|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 04, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150804 |
977.50 |
986.50 |
971.00 |
976.00 |
-1.50 |
9,157 |
7,202 |
-3,747 |
Sep15 |
150804 |
944.25 |
957.00 |
942.75 |
948.75 |
+3.75 |
18,366 |
49,962 |
-51 |
Nov15 |
150804 |
935.00 |
949.00 |
933.25 |
942.25 |
+6.75 |
92,477 |
355,205 |
+1,946 |
Jan16 |
150804 |
941.00 |
954.50 |
939.25 |
947.75 |
+6.75 |
11,450 |
60,564 |
+568 |
Mar16 |
150804 |
938.75 |
952.50 |
938.75 |
945.25 |
+5.75 |
9,160 |
76,602 |
-276 |
May16 |
150804 |
936.75 |
948.50 |
936.00 |
941.25 |
+4.50 |
5,360 |
47,551 |
+562 |
Jul16 |
150804 |
942.50 |
951.25 |
942.25 |
944.75 |
+4.25 |
2,569 |
28,798 |
+313 |
Aug16 |
150804 |
938.75 |
938.75 |
938.75 |
938.75 |
+3.75 |
27 |
648 |
-6 |
Sep16 |
150804 |
919.75 |
919.75 |
919.75 |
919.75 |
+4.50 |
14 |
411 |
+0 |
Nov16 |
150804 |
908.50 |
915.00 |
907.50 |
909.75 |
+5.25 |
1,885 |
14,067 |
+58 |
Jan17 |
150804 |
915.00 |
915.00 |
915.00 |
915.00 |
+5.00 |
21 |
88 |
+3 |
Mar17 |
150804 |
919.00 |
919.00 |
919.00 |
919.00 |
+4.75 |
20 |
83 |
+4 |
May17 |
150804 |
921.50 |
921.50 |
921.50 |
921.50 |
+4.75 |
16 |
35 |
+0 |
Jul17 |
150804 |
926.00 |
926.00 |
926.00 |
926.00 |
+4.50 |
20 |
84 |
+12 |
Total Volume and Open Interest |
150,577 |
641,658 |
-609 |
Soybean Meal(CBOT) |
Aug15 |
150804 |
352.30 |
355.60 |
349.30 |
350.70 |
-0.70 |
7,321 |
6,508 |
-3,657 |
Sep15 |
150804 |
336.30 |
341.40 |
335.90 |
337.50 |
+1.20 |
15,007 |
62,828 |
-1,085 |
Oct15 |
150804 |
324.70 |
330.40 |
324.70 |
328.40 |
+3.90 |
7,561 |
32,836 |
-28 |
Dec15 |
150804 |
320.90 |
327.10 |
320.30 |
325.50 |
+4.50 |
30,783 |
178,047 |
-789 |
Jan16 |
150804 |
319.30 |
325.00 |
319.20 |
323.40 |
+4.10 |
3,342 |
20,554 |
+404 |
Mar16 |
150804 |
315.70 |
321.10 |
315.70 |
319.60 |
+3.70 |
3,169 |
22,755 |
+98 |
May16 |
150804 |
314.00 |
317.50 |
313.90 |
315.40 |
+2.70 |
1,575 |
24,713 |
+109 |
Jul16 |
150804 |
312.80 |
317.50 |
312.80 |
315.40 |
+2.60 |
1,062 |
17,895 |
+74 |
Aug16 |
150804 |
314.60 |
317.10 |
313.00 |
314.00 |
+1.80 |
59 |
2,538 |
-2 |
Sep16 |
150804 |
315.00 |
315.00 |
311.40 |
311.40 |
+1.10 |
39 |
3,611 |
+2 |
Total Volume and Open Interest |
70,660 |
381,996 |
-4,660 |
Soybean Oil(CBOT) |
Aug15 |
150804 |
29.76 |
30.15 |
29.70 |
29.83 |
-0.02 |
7,062 |
3,884 |
-1,357 |
Sep15 |
150804 |
29.97 |
30.31 |
29.78 |
29.95 |
-0.02 |
19,562 |
59,821 |
-272 |
Oct15 |
150804 |
30.08 |
30.41 |
29.93 |
30.06 |
-0.02 |
8,740 |
31,077 |
+1,201 |
Dec15 |
150804 |
30.25 |
30.63 |
30.11 |
30.28 |
-0.02 |
34,342 |
185,117 |
+477 |
Jan16 |
150804 |
30.53 |
30.86 |
30.37 |
30.54 |
-0.01 |
2,398 |
31,452 |
+191 |
Mar16 |
150804 |
30.75 |
31.04 |
30.57 |
30.72 |
-0.02 |
1,600 |
21,893 |
+113 |
May16 |
150804 |
30.90 |
31.12 |
30.73 |
30.81 |
-0.03 |
1,019 |
19,538 |
+120 |
Jul16 |
150804 |
30.88 |
31.26 |
30.80 |
30.93 |
-0.03 |
523 |
14,298 |
+24 |
Aug16 |
150804 |
31.05 |
31.31 |
30.96 |
30.96 |
-0.02 |
123 |
2,475 |
+25 |
Sep16 |
150804 |
31.06 |
31.32 |
30.96 |
30.96 |
-0.01 |
147 |
2,107 |
+64 |
Total Volume and Open Interest |
76,000 |
377,565 |
+626 |
Canola(WCE) |
Nov15 |
150804 |
500.0 |
508.9 |
497.4 |
506.0 |
+4.0 |
9,795 |
137,415 |
-370 |
Jan16 |
150804 |
497.0 |
506.9 |
496.3 |
503.2 |
+3.1 |
3,209 |
21,527 |
+4 |
Mar16 |
150804 |
495.3 |
503.7 |
495.3 |
501.1 |
+3.1 |
344 |
7,605 |
+15 |
May16 |
150804 |
498.3 |
498.9 |
496.8 |
496.9 |
+3.1 |
104 |
831 |
-41 |
Jul16 |
150804 |
491.9 |
491.9 |
491.9 |
491.9 |
+3.1 |
99 |
2,505 |
+28 |
Total Volume and Open Interest |
13,665 |
170,941 |
-253 |
Corn(CBOT) |
Sep15 |
150804 |
368.00 |
372.75 |
366.75 |
368.75 |
+2.25 |
108,953 |
434,934 |
-12,532 |
Dec15 |
150804 |
377.75 |
382.75 |
376.50 |
378.75 |
+2.25 |
156,820 |
602,431 |
+10,305 |
Mar16 |
150804 |
388.75 |
393.50 |
387.50 |
389.75 |
+2.50 |
25,854 |
147,270 |
+3,791 |
May16 |
150804 |
395.50 |
399.75 |
394.00 |
396.00 |
+2.50 |
5,432 |
33,186 |
+518 |
Jul16 |
150804 |
400.50 |
405.00 |
399.00 |
401.00 |
+2.00 |
9,440 |
62,828 |
+263 |
Sep16 |
150804 |
391.00 |
394.25 |
390.00 |
392.00 |
+3.00 |
1,614 |
16,099 |
