|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 28, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150728 |
963.00 |
976.75 |
962.75 |
974.75 |
+13.50 |
43,122 |
35,233 |
-18,287 |
Sep15 |
150728 |
941.50 |
956.25 |
941.50 |
954.00 |
+14.75 |
20,970 |
40,415 |
+1,205 |
Nov15 |
150728 |
935.50 |
948.75 |
935.00 |
944.75 |
+11.50 |
103,971 |
351,599 |
-3,650 |
Jan16 |
150728 |
940.00 |
954.50 |
940.00 |
950.75 |
+11.25 |
8,679 |
61,562 |
+973 |
Mar16 |
150728 |
939.00 |
952.50 |
939.00 |
949.50 |
+12.00 |
7,004 |
76,953 |
+41 |
May16 |
150728 |
934.00 |
948.25 |
934.00 |
945.50 |
+12.25 |
6,670 |
46,507 |
+895 |
Jul16 |
150728 |
937.25 |
949.75 |
937.00 |
947.50 |
+12.75 |
4,262 |
23,988 |
+685 |
Aug16 |
150728 |
937.75 |
941.00 |
937.75 |
941.00 |
+11.75 |
37 |
632 |
+1 |
Sep16 |
150728 |
918.25 |
923.00 |
915.75 |
921.50 |
+10.75 |
18 |
401 |
-2 |
Nov16 |
150728 |
901.75 |
913.00 |
901.25 |
910.50 |
+10.00 |
1,692 |
11,620 |
-155 |
Jan17 |
150728 |
915.50 |
915.50 |
915.50 |
915.50 |
+9.75 |
3 |
84 |
+1 |
Mar17 |
150728 |
919.25 |
919.25 |
919.25 |
919.25 |
+10.50 |
0 |
79 |
+0 |
May17 |
150728 |
920.25 |
920.25 |
920.25 |
920.25 |
+10.50 |
0 |
35 |
+0 |
Jul17 |
150728 |
924.50 |
924.50 |
924.50 |
924.50 |
+10.50 |
0 |
72 |
+0 |
Total Volume and Open Interest |
196,429 |
649,528 |
-18,293 |
Soybean Meal(CBOT) |
Aug15 |
150728 |
343.20 |
349.10 |
342.50 |
345.20 |
+1.00 |
27,638 |
29,880 |
-9,758 |
Sep15 |
150728 |
334.00 |
339.50 |
333.10 |
336.10 |
+0.90 |
22,304 |
59,575 |
+1,968 |
Oct15 |
150728 |
324.70 |
329.20 |
323.70 |
326.70 |
+2.40 |
13,205 |
32,631 |
-1,584 |
Dec15 |
150728 |
320.40 |
325.70 |
320.40 |
323.70 |
+2.70 |
39,722 |
183,865 |
+1,926 |
Jan16 |
150728 |
319.50 |
324.10 |
319.50 |
322.60 |
+3.10 |
2,685 |
18,587 |
+91 |
Mar16 |
150728 |
315.60 |
320.20 |
315.40 |
318.20 |
+2.90 |
3,478 |
22,480 |
+393 |
May16 |
150728 |
312.00 |
316.50 |
311.60 |
314.50 |
+2.50 |
2,243 |
23,653 |
+742 |
Jul16 |
150728 |
312.40 |
316.80 |
312.00 |
314.60 |
+2.60 |
1,013 |
16,865 |
+147 |
Aug16 |
150728 |
311.50 |
317.40 |
311.50 |
313.70 |
+2.50 |
112 |
2,457 |
+11 |
Sep16 |
150728 |
312.50 |
314.50 |
310.00 |
311.90 |
+2.70 |
123 |
3,387 |
+15 |
Total Volume and Open Interest |
112,969 |
402,050 |
-5,966 |
Soybean Oil(CBOT) |
Aug15 |
150728 |
30.28 |
30.72 |
30.07 |
30.66 |
+0.55 |
24,771 |
30,952 |
-7,113 |
Sep15 |
150728 |
30.34 |
30.82 |
30.15 |
30.76 |
+0.56 |
15,728 |
43,791 |
+128 |
Oct15 |
150728 |
30.40 |
30.91 |
30.25 |
30.86 |
+0.58 |
10,357 |
25,744 |
-965 |
Dec15 |
150728 |
30.57 |
31.14 |
30.43 |
31.08 |
+0.60 |
47,512 |
182,437 |
+2,324 |
Jan16 |
150728 |
30.85 |
31.37 |
30.66 |
31.32 |
+0.62 |
4,423 |
27,441 |
+1,089 |
Mar16 |
150728 |
30.97 |
31.53 |
30.84 |
31.49 |
+0.64 |
3,411 |
21,405 |
-94 |
May16 |
150728 |
31.00 |
31.62 |
30.92 |
31.59 |
+0.67 |
2,523 |
19,076 |
+563 |
Jul16 |
150728 |
31.05 |
31.75 |
31.01 |
31.70 |
+0.68 |
1,676 |
13,865 |
+139 |
Aug16 |
150728 |
31.24 |
31.70 |
31.18 |
31.70 |
+0.68 |
231 |
2,235 |
+157 |
Sep16 |
150728 |
31.24 |
31.75 |
31.12 |
31.68 |
+0.70 |
133 |
1,735 |
+106 |
Total Volume and Open Interest |
111,568 |
373,703 |
-3,251 |
Canola(WCE) |
Nov15 |
150728 |
490.5 |
497.0 |
487.0 |
492.8 |
+2.3 |
17,367 |
150,492 |
-1,257 |
Jan16 |
150728 |
491.0 |
496.9 |
487.4 |
492.8 |
+1.8 |
4,101 |
20,962 |
+235 |
Mar16 |
150728 |
489.2 |
495.7 |
485.8 |
492.4 |
+3.2 |
771 |
5,660 |
+609 |
May16 |
150728 |
481.8 |
492.0 |
481.8 |
488.4 |
+3.2 |
22 |
879 |
-2 |
Jul16 |
150728 |
476.5 |
486.2 |
476.5 |
482.5 |
+2.5 |
35 |
2,295 |
+23 |
Total Volume and Open Interest |
22,363 |
181,159 |
-330 |
Corn(CBOT) |
Sep15 |
150728 |
373.50 |
376.00 |
370.00 |
375.00 |
+2.00 |
95,623 |
492,249 |
-13,612 |
Dec15 |
150728 |
383.75 |
386.25 |
380.25 |
385.50 |
+2.00 |
138,153 |
568,270 |
-116 |
Mar16 |
150728 |
395.00 |
397.25 |
391.25 |
396.50 |
+2.25 |
24,503 |
138,057 |
+1,026 |
May16 |
150728 |
401.00 |
403.25 |
397.50 |
402.50 |
+2.25 |
4,122 |
30,719 |
-53 |
Jul16 |
150728 |
406.00 |
408.75 |
402.75 |
408.00 |
+2.75 |
4,700 |
60,265 |
+1,103 |
Sep16 |
150728 |
394.50 |
396.25 |
390.50 |
396.25 |
+3.25 |
1,387 |
14,628 |
+415 |
Dec16 |
150728 |
396.50 |
398.75 |
392.75 |
397.75 |
+1.75 |
6,135 |
61,170 |
+1,280 |
Mar17 |
150728 |
405.50 |
407.50 |
404.50 |
407.50 |
+2.25 |
39 |
2,050 |
-5 |
May17 |
150728 |
412.25 |
413.50 |
409.00 |
413.50 |
+2.25 |
0 |
796 |
+0 |
Jul17 |
150728 |
416.25 |
418.75 |
415.25 |
418.75 |
+2.75 |
10 |
728 |
-10 |
Total Volume and Open Interest |
274,709 |
1,370,638 |
-9,946 |
Wheat(CBOT) |
Sep15 |
150728 |
502.50 |
512.50 |
501.75 |
510.75 |
+8.25 |
55,254 |
210,017 |
-5,363 |
Dec15 |
150728 |
511.50 |
521.50 |
511.25 |
520.25 |
+8.50 |
22,970 |
127,717 |
+405 |
Mar16 |
150728 |
519.75 |
529.25 |
519.25 |
528.25 |
+9.00 |
7,010 |
42,783 |
+847 |
May16 |
150728 |
523.50 |
533.00 |
523.50 |
532.75 |
+9.25 |
994 |
10,528 |
-60 |
Jul16 |
150728 |
526.00 |
535.75 |
526.00 |
535.00 |
+9.50 |
659 |
13,024 |
+47 |
Sep16 |
150728 |
536.50 |
543.00 |
536.50 |
543.00 |
+10.00 |
112 |
546 |
+56 |
Total Volume and Open Interest |
87,061 |
407,857 |
-4,080 |
Wheat(KCBT) |
Sep15 |
150728 |
498.75 |
507.00 |
498.25 |
504.75 |
+5.50 |
10,684 |
112,790 |
-1,133 |
Dec15 |
150728 |
518.00 |
527.00 |
518.00 |
524.50 |
+5.25 |
4,717 |
51,169 |
-371 |
Mar16 |
150728 |
533.50 |
541.50 |
532.25 |
538.50 |
+5.00 |
1,310 |
17,484 |
+16 |
May16 |
150728 |
549.00 |
550.00 |
543.00 |
547.75 |
+4.75 |
492 |
4,905 |
+152 |
Jul16 |
150728 |
550.00 |
557.25 |
550.00 |
555.50 |
+5.50 |
415 |
11,057 |
+259 |
Sep16 |
150728 |
561.00 |
567.25 |
561.00 |
566.25 |
+5.75 |
4 |
686 |
