 |
48 |
1,330 |
+27 |
Aug16 |
150714 |
57.71 |
57.71 |
57.71 |
57.71 |
+0.32 |
27 |
1,928 |
-2 |
Sep16 |
150714 |
57.97 |
57.97 |
57.97 |
57.97 |
+0.30 |
21 |
3,568 |
+0 |
Oct16 |
150714 |
58.27 |
58.27 |
58.27 |
58.27 |
+0.29 |
6 |
786 |
+3 |
Nov16 |
150714 |
58.57 |
58.57 |
58.57 |
58.57 |
+0.27 |
4 |
1,304 |
+2 |
Total Volume and Open Interest |
129,593 |
399,756 |
+12,743 |
US Dollar Index(ICE) |
Sep15 |
150714 |
97.095 |
97.220 |
96.300 |
96.785 |
-0.212 |
46,498 |
83,259 |
-1,318 |
Dec15 |
150714 |
97.420 |
97.520 |
96.765 |
97.122 |
-0.215 |
682 |
3,411 |
+269 |
Mar16 |
150714 |
97.670 |
97.670 |
97.120 |
97.412 |
-0.240 |
25 |
314 |
+13 |
Total Volume and Open Interest |
47,206 |
87,008 |
-1,035 |
Australian Dollar(CME) |
Sep15 |
150714 |
73.75 |
74.53 |
73.63 |
74.23 |
+0.42 |
88,601 |
144,184 |
+2,423 |
Dec15 |
150714 |
73.40 |
74.18 |
73.30 |
73.88 |
+0.42 |
289 |
184 |
-8 |
Mar16 |
150714 |
73.38 |
73.68 |
73.11 |
73.56 |
+0.41 |
1 |
14 |
+1 |
Total Volume and Open Interest |
88,891 |
144,391 |
+2,416 |
British Pound(CME) |
Sep15 |
150714 |
154.80 |
156.36 |
154.43 |
156.24 |
+1.48 |
97,987 |
159,707 |
-4,849 |
Dec15 |
150714 |
154.62 |
156.20 |
154.35 |
156.15 |
+1.48 |
41 |
181 |
+6 |
Mar16 |
150714 |
156.06 |
156.06 |
154.52 |
156.06 |
+1.45 |
0 |
31 |
+0 |
Total Volume and Open Interest |
98,028 |
159,941 |
-4,843 |
Canadian Dollar(CME) |
Sep15 |
150714 |
78.42 |
78.58 |
78.02 |
78.39 |
+0.05 |
68,182 |
126,000 |
+2,570 |
Dec15 |
150714 |
78.36 |
78.50 |
77.98 |
78.33 |
+0.04 |
294 |
4,345 |
+69 |
Mar16 |
150714 |
78.21 |
78.36 |
78.05 |
78.31 |
+0.05 |
3 |
700 |
+0 |
Jun16 |
150714 |
78.00 |
78.34 |
78.00 |
78.32 |
+0.05 |
20 |
97 |
+15 |
Total Volume and Open Interest |
68,499 |
131,193 |
+2,654 |
Japanese Yen(CME) |
Sep15 |
150714 |
81.07 |
81.43 |
80.88 |
81.13 |
+0.07 |
144,368 |
242,769 |
-7,094 |
Dec15 |
150714 |
81.09 |
81.53 |
81.01 |
81.26 |
+0.07 |
199 |
1,962 |
-1 |
Mar16 |
150714 |
81.68 |
81.69 |
81.25 |
81.47 |
+0.07 |
0 |
104 |
+0 |
Total Volume and Open Interest |
144,577 |
244,927 |
-7,095 |
Swiss Franc(CME) |
Sep15 |
150714 |
105.46 |
106.65 |
105.12 |
106.03 |
+0.57 |
23,137 |
21,685 |
-1,387 |
Dec15 |
150714 |
106.43 |
106.91 |
105.54 |
106.43 |
+0.58 |
21 |
358 |
+7 |
Mar16 |
150714 |
106.90 |
107.32 |
106.90 |
106.90 |
+0.58 |
0 |
19 |
+0 |
Total Volume and Open Interest |
23,158 |
22,067 |
-1,380 |
EuroFX(CME) |
Sep15 |
150714 |
110.15 |
110.97 |
109.74 |
110.18 |
+0.11 |
279,930 |
347,552 |
-1,088 |
Dec15 |
150714 |
110.30 |
111.07 |
109.92 |
110.34 |
+0.11 |
657 |
3,018 |
+41 |
Mar16 |
150714 |
110.37 |
