|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 22, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150722 |
1018.75 |
1027.50 |
1011.50 |
1020.75 |
+2.00 |
27,829 |
69,292 |
-4,646 |
Sep15 |
150722 |
1006.75 |
1010.00 |
996.25 |
999.50 |
-7.00 |
8,628 |
35,338 |
+953 |
Nov15 |
150722 |
1004.50 |
1008.00 |
992.75 |
995.50 |
-9.25 |
91,928 |
356,914 |
+3,454 |
Jan16 |
150722 |
1010.75 |
1013.50 |
998.50 |
1001.00 |
-9.75 |
4,762 |
56,229 |
+559 |
Mar16 |
150722 |
1004.75 |
1007.00 |
993.25 |
994.50 |
-10.25 |
4,573 |
74,315 |
+477 |
May16 |
150722 |
997.75 |
997.75 |
984.00 |
985.00 |
-10.25 |
4,738 |
45,894 |
+101 |
Jul16 |
150722 |
996.25 |
996.25 |
982.50 |
983.75 |
-10.25 |
2,329 |
22,397 |
+192 |
Aug16 |
150722 |
978.00 |
980.00 |
974.25 |
974.25 |
-9.25 |
6 |
545 |
+1 |
Sep16 |
150722 |
954.00 |
954.00 |
954.00 |
954.00 |
-10.25 |
1 |
390 |
+0 |
Nov16 |
150722 |
954.75 |
954.75 |
941.00 |
941.75 |
-9.25 |
657 |
11,221 |
+39 |
Jan17 |
150722 |
947.00 |
947.00 |
947.00 |
947.00 |
-9.00 |
3 |
83 |
-3 |
Mar17 |
150722 |
951.00 |
951.00 |
951.00 |
951.00 |
-9.75 |
0 |
76 |
+0 |
May17 |
150722 |
952.00 |
952.00 |
952.00 |
952.00 |
-9.75 |
0 |
35 |
+0 |
Jul17 |
150722 |
956.25 |
956.25 |
956.25 |
956.25 |
-9.75 |
0 |
72 |
+0 |
Total Volume and Open Interest |
145,454 |
673,148 |
+1,127 |
Soybean Meal(CBOT) |
Aug15 |
150722 |
360.00 |
365.80 |
357.20 |
363.50 |
+3.60 |
19,269 |
46,626 |
-3,315 |
Sep15 |
150722 |
351.90 |
355.90 |
348.50 |
353.20 |
+1.60 |
13,379 |
53,398 |
+1,706 |
Oct15 |
150722 |
346.00 |
348.70 |
341.90 |
345.30 |
-0.60 |
4,937 |
35,710 |
+33 |
Dec15 |
150722 |
345.00 |
346.70 |
340.10 |
343.00 |
-1.80 |
37,866 |
182,398 |
+1,905 |
Jan16 |
150722 |
342.90 |
344.20 |
337.70 |
340.20 |
-2.30 |
2,334 |
17,471 |
-51 |
Mar16 |
150722 |
337.00 |
338.10 |
331.90 |
334.20 |
-2.30 |
2,084 |
21,417 |
+247 |
May16 |
150722 |
331.30 |
332.50 |
326.70 |
328.70 |
-2.40 |
2,787 |
21,959 |
+707 |
Jul16 |
150722 |
330.90 |
331.20 |
326.00 |
327.70 |
-2.50 |
915 |
15,487 |
+165 |
Aug16 |
150722 |
326.80 |
329.40 |
325.20 |
326.10 |
-2.60 |
140 |
2,419 |
-14 |
Sep16 |
150722 |
322.10 |
326.10 |
322.00 |
323.40 |
-2.40 |
113 |
3,251 |
+8 |
Total Volume and Open Interest |
83,882 |
408,730 |
+1,372 |
Soybean Oil(CBOT) |
Aug15 |
150722 |
31.95 |
32.11 |
31.08 |
31.35 |
-0.58 |
21,102 |
44,609 |
-989 |
Sep15 |
150722 |
32.02 |
32.17 |
31.17 |
31.42 |
-0.60 |
10,082 |
41,558 |
+1,044 |
Oct15 |
150722 |
32.22 |
32.28 |
31.26 |
31.51 |
-0.61 |
2,325 |
25,015 |
+6 |
Dec15 |
150722 |
32.37 |
32.54 |
31.45 |
31.72 |
-0.63 |
31,533 |
176,141 |
+1,130 |
Jan16 |
150722 |
32.65 |
32.69 |
31.65 |
31.92 |
-0.62 |
2,697 |
25,409 |
+14 |
Mar16 |
150722 |
32.70 |
32.79 |
31.80 |
32.05 |
-0.57 |
1,566 |
20,981 |
-11 |
May16 |
150722 |
32.64 |
32.78 |
31.81 |
32.08 |
-0.55 |
2,521 |
19,310 |
+34 |
Jul16 |
150722 |
32.70 |
32.77 |
31.88 |
32.13 |
-0.55 |
660 |
13,364 |
+121 |
Aug16 |
150722 |
32.19 |
32.19 |
31.90 |
32.11 |
-0.56 |
38 |
1,860 |
+1 |
Sep16 |
150722 |
32.15 |
32.15 |
32.06 |
32.06 |
-0.56 |
15 |
1,559 |
-3 |
Total Volume and Open Interest |
72,596 |
373,846 |
+1,358 |
Canola(WCE) |
Jul15 |
150714 |
531.8 |
531.8 |
531.8 |
531.8 |
-8.2 |
0 |
10 |
+0 |
Nov15 |
150722 |
520.0 |
524.2 |
519.1 |
520.8 |
+1.0 |
8,803 |
153,237 |
+1,547 |
Jan16 |
150722 |
521.5 |
524.6 |
519.6 |
521.2 |
+0.7 |
1,089 |
19,429 |
+56 |
Mar16 |
150722 |
519.3 |
520.9 |
518.0 |
518.0 |
+0.6 |
148 |
4,179 |
+67 |
May16 |
150722 |
514.9 |
516.0 |
514.0 |
514.0 |
+0.7 |
65 |
643 |
+22 |
Total Volume and Open Interest |
10,135 |
180,194 |
+1,699 |
Corn(CBOT) |
Sep15 |
150722 |
407.25 |
407.50 |
399.75 |
402.75 |
-3.75 |
115,539 |
516,087 |
-3,582 |
Dec15 |
150722 |
418.25 |
418.25 |
410.25 |
413.50 |
-4.00 |
195,051 |
571,192 |
+13,710 |
Mar16 |
150722 |
428.00 |
428.25 |
420.50 |
423.50 |
-4.25 |
25,470 |
140,139 |
+4,572 |
May16 |
150722 |
434.50 |
434.50 |
426.75 |
429.25 |
-4.50 |
5,553 |
30,749 |
+1,254 |
Jul16 |
150722 |
438.75 |
438.75 |
431.00 |
433.75 |
-4.75 |
9,169 |
56,807 |
+2,745 |
Sep16 |
150722 |
418.00 |
418.25 |
412.25 |
416.00 |
-3.00 |
939 |
14,772 |
+231 |
Dec16 |
150722 |
420.25 |
420.25 |
413.25 |
417.00 |
-3.00 |
6,684 |
54,842 |
+2,601 |
Mar17 |
150722 |
422.75 |
428.25 |
422.00 |
425.75 |
-2.75 |
35 |
2,042 |
+5 |
May17 |
150722 |
431.50 |
431.50 |
431.50 |
431.50 |
-2.50 |
0 |
796 |
+0 |
Jul17 |
150722 |
435.00 |
435.00 |
433.00 |
433.00 |
-2.75 |
0 |
743 |
+0 |
Total Volume and Open Interest |
358,453 |
1,389,841 |
+21,535 |
Wheat(CBOT) |
Sep15 |
150722 |
524.00 |
528.25 |
515.25 |
516.75 |
-8.00 |
64,326 |
220,373 |
-2,491 |
Dec15 |
150722 |
532.75 |
536.00 |
523.25 |
524.50 |
-8.75 |
37,592 |
121,875 |
+992 |
Mar16 |
150722 |
540.00 |
543.25 |
530.50 |
531.75 |
-9.75 |
6,698 |
39,046 |
+1,111 |
May16 |
150722 |
545.25 |
547.50 |
535.50 |
536.50 |
-9.75 |
1,682 |
9,860 |
-25 |
Jul16 |
150722 |
545.75 |
548.25 |
537.25 |
538.75 |
-9.00 |
1,302 |
12,039 |
+109 |
Sep16 |
150722 |
551.00 |
555.25 |
545.75 |
545.75 |
-8.50 |
94 |
457 |
+27 |
Total Volume and Open Interest |
111,977 |
406,840 |
-182 |
Wheat(KCBT) |
Sep15 |
150722 |
517.00 |
524.25 |
511.00 |
512.25 |
-5.75 |
12,811 |
114,170 |
+874 |
Dec15 |
150722 |
536.00 |
544.00 |
530.75 |
532.25 |
-5.50 |
5,880 |
50,577 |
+474 |
Mar16 |
150722 |
551.00 |
558.00 |
544.75 |
546.75 |
-5.25 |
1,616 |
16,158 |
+377 |
May16 |
150722 |
559.50 |
566.25 |
554.50 |
555.50 |
-5.25 |
312 |
4,708 |
+64 |
Jul16 |
150722 |
565.25 |
572.25 |
560.75 |
562.75 |
-4.25 |
521 |
10,183 |
+95 |
Sep16 |
150722 |
572.75 |
572.75 |
571.25 |
572.50 |
-4.00 |
10 |
769 |
+3 |