+0 |
Total Volume and Open Interest |
17,638 |
198,778 |
-1,073 |
Wheat(MGE) |
Sep15 |
150728 |
537.00 |
545.00 |
536.75 |
540.25 |
+3.25 |
3,357 |
23,494 |
-329 |
Dec15 |
150728 |
555.00 |
562.25 |
554.50 |
557.50 |
+3.00 |
1,795 |
19,819 |
-158 |
Mar16 |
150728 |
571.00 |
578.50 |
571.00 |
574.00 |
+3.00 |
582 |
8,727 |
+92 |
May16 |
150728 |
581.50 |
587.75 |
581.00 |
584.25 |
+2.75 |
233 |
3,244 |
+111 |
Jul16 |
150728 |
591.00 |
597.00 |
591.00 |
593.75 |
+3.25 |
260 |
2,004 |
+93 |
Total Volume and Open Interest |
6,306 |
57,714 |
-179 |
Oats(CBOT) |
Sep15 |
150728 |
227.00 |
231.00 |
226.00 |
230.50 |
+4.50 |
146 |
2,123 |
+24 |
Dec15 |
150728 |
238.75 |
245.00 |
238.50 |
242.25 |
+3.50 |
1,127 |
6,005 |
+281 |
Mar16 |
150728 |
250.00 |
253.75 |
250.00 |
253.75 |
+3.00 |
6 |
441 |
+5 |
May16 |
150728 |
258.50 |
258.50 |
258.50 |
258.50 |
+3.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,279 |
8,571 |
+310 |
Rough Rice(CBOT) |
Sep15 |
150728 |
10.97 |
11.05 |
10.88 |
10.98 |
+0.02 |
450 |
7,294 |
-21 |
Nov15 |
150728 |
11.23 |
11.31 |
11.15 |
11.24 |
+0.02 |
59 |
1,216 |
-1 |
Jan16 |
150728 |
11.52 |
11.52 |
11.52 |
11.52 |
+0.02 |
1 |
86 |
+1 |
Mar16 |
150728 |
11.72 |
11.72 |
11.72 |
11.72 |
+0.02 |
0 |
6 |
+0 |
Total Volume and Open Interest |
510 |
8,602 |
-21 |
Live Cattle(CME) |
Aug15 |
150728 |
143.575 |
145.735 |
143.400 |
145.050 |
+2.015 |
9,892 |
43,769 |
-2,361 |
Oct15 |
150728 |
144.500 |
146.985 |
144.350 |
146.800 |
+2.815 |
23,957 |
105,996 |
+642 |
Dec15 |
150728 |
146.200 |
148.685 |
146.200 |
148.380 |
+2.280 |
11,652 |
53,198 |
+2,031 |
Feb16 |
150728 |
146.535 |
148.600 |
146.450 |
148.450 |
+2.015 |
4,176 |
23,612 |
+741 |
Apr16 |
150728 |
146.000 |
148.000 |
145.785 |
147.685 |
+1.860 |
1,412 |
11,782 |
-93 |
Jun16 |
150728 |
138.185 |
140.235 |
138.185 |
140.050 |
+1.700 |
551 |
6,137 |
+180 |
Total Volume and Open Interest |
51,831 |
246,414 |
+1,184 |
Feeder Cattle(CME) |
Aug15 |
150728 |
208.785 |
212.185 |
208.600 |
211.250 |
+2.500 |
3,670 |
17,025 |
-476 |
Sep15 |
150728 |
206.380 |
209.450 |
205.850 |
208.485 |
+2.105 |
1,656 |
8,175 |
+1 |
Oct15 |
150728 |
204.000 |
207.600 |
203.950 |
206.450 |
+1.870 |
3,600 |
6,907 |
-50 |
Nov15 |
150728 |
203.100 |
206.035 |
202.800 |
204.900 |
+1.665 |
1,848 |
4,649 |
+547 |
Jan16 |
150728 |
196.785 |
199.950 |
196.785 |
198.900 |
+1.665 |
421 |
3,706 |
+80 |
Mar16 |
150728 |
195.485 |
198.200 |
195.150 |
197.330 |
+1.845 |
128 |
1,665 |
+9 |
Apr16 |
150728 |
196.050 |
198.300 |
196.050 |
197.285 |
+1.735 |
15 |
291 |
-2 |
Total Volume and Open Interest |
11,346 |
42,689 |
+111 |
Lean Hogs(CME) |
Aug15 |
150728 |
77.475 |
79.785 |
76.885 |
79.475 |
+1.940 |
7,896 |
29,372 |
-2,124 |
Oct15 |
150728 |
63.500 |
65.950 |
63.050 |
65.050 |
+1.500 |
10,858 |
88,997 |
-365 |
Dec15 |
150728 |
60.550 |
62.350 |
60.285 |
61.580 |
+0.900 |
6,026 |
45,833 |
+297 |
Feb16 |
150728 |
67.135 |
68.500 |
66.725 |
67.975 |
+0.840 |
2,821 |
20,276 |
+614 |
Apr16 |
150728 |
72.285 |
73.000 |
71.885 |
72.850 |
+0.565 |
1,537 |
12,308 |
+570 |
May16 |
150728 |
77.000 |
77.000 |
76.885 |
77.000 |
+0.250 |
0 |
270 |
+0 |
Jun16 |
150728 |
80.035 |
80.800 |
80.035 |
80.680 |
+0.280 |
280 |
4,556 |
+113 |
Jul16 |
150728 |
79.050 |
79.900 |
79.000 |
79.725 |
+0.475 |
122 |
677 |
+41 |
Total Volume and Open Interest |
29,547 |
202,912 |
-851 |
Class III Milk(CME) |
Jul15 |
150728 |
16.31 |
16.32 |
16.31 |
16.31 |
-0.02 |
8 |
4,597 |
+0 |
Aug15 |
150728 |
15.99 |
16.11 |
15.97 |
16.04 |
+0.05 |
479 |
4,405 |
-3 |
Sep15 |
150728 |
16.09 |
16.20 |
16.09 |
16.13 |
-0.01 |
418 |
4,410 |
+1 |
Oct15 |
150728 |
16.12 |
16.18 |
16.09 |
16.11 |
-0.04 |
155 |
3,942 |
+12 |
Nov15 |
150728 |
16.07 |
16.11 |
16.05 |
16.05 |
-0.05 |
110 |
3,577 |
+51 |
Dec15 |
150728 |
15.96 |
15.98 |
15.89 |
15.90 |
-0.05 |
26 |
3,344 |
+12 |
Jan16 |
150728 |
15.58 |
15.60 |
15.57 |
15.57 |
+0.02 |
57 |
1,131 |
+36 |
Feb16 |
150728 |
15.45 |
15.49 |
15.45 |
15.48 |
+0.03 |
49 |
1,035 |
+34 |
Mar16 |
150728 |
15.46 |
15.49 |
15.39 |
15.45 |
unch |
79 |
931 |
+49 |
Apr16 |
150728 |
15.50 |
15.52 |
15.50 |
15.52 |
+0.03 |
43 |
667 |
+36 |
May16 |
150728 |
15.84 |
15.84 |
15.78 |
15.84 |
unch |
42 |
644 |
+34 |
Jun16 |
150728 |
16.21 |
16.21 |
16.21 |
16.21 |
unch |
42 |
524 |
+35 |
Jul16 |
150728 |
16.57 |
16.57 |
16.56 |
16.56 |
unch |
15 |
366 |
+6 |
Total Volume and Open Interest |
1,565 |
30,947 |
+330 |
Cocoa(ICE) |
Sep15 |
150728 |
3185 |
3208 |
3174 |
3204 |
+11 |
22,517 |
98,412 |
-4,368 |
Dec15 |
150728 |
3191 |
3217 |
3180 |
3213 |
+16 |
12,219 |
62,415 |
+777 |
Mar16 |
150728 |
3188 |
3216 |
3179 |
3214 |
+18 |
2,169 |
32,731 |
-53 |
May16 |
150728 |
3186 |
3208 |
3173 |
3208 |
+18 |
876 |
10,220 |
+56 |
Jul16 |
150728 |
3172 |
3199 |
3170 |
3199 |
+19 |
164 |
7,777 |
+32 |
Sep16 |
150728 |
3161 |
3192 |
3161 |
3192 |
+23 |
435 |
1,201 |
+291 |
Dec16 |
150728 |
3148 |
3177 |
3146 |
3177 |
+24 |
238 |
3,235 |
+149 |
Total Volume and Open Interest |
38,626 |
217,262 |
-3,116 |
Coffee "C"(ICE) |
Sep15 |
150728 |
119.95 |
122.60 |
119.90 |
120.25 |
-0.15 |
15,370 |
100,121 |
-1,158 |
Dec15 |
150728 |
123.40 |
125.65 |
123.00 |
123.25 |
-0.40 |
6,736 |
48,713 |
+29 |
Mar16 |
150728 |
127.10 |
129.05 |
126.60 |
126.75 |
-0.50 |
2,718 |
16,722 |
+528 |
May16 |
150728 |
129.15 |
130.65 |
128.80 |
128.95 |
-0.45 |
494 |
11,298 |
+119 |
Jul16 |
150728 |
131.50 |
132.75 |
130.90 |
131.05 |
-0.50 |
207 |
3,684 |
+72 |
Sep16 |
150728 |
133.50 |
134.80 |
133.00 |
133.15 |
-0.50 |
421 |
4,076 |
+220 |
Total Volume and Open Interest |
26,444 |
192,181 |
+128 |
Orange Juice(ICE) |
Sep15 |
150728 |
122.70 |