111.17 |
110.16 |
110.56 |
+0.11 |
245 |
352 |
-66 |
Total Volume and Open Interest |
280,832 |
351,080 |
-1,113 |
Mexican Peso(CME) |
Jul15 |
150713 |
634.62 |
634.62 |
634.62 |
634.62 |
-1.50 |
0 |
7 |
+0 |
Aug15 |
150714 |
636.12 |
636.12 |
636.12 |
636.12 |
+1.50 |
|
|
|
Total Volume and Open Interest |
29,238 |
136,006 |
+330 |
Brazilian Real(CME) |
Aug15 |
150714 |
317.50 |
318.80 |
316.20 |
317.25 |
+0.55 |
169 |
2,157 |
+31 |
Sep15 |
150714 |
314.10 |
315.15 |
313.25 |
314.05 |
+0.55 |
426 |
5,089 |
-33 |
Oct15 |
150714 |
310.80 |
310.80 |
310.80 |
310.80 |
+0.30 |
0 |
1 |
+0 |
Nov15 |
150714 |
307.80 |
307.80 |
307.80 |
307.80 |
+0.25 |
|
|
|
Total Volume and Open Interest |
595 |
16,399 |
-2 |
30-Year T-Bonds(CBOT) |
Sep15 |
150714 |
148~190 |
149~210 |
148~170 |
149~170 |
+0~120 |
323,558 |
488,131 |
-4,104 |
Dec15 |
150714 |
148~000 |
148~050 |
147~110 |
148~020 |
+0~120 |
95 |
254 |
+56 |
Mar16 |
150714 |
147~000 |
147~000 |
147~000 |
147~000 |
+0~120 |
|
|
|
Total Volume and Open Interest |
323,653 |
488,385 |
-4,048 |
10-Year T-Notes(CBOT) |
Sep15 |
150714 |
125~150 |
126~010 |
125~135 |
125~300 |
+0~110 |
1,316,196 |
2,718,728 |
-26,142 |
Dec15 |
150714 |
124~245 |
125~035 |
124~190 |
125~025 |
+0~110 |
2,455 |
4,454 |
+2,125 |
Mar16 |
150714 |
124~185 |
124~185 |
124~185 |
124~185 |
+0~110 |
|
|
|
Total Volume and Open Interest |
1,318,651 |
2,723,182 |
-24,017 |
5-Year T-Notes(CBOT) |
Sep15 |
150714 |
118~300 |
119~084 |
118~284 |
119~064 |
+0~064 |
639,896 |
2,125,797 |
-42,058 |
Dec15 |
150714 |
118~132 |
118~180 |
118~074 |
118~170 |
+0~064 |
|
|
|
Mar16 |
150714 |
118~170 |
118~170 |
118~170 |
118~170 |
+0~064 |
|
|
|
Total Volume and Open Interest |
639,896 |
2,125,797 |
-42,058 |
2 Year T-Notes(CBOT) |
Sep15 |
150714 |
109~130 |
109~162 |
109~126 |
109~160 |
+0~022 |
283,984 |
1,234,156 |
+1,513 |
Dec15 |
150714 |
109~040 |
109~040 |
109~040 |
109~040 |
+0~016 |
371 |
521 |
+370 |
Mar16 |
150714 |
109~040 |
109~040 |
109~040 |
109~040 |
+0~016 |
|
|
|
Total Volume and Open Interest |
284,355 |
1,234,677 |
+1,883 |
Eurodollars(CME) |
Sep15 |
150714 |
99.630 |
99.655 |
99.625 |
99.650 |
+0.015 |
220,019 |
1,199,370 |
-28,645 |
Dec15 |
150714 |
99.465 |
99.495 |
99.455 |
99.485 |
+0.020 |
304,654 |
1,294,484 |
+8,345 |
Mar16 |
150714 |
99.280 |
99.325 |
99.275 |
99.310 |
+0.025 |
249,799 |
1,022,810 |
+3,303 |
Jun16 |
150714 |
99.065 |
99.120 |
99.060 |
99.105 |
+0.030 |
205,396 |
996,508 |
-1,571 |
Sep16 |
150714 |
98.840 |
98.900 |
98.830 |
98.885 |
+0.035 |
292,627 |
978,529 |
+18,768 |
Dec16 |
150714 |
98.615 |
98.680 |
98.605 |