+436 |
Dec16 |
150804 |
393.50 |
397.75 |
393.00 |
395.50 |
+3.50 |
5,623 |
61,764 |
+538 |
Mar17 |
150804 |
404.50 |
406.50 |
403.75 |
405.75 |
+3.50 |
172 |
2,090 |
-12 |
May17 |
150804 |
412.00 |
412.00 |
412.00 |
412.00 |
+3.25 |
88 |
879 |
+4 |
Jul17 |
150804 |
418.00 |
418.00 |
417.75 |
417.75 |
+3.75 |
31 |
727 |
+6 |
Total Volume and Open Interest |
314,045 |
1,364,108 |
+3,314 |
Wheat(CBOT) |
Sep15 |
150804 |
499.00 |
506.75 |
491.25 |
493.50 |
-5.50 |
64,474 |
195,916 |
-1,832 |
Dec15 |
150804 |
505.50 |
513.25 |
498.50 |
500.25 |
-4.75 |
50,499 |
138,304 |
+4,890 |
Mar16 |
150804 |
513.50 |
520.00 |
506.00 |
508.00 |
-4.00 |
13,850 |
47,667 |
+2,281 |
May16 |
150804 |
518.50 |
523.75 |
511.25 |
512.75 |
-3.50 |
5,423 |
12,140 |
+1,120 |
Jul16 |
150804 |
524.75 |
527.25 |
516.00 |
516.50 |
-2.25 |
4,775 |
15,429 |
+774 |
Sep16 |
150804 |
531.00 |
531.75 |
525.50 |
525.50 |
-2.00 |
359 |
852 |
+121 |
Total Volume and Open Interest |
139,864 |
413,255 |
+7,221 |
Wheat(KCBT) |
Sep15 |
150804 |
489.00 |
495.75 |
482.75 |
485.00 |
-4.00 |
12,977 |
107,967 |
+831 |
Dec15 |
150804 |
508.25 |
515.50 |
502.75 |
505.00 |
-3.75 |
9,223 |
53,759 |
+1,382 |
Mar16 |
150804 |
528.25 |
528.75 |
516.25 |
518.50 |
-4.00 |
3,970 |
20,030 |
+1,126 |
May16 |
150804 |
532.75 |
534.75 |
528.50 |
528.50 |
-3.75 |
1,417 |
5,351 |
+127 |
Jul16 |
150804 |
541.00 |
547.00 |
535.00 |
537.25 |
-3.50 |
1,278 |
12,557 |
+434 |
Sep16 |
150804 |
554.00 |
554.00 |
549.25 |
550.50 |
-3.00 |
263 |
954 |
+104 |
Total Volume and Open Interest |
29,151 |
201,357 |
+4,004 |
Wheat(MGE) |
Sep15 |
150804 |
517.00 |
523.00 |
511.00 |
513.75 |
-3.25 |
4,914 |
24,292 |
-183 |
Dec15 |
150804 |
534.00 |
540.25 |
529.00 |
531.00 |
-3.25 |
3,108 |
18,631 |
-439 |
Mar16 |
150804 |
552.75 |
558.00 |
546.25 |
548.00 |
-4.25 |
1,499 |
9,866 |
+350 |
May16 |
150804 |
566.50 |
568.50 |
558.25 |
559.75 |
-3.75 |
489 |
4,365 |
+155 |
Jul16 |
150804 |
573.75 |
578.50 |
568.75 |
570.00 |
-3.75 |
224 |
2,514 |
+42 |
Total Volume and Open Interest |
10,357 |
60,294 |
-21 |
Oats(CBOT) |
Sep15 |
150804 |
236.00 |
237.50 |
234.00 |
235.75 |
+1.50 |
446 |
1,541 |
-225 |
Dec15 |
150804 |
246.00 |
248.75 |
244.75 |
246.25 |
+1.00 |
655 |
6,072 |
+82 |
Mar16 |
150804 |
256.50 |
256.50 |
254.50 |
254.50 |
+1.00 |
138 |
499 |
+55 |
May16 |
150804 |
259.25 |
259.25 |
259.25 |
259.25 |
+1.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,239 |
8,114 |
-88 |
Rough Rice(CBOT) |
Sep15 |
150804 |
11.40 |
11.53 |
11.34 |
11.45 |
+0.06 |
944 |
6,995 |
-124 |
Nov15 |
150804 |
11.72 |
11.76 |
11.67 |
11.71 |
+0.05 |
512 |
1,615 |
+19 |
Jan16 |
150804 |
11.99 |
11.99 |
11.99 |
11.99 |
+0.06 |
97 |
193 |
+81 |
Mar16 |
150804 |
12.22 |
12.22 |
12.22 |
12.22 |
+0.08 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,553 |
8,815 |
-24 |
Live Cattle(CME) |
Aug15 |
150804 |
148.350 |
148.700 |
147.800 |
148.235 |
+0.235 |
10,755 |
35,121 |
-1,205 |
Oct15 |
150804 |
148.630 |
148.880 |
147.735 |
148.200 |
+0.100 |
19,089 |
106,107 |
+1,357 |
Dec15 |
150804 |
149.935 |
150.350 |
149.350 |
149.735 |
+0.335 |
8,649 |
51,837 |
+1,223 |
Feb16 |
150804 |
149.600 |
149.950 |
149.100 |
149.575 |
+0.375 |
3,094 |
27,729 |
+129 |
Apr16 |
150804 |
148.235 |
148.575 |
147.685 |
148.250 |
+0.215 |
1,536 |
13,943 |
+491 |
Jun16 |
150804 |
141.000 |
141.400 |
140.350 |
140.950 |
-0.050 |
393 |
6,342 |
-47 |
Total Volume and Open Interest |
43,682 |
243,097 |
+1,951 |
Feeder Cattle(CME) |
Aug15 |
150804 |
214.500 |
215.200 |
213.600 |
213.950 |
+0.100 |
2,195 |
15,487 |
-64 |
Sep15 |
150804 |
211.300 |
212.200 |
210.485 |
210.830 |
unch |
1,542 |
7,791 |
-44 |
Oct15 |
150804 |
209.250 |
210.080 |
208.350 |
208.785 |
-0.045 |
2,715 |
8,005 |
+306 |
Nov15 |
150804 |
207.650 |
208.400 |
206.685 |
207.050 |
-0.250 |
656 |
5,219 |
+37 |
Jan16 |
150804 |
201.985 |
202.450 |
201.035 |
201.630 |
+0.080 |
352 |
3,861 |
-10 |
Mar16 |
150804 |
199.485 |
200.000 |
198.600 |
198.985 |
-0.265 |
183 |
1,730 |
-4 |
Apr16 |
150804 |
199.630 |
199.735 |
198.685 |
198.800 |
-0.735 |
67 |
300 |
+3 |
Total Volume and Open Interest |