123.95 |
122.60 |
123.15 |
unch |
777 |
8,942 |
-458 |
Nov15 |
150728 |
123.80 |
124.00 |
123.25 |
123.80 |
+0.40 |
525 |
2,601 |
+449 |
Jan16 |
150728 |
125.60 |
125.60 |
125.20 |
125.60 |
+0.45 |
5 |
677 |
+0 |
Mar16 |
150728 |
127.35 |
127.35 |
127.35 |
127.35 |
+0.50 |
2 |
156 |
+0 |
May16 |
150728 |
129.00 |
129.00 |
129.00 |
129.00 |
+0.40 |
0 |
5 |
+0 |
Jul16 |
150728 |
129.00 |
129.00 |
129.00 |
129.00 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1,309 |
12,381 |
-9 |
Sugar #11(ICE) |
Oct15 |
150728 |
11.29 |
11.37 |
11.16 |
11.17 |
-0.07 |
56,717 |
467,043 |
+1,498 |
Mar16 |
150728 |
12.52 |
12.62 |
12.41 |
12.42 |
-0.09 |
16,115 |
211,428 |
+199 |
May16 |
150728 |
12.62 |
12.72 |
12.50 |
12.51 |
-0.10 |
6,048 |
45,695 |
+583 |
Jul16 |
150728 |
12.70 |
12.79 |
12.57 |
12.58 |
-0.11 |
2,095 |
41,233 |
-136 |
Oct16 |
150728 |
12.99 |
13.02 |
12.81 |
12.82 |
-0.11 |
1,125 |
31,869 |
+459 |
Mar17 |
150728 |
13.66 |
13.68 |
13.46 |
13.47 |
-0.13 |
514 |
15,459 |
+117 |
May17 |
150728 |
13.78 |
13.81 |
13.60 |
13.62 |
-0.13 |
270 |
2,673 |
+47 |
Jul17 |
150728 |
13.90 |
13.92 |
13.73 |
13.74 |
-0.12 |
271 |
2,796 |
+50 |
Total Volume and Open Interest |
83,519 |
822,855 |
+2,901 |
London Cocoa(LCE) |
Sep15 |
150728 |
2127 |
2137 |
2117 |
2134 |
+3 |
15,838 |
83,208 |
-1,457 |
Dec15 |
150728 |
2133 |
2142 |
2123 |
2140 |
+7 |
13,195 |
68,455 |
-1,251 |
Mar16 |
150728 |
2118 |
2130 |
2110 |
2128 |
+9 |
7,518 |
60,901 |
-482 |
May16 |
150728 |
2113 |
2125 |
2106 |
2124 |
+9 |
3,551 |
18,965 |
-29 |
Jul16 |
150728 |
2108 |
2120 |
2103 |
2119 |
+9 |
629 |
25,254 |
-21 |
Sep16 |
150728 |
2100 |
2113 |
2095 |
2111 |
+10 |
1,078 |
14,147 |
+692 |
Dec16 |
150728 |
2084 |
2096 |
2077 |
2094 |
+12 |
81 |
2,027 |
+17 |
Total Volume and Open Interest |
41,890 |
275,728 |
-2,531 |
London Sugar(LCE) |
Oct15 |
150728 |
350.30 |
352.20 |
349.10 |
349.30 |
+0.20 |
3,973 |
38,603 |
+311 |
Dec15 |
150728 |
345.70 |
347.70 |
344.20 |
344.40 |
-0.30 |
1,527 |
19,414 |
+216 |
Mar16 |
150728 |
346.40 |
348.50 |
345.00 |
345.20 |
-0.40 |
665 |
17,113 |
+151 |
May16 |
150728 |
351.10 |
353.10 |
349.60 |
349.90 |
unch |
226 |
5,496 |
-51 |
Aug16 |
150728 |
355.80 |
358.30 |
355.00 |
355.00 |
+0.20 |
279 |
2,731 |
+125 |
Total Volume and Open Interest |
6,875 |
84,913 |
+918 |
Cotton(ICE) |
Oct15 |
150728 |
64.13 |
64.59 |
63.30 |
64.38 |
+0.07 |
6 |
426 |
-1 |
Dec15 |
150728 |
63.87 |
64.98 |
63.56 |
64.60 |
+0.80 |
10,128 |
144,571 |
-1,127 |
Mar16 |
150728 |
63.83 |
64.75 |
63.48 |
64.50 |
+0.72 |
1,730 |
23,840 |
+665 |
May16 |
150728 |
64.15 |
64.78 |
63.75 |
64.72 |
+0.64 |
81 |
2,328 |
+26 |
Jul16 |
150728 |
64.50 |
65.16 |
64.10 |
65.03 |
+0.65 |
99 |
3,888 |
+94 |
Oct16 |
150728 |
64.95 |
65.21 |
64.95 |
65.21 |
+0.10 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,082 |
176,642 |
-332 |
Lumber(CME) |
Sep15 |
150728 |
257.9 |
261.3 |
255.4 |
256.1 |
-1.6 |
281 |
3,687 |
+62 |
Nov15 |
150728 |
257.5 |
260.0 |
255.7 |
255.7 |
-1.3 |
45 |
881 |
+6 |
Jan16 |
150728 |
263.8 |
263.8 |
263.8 |
263.8 |
-0.1 |
6 |
97 |
+2 |
Mar16 |
150728 |
268.9 |
268.9 |
268.9 |
268.9 |
-0.1 |
0 |
20 |
+0 |
Total Volume and Open Interest |
332 |
4,686 |
+70 |
Crude Oil(NYM) |
Sep15 |
150728 |
47.02 |
48.44 |
46.68 |
47.98 |
+0.59 |
278,233 |
502,179 |
-7,278 |
Oct15 |
150728 |
47.44 |
48.86 |
47.10 |
48.41 |
+0.56 |
41,970 |
176,274 |
+805 |
Nov15 |
150728 |
48.14 |
49.48 |
47.75 |
49.03 |
+0.52 |
20,869 |
89,290 |
+1,782 |
Dec15 |
150728 |
48.93 |
50.15 |
48.41 |
49.71 |
+0.50 |
50,486 |
223,905 |
-4,850 |
Jan16 |
150728 |
49.58 |
50.75 |
49.17 |
50.38 |
+0.47 |
15,290 |
75,897 |
+2,062 |
Feb16 |
150728 |
50.18 |
51.35 |
49.77 |
50.95 |
+0.44 |
5,042 |
39,037 |
+98 |
Mar16 |
150728 |
50.70 |
51.83 |
50.35 |
51.50 |
+0.42 |
6,419 |
64,255 |
-955 |
Apr16 |
150728 |
51.21 |
52.31 |
51.00 |
52.00 |
+0.39 |
2,255 |
23,134 |
-273 |
May16 |
150728 |
51.59 |
52.82 |
51.59 |
52.45 |
+0.36 |
1,392 |
20,694 |
+56 |
Jun16 |
150728 |
52.20 |
53.31 |
51.87 |
52.87 |
+0.34 |
11,105 |
82,749 |
-913 |
Jul16 |
150728 |
52.70 |
53.36 |
52.70 |
53.19 |
+0.33 |
730 |
17,358 |
+1 |
Aug16 |
150728 |
52.90 |
53.86 |
52.90 |
53.49 |
+0.32 |
430 |
14,960 |
+113 |
Sep16 |
150728 |
53.70 |
54.00 |
53.15 |
53.82 |
+0.32 |
1,584 |
35,884 |
-1,187 |
Oct16 |
150728 |
54.17 |
54.22 |
53.64 |
54.17 |
+0.32 |
596 |
15,043 |
+71 |
Nov16 |
150728 |
54.53 |
54.59 |
53.99 |
54.53 |
+0.31 |
380 |
15,574 |
+94 |
Dec16 |
150728 |
54.30 |
55.27 |
54.03 |
54.88 |
+0.30 |
22,212 |
125,004 |
-3,458 |
Total Volume and Open Interest |
466,005 |
1,661,808 |
-13,656 |
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 |
150728 |
47.000 |
48.425 |
46.675 |
47.975 |
+0.575 |
6,697 |
3,937 |
-221 |
Oct15 |
150728 |
47.450 |
48.850 |
47.150 |
48.400 |
+0.550 |
522 |
1,240 |
+292 |
Nov15 |
150728 |
48.100 |
49.400 |
47.825 |
49.025 |
+0.525 |
95 |
1,155 |
+17 |
Dec15 |
150728 |
48.800 |
50.150 |
48.500 |
49.700 |
+0.500 |
82 |
1,286 |
+19 |
Jan16 |
150728 |
50.475 |
50.475 |
49.550 |
50.375 |
+0.475 |
5 |
15 |
+0 |
Feb16 |
150728 |
51.050 |
51.250 |
50.150 |
50.950 |
+0.450 |
1 |
16 |
+1 |
Mar16 |
150728 |
51.500 |
51.500 |
51.500 |
51.500 |
+0.425 |
0 |
12 |
+0 |
Apr16 |
150728 |
52.000 |
52.000 |
52.000 |
52.000 |
+0.400 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,404 |
7,740 |
+107 |
NY Harbor ULSD(NYM) |
Aug15 |
150728 |
158.10 |
162.44 |
156.99 |
160.44 |
+0.88 |
25,574 |
25,310 |
-3,468 |
Sep15 |
150728 |
158.66 |
163.19 |
157.79 |
161.22 |
+0.82 |
45,374 |
101,146 |
+3,439 |
Oct15 |
150728 |
160.14 |
164.61 |
159.53 |
162.75 |
+0.72 |
15,884 |
48,999 |
+1,472 |
Nov15 |
150728 |
162.75 |