98.665 |
+0.040 |
299,637 |
1,218,021 |
+14,272 |
Mar17 |
150714 |
98.420 |
98.490 |
98.415 |
98.475 |
+0.040 |
180,603 |
705,295 |
-1,931 |
Jun17 |
150714 |
98.235 |
98.305 |
98.225 |
98.290 |
+0.045 |
158,168 |
681,412 |
-1,001 |
Sep17 |
150714 |
98.065 |
98.140 |
98.060 |
98.125 |
+0.045 |
249,284 |
591,260 |
+3,272 |
Dec17 |
150714 |
97.910 |
97.985 |
97.905 |
97.970 |
+0.045 |
172,233 |
677,466 |
+4,579 |
Mar18 |
150714 |
97.780 |
97.855 |
97.775 |
97.840 |
+0.045 |
103,277 |
417,878 |
-263 |
Jun18 |
150714 |
97.655 |
97.730 |
97.645 |
97.715 |
+0.050 |
95,492 |
342,395 |
-817 |
Sep18 |
150714 |
97.530 |
97.610 |
97.525 |
97.595 |
+0.050 |
93,270 |
218,162 |
-29,487 |
Dec18 |
150714 |
97.405 |
97.490 |
97.405 |
97.475 |
+0.050 |
54,369 |
247,608 |
-245 |
Mar19 |
150714 |
97.305 |
97.385 |
97.300 |
97.375 |
+0.050 |
38,780 |
147,774 |
+382 |
Jun19 |
150714 |
97.205 |
97.285 |
97.205 |
97.270 |
+0.050 |
35,257 |
180,694 |
+209 |
Sep19 |
150714 |
97.105 |
97.190 |
97.105 |
97.175 |
+0.050 |
35,846 |
126,113 |
-543 |
Dec19 |
150714 |
97.020 |
97.095 |
97.015 |
97.080 |
+0.050 |
21,660 |
90,215 |
+734 |
Total Volume and Open Interest |
2,865,588 |
11,528,749 |
-9,405 |
Ultra T-Bond(CBOT) |
Sep15 |
150714 |
151~09 |
152~14 |
151~07 |
152~10 |
+0~14 |
93,900 |
603,333 |
-1,007 |
Dec15 |
150714 |
150~30 |
150~30 |
150~30 |
150~30 |
+0~14 |
|
|
|
Mar16 |
150714 |
150~25 |
150~25 |
150~25 |
150~25 |
+0~14 |
|
|
|
Total Volume and Open Interest |
93,900 |
603,333 |
-1,007 |
30 Day Federal Funds(CBOT) |
Jul15 |
150714 |
99.870 |
99.872 |
99.870 |
99.870 |
unch |
4,309 |
153,880 |
-2,442 |
Aug15 |
150714 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
10,775 |
140,342 |
-3,286 |
Sep15 |
150714 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
12,804 |
71,849 |
-5,469 |
Oct15 |
150714 |
99.785 |
99.805 |
99.785 |
99.795 |
+0.005 |
27,499 |
126,844 |
-2,808 |
Nov15 |
150714 |
99.760 |
99.780 |
99.755 |
99.770 |
+0.005 |
15,875 |
112,719 |
+4,061 |
Dec15 |
150714 |
99.700 |
99.720 |
99.700 |
99.715 |
+0.015 |
4,335 |
65,785 |
+125 |
Total Volume and Open Interest |
96,440 |
886,595 |
-8,723 |
3-Mth Euro-Yen(CME) |
Sep15 |
150714 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150714 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150714 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150714 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150714 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150714 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar17 |
150714 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun17 |