Total Volume and Open Interest |
21,171 |
197,209 |
+1,885 |
Wheat(MGE) |
Sep15 |
150722 |
555.75 |
559.00 |
547.00 |
548.00 |
-8.50 |
4,693 |
26,181 |
-784 |
Dec15 |
150722 |
574.50 |
577.25 |
564.50 |
565.25 |
-9.25 |
2,313 |
18,523 |
+266 |
Mar16 |
150722 |
588.00 |
593.25 |
580.00 |
580.75 |
-9.25 |
1,061 |
8,348 |
+125 |
May16 |
150722 |
595.25 |
600.25 |
590.25 |
591.00 |
-9.00 |
321 |
2,420 |
+81 |
Jul16 |
150722 |
601.75 |
607.25 |
597.50 |
598.25 |
-7.25 |
108 |
1,766 |
+28 |
Total Volume and Open Interest |
8,531 |
57,650 |
-286 |
Oats(CBOT) |
Sep15 |
150722 |
240.75 |
242.50 |
232.50 |
236.25 |
-3.75 |
126 |
2,112 |
-2 |
Dec15 |
150722 |
253.00 |
254.00 |
245.50 |
249.00 |
-4.25 |
346 |
5,541 |
+111 |
Mar16 |
150722 |
260.00 |
264.00 |
260.00 |
260.00 |
-4.75 |
8 |
434 |
+3 |
May16 |
150722 |
264.50 |
264.50 |
264.50 |
264.50 |
-3.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
480 |
8,089 |
+112 |
Rough Rice(CBOT) |
Jul15 |
150714 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.20 |
49 |
198 |
+16 |
Sep15 |
150722 |
10.98 |
11.15 |
10.91 |
11.12 |
+0.11 |
430 |
7,371 |
+70 |
Nov15 |
150722 |
11.26 |
11.41 |
11.26 |
11.39 |
+0.11 |
41 |
1,232 |
-3 |
Jan16 |
150722 |
11.65 |
11.65 |
11.65 |
11.65 |
+0.10 |
2 |
81 |
+2 |
Total Volume and Open Interest |
473 |
8,690 |
+69 |
Live Cattle(CME) |
Aug15 |
150722 |
145.150 |
146.285 |
144.185 |
144.500 |
-0.650 |
12,885 |
53,430 |
-3,617 |
Oct15 |
150722 |
147.250 |
148.285 |
146.035 |
146.450 |
-0.835 |
10,859 |
96,996 |
+930 |
Dec15 |
150722 |
149.750 |
150.435 |
148.450 |
148.985 |
-0.800 |
5,434 |
46,080 |
+1,064 |
Feb16 |
150722 |
150.035 |
150.550 |
148.825 |
149.350 |
-0.850 |
1,816 |
20,356 |
-86 |
Apr16 |
150722 |
149.380 |
150.035 |
148.450 |
148.900 |
-0.785 |
676 |
11,472 |
+70 |
Jun16 |
150722 |
141.800 |
142.350 |
140.985 |
141.235 |
-0.965 |
385 |
5,102 |
+89 |
Total Volume and Open Interest |
32,247 |
235,284 |
-1,485 |
Feeder Cattle(CME) |
Aug15 |
150722 |
213.080 |
214.900 |
212.000 |
212.380 |
-0.700 |
2,322 |
18,048 |
-246 |
Sep15 |
150722 |
211.485 |
212.950 |
210.350 |
210.600 |
-0.885 |
984 |
8,191 |
+214 |
Oct15 |
150722 |
209.785 |
210.950 |
208.580 |
208.830 |
-1.105 |
1,364 |
6,883 |
+72 |
Nov15 |
150722 |
207.935 |
209.200 |
206.935 |
207.285 |
-1.000 |
493 |
3,949 |
+60 |
Jan16 |
150722 |
201.150 |
202.650 |
200.600 |
200.830 |
-1.020 |
331 |
3,542 |
+108 |
Mar16 |
150722 |
199.935 |
201.185 |
199.035 |
199.185 |
-1.050 |
140 |
1,517 |
+61 |
Apr16 |
150722 |
200.000 |
200.250 |
199.450 |
199.850 |
-0.550 |
27 |
281 |
-1 |
Total Volume and Open Interest |
5,670 |
42,659 |
+268 |
Lean Hogs(CME) |
Aug15 |
150722 |
76.500 |
78.785 |
76.500 |
78.535 |
+2.650 |
12,468 |
34,923 |
-1,946 |
Oct15 |
150722 |
63.000 |
65.400 |
62.985 |
65.400 |
+3.000 |
9,026 |
86,982 |
+1,202 |
Dec15 |
150722 |
60.485 |
62.750 |
60.285 |
62.380 |
+2.630 |
5,591 |
44,363 |
-1,000 |
Feb16 |
150722 |
66.430 |
68.430 |
66.400 |
68.035 |
+2.000 |
4,548 |
18,988 |
-436 |
Apr16 |
150722 |
71.680 |
72.600 |
71.300 |
72.180 |
+0.730 |
1,389 |
11,969 |
+741 |
May16 |
150722 |
76.500 |
77.000 |
75.900 |
76.350 |
+0.100 |
9 |
244 |
+9 |
Jun16 |
150722 |
79.350 |
80.180 |
79.200 |
80.050 |
+0.765 |
239 |
3,932 |
+133 |
Jul16 |
150722 |
78.550 |
79.200 |
78.200 |
78.850 |
+0.420 |
20 |
555 |
+0 |
Total Volume and Open Interest |
33,294 |
202,479 |
-1,294 |
Class III Milk(CME) |
Jul15 |
150722 |
16.34 |
16.38 |
16.30 |
16.37 |
+0.04 |
81 |
4,710 |
-13 |
Aug15 |
150722 |
16.29 |
16.52 |
16.21 |
16.39 |
+0.08 |
224 |
4,410 |
+29 |
Sep15 |
150722 |
16.30 |
16.55 |
16.25 |
16.43 |
+0.12 |
156 |
4,414 |
+36 |
Oct15 |
150722 |
16.24 |
16.40 |
16.21 |
16.34 |
+0.10 |
84 |
3,826 |
+15 |
Nov15 |
150722 |
16.13 |
16.31 |
16.13 |
16.30 |
+0.14 |
36 |
3,517 |
+3 |
Dec15 |
150722 |
16.03 |
16.12 |
15.97 |
16.07 |
+0.01 |
29 |
3,274 |
+16 |
Jan16 |
150722 |
15.64 |
15.70 |
15.60 |
15.62 |
-0.04 |
27 |
1,042 |
+16 |
Feb16 |
150722 |
15.45 |
15.50 |
15.40 |
15.43 |
-0.02 |
29 |
933 |
+18 |
Mar16 |
150722 |
15.50 |
15.53 |
15.38 |
15.45 |
+0.08 |
23 |
822 |
+16 |
Apr16 |
150722 |
15.48 |
15.52 |
15.46 |
15.50 |
-0.02 |
21 |
596 |
+16 |
May16 |
150722 |
15.75 |
15.79 |
15.75 |
15.79 |
+0.07 |
48 |
580 |
-12 |
Jun16 |
150722 |
16.20 |
16.20 |
16.14 |
16.17 |
+0.08 |
39 |
519 |
+17 |
Jul16 |
150722 |
16.60 |
16.60 |
16.55 |
16.55 |
+0.03 |
37 |
316 |
+35 |
Total Volume and Open Interest |
917 |
30,182 |
+271 |
Cocoa(ICE) |
Sep15 |
150722 |
3350 |
3352 |
3235 |
3277 |
-59 |
8,700 |
109,390 |
+284 |
Dec15 |
150722 |
3347 |
3349 |
3234 |
3276 |
-57 |
5,168 |
61,107 |
-369 |
Mar16 |
150722 |
3340 |
3343 |
3249 |
3272 |
-56 |
989 |
32,478 |
-5 |
May16 |
150722 |
3335 |
3335 |
3260 |
3267 |
-54 |
365 |
9,766 |
+201 |
Jul16 |
150722 |
3320 |
3320 |
3259 |
3261 |
-51 |
70 |
7,748 |
+3 |
Sep16 |
150722 |
3310 |
3310 |
3253 |
3253 |
-49 |
41 |
875 |
+11 |
Dec16 |
150722 |
3300 |
3300 |
3242 |
3242 |
-50 |
24 |
3,016 |
+12 |
Total Volume and Open Interest |
15,357 |
225,656 |
+137 |
Coffee "C"(ICE) |
Jul15 |
150721 |
123.85 |
123.85 |
123.85 |
123.85 |
-2.00 |
0 |
15 |
-8 |
Sep15 |
150722 |
126.40 |
128.00 |
124.45 |
125.05 |
-0.90 |
13,173 |
98,471 |
+524 |
Dec15 |
150722 |
129.95 |
131.40 |
128.05 |
128.55 |
-1.00 |
3,689 |
45,841 |
+540 |
Mar16 |
150722 |
133.75 |
134.95 |
131.80 |
132.20 |
-1.05 |
597 |
15,109 |
+31 |
May16 |
150722 |
135.65 |
136.50 |
134.00 |
134.40 |
-1.10 |
728 |
10,777 |
+522 |
Jul16 |
150722 |
137.35 |
138.55 |
136.20 |
136.45 |
-1.25 |
266 |
3,479 |
+5 |
Total Volume and Open Interest |
18,635 |
184,497 |
+1,702 |
Orange Juice(ICE) |
Sep15 |
150722 |
121.70 |