7,738 |
42,682 |
+213 |
Lean Hogs(CME) |
Aug15 |
150804 |
80.600 |
81.580 |
80.135 |
81.400 |
+1.200 |
11,217 |
20,493 |
-1,712 |
Oct15 |
150804 |
66.000 |
67.700 |
65.330 |
67.350 |
+2.020 |
19,641 |
88,754 |
+108 |
Dec15 |
150804 |
62.400 |
63.400 |
61.300 |
63.150 |
+1.250 |
8,251 |
49,589 |
+783 |
Feb16 |
150804 |
68.350 |
68.885 |
67.135 |
68.750 |
+0.775 |
4,171 |
24,554 |
+1,084 |
Apr16 |
150804 |
72.135 |
72.550 |
71.330 |
72.550 |
+0.415 |
1,148 |
14,761 |
+262 |
May16 |
150804 |
76.580 |
76.580 |
76.580 |
76.580 |
+0.230 |
2 |
291 |
+0 |
Jun16 |
150804 |
79.850 |
79.900 |
78.975 |
79.850 |
+0.150 |
439 |
5,759 |
+85 |
Jul16 |
150804 |
78.975 |
79.050 |
78.000 |
78.975 |
+0.340 |
34 |
879 |
+9 |
Total Volume and Open Interest |
44,937 |
205,777 |
+621 |
Class III Milk(CME) |
Jul15 |
150729 |
16.31 |
16.32 |
16.30 |
16.32 |
+0.01 |
39 |
4,617 |
+20 |
Aug15 |
150804 |
16.44 |
16.46 |
16.26 |
16.42 |
unch |
154 |
4,418 |
-15 |
Sep15 |
150804 |
16.80 |
16.91 |
16.52 |
16.78 |
+0.05 |
261 |
4,623 |
+18 |
Oct15 |
150804 |
16.64 |
16.75 |
16.52 |
16.69 |
+0.15 |
57 |
4,022 |
+13 |
Nov15 |
150804 |
16.25 |
16.38 |
16.20 |
16.30 |
+0.06 |
78 |
3,703 |
+53 |
Dec15 |
150804 |
16.10 |
16.10 |
16.00 |
16.02 |
+0.02 |
39 |
3,416 |
+21 |
Jan16 |
150804 |
15.75 |
15.75 |
15.62 |
15.65 |
unch |
49 |
1,168 |
+23 |
Feb16 |
150804 |
15.64 |
15.64 |
15.50 |
15.50 |
unch |
63 |
1,119 |
+40 |
Mar16 |
150804 |
15.47 |
15.53 |
15.45 |
15.45 |
unch |
49 |
1,024 |
+31 |
Apr16 |
150804 |
15.62 |
15.65 |
15.52 |
15.52 |
unch |
45 |
742 |
+35 |
May16 |
150804 |
15.97 |
15.97 |
15.84 |
15.84 |
unch |
40 |
732 |
+27 |
Jun16 |
150804 |
16.24 |
16.24 |
16.14 |
16.14 |
unch |
21 |
544 |
+6 |
Jul16 |
150804 |
16.52 |
16.52 |
16.43 |
16.48 |
-0.03 |
13 |
414 |
+8 |
Total Volume and Open Interest |
955 |
27,513 |
+321 |
Cocoa(ICE) |
Sep15 |
150804 |
3164 |
3188 |
3155 |
3165 |
-1 |
17,477 |
83,930 |
-3,233 |
Dec15 |
150804 |
3181 |
3196 |
3170 |
3176 |
-5 |
15,033 |
68,650 |
+1,758 |
Mar16 |
150804 |
3185 |
3197 |
3174 |
3180 |
-6 |
3,847 |
35,592 |
+1,134 |
May16 |
150804 |
3181 |
3190 |
3171 |
3178 |
-6 |
1,152 |
10,522 |
-68 |
Jul16 |
150804 |
3177 |
3182 |
3171 |
3173 |
-5 |
92 |
8,173 |
-5 |
Sep16 |
150804 |
3165 |
3179 |
3165 |
3167 |
-3 |
91 |
1,746 |
+25 |
Dec16 |
150804 |
3158 |
3158 |
3156 |
3156 |
unch |
93 |
3,389 |
+22 |
Total Volume and Open Interest |
37,786 |
213,272 |
-368 |
Coffee "C"(ICE) |
Sep15 |
150804 |
123.90 |
126.20 |
123.00 |
124.90 |
+0.95 |
21,107 |
92,564 |
-1,869 |
Dec15 |
150804 |
127.00 |
129.30 |
126.25 |
128.05 |
+0.90 |
9,391 |
55,530 |
+1,025 |
Mar16 |
150804 |
130.80 |
132.70 |
130.00 |
131.45 |
+0.80 |
1,462 |
18,783 |
+348 |
May16 |
150804 |
132.70 |
134.55 |
132.15 |
133.60 |
+0.80 |
824 |
11,200 |
-320 |
Jul16 |
150804 |
135.30 |
136.65 |
134.30 |
135.70 |
+0.80 |
216 |
3,898 |
-16 |
Sep16 |
150804 |
137.35 |
138.65 |
136.25 |
137.80 |
+0.80 |
329 |
4,130 |
+64 |
Total Volume and Open Interest |
33,581 |
194,082 |
-620 |
Orange Juice(ICE) |
Sep15 |
150804 |
128.95 |
132.10 |
128.70 |
131.95 |
+3.80 |
1,055 |
7,742 |
-509 |
Nov15 |
150804 |
129.75 |
132.60 |
129.60 |
132.60 |
+3.35 |
401 |
3,508 |
+187 |
Jan16 |
150804 |
132.15 |
133.85 |
132.05 |
133.85 |
+3.15 |
28 |
744 |
+14 |
Mar16 |
150804 |
134.10 |
135.65 |
134.05 |
135.65 |
+3.15 |
0 |
301 |
+0 |
May16 |
150804 |
136.25 |
137.45 |
136.25 |
137.45 |
+3.30 |
0 |
5 |
+0 |
Jul16 |
150804 |
137.45 |
137.45 |
137.45 |
137.45 |
+3.30 |
|
|
|
Total Volume and Open Interest |
1,484 |
12,300 |
-308 |
Sugar #11(ICE) |
Oct15 |
150804 |
10.89 |
11.04 |
10.79 |
11.01 |
+0.12 |
55,145 |
452,384 |
-6,501 |
Mar16 |
150804 |
12.18 |
12.28 |
12.08 |
12.25 |
+0.07 |
19,261 |
214,883 |
+3,624 |
May16 |
150804 |
12.26 |
12.37 |
12.19 |
12.35 |
+0.07 |
4,393 |
49,521 |
+425 |
Jul16 |
150804 |
12.32 |
12.42 |
12.26 |
12.39 |
+0.06 |
3,080 |
43,071 |
+380 |
Oct16 |
150804 |
12.54 |
12.62 |
12.49 |
12.59 |
+0.04 |
1,288 |
34,026 |
+342 |
Mar17 |
150804 |
13.10 |
13.14 |
13.01 |
13.08 |
-0.01 |
468 |
16,092 |
+122 |
May17 |
150804 |
13.21 |
13.23 |
13.12 |
13.16 |
-0.04 |
102 |
2,985 |