166.40 |
161.68 |
164.59 |
+0.56 |
10,296 |
34,600 |
-235 |
Dec15 |
150728 |
164.68 |
168.24 |
163.50 |
166.42 |
+0.41 |
11,822 |
52,650 |
+689 |
Jan16 |
150728 |
166.95 |
169.75 |
165.55 |
168.21 |
+0.34 |
6,641 |
27,856 |
-121 |
Feb16 |
150728 |
167.79 |
170.79 |
166.53 |
169.19 |
+0.31 |
4,952 |
16,718 |
+484 |
Mar16 |
150728 |
167.50 |
170.60 |
166.50 |
169.15 |
+0.30 |
3,138 |
22,186 |
+1,031 |
Apr16 |
150728 |
166.26 |
169.56 |
165.85 |
168.46 |
+0.27 |
1,310 |
12,017 |
-174 |
May16 |
150728 |
166.50 |
169.90 |
166.50 |
169.07 |
+0.29 |
332 |
5,659 |
+40 |
Jun16 |
150728 |
168.95 |
171.83 |
167.62 |
170.16 |
+0.34 |
1,153 |
19,478 |
+220 |
Jul16 |
150728 |
170.38 |
172.76 |
170.38 |
171.63 |
+0.37 |
261 |
2,215 |
-205 |
Aug16 |
150728 |
172.00 |
174.13 |
171.50 |
173.16 |
+0.41 |
285 |
3,701 |
+12 |
Sep16 |
150728 |
175.82 |
175.82 |
173.21 |
174.84 |
+0.48 |
99 |
3,107 |
+6 |
Total Volume and Open Interest |
128,855 |
399,705 |
+3,838 |
RBOB Gasoline(NYM) |
Aug15 |
150728 |
180.05 |
182.77 |
178.09 |
180.32 |
-1.72 |
21,983 |
26,542 |
-4,716 |
Sep15 |
150728 |
174.80 |
177.41 |
172.98 |
174.84 |
-1.82 |
42,397 |
113,760 |
+529 |
Oct15 |
150728 |
155.47 |
158.21 |
154.13 |
155.96 |
-1.25 |
18,468 |
55,338 |
+1,408 |
Nov15 |
150728 |
149.75 |
152.25 |
148.47 |
150.18 |
-0.90 |
13,733 |
39,300 |
-269 |
Dec15 |
150728 |
146.54 |
149.10 |
145.25 |
147.21 |
-0.60 |
15,958 |
46,667 |
-837 |
Jan16 |
150728 |
146.28 |
148.60 |
145.34 |
147.04 |
-0.37 |
6,896 |
18,397 |
+1,298 |
Feb16 |
150728 |
147.22 |
149.51 |
146.39 |
148.37 |
-0.17 |
1,468 |
7,738 |
-594 |
Mar16 |
150728 |
149.67 |
152.12 |
148.43 |
150.54 |
-0.10 |
2,117 |
12,177 |
+803 |
Apr16 |
150728 |
169.50 |
172.71 |
169.50 |
171.68 |
+0.17 |
1,804 |
7,879 |
+852 |
May16 |
150728 |
170.85 |
174.38 |
170.47 |
172.90 |
+0.29 |
1,342 |
7,758 |
+81 |
Total Volume and Open Interest |
130,302 |
369,620 |
-2,152 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150728 |
180.32 |
180.32 |
180.32 |
180.32 |
-1.72 |
0 |
1 |
+0 |
Sep15 |
150728 |
174.84 |
174.84 |
174.84 |
174.84 |
-1.82 |
|
|
|
Oct15 |
150728 |
155.96 |
155.96 |
155.96 |
155.96 |
-1.25 |
|
|
|
Nov15 |
150728 |
150.18 |
150.18 |
150.18 |
150.18 |
-0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150728 |
2.796 |
2.852 |
2.777 |
2.821 |
+0.032 |
62,907 |
24,520 |
-14,248 |
Sep15 |
150728 |
2.794 |
2.847 |
2.775 |
2.816 |
+0.028 |
73,559 |
259,542 |
+2,356 |
Oct15 |
150728 |
2.822 |
2.873 |
2.805 |
2.845 |
+0.029 |
25,010 |
142,172 |
+2,792 |
Nov15 |
150728 |
2.920 |
2.980 |
2.917 |
2.962 |
+0.033 |
19,442 |
107,571 |
+293 |
Dec15 |
150728 |
3.110 |
3.153 |
3.092 |
3.136 |
+0.030 |
12,376 |
76,269 |
+1,084 |
Jan16 |
150728 |
3.202 |
3.259 |
3.200 |
3.242 |
+0.030 |
10,403 |
92,695 |
-194 |
Feb16 |
150728 |
3.200 |
3.250 |
3.194 |
3.235 |
+0.028 |
1,968 |
19,905 |
-5 |
Mar16 |
150728 |
3.168 |
3.208 |
3.155 |
3.195 |
+0.028 |
4,440 |
46,381 |
-354 |
Apr16 |
150728 |
3.009 |
3.052 |
3.009 |
3.045 |
+0.022 |
3,605 |
50,143 |
+9 |
May16 |
150728 |
3.033 |
3.046 |
3.030 |
3.042 |
+0.022 |
1,049 |
20,239 |
+369 |
Jun16 |
150728 |
3.054 |
3.073 |
3.040 |
3.069 |
+0.022 |
284 |
16,388 |
-9 |
Jul16 |
150728 |
3.082 |
3.103 |
3.081 |
3.099 |
+0.021 |
435 |
12,931 |
-249 |
Aug16 |
150728 |
3.104 |
3.115 |
3.098 |
3.111 |
+0.020 |
521 |
13,920 |
+440 |
Sep16 |
150728 |
3.098 |
3.107 |
3.093 |
3.107 |
+0.019 |
328 |
7,264 |
-141 |
Oct16 |
150728 |
3.118 |
3.143 |
3.118 |
3.139 |
+0.019 |
410 |
17,397 |
-125 |
Nov16 |
150728 |
3.199 |
3.222 |
3.199 |
3.222 |
+0.019 |
77 |
5,401 |
-2 |
Total Volume and Open Interest |
217,342 |
970,525 |
-7,936 |
Brent Crude Oil(ICE) |
Sep15 |
150728 |
53.08 |
54.08 |
52.28 |
53.30 |
-0.17 |
195,038 |
313,552 |
+403 |
Oct15 |
150728 |
53.38 |
54.60 |
52.79 |
53.86 |
-0.07 |
101,459 |
242,695 |
-1,504 |
Nov15 |
150728 |
54.06 |
55.20 |
53.39 |
54.50 |
-0.01 |
27,406 |
142,927 |
+365 |
Dec15 |
150728 |
54.65 |
55.81 |
54.00 |
55.11 |
+0.01 |
74,742 |
278,625 |
+685 |
Jan16 |
150728 |
55.23 |
56.36 |
54.66 |
55.69 |
+0.01 |
13,186 |
83,014 |
-978 |
Feb16 |
150728 |
55.81 |
56.92 |
55.25 |
56.24 |
+0.01 |
8,791 |
64,322 |
+810 |
Mar16 |
150728 |
56.32 |
57.39 |
55.76 |
56.72 |
unch |
10,056 |
86,497 |
+1,476 |
Apr16 |
150728 |
56.88 |
57.84 |
56.33 |
57.23 |
-0.01 |
2,810 |
49,116 |
+182 |
May16 |
150728 |
57.38 |
58.36 |
56.89 |
57.74 |
-0.02 |
2,488 |
35,147 |
+88 |
Jun16 |
150728 |
57.90 |
58.89 |
57.39 |
58.22 |
-0.02 |
17,115 |
93,617 |
+2,643 |
Jul16 |
150728 |
58.66 |
58.66 |
58.66 |
58.66 |
-0.02 |
1,766 |
23,238 |
+136 |
Aug16 |
150728 |
59.08 |
59.08 |
59.08 |
59.08 |
-0.01 |
1,505 |
21,083 |
-87 |
Sep16 |
150728 |
59.51 |
59.51 |
59.51 |
59.51 |
unch |
3,465 |
32,424 |
+903 |
Oct16 |
150728 |
59.91 |
59.91 |
59.91 |
59.91 |
+0.01 |
475 |
15,521 |
+100 |
Total Volume and Open Interest |
494,078 |
1,813,899 |
+9,154 |
Gas Oil(ICE) |
Aug15 |
150728 |
484.50 |
497.25 |
480.00 |
495.50 |
+5.25 |
33,071 |
123,234 |
-5,761 |
Sep15 |
150728 |
488.25 |
501.00 |
484.00 |
499.00 |
+4.75 |
56,205 |
150,159 |
-3,352 |
Oct15 |
150728 |
494.00 |
507.25 |
491.75 |
505.75 |
+4.50 |
23,924 |
147,117 |
+3,293 |
Nov15 |
150728 |
501.00 |
510.75 |
496.00 |
509.00 |
+4.00 |
11,972 |
62,458 |
-502 |
Dec15 |
150728 |
503.25 |
513.50 |
499.00 |
511.75 |
+3.75 |
20,473 |
98,253 |
-1,896 |
Jan16 |
150728 |
507.75 |
517.00 |
503.75 |
515.75 |
+3.75 |
3,211 |
30,236 |
+75 |
Feb16 |
150728 |
511.75 |
521.00 |
508.75 |
520.00 |
+4.00 |
2,344 |
21,737 |
+309 |
Mar16 |
150728 |
515.50 |
525.00 |
512.75 |
523.75 |
+4.25 |
1,578 |
26,038 |
+150 |
Apr16 |
150728 |
519.00 |
526.75 |
518.00 |
526.75 |
+4.25 |