124.80 |
120.15 |
123.95 |
+2.80 |
587 |
9,641 |
-27 |
Nov15 |
150722 |
122.30 |
125.65 |
121.55 |
124.95 |
+2.30 |
72 |
1,846 |
+60 |
Jan16 |
150722 |
126.90 |
126.90 |
126.90 |
126.90 |
+2.35 |
18 |
661 |
+5 |
Mar16 |
150722 |
128.75 |
128.75 |
128.75 |
128.75 |
+2.25 |
0 |
142 |
+0 |
May16 |
150722 |
130.30 |
130.30 |
130.30 |
130.30 |
+2.25 |
0 |
5 |
+0 |
Jul16 |
150722 |
130.30 |
130.30 |
130.30 |
130.30 |
+2.25 |
|
|
|
Total Volume and Open Interest |
677 |
12,295 |
+38 |
Sugar #11(ICE) |
Oct15 |
150722 |
11.49 |
11.55 |
11.37 |
11.38 |
-0.04 |
90,767 |
454,789 |
+3,313 |
Mar16 |
150722 |
12.95 |
12.98 |
12.78 |
12.80 |
-0.10 |
30,594 |
205,647 |
+4,692 |
May16 |
150722 |
13.07 |
13.08 |
12.91 |
12.92 |
-0.10 |
11,093 |
43,124 |
+735 |
Jul16 |
150722 |
13.15 |
13.16 |
13.00 |
13.01 |
-0.09 |
7,799 |
41,690 |
+333 |
Oct16 |
150722 |
13.40 |
13.42 |
13.25 |
13.26 |
-0.10 |
3,719 |
31,123 |
-983 |
Mar17 |
150722 |
14.06 |
14.06 |
13.91 |
13.92 |
-0.09 |
1,188 |
14,958 |
+465 |
May17 |
150722 |
14.14 |
14.14 |
14.05 |
14.06 |
-0.07 |
214 |
2,492 |
+148 |
Jul17 |
150722 |
14.23 |
14.23 |
14.14 |
14.14 |
-0.07 |
116 |
2,680 |
+1 |
Total Volume and Open Interest |
145,684 |
800,960 |
+8,722 |
London Cocoa(LCE) |
Sep15 |
150722 |
2219 |
2226 |
2163 |
2180 |
-43 |
5,557 |
84,899 |
-1,015 |
Dec15 |
150722 |
2212 |
2220 |
2159 |
2177 |
-41 |
5,321 |
70,536 |
+1,292 |
Mar16 |
150722 |
2197 |
2203 |
2143 |
2159 |
-42 |
3,061 |
59,884 |
+1,363 |
May16 |
150722 |
2195 |
2196 |
2140 |
2155 |
-42 |
720 |
18,235 |
+54 |
Jul16 |
150722 |
2186 |
2187 |
2143 |
2151 |
-41 |
228 |
25,117 |
-7 |
Sep16 |
150722 |
2177 |
2178 |
2137 |
2143 |
-41 |
59 |
13,358 |
-13 |
Dec16 |
150722 |
2157 |
2157 |
2125 |
2125 |
-41 |
27 |
1,970 |
+16 |
Total Volume and Open Interest |
14,973 |
276,767 |
+1,690 |
London Sugar(LCE) |
Oct15 |
150722 |
349.80 |
351.50 |
347.60 |
348.00 |
-0.30 |
6,067 |
39,662 |
-271 |
Dec15 |
150722 |
347.50 |
348.40 |
344.50 |
345.20 |
-1.10 |
1,608 |
17,301 |
+250 |
Mar16 |
150722 |
351.00 |
351.60 |
348.30 |
348.80 |
-1.20 |
972 |
16,079 |
+556 |
May16 |
150722 |
354.60 |
354.80 |
352.60 |
352.80 |
-0.80 |
307 |
5,291 |
+240 |
Aug16 |
150722 |
359.50 |
359.50 |
358.00 |
358.20 |
-0.80 |
404 |
2,496 |
+119 |
Total Volume and Open Interest |
9,643 |
82,172 |
+983 |
Cotton(ICE) |
Oct15 |
150722 |
65.34 |
65.72 |
65.04 |
65.64 |
+0.24 |
41 |
423 |
+10 |
Dec15 |
150722 |
64.25 |
64.96 |
63.94 |
64.54 |
+0.30 |
15,254 |
146,491 |
-816 |
Mar16 |
150722 |
64.17 |
64.72 |
63.88 |
64.39 |
+0.22 |
1,703 |
22,258 |
+308 |
May16 |
150722 |
64.26 |
64.78 |
64.10 |
64.51 |
+0.16 |
262 |
2,263 |
+119 |
Jul16 |
150722 |
64.54 |
65.00 |
64.40 |
64.74 |
+0.14 |
109 |
3,731 |
+75 |
Oct16 |
150722 |
64.79 |
64.79 |
64.79 |
64.79 |
+0.01 |
1 |
4 |
+0 |
Total Volume and Open Interest |
17,385 |
176,785 |
-297 |
Lumber(CME) |
Sep15 |
150722 |
267.1 |
271.7 |
264.7 |
265.1 |
-1.4 |
439 |
3,303 |
+78 |
Nov15 |
150722 |
266.3 |
269.0 |
264.5 |
264.6 |
-1.3 |
80 |
849 |
+47 |
Jan16 |
150722 |
272.2 |
273.9 |
272.2 |
272.2 |
-0.9 |
3 |
90 |
+0 |
Mar16 |
150722 |
280.0 |
280.0 |
278.8 |
278.8 |
-0.8 |
0 |
20 |
+0 |
Total Volume and Open Interest |
522 |
4,263 |
+125 |
Crude Oil(NYM) |
Sep15 |
150722 |
50.71 |
50.71 |
49.04 |
49.19 |
-1.67 |
288,564 |
505,887 |
+14,432 |
Oct15 |
150722 |
51.14 |
51.14 |
49.54 |
49.67 |
-1.63 |
42,288 |
167,842 |
-373 |
Nov15 |
150722 |
51.72 |
51.75 |
50.20 |
50.34 |
-1.59 |
22,063 |
81,927 |
+1,424 |
Dec15 |
150722 |
52.42 |
52.42 |
50.83 |
51.03 |
-1.54 |
51,258 |
236,156 |
-1,771 |
Jan16 |
150722 |
52.83 |
52.94 |
51.46 |
51.66 |
-1.49 |
14,079 |
72,013 |
+1,058 |
Feb16 |
150722 |
53.28 |
53.42 |
52.02 |
52.19 |
-1.44 |
4,323 |
36,998 |
+198 |
Mar16 |
150722 |
53.68 |
53.88 |
52.53 |
52.68 |
-1.39 |
8,465 |
63,345 |
+787 |
Apr16 |
150722 |
53.96 |
54.25 |
53.07 |
53.14 |
-1.34 |
2,078 |
21,717 |
-23 |
May16 |
150722 |
54.47 |
54.63 |
53.45 |
53.56 |
-1.30 |
1,455 |
20,465 |
+221 |
Jun16 |
150722 |
54.77 |
55.14 |
53.79 |
53.95 |
-1.27 |
13,539 |
80,551 |
-1,676 |
Jul16 |
150722 |
55.22 |
55.22 |
54.26 |
54.26 |
-1.24 |
1,024 |
17,778 |
-249 |
Aug16 |
150722 |
55.00 |
55.00 |
54.51 |
54.56 |
-1.21 |
514 |
14,339 |
-62 |
Sep16 |
150722 |
55.63 |
55.63 |
54.88 |
54.88 |
-1.18 |
757 |
35,394 |
-155 |
Oct16 |
150722 |
55.87 |
55.87 |
55.22 |
55.22 |
-1.15 |
444 |
14,694 |
+140 |
Nov16 |
150722 |
55.58 |
55.58 |
55.58 |
55.58 |
-1.12 |
575 |
15,400 |
-48 |
Dec16 |
150722 |
56.76 |
56.99 |
55.80 |
55.93 |
-1.09 |
18,648 |
127,569 |
+759 |
Total Volume and Open Interest |
576,555 |
1,668,089 |
-18,035 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
Sep15 |
150722 |
50.650 |
50.675 |
49.050 |
49.200 |
-1.650 |
4,926 |
4,165 |
+132 |
Oct15 |
150722 |
51.050 |
51.050 |
49.550 |
49.675 |
-1.625 |
273 |
742 |
+148 |
Nov15 |
150722 |
51.700 |
51.700 |
50.200 |
50.350 |
-1.575 |
186 |
897 |
-5 |
Dec15 |
150722 |
51.975 |
52.175 |
50.975 |
51.025 |
-1.550 |
140 |
971 |
+25 |
Jan16 |
150722 |
52.100 |
52.100 |
51.650 |
51.650 |
-1.500 |
1 |
15 |
+1 |
Feb16 |
150722 |
52.200 |
52.200 |
52.200 |
52.200 |
-1.425 |
0 |
10 |
+0 |
Mar16 |
150722 |
52.675 |
52.675 |
52.675 |
52.675 |
-1.400 |
0 |
11 |
+0 |
Apr16 |
150722 |
53.150 |
53.150 |
53.150 |
53.150 |
-1.325 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,526 |
6,883 |
-3,131 |
NY Harbor ULSD(NYM) |
Aug15 |
150722 |
167.84 |
168.65 |
166.22 |
167.17 |
-0.67 |
41,648 |
43,552 |
-7,444 |
Sep15 |
150722 |
168.88 |
169.49 |
167.29 |
167.93 |
-1.06 |
39,630 |
91,271 |
+2,565 |
Oct15 |
150722 |
170.69 |
171.05 |
168.93 |
169.33 |
-1.43 |
18,686 |
49,111 |
-1,882 |