-12 |
Jul17 |
150804 |
13.32 |
13.32 |
13.21 |
13.24 |
-0.07 |
92 |
2,711 |
-29 |
Total Volume and Open Interest |
83,882 |
820,640 |
-1,615 |
London Cocoa(LCE) |
Sep15 |
150804 |
2110 |
2120 |
2101 |
2102 |
-8 |
8,777 |
74,447 |
-2,320 |
Dec15 |
150804 |
2124 |
2133 |
2116 |
2117 |
-8 |
7,073 |
70,778 |
+1,524 |
Mar16 |
150804 |
2115 |
2121 |
2105 |
2105 |
-10 |
5,217 |
63,954 |
+485 |
May16 |
150804 |
2118 |
2118 |
2101 |
2101 |
-10 |
670 |
19,345 |
-3 |
Jul16 |
150804 |
2105 |
2105 |
2095 |
2095 |
-10 |
332 |
25,785 |
+159 |
Sep16 |
150804 |
2098 |
2101 |
2088 |
2089 |
-9 |
333 |
15,376 |
-34 |
Dec16 |
150804 |
2076 |
2076 |
2074 |
2074 |
-9 |
37 |
2,137 |
+31 |
Total Volume and Open Interest |
22,439 |
274,638 |
-158 |
London Sugar(LCE) |
Oct15 |
150804 |
347.00 |
348.30 |
345.60 |
347.70 |
+0.60 |
2,856 |
38,925 |
-933 |
Dec15 |
150804 |
342.70 |
343.30 |
341.00 |
342.90 |
+0.30 |
1,897 |
18,959 |
-948 |
Mar16 |
150804 |
342.90 |
344.50 |
341.60 |
343.70 |
unch |
762 |
17,177 |
-108 |
May16 |
150804 |
347.80 |
348.80 |
345.70 |
348.20 |
-0.40 |
118 |
5,736 |
+70 |
Aug16 |
150804 |
352.70 |
353.10 |
350.80 |
353.10 |
-0.40 |
64 |
2,710 |
-34 |
Total Volume and Open Interest |
5,787 |
85,714 |
-1,986 |
Cotton(ICE) |
Oct15 |
150804 |
65.25 |
65.49 |
64.91 |
64.91 |
-0.45 |
16 |
429 |
-1 |
Dec15 |
150804 |
63.70 |
64.25 |
63.37 |
63.64 |
-0.36 |
17,023 |
142,026 |
+375 |
Mar16 |
150804 |
63.50 |
64.18 |
63.37 |
63.62 |
-0.36 |
2,760 |
27,893 |
+564 |
May16 |
150804 |
63.68 |
63.93 |
63.64 |
63.88 |
-0.35 |
127 |
2,403 |
+19 |
Jul16 |
150804 |
63.99 |
64.24 |
63.95 |
64.14 |
-0.34 |
114 |
4,243 |
+53 |
Oct16 |
150804 |
64.35 |
64.35 |
64.35 |
64.35 |
-0.39 |
0 |
5 |
+0 |
Total Volume and Open Interest |
20,116 |
178,803 |
+1,081 |
Lumber(CME) |
Sep15 |
150804 |
258.6 |
260.4 |
256.0 |
258.7 |
-1.6 |
763 |
4,079 |
-7 |
Nov15 |
150804 |
256.4 |
258.3 |
254.0 |
256.0 |
-1.9 |
492 |
1,265 |
+193 |
Jan16 |
150804 |
269.3 |
269.3 |
269.3 |
269.3 |
-0.7 |
95 |
250 |
+80 |
Mar16 |
150804 |
273.7 |
273.7 |
273.7 |
273.7 |
-0.7 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,350 |
5,623 |
+266 |
Crude Oil(NYM) |
Sep15 |
150804 |
45.35 |
46.23 |
45.29 |
45.74 |
+0.57 |
334,474 |
504,271 |
-3,955 |
Oct15 |
150804 |
45.79 |
46.58 |
45.70 |
46.13 |
+0.57 |
71,310 |
206,220 |
+8,392 |
Nov15 |
150804 |
46.39 |
47.18 |
46.39 |
46.72 |
+0.53 |
29,989 |
99,327 |
+5,045 |
Dec15 |
150804 |
47.05 |
47.84 |
47.03 |
47.36 |
+0.49 |
71,254 |
218,239 |
-4,751 |
Jan16 |
150804 |
47.80 |
48.48 |
47.76 |
48.03 |
+0.46 |
27,359 |
79,295 |
-1,651 |
Feb16 |
150804 |
48.48 |
49.08 |
48.33 |
48.64 |
+0.42 |
9,185 |
40,016 |
-988 |
Mar16 |
150804 |
49.15 |
49.66 |
48.91 |
49.23 |
+0.38 |
11,951 |
66,206 |
+655 |
Apr16 |
150804 |
49.87 |
50.23 |
49.48 |
49.78 |
+0.34 |
4,144 |
24,722 |
+257 |
May16 |
150804 |
50.12 |
50.60 |
50.12 |
50.30 |
+0.32 |
2,549 |
21,169 |
-67 |
Jun16 |
150804 |
50.61 |
51.21 |
50.48 |
50.78 |
+0.30 |
23,222 |
88,428 |
+5,137 |
Jul16 |
150804 |
51.09 |
51.32 |
51.09 |
51.13 |
+0.28 |
2,868 |
17,900 |
+11 |
Aug16 |
150804 |
51.44 |
51.72 |
51.44 |
51.47 |
+0.27 |
1,620 |
15,634 |
+238 |
Sep16 |
150804 |
51.82 |
52.00 |
51.82 |
51.82 |
+0.25 |
2,960 |
37,871 |
+662 |
Oct16 |
150804 |
52.19 |
52.25 |
52.19 |
52.19 |
+0.23 |
387 |
15,454 |
+31 |
Nov16 |
150804 |
52.57 |
52.67 |
52.57 |
52.57 |
+0.21 |
292 |
16,109 |
+14 |
Dec16 |
150804 |
52.90 |
53.40 |
52.65 |
52.95 |
+0.20 |
22,943 |
127,145 |
+1,855 |
Total Volume and Open Interest |
630,378 |
1,723,591 |
+11,385 |
e-miNY Crude Oil(NYM) |
Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
Sep15 |
150804 |
45.350 |
46.225 |
45.325 |
45.750 |
+0.575 |
7,213 |
2,988 |
-240 |
Oct15 |
150804 |
45.750 |
46.575 |
45.725 |
46.125 |
+0.575 |
591 |
2,256 |
+225 |
Nov15 |
150804 |
46.425 |
47.150 |
46.425 |
46.725 |
+0.525 |
153 |
1,128 |
-28 |
Dec15 |
150804 |
47.125 |
47.800 |
47.075 |
47.350 |
+0.475 |
88 |
1,169 |
-60 |
Jan16 |
150804 |
47.775 |
48.450 |
47.750 |
48.025 |
+0.450 |
3 |
19 |
+1 |
Feb16 |
150804 |
48.650 |
49.050 |
48.650 |
48.650 |
+0.425 |
3 |
18 |
+2 |
Mar16 |
150804 |