804 |
15,586 |
+159 |
May16 |
150728 |
523.00 |
530.50 |
520.75 |
530.50 |
+4.00 |
409 |
9,853 |
+91 |
Total Volume and Open Interest |
166,725 |
828,617 |
-5,773 |
Ethanol(CBOT) |
Aug15 |
150728 |
1.448 |
1.480 |
1.436 |
1.477 |
+0.034 |
171 |
888 |
-105 |
Sep15 |
150728 |
1.440 |
1.494 |
1.435 |
1.487 |
+0.030 |
208 |
1,407 |
+61 |
Oct15 |
150728 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.035 |
6 |
626 |
+1 |
Nov15 |
150728 |
1.460 |
1.485 |
1.460 |
1.485 |
+0.034 |
4 |
581 |
+1 |
Dec15 |
150728 |
1.445 |
1.473 |
1.445 |
1.470 |
+0.025 |
98 |
1,073 |
-41 |
Jan16 |
150728 |
1.435 |
1.456 |
1.435 |
1.456 |
+0.017 |
0 |
571 |
+0 |
Feb16 |
150728 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.017 |
5 |
202 |
+5 |
Mar16 |
150728 |
1.473 |
1.473 |
1.473 |
1.473 |
+0.017 |
0 |
295 |
+0 |
Total Volume and Open Interest |
492 |
5,920 |
-78 |
WTI Crude Oil(ICE) |
Sep15 |
150728 |
47.11 |
48.45 |
46.69 |
47.98 |
+0.59 |
32,198 |
83,064 |
+230 |
Oct15 |
150728 |
47.55 |
48.82 |
47.14 |
48.41 |
+0.56 |
15,820 |
42,731 |
+818 |
Nov15 |
150728 |
48.13 |
49.40 |
47.81 |
49.03 |
+0.52 |
8,541 |
19,325 |
+346 |
Dec15 |
150728 |
48.82 |
50.15 |
48.49 |
49.71 |
+0.50 |
15,123 |
82,532 |
+91 |
Jan16 |
150728 |
49.51 |
50.64 |
49.48 |
50.38 |
+0.47 |
3,561 |
12,199 |
+99 |
Feb16 |
150728 |
50.12 |
51.25 |
50.12 |
50.95 |
+0.44 |
2,103 |
3,636 |
+37 |
Mar16 |
150728 |
51.11 |
51.75 |
50.86 |
51.50 |
+0.42 |
1,434 |
14,166 |
+17 |
Apr16 |
150728 |
52.00 |
52.00 |
52.00 |
52.00 |
+0.39 |
529 |
3,637 |
-33 |
May16 |
150728 |
52.45 |
52.45 |
52.45 |
52.45 |
+0.36 |
311 |
3,462 |
+99 |
Jun16 |
150728 |
52.46 |
53.14 |
52.46 |
52.87 |
+0.34 |
964 |
20,620 |
+83 |
Jul16 |
150728 |
53.19 |
53.19 |
53.19 |
53.19 |
+0.33 |
256 |
1,442 |
-148 |
Aug16 |
150728 |
53.49 |
53.49 |
53.49 |
53.49 |
+0.32 |
16 |
2,009 |
+10 |
Sep16 |
150728 |
53.82 |
53.82 |
53.82 |
53.82 |
+0.32 |
42 |
3,897 |
+17 |
Oct16 |
150728 |
54.17 |
54.17 |
54.17 |
54.17 |
+0.32 |
42 |
1,168 |
-14 |
Nov16 |
150728 |
54.53 |
54.53 |
54.53 |
54.53 |
+0.31 |
25 |
1,350 |
+0 |
Dec16 |
150728 |
54.06 |
55.17 |
54.02 |
54.88 |
+0.30 |
6,780 |
45,957 |
-366 |
Total Volume and Open Interest |
90,063 |
378,905 |
+2,525 |
US Dollar Index(ICE) |
Sep15 |
150728 |
96.660 |
97.075 |
96.555 |
96.863 |
+0.257 |
27,597 |
93,723 |
-314 |
Dec15 |
150728 |
96.970 |
97.400 |
96.895 |
97.185 |
+0.247 |
447 |
4,692 |
+124 |
Mar16 |
150728 |
97.360 |
97.460 |
97.360 |
97.460 |
+0.247 |
10 |
393 |
-2 |
Total Volume and Open Interest |
28,054 |
98,855 |
-192 |
Australian Dollar(CME) |
Sep15 |
150728 |
72.49 |
73.25 |
72.38 |
73.09 |
+0.47 |
93,702 |
169,621 |
+1,227 |
Dec15 |
150728 |
72.16 |
72.90 |
72.07 |
72.75 |
+0.47 |
462 |
325 |
+85 |
Mar16 |
150728 |
72.45 |
72.53 |
71.92 |
72.45 |
+0.46 |
3 |
15 |
-1 |
Total Volume and Open Interest |
94,167 |
169,970 |
+1,311 |
British Pound(CME) |
Sep15 |
150728 |
155.54 |
156.23 |
155.22 |
155.91 |
+0.40 |
49,445 |
170,835 |
-2,621 |
Dec15 |
150728 |
155.62 |
156.12 |
155.14 |
155.82 |
+0.40 |
40 |
227 |
-28 |
Mar16 |
150728 |
155.75 |
155.85 |
155.75 |
155.75 |
+0.40 |
0 |
32 |
+0 |
Total Volume and Open Interest |
49,485 |
171,116 |
-2,649 |
Canadian Dollar(CME) |
Sep15 |
150728 |
76.68 |
77.43 |
76.64 |
77.30 |
+0.61 |
55,689 |
155,668 |
+153 |
Dec15 |
150728 |
76.69 |
77.39 |
76.62 |
77.27 |
+0.61 |
664 |
5,497 |
+99 |
Mar16 |
150728 |
77.26 |
77.30 |
77.26 |
77.26 |
+0.61 |
1 |
778 |
+1 |
Jun16 |
150728 |
77.28 |
77.28 |
77.28 |
77.28 |
+0.61 |
0 |
131 |
+0 |
Total Volume and Open Interest |
56,354 |
162,130 |
+253 |
Japanese Yen(CME) |
Sep15 |
150728 |
81.19 |
81.30 |
80.82 |
80.93 |
-0.26 |
67,092 |
246,528 |
+58 |
Dec15 |
150728 |
81.36 |
81.41 |
80.94 |
81.05 |
-0.26 |
81 |
1,985 |
-22 |
Mar16 |
150728 |
81.26 |
81.60 |
81.23 |
81.26 |
-0.26 |
0 |
103 |
+0 |
Total Volume and Open Interest |
67,173 |
248,722 |
+36 |
Swiss Franc(CME) |
Sep15 |
150728 |
104.11 |
104.26 |
103.51 |
103.97 |
-0.03 |
15,980 |
30,050 |
+1,168 |
Dec15 |
150728 |
104.52 |
104.60 |
103.89 |
104.33 |
-0.04 |
38 |
410 |
-3 |
Mar16 |
150728 |
104.78 |
104.78 |
104.56 |
104.78 |
-0.03 |
0 |
19 |
+0 |
Total Volume and Open Interest |
16,018 |
30,484 |
+1,165 |
EuroFX(CME) |
Sep15 |
150728 |
111.00 |
111.06 |
110.29 |
110.49 |
-0.56 |
164,283 |
360,631 |
+528 |
Dec15 |
150728 |
111.10 |
111.22 |
110.46 |
110.66 |
-0.56 |
1,087 |
5,836 |
-65 |
Mar16 |
150728 |
110.86 |
111.02 |
110.76 |
110.87 |
-0.57 |
17 |
450 |
-4 |
Total Volume and Open Interest |
165,388 |
367,080 |
+459 |
Mexican Peso(CME) |
Aug15 |
150728 |
612.62 |
612.62 |
612.62 |
612.62 |
+0.25 |
|
|
|
Sep15 |
150728 |
611.25 |
614.38 |
610.25 |
611.25 |
+0.25 |
31,326 |
147,021 |
-263 |
Total Volume and Open Interest |
31,367 |
195,983 |
-245 |
Brazilian Real(CME) |
Aug15 |
150728 |
297.00 |
297.30 |
292.05 |
295.50 |
-1.35 |
922 |
3,090 |
+30 |
Sep15 |
150728 |
294.35 |
295.20 |
288.90 |
292.40 |
-1.40 |
726 |
8,685 |
-445 |
Oct15 |
150728 |
289.60 |
289.60 |
286.15 |
289.60 |
-1.30 |
0 |
1 |
+0 |
Nov15 |
150728 |
286.75 |
286.75 |
286.75 |
286.75 |
-1.25 |
|
|
|
Total Volume and Open Interest |
1,648 |
20,928 |
-415 |
30-Year T-Bonds(CBOT) |
Sep15 |
150728 |
155~110 |
155~130 |
154~110 |
154~280 |
-0~100 |
256,884 |
519,727 |
-2,725 |
Dec15 |
150728 |
153~280 |
153~300 |
152~300 |
153~140 |
-0~090 |
365 |
551 |
-14 |
Mar16 |
150728 |
152~120 |
152~120 |
152~120 |
152~120 |
-0~090 |
|
|
|
Total Volume and Open Interest |
257,249 |
520,278 |
-2,739 |
10-Year T-Notes(CBOT) |
Sep15 |
150728 |
127~070 |
127~075 |
126~260 |
127~000 |
-0~050 |
873,572 |
2,776,067 |
+14,322 |
Dec15 |
150728 |
126~130 |
126~140 |
126~015 |