Nov15 |
150722 |
171.58 |
172.78 |
170.65 |
171.01 |
-1.69 |
10,205 |
32,369 |
+41 |
Dec15 |
150722 |
173.75 |
174.67 |
172.35 |
172.72 |
-1.89 |
13,588 |
49,292 |
+264 |
Jan16 |
150722 |
175.91 |
176.14 |
173.98 |
174.34 |
-2.05 |
7,999 |
25,028 |
+1,643 |
Feb16 |
150722 |
176.26 |
177.03 |
174.93 |
175.12 |
-2.12 |
1,717 |
14,923 |
+435 |
Mar16 |
150722 |
175.93 |
176.74 |
174.52 |
174.94 |
-2.21 |
1,251 |
20,803 |
+307 |
Apr16 |
150722 |
175.35 |
176.10 |
173.99 |
174.09 |
-2.26 |
831 |
10,843 |
+248 |
May16 |
150722 |
175.60 |
176.00 |
174.45 |
174.45 |
-2.29 |
292 |
5,551 |
+12 |
Jun16 |
150722 |
176.00 |
177.50 |
174.99 |
175.33 |
-2.28 |
1,475 |
17,778 |
+374 |
Jul16 |
150722 |
177.38 |
177.38 |
176.73 |
176.73 |
-2.25 |
161 |
2,478 |
-100 |
Aug16 |
150722 |
179.00 |
179.00 |
178.21 |
178.21 |
-2.25 |
58 |
3,493 |
+30 |
Sep16 |
150722 |
181.00 |
181.00 |
179.73 |
179.73 |
-2.20 |
18 |
3,095 |
+2 |
Total Volume and Open Interest |
138,102 |
391,822 |
-3,200 |
RBOB Gasoline(NYM) |
Aug15 |
150722 |
191.65 |
191.65 |
185.87 |
186.76 |
-5.33 |
38,882 |
43,727 |
-5,719 |
Sep15 |
150722 |
187.15 |
187.23 |
181.42 |
182.31 |
-5.14 |
37,477 |
110,380 |
+4,077 |
Oct15 |
150722 |
166.43 |
166.43 |
161.97 |
162.88 |
-4.42 |
17,635 |
48,052 |
+1,974 |
Nov15 |
150722 |
159.38 |
159.59 |
156.21 |
156.92 |
-4.03 |
13,048 |
37,625 |
+0 |
Dec15 |
150722 |
156.41 |
156.41 |
152.90 |
153.69 |
-3.86 |
12,291 |
46,912 |
-725 |
Jan16 |
150722 |
155.18 |
155.36 |
152.55 |
153.07 |
-3.62 |
2,219 |
16,466 |
+439 |
Feb16 |
150722 |
155.51 |
156.02 |
153.66 |
153.94 |
-3.44 |
847 |
8,040 |
+69 |
Mar16 |
150722 |
157.56 |
157.70 |
155.22 |
155.76 |
-3.30 |
693 |
10,356 |
+73 |
Apr16 |
150722 |
176.14 |
176.58 |
175.66 |
175.66 |
-3.05 |
483 |
6,435 |
+6 |
May16 |
150722 |
177.14 |
177.14 |
176.08 |
176.51 |
-2.88 |
305 |
7,226 |
+47 |
Total Volume and Open Interest |
125,180 |
368,178 |
+166 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150722 |
186.76 |
186.76 |
186.76 |
186.76 |
-5.33 |
0 |
1 |
+0 |
Sep15 |
150722 |
182.31 |
182.31 |
182.31 |
182.31 |
-5.14 |
|
|
|
Oct15 |
150722 |
162.88 |
162.88 |
162.88 |
162.88 |
-4.42 |
|
|
|
Nov15 |
150722 |
156.92 |
156.92 |
156.92 |
156.92 |
-4.03 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150722 |
2.890 |
2.915 |
2.841 |
2.897 |
+0.015 |
141,069 |
85,976 |
-7,470 |
Sep15 |
150722 |
2.897 |
2.921 |
2.851 |
2.908 |
+0.018 |
75,351 |
259,100 |
+3,771 |
Oct15 |
150722 |
2.915 |
2.946 |
2.880 |
2.937 |
+0.020 |
30,368 |
137,999 |
-800 |
Nov15 |
150722 |
3.026 |
3.049 |
2.990 |
3.040 |
+0.015 |
21,248 |
100,597 |
+2,044 |
Dec15 |
150722 |
3.187 |
3.214 |
3.160 |
3.205 |
+0.011 |
11,926 |
74,112 |
+600 |
Jan16 |
150722 |
3.293 |
3.322 |
3.268 |
3.313 |
+0.012 |
13,147 |
89,408 |
+282 |
Feb16 |
150722 |
3.291 |
3.312 |
3.265 |
3.307 |
+0.010 |
2,909 |
19,909 |
-69 |
Mar16 |
150722 |
3.246 |
3.271 |
3.220 |
3.261 |
+0.009 |
5,260 |
47,740 |
+170 |
Apr16 |
150722 |
3.074 |
3.105 |
3.069 |
3.094 |
+0.003 |
4,683 |
48,751 |
+565 |
May16 |
150722 |
3.090 |
3.096 |
3.066 |
3.088 |
+0.001 |
1,208 |
19,419 |
+617 |
Jun16 |
150722 |
3.109 |
3.125 |
3.089 |
3.114 |
+0.001 |
410 |
15,999 |
+237 |
Jul16 |
150722 |
3.145 |
3.147 |
3.119 |
3.142 |
unch |
838 |
13,130 |
+377 |
Aug16 |
150722 |
3.151 |
3.155 |
3.130 |
3.155 |
+0.001 |
221 |
12,128 |
+129 |
Sep16 |
150722 |
3.146 |
3.153 |
3.130 |
3.150 |
+0.001 |
113 |
7,335 |
-9 |
Oct16 |
150722 |
3.160 |
3.185 |
3.154 |
3.180 |
+0.001 |
1,220 |
15,019 |
+402 |
Nov16 |
150722 |
3.249 |
3.257 |
3.246 |
3.257 |
unch |
28 |
5,299 |
+0 |
Total Volume and Open Interest |
310,884 |
1,009,146 |
+1,092 |
Brent Crude Oil(ICE) |
Sep15 |
150722 |
56.88 |
56.90 |
55.92 |
56.13 |
-0.91 |
161,060 |
332,513 |
-6,358 |
Oct15 |
150722 |
57.31 |
57.31 |
56.28 |
56.49 |
-0.96 |
62,425 |
244,084 |
+439 |
Nov15 |
150722 |
57.76 |
57.86 |
56.81 |
57.02 |
-0.98 |
24,947 |
136,724 |
+164 |
Dec15 |
150722 |
58.37 |
58.45 |
57.34 |
57.58 |
-0.98 |
58,399 |
276,995 |
+564 |
Jan16 |
150722 |
58.91 |
58.98 |
57.86 |
58.10 |
-0.96 |
8,028 |
83,134 |
+872 |
Feb16 |
150722 |
59.30 |
59.43 |
58.30 |
58.55 |
-0.93 |
6,439 |
63,703 |
+180 |
Mar16 |
150722 |
59.35 |
59.75 |
58.68 |
58.94 |
-0.89 |
10,634 |
84,149 |
+152 |
Apr16 |
150722 |
59.82 |
60.16 |
59.09 |
59.36 |
-0.85 |
4,208 |
47,162 |
+655 |
May16 |
150722 |
60.20 |
60.54 |
59.50 |
59.77 |
-0.81 |
2,641 |
34,793 |
-127 |
Jun16 |
150722 |
60.60 |
60.96 |
59.88 |
60.15 |
-0.78 |
15,936 |
82,256 |
+1,123 |
Jul16 |
150722 |
60.50 |
60.50 |
60.50 |
60.50 |
-0.76 |
1,635 |
23,771 |
-27 |
Aug16 |
150722 |
61.26 |
61.26 |
60.85 |
60.85 |
-0.74 |
1,486 |
22,272 |
-310 |
Sep16 |
150722 |
61.21 |
61.21 |
61.21 |
61.21 |
-0.74 |
3,066 |
31,170 |
+544 |
Oct16 |
150722 |
61.57 |
61.57 |
61.57 |
61.57 |
-0.73 |
859 |
14,802 |
-221 |
Total Volume and Open Interest |
388,547 |
1,797,417 |
-1,338 |
Gas Oil(ICE) |
Aug15 |
150722 |
512.25 |
515.25 |
508.50 |
514.50 |
+3.25 |
39,762 |
141,660 |
-4,582 |
Sep15 |
150722 |
516.75 |
519.50 |
513.00 |
518.50 |
+2.75 |
40,055 |
141,886 |
+1,168 |
Oct15 |
150722 |
521.50 |
525.75 |
519.75 |
525.00 |
+2.50 |
13,402 |
135,739 |
+203 |
Nov15 |
150722 |
525.50 |
529.25 |
523.00 |
528.50 |
+2.25 |
9,071 |
60,310 |
+169 |
Dec15 |
150722 |
529.25 |
532.00 |
525.00 |
531.00 |
+1.75 |
15,424 |
103,987 |
+1,493 |
Jan16 |
150722 |
531.75 |
535.25 |
530.50 |
534.75 |
+1.75 |
2,895 |
30,615 |
+366 |
Feb16 |
150722 |
535.50 |
538.50 |
533.25 |
538.50 |
+1.50 |
1,558 |
21,912 |
+356 |
Mar16 |
150722 |
539.25 |
541.75 |
535.25 |
541.75 |
+1.75 |
1,063 |
24,402 |
+17 |
Apr16 |
150722 |
541.75 |
544.25 |