49.225 |
49.225 |
49.225 |
49.225 |
+0.375 |
2 |
13 |
+0 |
Apr16 |
150804 |
49.775 |
49.775 |
49.775 |
49.775 |
+0.325 |
2 |
2 |
+0 |
May16 |
150804 |
50.300 |
50.300 |
50.300 |
50.300 |
+0.325 |
2 |
2 |
+0 |
Total Volume and Open Interest |
8,071 |
7,682 |
-86 |
NY Harbor ULSD(NYM) |
Sep15 |
150804 |
153.58 |
156.16 |
153.40 |
154.75 |
+1.70 |
55,942 |
111,078 |
+2,828 |
Oct15 |
150804 |
155.81 |
157.85 |
155.36 |
156.53 |
+1.72 |
15,186 |
51,487 |
+1,780 |
Nov15 |
150804 |
157.56 |
159.65 |
157.56 |
158.48 |
+1.67 |
11,269 |
38,193 |
+2,281 |
Dec15 |
150804 |
159.78 |
161.64 |
159.57 |
160.47 |
+1.62 |
10,485 |
56,360 |
+717 |
Jan16 |
150804 |
161.82 |
163.45 |
161.74 |
162.39 |
+1.60 |
4,360 |
28,946 |
+359 |
Feb16 |
150804 |
163.76 |
164.42 |
162.85 |
163.39 |
+1.55 |
1,868 |
17,960 |
+82 |
Mar16 |
150804 |
162.84 |
163.94 |
162.71 |
163.34 |
+1.50 |
1,263 |
23,860 |
+227 |
Apr16 |
150804 |
162.81 |
163.16 |
162.62 |
162.76 |
+1.47 |
504 |
12,972 |
-1 |
May16 |
150804 |
163.78 |
163.79 |
163.16 |
163.38 |
+1.41 |
314 |
6,228 |
-36 |
Jun16 |
150804 |
163.95 |
165.34 |
163.93 |
164.37 |
+1.28 |
1,055 |
20,448 |
+524 |
Jul16 |
150804 |
166.00 |
166.49 |
165.73 |
165.97 |
+1.26 |
343 |
2,546 |
+165 |
Aug16 |
150804 |
167.64 |
168.23 |
167.64 |
167.69 |
+1.27 |
178 |
3,651 |
-96 |
Sep16 |
150804 |
169.40 |
170.53 |
169.40 |
169.52 |
+1.26 |
227 |
3,082 |
+78 |
Oct16 |
150804 |
172.24 |
172.24 |
171.22 |
171.22 |
+1.25 |
80 |
2,123 |
+40 |
Total Volume and Open Interest |
103,560 |
401,841 |
+3,455 |
RBOB Gasoline(NYM) |
Sep15 |
150804 |
168.32 |
170.92 |
167.38 |
168.52 |
+1.07 |
55,766 |
114,657 |
+1,581 |
Oct15 |
150804 |
149.83 |
151.80 |
148.98 |
150.06 |
+1.22 |
27,433 |
57,670 |
+1,986 |
Nov15 |
150804 |
144.00 |
145.72 |
143.29 |
144.24 |
+1.24 |
15,722 |
41,101 |
+791 |
Dec15 |
150804 |
140.90 |
142.47 |
140.15 |
141.16 |
+1.27 |
16,592 |
47,308 |
+964 |
Jan16 |
150804 |
140.13 |
142.06 |
139.94 |
140.92 |
+1.27 |
6,753 |
21,609 |
+625 |
Feb16 |
150804 |
142.98 |
143.20 |
141.34 |
142.18 |
+1.26 |
2,401 |
8,728 |
-144 |
Mar16 |
150804 |
144.50 |
145.23 |
143.30 |
144.33 |
+1.26 |
2,230 |
13,115 |
-128 |
Apr16 |
150804 |
166.38 |
166.38 |
164.98 |
165.58 |
+1.22 |
2,074 |
8,277 |
-924 |
May16 |
150804 |
167.14 |
167.38 |
166.00 |
166.75 |
+1.21 |
1,601 |
8,419 |
-355 |
Jun16 |
150804 |
166.30 |
167.40 |
165.69 |
166.59 |
+1.21 |
2,258 |
13,415 |
+521 |
Total Volume and Open Interest |
134,284 |
356,337 |
+1,883 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150804 |
168.52 |
168.52 |
168.52 |
168.52 |
+1.07 |
|
|
|
Oct15 |
150804 |
150.06 |
150.06 |
150.06 |
150.06 |
+1.22 |
|
|
|
Nov15 |
150804 |
144.24 |
144.24 |
144.24 |
144.24 |
+1.24 |
|
|
|
Dec15 |
150804 |
141.16 |
141.16 |
141.16 |
141.16 |
+1.27 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep15 |
150804 |
2.757 |
2.821 |
2.752 |
2.812 |
+0.064 |
117,368 |
267,166 |
-139 |
Oct15 |
150804 |
2.786 |
2.846 |
2.786 |
2.841 |
+0.064 |
43,256 |
143,478 |
+152 |
Nov15 |
150804 |
2.897 |
2.951 |
2.897 |
2.941 |
+0.053 |
23,097 |
112,548 |
+142 |
Dec15 |
150804 |
3.062 |
3.107 |
3.061 |
3.098 |
+0.044 |
13,039 |
77,219 |
+2 |
Jan16 |
150804 |
3.168 |
3.214 |
3.168 |
3.204 |
+0.040 |
15,501 |
95,505 |
+1,685 |
Feb16 |
150804 |
3.163 |
3.204 |
3.162 |
3.196 |
+0.038 |
2,320 |
19,818 |
-218 |
Mar16 |
150804 |
3.144 |
3.161 |
3.117 |
3.152 |
+0.035 |
5,113 |
47,800 |
-40 |
Apr16 |
150804 |
2.989 |
3.001 |
2.955 |
2.982 |
+0.016 |
6,101 |
52,253 |
+924 |
May16 |
150804 |
2.977 |
2.997 |
2.954 |
2.977 |
+0.013 |
1,121 |
20,688 |
+87 |
Jun16 |
150804 |
3.004 |
3.012 |
2.981 |
3.001 |
+0.009 |
1,230 |
16,980 |
+62 |
Jul16 |
150804 |
3.038 |
3.051 |
3.010 |
3.034 |
+0.009 |
914 |
14,701 |
+450 |
Aug16 |
150804 |
3.063 |
3.063 |
3.023 |
3.044 |
+0.009 |
560 |
14,415 |
+198 |
Sep16 |
150804 |
3.043 |
3.043 |
3.018 |
3.036 |
+0.009 |
333 |
7,289 |
+37 |
Oct16 |
150804 |
3.085 |
3.085 |
3.049 |
3.066 |
+0.009 |
804 |
17,604 |
-203 |
Nov16 |
150804 |
3.160 |
3.160 |
3.137 |
3.146 |
+0.004 |
185 |
5,497 |
+3 |
Dec16 |
150804 |
3.330 |
3.330 |
3.297 |
3.307 |
unch |
237 |