150714 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep17 |
150714 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec17 |
150714 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150714 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
1 |
+0 |
Dec15 |
150714 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150714 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150714 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150714 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150714 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.06 |
0 |
4 |
+0 |
Mar17 |
150714 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.06 |
|
|
|
Jun17 |
150714 |
99.55 |
99.55 |
99.55 |
99.55 |
+0.06 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150714 |
146.97 |
147.05 |
146.82 |
146.96 |
-0.04 |
1,692 |
15,033 |
-295 |
Dec15 |
150714 |
146.40 |
146.40 |
146.40 |
146.40 |
-0.04 |
0 |
1 |
+0 |
Mar16 |
150714 |
145.84 |
145.84 |
145.84 |
145.84 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,692 |
15,034 |
-295 |
Euro-Bund(EUREX) |
Sep15 |
150714 |
151.10 |
151.75 |
150.94 |
151.38 |
+0.26 |
845,961 |
1,106,529 |
+6,226 |
Dec15 |
150714 |
151.44 |
151.72 |
151.02 |
151.40 |
+0.28 |
2,100 |
13,765 |
+1,287 |
Mar16 |
150714 |
152.58 |
152.58 |
152.58 |
152.58 |
+0.26 |
0 |
12 |
+0 |
Total Volume and Open Interest |
848,061 |
1,120,306 |
+7,513 |
Euro-Bobl(EUREX) |
Sep15 |
150714 |
129.48 |
129.62 |
129.41 |
129.54 |
+0.06 |
599,739 |
937,537 |
+12,430 |
Dec15 |
150714 |
127.72 |
127.72 |
127.72 |
127.72 |
+0.06 |
1 |
409 |
+1 |
Mar16 |
150714 |
127.72 |
127.72 |
127.72 |
127.72 |
+0.06 |
|
|
|
Total Volume and Open Interest |
599,740 |
937,946 |
+12,431 |
3-Mth Euribor(EUREX) |
Sep15 |
150714 |
100.015 |
100.015 |
100.015 |
100.015 |
unch |
42 |
13,849 |
-42 |
Dec15 |
150714 |
100.020 |
100.020 |
100.020 |
100.020 |
+0.005 |
42 |
33,936 |
+0 |
Mar16 |
150714 |
100.020 |
100.020 |
100.020 |
100.020 |
+0.005 |
0 |
4,840 |
+0 |
Total Volume and Open Interest |
111 |
83,283 |
-43 |
Long Gilt(LIFFE) |
Sep15 |
150714 |
115~08 |
115~12 |
114~18 |
114~29 |
-0~04 |
194,536 |
362,520 |
-14,965 |
Dec15 |
150714 |
114~03 |
114~03 |
114~03 |
114~03 |
-0~04 |
|
|
|
Total Volume and Open Interest |
194,536 |
362,520 |
-14,965 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150714 |
99.38 |
99.39 |
99.36 |
99.37 |
-0.01 |
26,191 |
323,853 |
-2,002 |
Dec15 |
150714 |
99.28 |
99.28 |
99.24 |
99.25 |
-0.02 |
45,285 |
343,539 |
-3,577 |
Mar16 |
150714 |
99.15 |
99.16 |
99.10 |
99.12 |
-0.02 |
40,756 |
302,487 |
+5,032 |
Jun16 |
150714 |