538.75 |
544.25 |
+1.75 |
407 |
15,407 |
+72 |
May16 |
150722 |
545.25 |
547.50 |
542.25 |
547.50 |
+1.50 |
629 |
9,523 |
+149 |
Total Volume and Open Interest |
131,520 |
821,493 |
+232 |
Ethanol(CBOT) |
Aug15 |
150722 |
1.507 |
1.535 |
1.498 |
1.532 |
+0.014 |
228 |
1,529 |
-133 |
Sep15 |
150722 |
1.498 |
1.533 |
1.498 |
1.529 |
+0.009 |
131 |
1,118 |
+51 |
Oct15 |
150722 |
1.505 |
1.525 |
1.505 |
1.524 |
+0.007 |
59 |
629 |
+25 |
Nov15 |
150722 |
1.515 |
1.523 |
1.515 |
1.520 |
+0.008 |
23 |
609 |
+1 |
Dec15 |
150722 |
1.508 |
1.515 |
1.508 |
1.514 |
+0.008 |
67 |
1,111 |
+14 |
Jan16 |
150722 |
1.495 |
1.508 |
1.490 |
1.508 |
+0.008 |
74 |
530 |
+0 |
Feb16 |
150722 |
1.502 |
1.512 |
1.502 |
1.512 |
+0.008 |
5 |
197 |
+0 |
Mar16 |
150722 |
1.516 |
1.525 |
1.516 |
1.525 |
+0.006 |
3 |
263 |
-3 |
Total Volume and Open Interest |
645 |
6,254 |
-42 |
WTI Crude Oil(ICE) |
Sep15 |
150722 |
50.56 |
50.57 |
49.06 |
49.19 |
-1.67 |
45,028 |
86,963 |
+2,870 |
Oct15 |
150722 |
50.63 |
51.01 |
49.56 |
49.67 |
-1.63 |
17,830 |
38,736 |
+80 |
Nov15 |
150722 |
51.30 |
51.63 |
50.23 |
50.34 |
-1.59 |
8,386 |
18,585 |
+226 |
Dec15 |
150722 |
52.22 |
52.32 |
50.90 |
51.03 |
-1.54 |
16,701 |
80,519 |
-928 |
Jan16 |
150722 |
52.60 |
52.94 |
51.55 |
51.66 |
-1.49 |
4,437 |
10,757 |
-596 |
Feb16 |
150722 |
53.11 |
53.38 |
52.19 |
52.19 |
-1.44 |
1,175 |
3,273 |
+3 |
Mar16 |
150722 |
53.59 |
53.82 |
52.62 |
52.68 |
-1.39 |
1,291 |
13,563 |
+232 |
Apr16 |
150722 |
53.94 |
54.22 |
53.14 |
53.14 |
-1.34 |
528 |
3,614 |
-59 |
May16 |
150722 |
54.52 |
54.67 |
53.56 |
53.56 |
-1.30 |
307 |
3,360 |
+24 |
Jun16 |
150722 |
54.91 |
55.12 |
53.95 |
53.95 |
-1.27 |
1,751 |
18,762 |
-346 |
Jul16 |
150722 |
54.26 |
54.26 |
54.26 |
54.26 |
-1.24 |
52 |
1,392 |
+16 |
Aug16 |
150722 |
54.56 |
54.56 |
54.56 |
54.56 |
-1.21 |
6 |
2,003 |
-3 |
Sep16 |
150722 |
54.88 |
54.88 |
54.88 |
54.88 |
-1.18 |
21 |
3,561 |
+1 |
Oct16 |
150722 |
55.22 |
55.22 |
55.22 |
55.22 |
-1.15 |
5 |
1,161 |
+0 |
Nov16 |
150722 |
55.58 |
55.58 |
55.58 |
55.58 |
-1.12 |
1 |
1,317 |
+1 |
Dec16 |
150722 |
56.80 |
56.91 |
55.83 |
55.93 |
-1.09 |
2,581 |
45,762 |
+61 |
Total Volume and Open Interest |
100,598 |
368,365 |
-19,533 |
US Dollar Index(ICE) |
Sep15 |
150722 |
97.450 |
97.940 |
97.215 |
97.723 |
+0.298 |
26,102 |
91,662 |
+1,321 |
Dec15 |
150722 |
97.775 |
98.225 |
97.540 |
98.040 |
+0.300 |
467 |
4,221 |
+68 |
Mar16 |
150722 |
98.195 |
98.325 |
97.840 |
98.325 |
+0.300 |
17 |
351 |
+13 |
Total Volume and Open Interest |
26,587 |
96,273 |
+1,403 |
Australian Dollar(CME) |
Sep15 |
150722 |
74.00 |
74.17 |
73.38 |
73.50 |
-0.52 |
67,086 |
158,266 |
+235 |
Dec15 |
150722 |
73.66 |
73.80 |
73.06 |
73.15 |
-0.52 |
143 |
228 |
-61 |
Mar16 |
150722 |
73.18 |
73.44 |
72.85 |
72.85 |
-0.52 |
1 |
15 |
+1 |
Total Volume and Open Interest |
67,230 |
158,518 |
+175 |
British Pound(CME) |
Sep15 |
150722 |
155.50 |
156.42 |
155.45 |
155.93 |
+0.45 |
55,727 |
165,354 |
+5,324 |
Dec15 |
150722 |
155.56 |
156.27 |
155.38 |
155.84 |
+0.45 |
45 |
221 |
+7 |
Mar16 |
150722 |
155.77 |
156.00 |
155.77 |
155.77 |
+0.45 |
0 |
31 |
+0 |
Total Volume and Open Interest |
55,772 |
165,628 |
+5,331 |
Canadian Dollar(CME) |
Sep15 |
150722 |
77.19 |
77.26 |
76.57 |
76.72 |
-0.40 |
46,030 |
142,443 |
+5,359 |
Dec15 |
150722 |
77.17 |
77.22 |
76.56 |
76.69 |
-0.40 |
211 |
5,292 |
+128 |
Mar16 |
150722 |
76.68 |
77.13 |
76.64 |
76.69 |
-0.40 |
0 |
724 |
+0 |
Jun16 |
150722 |
76.72 |
76.72 |
76.70 |
76.72 |
-0.40 |
0 |
131 |
+0 |
Total Volume and Open Interest |
46,241 |
148,642 |
+5,487 |
Japanese Yen(CME) |
Sep15 |
150722 |
80.76 |
80.97 |
80.58 |
80.64 |
-0.08 |
50,747 |
246,847 |
+1,276 |
Dec15 |
150722 |
80.91 |
81.08 |
80.71 |
80.76 |
-0.09 |
230 |
2,012 |
-28 |
Mar16 |
150722 |
80.97 |
81.27 |
80.96 |
80.97 |
-0.08 |
0 |
103 |
+0 |
Total Volume and Open Interest |
50,979 |
249,071 |
+1,248 |
Swiss Franc(CME) |
Sep15 |
150722 |
104.49 |
104.76 |
103.99 |
104.19 |
-0.35 |
14,130 |
26,291 |
+1,179 |
Dec15 |
150722 |
104.95 |
105.11 |
104.38 |
104.56 |
-0.35 |
3 |
367 |
+3 |
Mar16 |
150722 |
105.01 |
105.01 |
105.01 |
105.01 |
-0.36 |
0 |
19 |
+0 |
Total Volume and Open Interest |
14,133 |
26,682 |
+1,182 |
EuroFX(CME) |
Sep15 |
150722 |
109.46 |
109.75 |
108.77 |
109.12 |
-0.38 |
131,930 |
359,542 |
-17 |
Dec15 |
150722 |
109.75 |
109.90 |
108.94 |
109.29 |
-0.38 |
1,965 |
4,457 |
+672 |
Mar16 |
150722 |
109.88 |
110.08 |
109.20 |
109.51 |
-0.38 |
51 |
395 |
-6 |
Total Volume and Open Interest |
133,947 |
364,556 |
+650 |
Mexican Peso(CME) |
Aug15 |
150722 |
619.00 |
619.00 |
619.00 |
619.00 |
-4.75 |
|
|
|
Sep15 |
150722 |
622.00 |
622.75 |
616.50 |
617.75 |
-4.75 |
23,941 |
140,980 |
-1,000 |
Total Volume and Open Interest |
24,341 |
189,708 |
-1,000 |
Brazilian Real(CME) |
Aug15 |
150722 |
312.50 |
312.55 |
308.10 |
309.05 |
-4.70 |
463 |
2,696 |
-11 |
Sep15 |
150722 |
308.80 |
309.45 |
305.20 |
305.90 |
-4.65 |
912 |
10,961 |
+473 |
Oct15 |
150722 |
302.75 |
302.75 |
302.75 |
302.75 |
-4.70 |
0 |
1 |
+0 |
Nov15 |
150722 |
300.15 |
300.15 |
300.15 |
300.15 |
-4.85 |
|
|
|
Total Volume and Open Interest |
1,375 |
22,810 |
+462 |
30-Year T-Bonds(CBOT) |
Sep15 |
150722 |
152~190 |
153~150 |
152~120 |
153~060 |
+0~280 |
196,137 |
502,914 |
+6,448 |
Dec15 |
150722 |
151~040 |
152~000 |
151~020 |
151~240 |
+0~280 |
194 |
511 |
+162 |
Mar16 |
150722 |
150~220 |
150~220 |
150~220 |
150~220 |
+0~280 |
|
|
|
Total Volume and Open Interest |
196,331 |
503,425 |
+6,610 |
10-Year T-Notes(CBOT) |
Sep15 |
150722 |
126~085 |
126~155 |
126~050 |
126~100 |
+0~035 |
769,583 |
2,708,469 |
+2,374 |
Dec15 |