8,421 |
+16 |
Total Volume and Open Interest |
232,191 |
972,718 |
+3,404 |
Brent Crude Oil(ICE) |
Sep15 |
150804 |
49.70 |
50.45 |
49.58 |
49.99 |
+0.47 |
212,823 |
311,023 |
-13,137 |
Oct15 |
150804 |
50.55 |
51.12 |
50.26 |
50.63 |
+0.44 |
121,507 |
263,092 |
+4,861 |
Nov15 |
150804 |
51.23 |
51.88 |
51.04 |
51.43 |
+0.48 |
46,973 |
156,362 |
+4,747 |
Dec15 |
150804 |
51.96 |
52.61 |
51.78 |
52.20 |
+0.51 |
77,133 |
261,807 |
-3,060 |
Jan16 |
150804 |
52.57 |
53.26 |
52.46 |
52.91 |
+0.54 |
18,280 |
85,853 |
+311 |
Feb16 |
150804 |
53.21 |
53.88 |
53.11 |
53.58 |
+0.56 |
13,611 |
76,878 |
+1,682 |
Mar16 |
150804 |
53.70 |
54.43 |
53.70 |
54.15 |
+0.57 |
18,087 |
99,422 |
+3,430 |
Apr16 |
150804 |
54.28 |
54.99 |
54.28 |
54.73 |
+0.57 |
6,850 |
54,159 |
+1,204 |
May16 |
150804 |
54.85 |
55.55 |
54.85 |
55.29 |
+0.56 |
4,299 |
38,153 |
-85 |
Jun16 |
150804 |
55.40 |
56.10 |
55.40 |
55.81 |
+0.54 |
21,776 |
104,701 |
+3,986 |
Jul16 |
150804 |
56.27 |
56.27 |
56.27 |
56.27 |
+0.52 |
1,401 |
23,692 |
-13 |
Aug16 |
150804 |
56.68 |
56.71 |
56.68 |
56.71 |
+0.51 |
1,494 |
22,937 |
+648 |
Sep16 |
150804 |
57.12 |
57.18 |
57.12 |
57.15 |
+0.49 |
2,768 |
33,562 |
+395 |
Oct16 |
150804 |
57.57 |
57.57 |
57.57 |
57.57 |
+0.48 |
231 |
16,516 |
+83 |
Total Volume and Open Interest |
584,524 |
1,893,504 |
+8,427 |
Gas Oil(ICE) |
Aug15 |
150804 |
471.00 |
478.75 |
469.75 |
473.25 |
-1.00 |
36,928 |
100,095 |
-7,646 |
Sep15 |
150804 |
473.50 |
481.00 |
472.50 |
476.00 |
-1.00 |
75,450 |
164,401 |
+7,384 |
Oct15 |
150804 |
482.75 |
486.50 |
478.75 |
481.75 |
-1.00 |
35,674 |
144,963 |
+2,964 |
Nov15 |
150804 |
481.75 |
489.25 |
481.75 |
484.75 |
-1.00 |
15,540 |
70,903 |
+4,317 |
Dec15 |
150804 |
486.00 |
492.00 |
484.50 |
487.75 |
-0.75 |
25,548 |
100,077 |
+1,598 |
Jan16 |
150804 |
489.75 |
495.00 |
489.75 |
492.00 |
-0.50 |
6,763 |
31,940 |
+1,050 |
Feb16 |
150804 |
494.25 |
498.50 |
494.25 |
496.50 |
-0.50 |
1,956 |
25,092 |
+338 |
Mar16 |
150804 |
498.00 |
503.25 |
498.00 |
500.25 |
-0.50 |
1,829 |
26,404 |
+329 |
Apr16 |
150804 |
503.00 |
505.75 |
503.00 |
503.50 |
-0.50 |
623 |
15,638 |
+171 |
May16 |
150804 |
509.00 |
511.00 |
507.25 |
507.50 |
-0.50 |
383 |
10,479 |
+48 |
Total Volume and Open Interest |
211,599 |
843,604 |
+12,221 |
Ethanol(CBOT) |
Aug15 |
150804 |
1.494 |
1.500 |
1.488 |
1.490 |
+0.006 |
27 |
114 |
-25 |
Sep15 |
150804 |
1.495 |
1.507 |
1.487 |
1.492 |
+0.004 |
198 |
1,713 |
-25 |
Oct15 |
150804 |
1.489 |
1.495 |
1.475 |
1.481 |
+0.001 |
36 |
698 |
+23 |
Nov15 |
150804 |
1.479 |
1.480 |
1.459 |
1.468 |
+0.001 |
4 |
462 |
-2 |
Dec15 |
150804 |
1.458 |
1.469 |
1.451 |
1.461 |
+0.001 |
68 |
1,136 |
+6 |
Jan16 |
150804 |
1.440 |
1.447 |
1.440 |
1.447 |
+0.001 |
8 |
594 |
+3 |
Feb16 |
150804 |
1.453 |
1.454 |
1.451 |
1.451 |
+0.001 |
0 |
225 |
+0 |
Mar16 |
150804 |
1.440 |
1.465 |
1.440 |
1.462 |
-0.001 |
0 |
292 |
+0 |
Total Volume and Open Interest |
341 |
5,583 |
-20 |
WTI Crude Oil(ICE) |
Sep15 |
150804 |
45.45 |
46.23 |
45.43 |
45.74 |
+0.57 |
37,529 |
83,859 |
-3,974 |
Oct15 |
150804 |
45.90 |
46.59 |
45.83 |
46.13 |
+0.57 |
19,733 |
47,234 |
+478 |
Nov15 |
150804 |
46.51 |
47.14 |
46.49 |
46.72 |
+0.53 |
11,329 |
27,829 |
+2,496 |
Dec15 |
150804 |
47.18 |
47.80 |
47.14 |
47.36 |
+0.49 |
16,147 |
87,534 |
+426 |
Jan16 |
150804 |
48.45 |
48.45 |
48.03 |
48.03 |
+0.46 |
5,927 |
14,766 |
+947 |
Feb16 |
150804 |
49.07 |
49.10 |
48.33 |
48.64 |
+0.42 |
1,944 |
4,540 |
+42 |
Mar16 |
150804 |
49.47 |
49.69 |
48.92 |
49.23 |
+0.38 |
2,407 |
14,859 |
+308 |
Apr16 |
150804 |
49.95 |
49.95 |
49.78 |
49.78 |
+0.34 |
738 |
4,082 |
+59 |
May16 |
150804 |
50.30 |
50.30 |
50.30 |
50.30 |
+0.32 |
370 |
3,560 |
+37 |
Jun16 |
150804 |
51.00 |
51.11 |
50.49 |
50.78 |
+0.30 |
2,200 |
25,091 |
+17 |
Jul16 |
150804 |
51.13 |
51.13 |
51.13 |
51.13 |
+0.28 |
107 |
1,447 |
+14 |
Aug16 |
150804 |
51.47 |
51.47 |
51.47 |
51.47 |
+0.27 |
41 |
2,036 |
+25 |
Sep16 |
150804 |
51.82 |
51.82 |
51.82 |
51.82 |
+0.25 |
95 |
3,732 |
+3 |
Oct16 |
150804 |
52.19 |
52.19 |
52.19 |
52.19 |
+0.23 |
6 |
1,165 |
-1 |
Nov16 |
150804 |
52.57 |
52.57 |
52.57 |