98.99 |
99.01 |
98.94 |
98.97 |
-0.02 |
55,528 |
280,180 |
-929 |
Sep16 |
150714 |
98.83 |
98.84 |
98.77 |
98.80 |
-0.02 |
60,582 |
264,724 |
+2,074 |
Dec16 |
150714 |
98.66 |
98.68 |
98.59 |
98.63 |
-0.02 |
76,951 |
238,872 |
+5,546 |
Total Volume and Open Interest |
541,867 |
2,677,607 |
+14,055 |
3-Mth Euribor(LIFFE) |
Sep15 |
150714 |
100.015 |
100.020 |
100.010 |
100.020 |
+0.005 |
48,841 |
407,729 |
-15,158 |
Dec15 |
150714 |
100.015 |
100.020 |
100.010 |
100.020 |
unch |
27,359 |
342,885 |
+1,271 |
Mar16 |
150714 |
100.015 |
100.020 |
100.010 |
100.020 |
+0.005 |
21,522 |
286,360 |
-3,781 |
Total Volume and Open Interest |
465,631 |
3,194,686 |
+2,232 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150714 |
97.89 |
97.89 |
97.86 |
97.88 |
-0.01 |
25,072 |
205,256 |
+3,476 |
Dec15 |
150714 |
97.93 |
97.93 |
97.90 |
97.92 |
-0.02 |
25,120 |
184,507 |
+4,681 |
Mar16 |
150714 |
97.94 |
97.94 |
97.91 |
97.93 |
-0.02 |
27,186 |
134,460 |
+2,956 |
Jun16 |
150714 |
97.92 |
97.92 |
97.89 |
97.90 |
-0.03 |
18,358 |
119,987 |
-2,215 |
Sep16 |
150714 |
97.85 |
97.86 |
97.83 |
97.85 |
-0.03 |
12,079 |
72,565 |
+3,405 |
Dec16 |
150714 |
97.77 |
97.78 |
97.75 |
97.78 |
-0.02 |
6,811 |
58,990 |
+138 |
Mar17 |
150714 |
97.69 |
97.70 |
97.68 |
97.70 |
-0.02 |
3,762 |
38,751 |
+820 |
Jun17 |
150714 |
97.59 |
97.61 |
97.59 |
97.61 |
-0.03 |
2,353 |
26,863 |
+417 |
Sep17 |
150714 |
97.50 |
97.52 |
97.49 |
97.52 |
-0.03 |
274 |
6,766 |
-742 |
Dec17 |
150714 |
97.41 |
97.43 |
97.41 |
97.43 |
-0.03 |
62 |
2,762 |
-50 |
Total Volume and Open Interest |
121,149 |
853,689 |
+12,810 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150714 |
96.91 |
96.95 |
96.89 |
96.94 |
-0.02 |
110,473 |
647,219 |
-4,811 |
Dec15 |
150714 |
96.94 |
96.94 |
96.94 |
96.94 |
-0.02 |
|
|
|
Total Volume and Open Interest |
110,473 |
647,219 |
-4,811 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150714 |
97.96 |
97.97 |
97.92 |
97.95 |
-0.04 |
169,210 |
604,355 |
-5,487 |
Dec15 |
150714 |
97.95 |
97.95 |
97.95 |
97.95 |
-0.04 |
|
|
|
Total Volume and Open Interest |
169,210 |
604,355 |
-5,487 |
Gold(CMX) |
Aug15 |
150714 |
1157.0 |
1159.1 |
1151.8 |
1153.5 |
-1.9 |
112,568 |
248,104 |
-10,777 |
Oct15 |
150714 |
1157.9 |
1159.5 |
1153.1 |
1154.5 |
-2.0 |
2,095 |
12,424 |
-170 |
Dec15 |
150714 |
1159.3 |
1161.0 |
1154.4 |
1155.7 |
-2.0 |
17,632 |
117,194 |
+8,381 |
Feb16 |
150714 |
1157.4 |
1158.5 |
1156.6 |
1157.0 |
-2.0 |
3,209 |
18,719 |
+183 |
Apr16 |
150714 |
1160.4 |
1161.7 |
1157.7 |
1158.1 |
-2.1 |
1,513 |
12,703 |
+121 |
Jun16 |
150714 |
1162.3 |
1162.3 |
1158.9 |
1159.3 |