126~080 |
-0~050 |
1,457 |
9,463 |
+326 |
Mar16 |
150728 |
125~240 |
125~240 |
125~240 |
125~240 |
-0~050 |
|
|
|
Total Volume and Open Interest |
875,029 |
2,785,530 |
+14,648 |
5-Year T-Notes(CBOT) |
Sep15 |
150728 |
119~230 |
119~232 |
119~160 |
119~202 |
-0~022 |
495,438 |
2,235,617 |
-11,609 |
Dec15 |
150728 |
119~044 |
119~044 |
118~290 |
119~010 |
-0~016 |
2 |
958 |
+0 |
Mar16 |
150728 |
118~102 |
118~102 |
118~102 |
118~102 |
-0~244 |
|
|
|
Total Volume and Open Interest |
495,440 |
2,236,575 |
-11,609 |
2 Year T-Notes(CBOT) |
Sep15 |
150728 |
109~162 |
109~166 |
109~146 |
109~160 |
-0~004 |
167,426 |
1,294,871 |
-5,572 |
Dec15 |
150728 |
109~042 |
109~050 |
109~040 |
109~050 |
-0~002 |
7 |
1,936 |
+2 |
Mar16 |
150728 |
108~300 |
108~300 |
108~300 |
108~300 |
-0~072 |
|
|
|
Total Volume and Open Interest |
167,433 |
1,296,807 |
-5,570 |
Eurodollars(CME) |
Sep15 |
150728 |
99.630 |
99.635 |
99.620 |
99.625 |
-0.005 |
141,308 |
1,217,193 |
-2,367 |
Dec15 |
150728 |
99.470 |
99.475 |
99.450 |
99.465 |
-0.005 |
160,247 |
1,275,948 |
-87 |
Mar16 |
150728 |
99.305 |
99.305 |
99.275 |
99.295 |
-0.005 |
141,226 |
1,020,475 |
+2,804 |
Jun16 |
150728 |
99.115 |
99.115 |
99.080 |
99.105 |
-0.005 |
130,123 |
1,016,088 |
+4,871 |
Sep16 |
150728 |
98.910 |
98.910 |
98.870 |
98.895 |
-0.010 |
177,286 |
969,722 |
-1,344 |
Dec16 |
150728 |
98.710 |
98.710 |
98.665 |
98.690 |
-0.010 |
217,943 |
1,260,029 |
-17,711 |
Mar17 |
150728 |
98.540 |
98.540 |
98.490 |
98.520 |
-0.010 |
135,881 |
724,909 |
-2,640 |
Jun17 |
150728 |
98.375 |
98.375 |
98.325 |
98.350 |
-0.015 |
123,022 |
684,084 |
+551 |
Sep17 |
150728 |
98.230 |
98.230 |
98.180 |
98.200 |
-0.020 |
126,739 |
601,634 |
+4,343 |
Dec17 |
150728 |
98.090 |
98.090 |
98.035 |
98.060 |
-0.020 |
109,440 |
688,289 |
+7,404 |
Mar18 |
150728 |
97.970 |
97.970 |
97.915 |
97.945 |
-0.015 |
75,582 |
413,883 |
+2,356 |
Jun18 |
150728 |
97.865 |
97.865 |
97.805 |
97.830 |
-0.015 |
61,507 |
352,735 |
-2,097 |
Sep18 |
150728 |
97.745 |
97.745 |
97.700 |
97.725 |
-0.015 |
42,451 |
220,965 |
-461 |
Dec18 |
150728 |
97.650 |
97.650 |
97.595 |
97.620 |
-0.015 |
49,103 |
245,401 |
+2,102 |
Mar19 |
150728 |
97.555 |
97.555 |
97.500 |
97.530 |
-0.015 |
25,295 |
146,863 |
+426 |
Jun19 |
150728 |
97.465 |
97.465 |
97.405 |
97.440 |
-0.015 |
19,403 |
173,790 |
+599 |
Sep19 |
150728 |
97.380 |
97.380 |
97.320 |
97.355 |
-0.015 |
17,448 |
124,051 |
+1,992 |
Dec19 |
150728 |
97.285 |
97.285 |
97.240 |
97.270 |
-0.015 |
16,282 |
89,687 |
+316 |
Total Volume and Open Interest |
1,798,287 |
11,535,946 |
+2,162 |
Ultra T-Bond(CBOT) |
Sep15 |
150728 |
159~10 |
159~10 |
158~00 |
158~17 |
-0~16 |
73,106 |
610,687 |
+395 |
Dec15 |
150728 |
157~04 |
157~24 |
156~23 |
157~04 |
-0~16 |
75 |
48 |
-1 |
Mar16 |
150728 |
156~31 |
156~31 |
156~31 |
156~31 |
-0~16 |
|
|
|
Total Volume and Open Interest |
73,181 |
610,735 |
+394 |
30 Day Federal Funds(CBOT) |
Jul15 |
150728 |
99.868 |
99.870 |
99.868 |
99.870 |
unch |
745 |
142,983 |
-321 |
Aug15 |
150728 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
2,193 |
132,599 |
+927 |
Sep15 |
150728 |
99.825 |
99.825 |
99.820 |
99.825 |
unch |
5,354 |
72,085 |
-1,835 |
Oct15 |
150728 |
99.780 |
99.780 |
99.765 |
99.775 |
unch |
11,324 |
141,478 |
+891 |
Nov15 |
150728 |
99.750 |
99.750 |
99.735 |
99.745 |
unch |
10,139 |
118,820 |
+305 |
Dec15 |
150728 |
99.690 |
99.695 |
99.680 |
99.690 |
unch |
3,716 |
59,589 |
-34 |
Total Volume and Open Interest |
41,750 |
892,493 |
+875 |
3-Mth Euro-Yen(CME) |
Sep15 |
150728 |
99.840 |
99.840 |
99.840 |
99.840 |
+0.010 |
|
|
|
Dec15 |
150728 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.010 |
|
|
|
Mar16 |
150728 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.010 |
|
|
|
Jun16 |
150728 |
99.545 |
99.545 |
99.545 |
99.545 |
+0.010 |
|
|
|
Sep16 |
150728 |
99.405 |
99.405 |
99.405 |
99.405 |
+0.010 |
|
|
|
Dec16 |
150728 |
99.840 |
99.840 |
99.840 |
99.840 |
+0.010 |
|
|
|
Mar17 |
150728 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.010 |
|
|
|
Jun17 |
150728 |
99.560 |
99.560 |
99.560 |
99.560 |
+0.010 |
|
|
|
Sep17 |
150728 |
99.420 |
99.420 |
99.420 |
99.420 |
+0.010 |
|
|
|
Dec17 |
150728 |
99.280 |
99.280 |
99.280 |
99.280 |
+0.010 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150728 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
9 |
+0 |
Dec15 |
150728 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150728 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150728 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150728 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150728 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
12 |
+0 |
Mar17 |
150728 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150728 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150728 |
147.53 |
147.62 |
147.49 |
147.49 |
-0.01 |
769 |
15,456 |
+14 |
Dec15 |
150728 |
146.91 |
146.91 |
146.91 |
146.91 |
-0.01 |
0 |
1 |
+0 |
Mar16 |
150728 |
146.35 |
146.35 |
146.35 |
146.35 |
-0.01 |
|
|
|
Total Volume and Open Interest |
769 |
15,457 |
+14 |
Euro-Bund(EUREX) |
Sep15 |
150728 |
153.88 |
153.93 |
153.28 |
153.84 |
-0.06 |
431,651 |
1,124,377 |
-27,043 |
Dec15 |
150728 |
153.98 |
154.05 |
153.47 |
153.99 |
-0.07 |
1,653 |
27,481 |
+1,491 |
Mar16 |
150728 |
154.97 |
155.49 |
154.97 |
155.49 |
+0.19 |
10 |
805 |
+8 |
Total Volume and Open Interest |
433,314 |
1,152,663 |
-25,544 |
Euro-Bobl(EUREX) |
Sep15 |
150728 |
130.11 |
130.20 |
129.97 |
130.18 |
+0.05 |
278,978 |
979,251 |
-6,053 |
Dec15 |
150728 |
128.34 |
128.34 |
128.34 |
128.34 |
+0.05 |
26 |
1,434 |
+25 |
Mar16 |
150728 |
128.34 |
128.34 |