52.57 |
+0.21 |
11 |
1,364 |
+0 |
Dec16 |
150804 |
52.94 |
53.36 |
52.68 |
52.95 |
+0.20 |
3,639 |
47,363 |
+94 |
Total Volume and Open Interest |
105,861 |
411,029 |
+2,555 |
US Dollar Index(ICE) |
Sep15 |
150804 |
97.610 |
98.105 |
97.310 |
98.025 |
+0.410 |
60,527 |
92,579 |
-746 |
Dec15 |
150804 |
97.945 |
98.420 |
97.635 |
98.345 |
+0.405 |
1,139 |
5,399 |
+279 |
Mar16 |
150804 |
98.210 |
98.720 |
98.080 |
98.632 |
+0.402 |
35 |
393 |
-12 |
Total Volume and Open Interest |
61,722 |
98,447 |
-462 |
Australian Dollar(CME) |
Sep15 |
150804 |
72.61 |
74.13 |
72.47 |
73.68 |
+1.15 |
126,013 |
167,292 |
+2,290 |
Dec15 |
150804 |
72.25 |
73.76 |
72.16 |
73.33 |
+1.13 |
230 |
748 |
+128 |
Mar16 |
150804 |
72.80 |
73.33 |
72.80 |
73.03 |
+1.13 |
2 |
16 |
+0 |
Total Volume and Open Interest |
126,245 |
168,065 |
+2,418 |
British Pound(CME) |
Sep15 |
150804 |
155.82 |
156.30 |
155.53 |
155.63 |
-0.15 |
117,149 |
173,798 |
+3,340 |
Dec15 |
150804 |
155.56 |
156.17 |
155.46 |
155.55 |
-0.14 |
23 |
267 |
-2 |
Mar16 |
150804 |
155.49 |
155.93 |
155.49 |
155.49 |
-0.13 |
0 |
32 |
+0 |
Total Volume and Open Interest |
117,172 |
174,119 |
+3,338 |
Canadian Dollar(CME) |
Sep15 |
150804 |
75.99 |
76.28 |
75.72 |
75.82 |
-0.21 |
85,443 |
162,662 |
+1,041 |
Dec15 |
150804 |
75.97 |
76.24 |
75.71 |
75.80 |
-0.20 |
218 |
5,464 |
+21 |
Mar16 |
150804 |
76.20 |
76.20 |
75.80 |
75.80 |
-0.20 |
22 |
880 |
+10 |
Jun16 |
150804 |
75.90 |
76.22 |
75.84 |
75.84 |
-0.19 |
2 |
146 |
+2 |
Total Volume and Open Interest |
85,688 |
169,215 |
+1,077 |
Japanese Yen(CME) |
Sep15 |
150804 |
80.67 |
80.81 |
80.41 |
80.46 |
-0.25 |
129,164 |
245,726 |
-3,709 |
Dec15 |
150804 |
80.80 |
80.92 |
80.54 |
80.58 |
-0.26 |
235 |
1,991 |
-18 |
Mar16 |
150804 |
81.04 |
81.08 |
80.79 |
80.79 |
-0.24 |
3 |
90 |
+2 |
Total Volume and Open Interest |
129,402 |
247,913 |
-3,725 |
Swiss Franc(CME) |
Sep15 |
150804 |
103.27 |
103.57 |
102.25 |
102.29 |
-0.95 |
28,488 |
33,106 |
-178 |
Dec15 |
150804 |
103.17 |
103.90 |
102.62 |
102.64 |
-0.96 |
6 |
422 |
+0 |
Mar16 |
150804 |
103.08 |
103.08 |
103.08 |
103.08 |
-0.96 |
0 |
19 |
+0 |
Total Volume and Open Interest |
28,494 |
33,552 |
-178 |
EuroFX(CME) |
Sep15 |
150804 |
109.59 |
109.94 |
108.85 |
108.97 |
-0.57 |
316,797 |
358,532 |
+2,122 |
Dec15 |
150804 |
109.75 |
110.09 |
109.03 |
109.14 |
-0.57 |
1,425 |
5,860 |
-49 |
Mar16 |
150804 |
109.92 |
110.22 |
109.25 |
109.36 |
-0.57 |
85 |
589 |
+41 |
Total Volume and Open Interest |
318,357 |
365,182 |
+2,151 |
Mexican Peso(CME) |
Aug15 |
150804 |
614.62 |
614.62 |
614.62 |
614.62 |
-3.25 |
0 |
3 |
+0 |
Sep15 |
150804 |
616.00 |
619.25 |
611.62 |
613.25 |
-3.50 |
60,140 |
143,003 |
-1,114 |
Total Volume and Open Interest |
61,080 |
195,057 |
-413 |
Brazilian Real(CME) |
Sep15 |
150804 |
284.00 |
288.60 |
283.00 |
285.50 |
-1.25 |
1,489 |
9,682 |
+276 |
Oct15 |
150804 |
282.25 |
284.35 |
281.15 |
282.65 |
-1.25 |
3 |
10 |
+3 |
Nov15 |
150804 |
279.95 |
279.95 |
279.80 |
279.95 |
-1.30 |
|
|
|
Dec15 |
150804 |
277.20 |
278.60 |
277.05 |
277.20 |
-1.30 |
0 |
3,427 |
+0 |
Total Volume and Open Interest |
1,492 |
18,844 |
-2,962 |
30-Year T-Bonds(CBOT) |
Sep15 |
150804 |
157~210 |
157~280 |
156~160 |
156~280 |
-0~230 |
290,061 |
519,657 |
+6,649 |
Dec15 |
150804 |
156~070 |
156~120 |
155~030 |
155~130 |
-0~220 |
1,420 |
2,635 |
+553 |
Mar16 |
150804 |
154~110 |
154~110 |
154~110 |
154~110 |
-0~220 |
|
|
|
Total Volume and Open Interest |
291,481 |
522,292 |
+7,202 |
10-Year T-Notes(CBOT) |
Sep15 |
150804 |
127~255 |
127~280 |
127~025 |
127~085 |
-0~180 |
1,419,755 |
2,897,378 |
+12,506 |
Dec15 |
150804 |
127~050 |
127~050 |
126~120 |
126~180 |
-0~180 |
5,492 |
22,228 |
+3,126 |
Mar16 |
150804 |
126~020 |
126~020 |
126~020 |
126~020 |
-0~180 |
|
|
|
Total Volume and Open Interest |
1,425,247 |
2,919,606 |
+15,632 |
5-Year T-Notes(CBOT) |
Sep15 |
150804 |
119~304 |
120~000 |
119~146 |
119~182 |
-0~134 |
947,947 |
2,364,905 |
+47,020 |
Dec15 |
150804 |
119~112 |
119~112 |
118~296 |
119~006 |
-0~132 |
2,019 |
3,817 |
+1,539 |
Mar16 |
150804 |
118~100 |
118~100 |
118~100 |
118~100 |
-0~132 |