-2.1 |
3,283 |
9,159 |
-438 |
Aug16 |
150714 |
1160.8 |
1160.8 |
1160.8 |
1160.8 |
-2.1 |
194 |
1,928 |
+88 |
Oct16 |
150714 |
1165.9 |
1165.9 |
1162.2 |
1162.4 |
-2.2 |
6 |
1,314 |
-3 |
Dec16 |
150714 |
1164.2 |
1167.1 |
1164.1 |
1164.1 |
-2.3 |
945 |
11,187 |
-232 |
Feb17 |
150714 |
1166.1 |
1166.1 |
1166.1 |
1166.1 |
-2.3 |
0 |
152 |
+0 |
Apr17 |
150714 |
1168.3 |
1168.3 |
1168.3 |
1168.3 |
-2.3 |
0 |
5 |
+0 |
Jun17 |
150714 |
1170.6 |
1170.6 |
1170.6 |
1170.6 |
-2.4 |
30 |
3,531 |
+25 |
Total Volume and Open Interest |
141,751 |
446,028 |
-2,842 |
Silver(CMX) |
Jul15 |
150714 |
1536.0 |
1538.0 |
1529.5 |
1529.5 |
-14.1 |
51 |
390 |
-181 |
Sep15 |
150714 |
1548.0 |
1548.0 |
1523.5 |
1531.5 |
-14.2 |
30,252 |
127,534 |
-1,886 |
Dec15 |
150714 |
1545.5 |
1552.0 |
1530.0 |
1537.0 |
-14.2 |
1,715 |
35,196 |
+587 |
Mar16 |
150714 |
1546.5 |
1549.5 |
1542.0 |
1542.1 |
-14.3 |
332 |
8,634 |
-22 |
May16 |
150714 |
1545.3 |
1545.3 |
1545.0 |
1545.3 |
-14.3 |
79 |
1,785 |
+5 |
Jul16 |
150714 |
1549.0 |
1554.5 |
1548.5 |
1548.5 |
-14.3 |
39 |
4,760 |
+3 |
Sep16 |
150714 |
1553.5 |
1553.5 |
1551.5 |
1551.6 |
-14.3 |
0 |
279 |
+0 |
Total Volume and Open Interest |
32,660 |
187,302 |
-1,421 |
Platinum(NYMEX) |
Jul15 |
150714 |
1033.5 |
1034.6 |
1025.9 |
1027.9 |
-8.1 |
21 |
137 |
-6 |
Oct15 |
150714 |
1036.8 |
1036.8 |
1025.9 |
1028.4 |
-7.6 |
9,992 |
77,112 |
-338 |
Jan16 |
150714 |
1036.5 |
1036.5 |
1028.6 |
1030.1 |
-7.7 |
101 |
2,097 |
+64 |
Apr16 |
150714 |
1034.1 |
1034.1 |
1030.8 |
1030.8 |
-7.7 |
0 |
30 |
+0 |
Total Volume and Open Interest |
10,133 |
79,417 |
-275 |
Palladium(NYMEX) |
Sep15 |
150714 |
659.00 |
665.30 |
651.20 |
657.10 |
-1.85 |
3,897 |
34,093 |
-236 |
Dec15 |
150714 |
659.85 |
663.25 |
653.40 |
657.55 |
-1.85 |
190 |
1,986 |
+183 |
Mar16 |
150714 |
658.55 |
658.55 |
658.55 |
658.55 |
-1.85 |
0 |
24 |
+0 |
Total Volume and Open Interest |
4,087 |
36,105 |
-53 |
Copper(CMX) |
Jul15 |
150714 |
255.15 |
255.15 |
252.70 |
254.45 |
-1.10 |
966 |
3,638 |
-404 |
Sep15 |
150714 |
254.00 |
254.75 |
250.90 |
253.50 |
-0.95 |
39,660 |
112,743 |
-3,100 |
Dec15 |
150714 |
254.70 |
255.10 |
251.60 |
254.20 |
-0.80 |
2,373 |
27,068 |
+293 |
Mar16 |
150714 |
253.00 |
255.05 |
252.65 |
254.85 |
-0.65 |
890 |
6,925 |
-155 |
May16 |
150714 |
255.45 |
256.30 |
253.40 |
255.50 |
-0.50 |
209 |
1,326 |
+59 |
Total Volume and Open Interest |
44,611 |
159,985 |
-3,183 |
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 |
150714 |
17892 |
17986 |
17865 |
17961 |
+61 |
158,842 |
89,190 |
-1,132 |
Dec15 |
150714 |
17807 |
17899 |
17791 |
17878 |
+59 |
36 |