128.34 |
128.34 |
+0.05 |
|
|
|
Total Volume and Open Interest |
279,004 |
980,685 |
-6,028 |
3-Mth Euribor(EUREX) |
Sep15 |
150728 |
100.020 |
100.020 |
100.020 |
100.020 |
+0.005 |
12 |
13,761 |
+0 |
Dec15 |
150728 |
100.010 |
100.020 |
100.010 |
100.020 |
+0.010 |
42 |
31,904 |
+0 |
Mar16 |
150728 |
100.010 |
100.015 |
100.010 |
100.015 |
+0.010 |
0 |
4,761 |
+0 |
Total Volume and Open Interest |
2,228 |
83,891 |
+1,955 |
Long Gilt(LIFFE) |
Sep15 |
150728 |
116~20 |
116~25 |
116~08 |
116~22 |
-0~06 |
190,077 |
386,187 |
+6,853 |
Dec15 |
150728 |
115~28 |
115~28 |
115~28 |
115~28 |
-0~06 |
|
|
|
Total Volume and Open Interest |
190,077 |
386,187 |
+6,853 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150728 |
99.38 |
99.38 |
99.37 |
99.37 |
unch |
6,742 |
333,902 |
+319 |
Dec15 |
150728 |
99.28 |
99.28 |
99.26 |
99.27 |
unch |
26,575 |
358,160 |
+1,431 |
Mar16 |
150728 |
99.14 |
99.16 |
99.13 |
99.14 |
unch |
32,646 |
316,665 |
+3,068 |
Jun16 |
150728 |
98.99 |
99.01 |
98.97 |
99.00 |
+0.01 |
31,586 |
308,729 |
+1,586 |
Sep16 |
150728 |
98.83 |
98.85 |
98.81 |
98.84 |
+0.01 |
48,067 |
249,792 |
-849 |
Dec16 |
150728 |
98.67 |
98.69 |
98.65 |
98.68 |
+0.01 |
42,129 |
257,111 |
+1,765 |
Total Volume and Open Interest |
393,091 |
2,806,141 |
+24,241 |
3-Mth Euribor(LIFFE) |
Sep15 |
150728 |
100.015 |
100.025 |
100.015 |
100.020 |
+0.005 |
15,052 |
380,147 |
-3,691 |
Dec15 |
150728 |
100.005 |
100.020 |
100.005 |
100.015 |
+0.005 |
11,063 |
344,487 |
-1,480 |
Mar16 |
150728 |
100.000 |
100.015 |
100.000 |
100.015 |
+0.010 |
16,690 |
300,944 |
+2,588 |
Total Volume and Open Interest |
201,673 |
3,198,243 |
-6,861 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150728 |
97.92 |
97.93 |
97.91 |
97.92 |
unch |
32,756 |
198,760 |
-2,542 |
Dec15 |
150728 |
97.98 |
98.00 |
97.97 |
97.98 |
-0.01 |
25,508 |
195,866 |
-800 |
Mar16 |
150728 |
98.02 |
98.04 |
97.99 |
98.01 |
-0.01 |
21,978 |
153,775 |
+493 |
Jun16 |
150728 |
98.02 |
98.05 |
97.99 |
98.00 |
-0.03 |
18,771 |
131,300 |
+4,984 |
Sep16 |
150728 |
97.99 |
98.01 |
97.95 |
97.96 |
-0.03 |
12,014 |
74,589 |
-62 |
Dec16 |
150728 |
97.93 |
97.95 |
97.89 |
97.90 |
-0.03 |
7,302 |
58,760 |
+93 |
Mar17 |
150728 |
97.87 |
97.88 |
97.82 |
97.83 |
-0.04 |
2,986 |
41,010 |
+98 |
Jun17 |
150728 |
97.80 |
97.80 |
97.74 |
97.75 |
-0.04 |
1,632 |
28,680 |
+143 |
Sep17 |
150728 |
97.71 |
97.71 |
97.66 |
97.66 |
-0.04 |
763 |
8,403 |
+514 |
Dec17 |
150728 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.04 |
150 |
2,830 |
+0 |
Total Volume and Open Interest |
124,302 |
898,444 |
+3,106 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150728 |
97.22 |
97.30 |
97.20 |
97.21 |
-0.01 |
93,159 |
676,323 |
+10,068 |
Dec15 |
150728 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.01 |
|
|
|
Total Volume and Open Interest |
93,159 |
676,323 |
+10,068 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150728 |
98.14 |
98.18 |
98.10 |
98.11 |
-0.03 |
155,373 |
632,899 |
+20,323 |
Dec15 |
150728 |
98.11 |
98.11 |
98.11 |
98.11 |
-0.03 |
|
|
|
Total Volume and Open Interest |
155,373 |
632,899 |
+20,323 |
Gold(CMX) |
Aug15 |
150728 |
1094.1 |
1098.2 |
1090.7 |
1096.2 |
-0.2 |
249,020 |
125,568 |
-28,162 |
Oct15 |
150728 |
1093.9 |
1098.0 |
1090.8 |
1096.3 |
-0.3 |
9,792 |
18,994 |
+855 |
Dec15 |
150728 |
1094.2 |
1098.7 |
1091.1 |
1096.7 |
-0.2 |
55,298 |
226,219 |
+15,017 |
Feb16 |
150728 |
1095.9 |
1098.7 |
1093.5 |
1097.8 |
-0.2 |
1,333 |
20,040 |
+231 |
Apr16 |
150728 |
1096.3 |
1100.0 |
1095.5 |
1098.9 |
-0.1 |
1,726 |
13,336 |
-362 |
Jun16 |
150728 |
1100.2 |
1100.2 |
1094.6 |
1100.1 |
-0.1 |
116 |
9,260 |
-45 |
Aug16 |
150728 |
1099.5 |
1101.5 |
1099.2 |
1101.5 |
-0.1 |
595 |
2,805 |
+405 |
Oct16 |
150728 |
1103.1 |
1103.1 |
1103.1 |
1103.1 |
-0.1 |
37 |
1,399 |
+2 |
Dec16 |
150728 |
1102.9 |
1105.1 |
1102.3 |
1104.9 |
unch |
565 |
11,595 |
-233 |
Feb17 |
150728 |
1106.9 |
1106.9 |
1106.9 |
1106.9 |
unch |
0 |
152 |
+0 |
Apr17 |
150728 |
1109.0 |
1109.0 |
1109.0 |
1109.0 |
unch |
0 |
6 |
+0 |
Jun17 |
150728 |
1111.2 |
1111.2 |
1111.2 |
1111.2 |
unch |
2 |
3,521 |
+0 |
Total Volume and Open Interest |
320,246 |
443,402 |
-11,910 |
Silver(CMX) |
Jul15 |
150728 |
1464.0 |
1464.0 |
1463.1 |
1463.1 |
+3.7 |
29 |
173 |
-73 |
Sep15 |
150728 |
1451.5 |
1467.5 |
1451.0 |
1464.2 |
+3.7 |
54,030 |
129,666 |
-66 |
Dec15 |
150728 |
1459.0 |
1471.0 |
1456.5 |
1469.1 |
+3.6 |
2,942 |
35,911 |
+240 |
Mar16 |
150728 |
1463.0 |
1475.0 |
1463.0 |
1474.0 |
+3.5 |
829 |
8,248 |
+9 |
May16 |
150728 |
1472.0 |
1477.1 |
1470.0 |
1477.1 |
+3.5 |
92 |
2,281 |
-24 |
Jul16 |
150728 |
1474.0 |
1480.2 |
1469.0 |
1480.2 |
+3.6 |
59 |
5,209 |
-6 |
Sep16 |
150728 |
1483.3 |
1483.3 |
1483.3 |
1483.3 |
+3.6 |
18 |
307 |
+5 |
Total Volume and Open Interest |
58,101 |
190,439 |
+55 |
Platinum(NYMEX) |
Jul15 |
150728 |
987.8 |
987.8 |
987.8 |
987.8 |
-2.7 |
1 |
15 |
-10 |
Oct15 |
150728 |
984.0 |
987.4 |
976.9 |
986.4 |
-2.5 |
11,420 |
73,303 |
-481 |
Jan16 |
150728 |
981.7 |
987.9 |
979.1 |
987.9 |
-2.5 |
91 |
5,147 |
+50 |
Apr16 |
150728 |
989.2 |
989.2 |
989.2 |
989.2 |
-2.4 |
0 |
50 |
+0 |
Total Volume and Open Interest |
11,512 |
78,555 |
-444 |
Palladium(NYMEX) |
Sep15 |
150728 |
613.00 |
623.15 |
611.75 |
621.60 |
+8.50 |
3,217 |
33,874 |
+169 |
Dec15 |
150728 |
613.80 |
622.80 |
613.80 |
622.20 |
+8.65 |
174 |
2,874 |
+148 |
Mar16 |
150728 |
622.85 |
622.85 |
622.85 |
622.85 |
+8.65 |
0 |
35 |
+0 |
Total Volume and Open Interest |
3,391 |
36,783 |
+317 |
Copper(CMX) |
Jul15 |
150728 |
234.80 |
240.85 |
234.80 |
240.30 |
+5.25 |
474 |
1,210 |
-351 |
Sep15 |
150728 |
234.60 |
241.65 |
234.55 |
240.25 |