150722 |
125~160 |
125~220 |
125~120 |
125~160 |
+0~040 |
3,401 |
7,811 |
+2,208 |
Mar16 |
150722 |
125~000 |
125~000 |
125~000 |
125~000 |
+0~040 |
|
|
|
Total Volume and Open Interest |
772,984 |
2,716,280 |
+4,582 |
5-Year T-Notes(CBOT) |
Sep15 |
150722 |
119~076 |
119~096 |
119~036 |
119~050 |
-0~010 |
462,260 |
2,230,844 |
+53,634 |
Dec15 |
150722 |
118~210 |
118~216 |
118~162 |
118~170 |
-0~002 |
2 |
780 |
+2 |
Mar16 |
150722 |
118~170 |
118~170 |
118~170 |
118~170 |
-0~002 |
|
|
|
Total Volume and Open Interest |
462,262 |
2,231,624 |
+53,636 |
2 Year T-Notes(CBOT) |
Sep15 |
150722 |
109~134 |
109~140 |
109~112 |
109~116 |
-0~014 |
136,007 |
1,279,727 |
-5,828 |
Dec15 |
150722 |
109~010 |
109~010 |
108~316 |
108~316 |
-0~014 |
0 |
1,758 |
+0 |
Mar16 |
150722 |
108~316 |
108~316 |
108~316 |
108~316 |
-0~014 |
|
|
|
Total Volume and Open Interest |
136,007 |
1,281,485 |
-5,828 |
Eurodollars(CME) |
Sep15 |
150722 |
99.625 |
99.630 |
99.620 |
99.625 |
+0.005 |
199,942 |
1,212,052 |
-8,035 |
Dec15 |
150722 |
99.450 |
99.455 |
99.435 |
99.440 |
-0.005 |
187,477 |
1,266,043 |
-11,912 |
Mar16 |
150722 |
99.265 |
99.270 |
99.240 |
99.245 |
-0.015 |
135,083 |
1,024,844 |
-12,523 |
Jun16 |
150722 |
99.060 |
99.065 |
99.030 |
99.035 |
-0.020 |
119,276 |
1,006,231 |
-11,365 |
Sep16 |
150722 |
98.845 |
98.850 |
98.805 |
98.815 |
-0.020 |
150,581 |
971,483 |
-1,737 |
Dec16 |
150722 |
98.640 |
98.640 |
98.590 |
98.600 |
-0.020 |
158,229 |
1,255,122 |
-2,617 |
Mar17 |
150722 |
98.455 |
98.460 |
98.415 |
98.420 |
-0.020 |
99,005 |
719,125 |
+614 |
Jun17 |
150722 |
98.280 |
98.285 |
98.240 |
98.245 |
-0.020 |
83,198 |
672,222 |
+4,290 |
Sep17 |
150722 |
98.130 |
98.135 |
98.090 |
98.095 |
-0.015 |
79,902 |
594,596 |
-410 |
Dec17 |
150722 |
97.985 |
97.985 |
97.945 |
97.955 |
-0.010 |
71,769 |
677,441 |
-868 |
Mar18 |
150722 |
97.855 |
97.870 |
97.825 |
97.840 |
-0.005 |
50,091 |
421,906 |
-3,669 |
Jun18 |
150722 |
97.735 |
97.755 |
97.715 |
97.725 |
unch |
48,115 |
348,931 |
-1,236 |
Sep18 |
150722 |
97.625 |
97.645 |
97.610 |
97.620 |
+0.005 |
44,090 |
222,163 |
+1,534 |
Dec18 |
150722 |
97.520 |
97.540 |
97.500 |
97.515 |
+0.010 |
31,766 |
251,134 |
-1,616 |
Mar19 |
150722 |
97.415 |
97.450 |
97.415 |
97.425 |
+0.015 |
21,586 |
145,725 |
-1,778 |
Jun19 |
150722 |
97.330 |
97.360 |
97.320 |
97.335 |
+0.020 |
17,188 |
175,779 |
+814 |
Sep19 |
150722 |
97.245 |
97.275 |
97.230 |
97.250 |
+0.025 |
13,278 |
120,775 |
+610 |
Dec19 |
150722 |
97.145 |
97.195 |
97.145 |
97.165 |
+0.030 |
12,163 |
88,906 |
+74 |
Total Volume and Open Interest |
1,558,133 |
11,477,852 |
-46,286 |
Ultra T-Bond(CBOT) |
Sep15 |
150722 |
155~23 |
156~26 |
155~16 |
156~17 |
+1~04 |
62,331 |
612,796 |
-323 |
Dec15 |
150722 |
155~05 |
155~05 |
155~05 |
155~05 |
+1~04 |
|
|
|
Mar16 |
150722 |
155~00 |
155~00 |
155~00 |
155~00 |
+1~04 |
|
|
|
Total Volume and Open Interest |
62,331 |
612,796 |
-323 |
30 Day Federal Funds(CBOT) |
Jul15 |
150722 |
99.870 |
99.870 |
99.868 |
99.870 |
unch |
544 |
147,044 |
-424 |
Aug15 |
150722 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
6,409 |
132,067 |
-79 |
Sep15 |
150722 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
4,358 |
73,872 |
+664 |
Oct15 |
150722 |
99.775 |
99.775 |
99.770 |
99.770 |
unch |
9,555 |
135,567 |
+43 |
Nov15 |
150722 |
99.740 |
99.740 |
99.735 |
99.740 |
unch |
4,813 |
119,229 |
-1,291 |
Dec15 |
150722 |
99.680 |
99.680 |
99.675 |
99.680 |
unch |
4,728 |
59,783 |
-3,507 |
Total Volume and Open Interest |
46,529 |
892,012 |
-6,462 |
3-Mth Euro-Yen(CME) |
Sep15 |
150722 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150722 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150722 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150722 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150722 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150722 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar17 |
150722 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun17 |
150722 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep17 |
150722 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec17 |
150722 |
99.270 |
99.270 |
99.270 |
99.270 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150722 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
9 |
+0 |
Dec15 |
150722 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150722 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150722 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150722 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150722 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
12 |
+0 |
Mar17 |
150722 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun17 |
150722 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150722 |
147.41 |
147.54 |
147.31 |
147.46 |
+0.04 |
413 |
15,220 |
+218 |
Dec15 |
150722 |
146.88 |
146.88 |
146.88 |
146.88 |
+0.04 |
0 |
1 |
+0 |
Mar16 |
150722 |
146.32 |
146.32 |
146.32 |
146.32 |
+0.04 |
|
|
|
Total Volume and Open Interest |
413 |
15,221 |
+218 |
Euro-Bund(EUREX) |
Sep15 |
150722 |
153.00 |
153.30 |
152.67 |
153.21 |
+0.46 |
400,866 |
1,142,731 |
+1,248 |
Dec15 |
150722 |
153.03 |
153.41 |
153.02 |
153.34 |
+0.48 |
1,097 |
19,150 |
+554 |
Mar16 |
150722 |
154.34 |
154.34 |
154.34 |
154.34 |
+0.46 |
1 |
793 |
+1 |
Total Volume and Open Interest |
401,964 |
1,162,674 |
+1,803 |
Euro-Bobl(EUREX) |
Sep15 |
150722 |
129.89 |
130.02 |
129.83 |
129.97 |
+0.11 |
285,522 |
959,218 |
+4,246 |
Dec15 |
150722 |
128.16 |
128.16 |
128.16 |
128.16 |
+0.14 |
6 |
410 |
+1 |
Mar16 |
150722 |
128.16 |
128.16 |
128.16 |
128.16 |
+0.14 |
|
|
|