196 |
-1 |
Mar16 |
150714 |
17788 |
17796 |
17735 |
17796 |
+59 |
0 |
3 |
+0 |
Jun16 |
150714 |
17714 |
17714 |
17714 |
17714 |
+59 |
|
|
|
Total Volume and Open Interest |
158,878 |
89,389 |
-1,133 |
S & P 500(CME) |
Sep15 |
150714 |
2093.50 |
2105.30 |
2090.70 |
2102.10 |
+7.70 |
8,521 |
105,503 |
-6 |
Dec15 |
150714 |
2084.50 |
2097.70 |
2083.50 |
2094.30 |
+7.60 |
0 |
2,463 |
-33 |
Mar16 |
150714 |
2089.00 |
2092.20 |
2080.20 |
2089.00 |
+7.80 |
0 |
100 |
+0 |
Jun16 |
150714 |
2084.10 |
2087.30 |
2075.30 |
2084.10 |
+7.80 |
0 |
540 |
+0 |
Total Volume and Open Interest |
8,521 |
108,607 |
-39 |
S & P 500 E-Mini(Globex) |
Sep15 |
150714 |
2094.00 |
2105.50 |
2090.50 |
2102.00 |
+7.50 |
1,573,858 |
2,619,051 |
-48,000 |
Dec15 |
150714 |
2085.75 |
2097.50 |
2082.75 |
2094.25 |
+7.50 |
2,369 |
28,600 |
+151 |
Total Volume and Open Interest |
1,576,243 |
2,649,341 |
-47,851 |
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 |
150714 |
4487.30 |
4529.80 |
4484.50 |
4517.50 |
+29.50 |
236,765 |
290,073 |
-8,240 |
Dec15 |
150714 |
4483.00 |
4521.00 |
4483.00 |
4511.30 |
+29.50 |
68 |
73 |
-27 |
Total Volume and Open Interest |
236,833 |
290,190 |
-8,267 |
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 |
150714 |
14.50 |
14.65 |
13.90 |
14.08 |
-0.40 |
104,299 |
107,277 |
-6,496 |
Aug15 |
150714 |
15.60 |
15.80 |
15.25 |
15.58 |
unch |
73,649 |
95,366 |
+4,650 |
Sep15 |
150714 |
16.25 |
16.43 |
15.97 |
16.27 |
+0.04 |
24,543 |
32,267 |
-1,335 |
Oct15 |
150714 |
16.76 |
16.95 |
16.53 |
16.83 |
+0.10 |
16,822 |
29,527 |
-635 |
Total Volume and Open Interest |
240,054 |
321,635 |
-1,742 |
Russell 2000(ICE) |
Sep15 |
150714 |
1261.10 |
1271.50 |
1260.00 |
1268.70 |
+6.70 |
88,507 |
352,323 |
-3,181 |
Dec15 |
150714 |
1264.40 |
1264.40 |
1264.40 |
1264.40 |
+6.70 |
0 |
5 |
+0 |
Mar16 |
150714 |
1259.90 |
1259.90 |
1259.90 |
1259.90 |
+6.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
88,507 |
352,329 |
-3,181 |
Nikkei 225(CME) |
Sep15 |
150714 |
20400 |
20570 |
20370 |
20550 |
+125 |
22,581 |
55,254 |
+133 |
Dec15 |
150714 |
20450 |
20550 |
20370 |
20545 |
+125 |
3 |
36 |
-3 |
Total Volume and Open Interest |
22,584 |
55,290 |
+130 |
Nikkei 225(SGX) |
Sep15 |
150714 |
20225 |
20435 |
20220 |
20415 |
+310 |
125,696 |
251,029 |
-11,009 |
Dec15 |
150714 |
20150 |
20325 |
20150 |
20320 |
+310 |
205 |
14,773 |
+4 |
Mar16 |
150714 |
20300 |
20300 |
20300 |
20300 |
+310 |
0 |
3 |
+0 |
Total Volume and Open Interest |
125,946 |
271,983 |
-22,443 |
CAC 40(EURONEXT) |
Jul15 |
150714 |
5008.0 |
5046.0 |
4981.0 |
5032.5 |
+34.5 |
136,745 |
247,913 |