+4.90 |
57,452 |
112,501 |
-3,015 |
Dec15 |
150728 |
236.00 |
242.70 |
235.80 |
241.30 |
+4.75 |
5,284 |
35,076 |
+9 |
Mar16 |
150728 |
237.50 |
242.95 |
237.50 |
242.25 |
+4.55 |
1,181 |
7,297 |
+476 |
May16 |
150728 |
242.45 |
244.00 |
242.25 |
242.85 |
+4.40 |
168 |
2,174 |
+25 |
Total Volume and Open Interest |
65,178 |
167,280 |
-2,925 |
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 |
150728 |
17396 |
17571 |
17371 |
17546 |
+150 |
123,764 |
95,314 |
+632 |
Dec15 |
150728 |
17326 |
17482 |
17292 |
17463 |
+149 |
42 |
273 |
+16 |
Mar16 |
150728 |
17381 |
17381 |
17224 |
17381 |
+149 |
0 |
3 |
+0 |
Jun16 |
150728 |
17299 |
17299 |
17299 |
17299 |
+149 |
0 |
2 |
+0 |
Total Volume and Open Interest |
123,806 |
95,592 |
+648 |
S & P 500(CME) |
Sep15 |
150728 |
2065.00 |
2088.80 |
2062.00 |
2087.20 |
+22.80 |
3,490 |
100,665 |
+684 |
Dec15 |
150728 |
2079.50 |
2080.70 |
2054.70 |
2079.50 |
+22.80 |
0 |
2,414 |
-5 |
Mar16 |
150728 |
2074.20 |
2075.40 |
2049.40 |
2074.20 |
+22.80 |
0 |
150 |
+0 |
Jun16 |
150728 |
2069.00 |
2070.20 |
2044.20 |
2069.00 |
+22.80 |
0 |
540 |
+0 |
Total Volume and Open Interest |
3,490 |
103,770 |
+679 |
S & P 500 E-Mini(Globex) |
Sep15 |
150728 |
2065.50 |
2089.00 |
2061.50 |
2087.25 |
+22.75 |
1,669,725 |
2,675,616 |
+34,034 |
Dec15 |
150728 |
2057.50 |
2081.25 |
2054.00 |
2079.50 |
+22.75 |
2,575 |
31,062 |
+386 |
Total Volume and Open Interest |
1,672,343 |
2,708,000 |
+34,418 |
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 |
150728 |
4521.30 |
4561.30 |
4497.00 |
4556.00 |
+33.50 |
236,180 |
357,912 |
+3,457 |
Dec15 |
150728 |
4519.30 |
4553.80 |
4493.00 |
4549.00 |
+33.70 |
250 |
365 |
+105 |
Total Volume and Open Interest |
236,431 |
358,320 |
+3,561 |
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 |
150728 |
15.75 |
15.80 |
14.33 |
14.38 |
-1.40 |
116,898 |
172,217 |
+47,129 |
Sep15 |
150728 |
16.30 |
16.30 |
15.35 |
15.48 |
-0.85 |
46,564 |
57,107 |
+5,706 |
Oct15 |
150728 |
16.75 |
16.78 |
16.05 |
16.18 |
-0.59 |
14,136 |
34,326 |
+19,994 |
Total Volume and Open Interest |
202,585 |
334,136 |
+118,421 |
Russell 2000(ICE) |
Sep15 |
150728 |
1212.30 |
1223.80 |
1198.70 |
1220.30 |
+8.30 |
100,121 |
347,193 |
+1,078 |
Dec15 |
150728 |
1205.00 |
1219.00 |
1204.60 |
1215.60 |
+8.10 |
81 |
85 |
+78 |
Mar16 |
150728 |
1211.10 |
1211.10 |
1211.10 |
1211.10 |
+8.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100,202 |
347,279 |
+1,156 |
Nikkei 225(CME) |
Sep15 |
150728 |
20185 |
20450 |
20085 |
20365 |
+180 |
7,514 |
54,379 |
-395 |
Dec15 |
150728 |
20135 |
20410 |
20065 |
20340 |
+180 |
22 |
110 |
+16 |
Total Volume and Open Interest |
7,536 |
54,489 |
-379 |
Nikkei 225(SGX) |
Sep15 |
150728 |
20275 |
20425 |
20050 |
20285 |
-55 |
48,408 |
257,005 |
-1,158 |
Dec15 |
150728 |
20090 |
20325 |
19980 |
20190 |
-50 |
14 |
15,099 |
+23 |
Mar16 |
150728 |
20170 |
20170 |
20170 |
20170 |
-50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
48,927 |
279,059 |
-631 |
CAC 40(EURONEXT) |
Aug15 |
150728 |
4953.0 |
5000.0 |
4938.0 |
4978.0 |
+49.0 |
77,561 |
240,164 |
+5,490 |
Sep15 |
150728 |
4953.5 |
4999.0 |
4938.0 |
4978.0 |
+49.0 |
314 |
15,303 |
+161 |
Oct15 |
150728 |
4970.0 |
4970.0 |
4970.0 |
4970.0 |
+49.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
77,875 |
255,712 |
+5,651 |
Hang Seng Index(HKFE) |
Jul15 |
150728 |
24339 |
24987 |
24011 |
24469 |
+123 |
57,491 |
89,463 |
-2,018 |
Aug15 |
150728 |
24300 |
24947 |
23964 |
24420 |
+135 |
11,856 |
21,791 |
+9,054 |
Sep15 |
150728 |
24188 |
24810 |
23873 |
24328 |
+126 |
265 |
6,981 |
+53 |
Total Volume and Open Interest |
69,781 |
121,181 |
+7,064 |
DAX(EUREX) |
Sep15 |
150728 |
11100.0 |
11248.5 |
11066.0 |
11165.0 |
+88.5 |
95,001 |
158,835 |
-468 |
Dec15 |
150728 |
11113.5 |
11239.0 |
11075.0 |
11169.0 |
+88.5 |
208 |
4,108 |
+30 |
Mar16 |
150728 |
11192.0 |
11192.0 |
11168.0 |
11183.5 |
+87.5 |
8 |
98 |
-1 |
Total Volume and Open Interest |
95,217 |
163,041 |
-439 |
FT-SE 100(EURONEXT) |
Sep15 |
150728 |
6468.00 |
6538.00 |
6468.00 |
6505.00 |
+43.50 |
77,998 |
538,592 |
-1,182 |
Dec15 |
150728 |
6461.00 |
6491.50 |
6442.50 |
6477.50 |
+42.50 |
150 |
2,395 |
-105 |
Mar16 |
150728 |
6427.50 |
6427.50 |
6427.50 |
6427.50 |
+42.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
78,148 |
540,994 |
-1,287 |
SPI 200(SFE) |
Sep15 |
150728 |
5525.0 |
5552.0 |
5467.0 |
5542.0 |
+5.0 |
22,067 |
223,481 |
-894 |
Dec15 |
150728 |
5508.0 |
5532.0 |
5508.0 |
5532.0 |
+4.0 |
0 |
2,621 |
+0 |
Mar16 |
150728 |
5482.0 |
5482.0 |
5482.0 |
5482.0 |
+6.0 |
0 |
1,348 |
+0 |
Total Volume and Open Interest |
22,069 |
229,059 |
-896 |
FTSE MIB(ISE) |
Sep15 |
150728 |
22940.00 |
23340.00 |
22940.00 |
23321.00 |
+464.00 |
29,626 |
60,239 |
+1,123 |
Dec15 |
150728 |
22905.00 |
23250.00 |
22885.00 |
23239.00 |
+464.00 |
36 |
326 |
+18 |
Mar16 |
150728 |
23291.00 |
23291.00 |
23291.00 |
23291.00 |
+464.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29,662 |
60,566 |
+1,141 |
KOSPI 200(KFE) |
Sep15 |
150728 |
245.15 |
246.00 |
243.45 |
245.50 |
+0.10 |
134,893 |
106,536 |
+3,664 |
Dec15 |
150728 |
245.95 |
246.85 |
244.10 |
246.45 |
+0.25 |
440 |
3,345 |
+34 |
Mar16 |
150728 |
245.05 |
245.05 |
243.00 |
244.75 |
+0.30 |
9 |
504 |
+3 |
Total Volume and Open Interest |
135,342 |
111,500 |
+3,701 |
GSCI(CME) |
Aug15 |
150728 |
383.15 |
383.15 |
383.15 |
383.15 |
+2.80 |
398 |
12,347 |
+318 |
Sep15 |
150728 |
384.15 |
384.15 |
384.15 |
384.15 |
+3.00 |
0 |
1 |
+0 |
Oct15 |
150728 |
386.65 |
386.65 |
386.65 |
386.65 |
+3.00 |
|
|
|
Total Volume and Open Interest |
398 |
12,348 |
+318 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|