Total Volume and Open Interest |
285,528 |
959,628 |
+4,247 |
3-Mth Euribor(EUREX) |
Sep15 |
150722 |
100.020 |
100.020 |
100.015 |
100.015 |
-0.005 |
10 |
13,796 |
-9 |
Dec15 |
150722 |
100.015 |
100.020 |
100.015 |
100.015 |
unch |
12 |
31,421 |
+0 |
Mar16 |
150722 |
100.010 |
100.010 |
100.010 |
100.010 |
-0.005 |
300 |
4,751 |
+72 |
Total Volume and Open Interest |
635 |
81,163 |
+173 |
Long Gilt(LIFFE) |
Sep15 |
150722 |
115~16 |
115~32 |
115~12 |
115~28 |
+0~16 |
118,445 |
366,160 |
-4,748 |
Dec15 |
150722 |
115~01 |
115~01 |
115~01 |
115~01 |
+0~16 |
|
|
|
Total Volume and Open Interest |
118,445 |
366,160 |
-4,748 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150722 |
99.37 |
99.38 |
99.37 |
99.38 |
unch |
23,609 |
324,599 |
-1,368 |
Dec15 |
150722 |
99.25 |
99.27 |
99.24 |
99.25 |
-0.01 |
42,787 |
359,121 |
-7,927 |
Mar16 |
150722 |
99.11 |
99.13 |
99.09 |
99.10 |
-0.02 |
42,104 |
303,137 |
+151 |
Jun16 |
150722 |
98.95 |
98.97 |
98.93 |
98.94 |
-0.02 |
34,977 |
296,168 |
+8,738 |
Sep16 |
150722 |
98.77 |
98.81 |
98.75 |
98.76 |
-0.03 |
40,320 |
261,359 |
-3,459 |
Dec16 |
150722 |
98.60 |
98.64 |
98.58 |
98.59 |
-0.03 |
39,554 |
254,070 |
+703 |
Total Volume and Open Interest |
408,479 |
2,748,117 |
-10,964 |
3-Mth Euribor(LIFFE) |
Sep15 |
150722 |
100.015 |
100.020 |
100.015 |
100.015 |
-0.005 |
14,519 |
391,640 |
-2,053 |
Dec15 |
150722 |
100.015 |
100.015 |
100.005 |
100.010 |
-0.005 |
14,904 |
355,007 |
-2,696 |
Mar16 |
150722 |
100.015 |
100.015 |
100.000 |
100.010 |
unch |
12,271 |
292,245 |
+510 |
Total Volume and Open Interest |
295,400 |
3,199,851 |
+11,973 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150722 |
97.89 |
97.91 |
97.88 |
97.89 |
unch |
10,103 |
207,933 |
+6,266 |
Dec15 |
150722 |
97.92 |
97.96 |
97.92 |
97.93 |
unch |
15,226 |
184,241 |
-2,068 |
Mar16 |
150722 |
97.94 |
97.99 |
97.93 |
97.96 |
+0.01 |
12,326 |
141,113 |
+783 |
Jun16 |
150722 |
97.93 |
97.98 |
97.92 |
97.95 |
+0.02 |
8,115 |
123,007 |
-44 |
Sep16 |
150722 |
97.88 |
97.94 |
97.88 |
97.91 |
+0.02 |
4,859 |
70,580 |
-1,328 |
Dec16 |
150722 |
97.81 |
97.88 |
97.81 |
97.85 |
+0.03 |
1,823 |
58,566 |
-57 |
Mar17 |
150722 |
97.73 |
97.80 |
97.73 |
97.78 |
+0.04 |
798 |
39,588 |
-180 |
Jun17 |
150722 |
97.65 |
97.73 |
97.65 |
97.70 |
+0.04 |
409 |
27,697 |
-56 |
Sep17 |
150722 |
97.58 |
97.65 |
97.58 |
97.61 |
+0.05 |
159 |
7,763 |
-94 |
Dec17 |
150722 |
97.48 |
97.57 |
97.48 |
97.53 |
+0.06 |
101 |
2,829 |
+0 |
Total Volume and Open Interest |
54,320 |
867,313 |
+3,123 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150722 |
97.02 |
97.09 |
96.99 |
97.07 |
+0.04 |
82,211 |
650,312 |
+10,109 |
Dec15 |
150722 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.04 |
|
|
|
Total Volume and Open Interest |
82,211 |
650,312 |
+10,109 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150722 |
97.96 |
98.05 |
97.95 |
98.01 |
+0.04 |
108,586 |
604,543 |
-9,316 |
Dec15 |
150722 |
98.01 |
98.01 |
98.01 |
98.01 |
+0.04 |
|
|
|
Total Volume and Open Interest |
108,586 |
604,543 |
-9,316 |
Gold(CMX) |
Aug15 |
150722 |
1100.1 |
1102.3 |
1085.6 |
1091.5 |
-12.0 |
261,352 |
214,782 |
-12,197 |
Oct15 |
150722 |
1100.3 |
1102.6 |
1086.4 |
1092.0 |
-12.0 |
8,731 |
15,682 |
+1,475 |
Dec15 |
150722 |
1102.8 |
1103.3 |
1087.0 |
1092.6 |
-12.0 |
32,924 |
166,101 |
+4,394 |
Feb16 |
150722 |
1098.8 |
1098.8 |
1088.0 |
1093.6 |
-12.1 |
1,663 |
18,333 |
+0 |
Apr16 |
150722 |
1102.2 |
1102.2 |
1090.6 |
1094.8 |
-12.1 |
2,344 |
14,350 |
-783 |
Jun16 |
150722 |
1104.8 |
1104.8 |
1090.5 |
1096.0 |
-12.1 |
638 |
9,227 |
+93 |
Aug16 |
150722 |
1103.3 |
1103.3 |
1093.2 |
1097.5 |
-12.0 |
139 |
2,510 |
+17 |
Oct16 |
150722 |
1099.2 |
1099.2 |
1099.2 |
1099.2 |
-11.9 |
2 |
1,352 |
-1 |
Dec16 |
150722 |
1098.0 |
1102.0 |
1096.4 |
1101.0 |
-11.9 |
333 |
11,590 |
+54 |
Feb17 |
150722 |
1103.0 |
1103.0 |
1103.0 |
1103.0 |
-11.9 |
0 |
152 |
+0 |
Apr17 |
150722 |
1105.2 |
1105.2 |
1105.2 |
1105.2 |
-11.9 |
0 |
5 |
+0 |
Jun17 |
150722 |
1105.8 |
1107.5 |
1105.8 |
1107.5 |
-11.9 |
0 |
3,535 |
+0 |
Total Volume and Open Interest |
309,350 |
467,672 |
-6,659 |
Silver(CMX) |
Jul15 |
150722 |
1471.4 |
1471.4 |
1461.0 |
1471.4 |
-5.5 |
46 |
132 |
-5 |
Sep15 |
150722 |
1481.0 |
1486.5 |
1458.5 |
1473.0 |
-5.5 |
59,333 |
129,837 |
+1,280 |
Dec15 |
150722 |
1485.0 |
1491.5 |
1465.0 |
1478.3 |
-5.7 |
2,561 |
35,100 |
+189 |
Mar16 |
150722 |
1477.5 |
1493.0 |
1472.5 |
1483.5 |
-5.7 |
780 |
8,670 |
-5 |
May16 |
150722 |
1476.5 |
1487.5 |
1476.5 |
1486.6 |
-5.8 |
142 |
2,305 |
-2 |
Jul16 |
150722 |
1490.0 |
1491.0 |
1489.7 |
1489.7 |
-5.8 |
118 |
5,212 |
+6 |
Sep16 |
150722 |
1492.8 |
1492.8 |
1492.8 |
1492.8 |
-5.8 |
0 |
302 |
+0 |
Total Volume and Open Interest |
63,070 |
190,241 |
+1,469 |
Platinum(NYMEX) |
Jul15 |
150722 |
971.4 |
981.6 |
970.0 |
981.6 |
-4.4 |
70 |
69 |
-7 |
Oct15 |
150722 |
980.2 |
982.2 |
962.0 |
979.9 |
-4.4 |
15,627 |
76,358 |
-808 |
Jan16 |
150722 |
975.0 |
981.5 |
965.0 |
981.4 |
-4.6 |
310 |
4,390 |
+137 |
Apr16 |
150722 |
970.7 |
982.6 |
970.7 |
982.6 |
-4.9 |
5 |
49 |
-2 |
Total Volume and Open Interest |
16,050 |
80,913 |
-672 |
Palladium(NYMEX) |
Sep15 |
150722 |
626.10 |
629.90 |
612.35 |
626.75 |
-2.70 |
4,888 |
34,065 |
-384 |
Dec15 |
150722 |
615.55 |
629.45 |
615.25 |
627.30 |
-2.65 |
80 |
2,396 |
+51 |
Mar16 |
150722 |
628.20 |
628.20 |
628.20 |
628.20 |
-2.80 |
20 |
45 |
+20 |
Total Volume and Open Interest |
4,989 |
36,507 |
-315 |
Copper(CMX) |
Jul15 |
150722 |
245.00 |
245.00 |
243.15 |
243.15 |
-4.60 |
894 |
2,233 |
-1 |
Sep15 |
150722 |
247.45 |
248.15 |
242.25 |
242.80 |
-4.65 |
38,906 |
115,651 |
+865 |