+607 |
Aug15 |
150714 |
4990.0 |
5046.5 |
4982.0 |
5033.0 |
+35.0 |
2,792 |
10,085 |
+2,485 |
Sep15 |
150714 |
5011.0 |
5045.0 |
4984.5 |
5033.0 |
+34.5 |
710 |
7,275 |
+119 |
Total Volume and Open Interest |
140,247 |
265,369 |
+3,211 |
Hang Seng Index(HKFE) |
Jul15 |
150714 |
25185 |
25238 |
24840 |
25008 |
-166 |
76,097 |
101,512 |
-3,185 |
Aug15 |
150714 |
25150 |
25159 |
24793 |
24971 |
-148 |
1,489 |
3,950 |
+713 |
Sep15 |
150714 |
25060 |
25070 |
24729 |
24875 |
-160 |
814 |
6,785 |
-341 |
Total Volume and Open Interest |
79,018 |
115,004 |
-2,593 |
DAX(EUREX) |
Sep15 |
150714 |
11514.0 |
11548.5 |
11415.5 |
11511.0 |
+25.0 |
114,685 |
151,330 |
-2,382 |
Dec15 |
150714 |
11515.5 |
11545.0 |
11426.0 |
11515.5 |
+25.0 |
247 |
3,679 |
+0 |
Mar16 |
150714 |
11535.0 |
11535.0 |
11529.5 |
11529.5 |
+25.0 |
0 |
93 |
+0 |
Total Volume and Open Interest |
114,932 |
155,102 |
-2,382 |
FT-SE 100(EURONEXT) |
Sep15 |
150714 |
6681.50 |
6706.50 |
6657.50 |
6696.50 |
+19.00 |
105,862 |
558,258 |
-10,873 |
Dec15 |
150714 |
6645.50 |
6679.50 |
6645.50 |
6670.00 |
+19.00 |
72 |
2,498 |
+1 |
Mar16 |
150714 |
6620.00 |
6620.00 |
6620.00 |
6620.00 |
+19.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
105,934 |
560,763 |
-10,872 |
SPI 200(SFE) |
Sep15 |
150714 |
5431.0 |
5536.0 |
5430.0 |
5518.0 |
+113.0 |
24,364 |
226,682 |
-2,819 |
Dec15 |
150714 |
5431.0 |
5508.0 |
5431.0 |
5508.0 |
+110.0 |
304 |
2,575 |
-5 |
Mar16 |
150714 |
5458.0 |
5458.0 |
5458.0 |
5458.0 |
+112.0 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
24,745 |
234,646 |
-2,810 |
FTSE MIB(ISE) |
Sep15 |
150714 |
23110.00 |
23155.00 |
22890.00 |
23091.00 |
-72.00 |
43,329 |
52,462 |
+580 |
Dec15 |
150714 |
23065.00 |
23065.00 |
22825.00 |
23011.00 |
-72.00 |
105 |
222 |
-1 |
Mar16 |
150714 |
23018.00 |
23018.00 |
23018.00 |
23018.00 |
-72.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
43,434 |
52,685 |
+579 |
KOSPI 200(KFE) |
Sep15 |
150714 |
250.30 |
251.15 |
248.05 |
249.15 |
-0.15 |
155,457 |
107,346 |
+1,795 |
Dec15 |
150714 |
251.50 |
251.90 |
249.05 |
250.00 |
-0.30 |
454 |
2,885 |
+38 |
Mar16 |
150714 |
247.05 |
248.00 |
247.05 |
247.80 |
-0.75 |
6 |
482 |
-2 |
Total Volume and Open Interest |
155,917 |
111,828 |
+1,831 |
GSCI(CME) |
Jul15 |
150714 |
414.90 |
414.90 |
414.90 |
414.90 |
+1.50 |
1,644 |
3,996 |
-1,603 |
Aug15 |
150714 |
415.00 |
415.00 |
415.00 |
415.00 |
+1.40 |
1,888 |
7,989 |
+1,627 |
Sep15 |
150714 |
415.50 |
415.50 |
415.50 |
415.50 |
+1.40 |
|
|
|
Total Volume and Open Interest |
3,532 |
11,985 |
+24 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|