Dec15 |
150722 |
248.40 |
248.95 |
243.30 |
243.75 |
-4.60 |
3,674 |
31,510 |
+512 |
Mar16 |
150722 |
248.35 |
248.35 |
244.35 |
244.70 |
-4.45 |
596 |
6,819 |
+352 |
May16 |
150722 |
248.00 |
248.00 |
245.40 |
245.45 |
-4.35 |
66 |
1,761 |
+10 |
Total Volume and Open Interest |
44,541 |
166,717 |
+1,740 |
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 |
150722 |
17816 |
17837 |
17728 |
17785 |
-81 |
81,454 |
95,237 |
+705 |
Dec15 |
150722 |
17720 |
17748 |
17648 |
17702 |
-79 |
10 |
253 |
+4 |
Mar16 |
150722 |
17620 |
17620 |
17620 |
17620 |
-79 |
0 |
3 |
+0 |
Jun16 |
150722 |
17538 |
17538 |
17538 |
17538 |
-79 |
0 |
1 |
+0 |
Total Volume and Open Interest |
81,464 |
95,494 |
+709 |
S & P 500(CME) |
Sep15 |
150722 |
2107.70 |
2111.50 |
2102.80 |
2107.90 |
-6.50 |
2,028 |
101,212 |
-271 |
Dec15 |
150722 |
2100.20 |
2100.20 |
2093.70 |
2100.20 |
-6.50 |
0 |
2,430 |
+5 |
Mar16 |
150722 |
2094.90 |
2094.90 |
2088.40 |
2094.90 |
-6.50 |
0 |
150 |
+0 |
Jun16 |
150722 |
2089.70 |
2089.70 |
2083.20 |
2089.70 |
-6.50 |
0 |
540 |
+0 |
Total Volume and Open Interest |
2,028 |
104,333 |
-266 |
S & P 500 E-Mini(Globex) |
Sep15 |
150722 |
2107.75 |
2112.00 |
2102.25 |
2108.00 |
-6.50 |
937,630 |
2,610,884 |
+18,055 |
Dec15 |
150722 |
2100.25 |
2104.00 |
2094.75 |
2100.25 |
-6.50 |
1,802 |
29,630 |
+218 |
Total Volume and Open Interest |
939,441 |
2,641,830 |
+18,275 |
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 |
150722 |
4618.00 |
4636.50 |
4588.80 |
4617.00 |
-49.50 |
169,781 |
328,075 |
-316 |
Dec15 |
150722 |
4612.00 |
4628.50 |
4583.00 |
4609.80 |
-49.50 |
61 |
223 |
+5 |
Total Volume and Open Interest |
169,842 |
328,343 |
-311 |
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 |
150722 |
12.50 |
12.95 |
12.50 |
12.95 |
+0.57 |
53,144 |
64,220 |
-10,091 |
Aug15 |
150722 |
14.25 |
14.85 |
14.10 |
14.18 |
-0.05 |
80,317 |
156,015 |
+6,232 |
Sep15 |
150722 |
15.25 |
15.75 |
15.24 |
15.33 |
+0.10 |
22,984 |
45,404 |
+2,713 |
Oct15 |
150722 |
16.00 |
16.39 |
16.00 |
16.08 |
+0.10 |
9,356 |
33,675 |
+196 |
Total Volume and Open Interest |
177,731 |
362,396 |
+439 |
Russell 2000(ICE) |
Sep15 |
150722 |
1247.20 |
1258.60 |
1244.40 |
1256.10 |
+4.50 |
68,899 |
345,710 |
-2,333 |
Dec15 |
150722 |
1243.00 |
1251.70 |
1242.80 |
1251.70 |
+4.40 |
0 |
9 |
+0 |
Mar16 |
150722 |
1247.20 |
1247.20 |
1247.20 |
1247.20 |
+4.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
68,899 |
345,720 |
-2,333 |
Nikkei 225(CME) |
Sep15 |
150722 |
20680 |
20705 |
20550 |
20670 |
-80 |
4,367 |
57,637 |
+232 |
Dec15 |
150722 |
20625 |
20655 |
20545 |
20655 |
-85 |
3 |
38 |
+0 |
Total Volume and Open Interest |
4,370 |
57,675 |
+232 |
Nikkei 225(SGX) |
Sep15 |
150722 |
20820 |
20830 |
20545 |
20545 |
-285 |
15,894 |
255,995 |
+722 |
Dec15 |
150722 |
20720 |
20720 |
20450 |
20450 |
-285 |
18 |
14,924 |
+1 |
Mar16 |
150722 |
20430 |
20430 |
20430 |
20430 |
-285 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,932 |
277,111 |
+743 |
CAC 40(EURONEXT) |
Aug15 |
150722 |
5095.0 |
5103.5 |
5067.0 |
5083.5 |
-23.5 |
67,299 |
217,507 |
+6,364 |
Sep15 |
150722 |
5090.0 |
5101.0 |
5070.0 |
5084.0 |
-23.0 |
7,762 |
14,481 |
+7,371 |
Oct15 |
150722 |
5074.5 |
5074.5 |
5074.5 |
5074.5 |
-23.5 |
|
|
|
Total Volume and Open Interest |
75,061 |
232,084 |
+13,735 |
Hang Seng Index(HKFE) |
Jul15 |
150722 |
25500 |
25528 |
25140 |
25233 |
-283 |
48,955 |
95,313 |
-89 |
Aug15 |
150722 |
25456 |
25470 |
25090 |
25176 |
-292 |
1,165 |
5,679 |
+531 |
Sep15 |
150722 |
25379 |
25380 |
25001 |
25084 |
-294 |
379 |
6,815 |
-3 |
Total Volume and Open Interest |
50,725 |
110,669 |
+568 |
DAX(EUREX) |
Sep15 |
150722 |
11567.0 |
11595.5 |
11480.0 |
11521.5 |
-88.0 |
56,508 |
158,810 |
+2,583 |
Dec15 |
150722 |
11573.5 |
11589.0 |
11495.0 |
11526.0 |
-87.5 |
219 |
3,565 |
-20 |
Mar16 |
150722 |
11554.5 |
11574.5 |
11540.0 |
11540.0 |
-88.0 |
14 |
94 |
+2 |
Total Volume and Open Interest |
56,741 |
162,469 |
+2,565 |
FT-SE 100(EURONEXT) |
Sep15 |
150722 |
6692.00 |
6692.50 |
6598.50 |
6614.00 |
-97.50 |
51,000 |
544,425 |
+732 |
Dec15 |
150722 |
6641.00 |
6641.00 |
6588.50 |
6588.50 |
-97.50 |
6 |
2,504 |
-17 |
Mar16 |
150722 |
6538.50 |
6538.50 |
6538.50 |
6538.50 |
-97.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
51,006 |
546,936 |
+715 |
SPI 200(SFE) |
Sep15 |
150722 |
5648.0 |
5655.0 |
5544.0 |
5552.0 |
-94.0 |
17,656 |
224,091 |
-50 |
Dec15 |
150722 |
5638.0 |
5638.0 |
5542.0 |
5542.0 |
-95.0 |
11 |
2,621 |
-2 |
Mar16 |
150722 |
5492.0 |
5492.0 |
5492.0 |
5492.0 |
-95.0 |
0 |
1,348 |
+0 |
Total Volume and Open Interest |
17,843 |
229,659 |
+87 |
FTSE MIB(ISE) |
Sep15 |
150722 |
23620.00 |
23820.00 |
23550.00 |
23720.00 |
-13.00 |
22,923 |
58,947 |
+2,336 |
Dec15 |
150722 |
23520.00 |
23720.00 |
23500.00 |
23638.00 |
-15.00 |
16 |
251 |
-1 |
Mar16 |
150722 |
23690.00 |
23690.00 |
23690.00 |
23690.00 |
-15.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,939 |
59,199 |
+2,335 |
KOSPI 200(KFE) |
Sep15 |
150722 |
249.75 |
249.85 |
246.85 |
247.60 |
-2.20 |
103,507 |
101,992 |
-1,017 |
Dec15 |
150722 |
250.35 |
250.40 |
247.80 |
248.50 |
-2.25 |
527 |
3,028 |
+44 |
Mar16 |
150722 |
247.10 |
247.10 |
246.00 |
246.10 |
-2.60 |
0 |
537 |
+0 |
Total Volume and Open Interest |
104,034 |
106,672 |
-973 |
GSCI(CME) |
Aug15 |
150722 |
395.55 |
395.55 |
395.55 |
395.55 |
-5.30 |
31 |
12,047 |
-10 |
Sep15 |
150722 |
396.15 |
396.15 |
396.15 |
396.15 |
-5.30 |
0 |
1 |
+0 |
Oct15 |
150722 |
398.55 |
398.55 |
398.55 |
398.55 |
-5.30 |
|
|
|
Total Volume and Open Interest |
31 |
12,048 |
-10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|