|
|
|
Total Volume and Open Interest |
949,966 |
2,368,722 |
+48,559 |
2 Year T-Notes(CBOT) |
Sep15 |
150804 |
109~174 |
109~176 |
109~124 |
109~132 |
-0~044 |
339,033 |
1,347,348 |
-8,258 |
Dec15 |
150804 |
109~070 |
109~070 |
109~016 |
109~022 |
-0~050 |
1,746 |
5,183 |
+1,529 |
Mar16 |
150804 |
108~272 |
108~272 |
108~272 |
108~272 |
-0~050 |
|
|
|
Total Volume and Open Interest |
340,779 |
1,352,531 |
-6,729 |
Eurodollars(CME) |
Sep15 |
150804 |
99.635 |
99.645 |
99.600 |
99.610 |
-0.025 |
393,720 |
1,176,223 |
+8,734 |
Dec15 |
150804 |
99.480 |
99.485 |
99.430 |
99.435 |
-0.045 |
430,474 |
1,346,457 |
+13,782 |
Mar16 |
150804 |
99.315 |
99.320 |
99.250 |
99.260 |
-0.055 |
299,136 |
1,045,758 |
-8,388 |
Jun16 |
150804 |
99.130 |
99.135 |
99.050 |
99.065 |
-0.065 |
255,264 |
1,068,624 |
-5,651 |
Sep16 |
150804 |
98.930 |
98.935 |
98.840 |
98.855 |
-0.075 |
291,742 |
964,736 |
-15,472 |
Dec16 |
150804 |
98.725 |
98.735 |
98.635 |
98.650 |
-0.080 |
414,205 |
1,286,970 |
-229 |
Mar17 |
150804 |
98.565 |
98.570 |
98.470 |
98.480 |
-0.085 |
227,919 |
712,314 |
-18,849 |
Jun17 |
150804 |
98.400 |
98.410 |
98.305 |
98.320 |
-0.085 |
168,468 |
708,623 |
+4 |
Sep17 |
150804 |
98.265 |
98.270 |
98.160 |
98.180 |
-0.085 |
197,356 |
604,337 |
-15,916 |
Dec17 |
150804 |
98.130 |
98.140 |
98.030 |
98.045 |
-0.090 |
198,756 |
701,178 |
+7,243 |
Mar18 |
150804 |
98.020 |
98.035 |
97.920 |
97.935 |
-0.095 |
111,667 |
418,077 |
+572 |
Jun18 |
150804 |
97.915 |
97.930 |
97.815 |
97.830 |
-0.095 |
115,600 |
361,607 |
+11,439 |
Sep18 |
150804 |
97.815 |
97.835 |
97.720 |
97.735 |
-0.090 |
66,126 |
245,634 |
+4,091 |
Dec18 |
150804 |
97.715 |
97.735 |
97.620 |
97.640 |
-0.085 |
81,252 |
257,693 |
+11,030 |
Mar19 |
150804 |
97.640 |
97.655 |
97.545 |
97.560 |
-0.085 |
44,519 |
142,821 |
+1,594 |
Jun19 |
150804 |
97.555 |
97.570 |
97.460 |
97.480 |
-0.080 |
45,055 |
172,276 |
-1,349 |
Sep19 |
150804 |
97.485 |
97.495 |
97.390 |
97.410 |
-0.070 |
41,613 |
129,119 |
+8,344 |
Dec19 |
150804 |
97.415 |
97.415 |
97.315 |
97.335 |
-0.065 |
39,948 |
96,414 |
+3,608 |
Total Volume and Open Interest |
3,507,067 |
11,752,208 |
-2,071 |
Ultra T-Bond(CBOT) |
Sep15 |
150804 |
161~17 |
161~24 |
160~07 |
160~21 |
-0~23 |
121,558 |
613,298 |
-2,400 |
Dec15 |
150804 |
159~08 |
160~07 |
158~29 |
159~08 |
-0~23 |
129 |
1,236 |
+52 |
Mar16 |
150804 |
159~03 |
159~03 |
159~03 |
159~03 |
-0~23 |
|
|
|
Total Volume and Open Interest |
121,687 |
614,534 |
-2,348 |
30 Day Federal Funds(CBOT) |
Aug15 |
150804 |
99.868 |
99.868 |
99.865 |
99.865 |
unch |
5,677 |
136,692 |
-2,234 |
Sep15 |
150804 |
99.825 |
99.830 |
99.810 |
99.815 |
-0.010 |
18,594 |
74,363 |
-236 |
Oct15 |
150804 |
99.780 |
99.785 |
99.750 |
99.755 |
-0.025 |
53,954 |
139,679 |
+6,879 |
Nov15 |
150804 |
99.755 |
99.755 |
99.720 |
99.725 |
-0.030 |
27,863 |
133,418 |
+8,361 |
Dec15 |
150804 |
99.705 |
99.705 |
99.660 |
99.670 |
-0.030 |
7,071 |
59,371 |
+827 |
Jan16 |
150804 |
99.650 |
99.650 |
99.605 |
99.615 |
-0.035 |
28,357 |
107,405 |
+6,407 |
Total Volume and Open Interest |
163,189 |
789,022 |
-117,582 |
3-Mth Euro-Yen(CME) |
Sep15 |
150804 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150804 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150804 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150804 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150804 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150804 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150804 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150804 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150804 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150804 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150804 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
-8 |
Dec15 |
150804 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150804 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150804 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150804 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150804 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
-8 |
Mar17 |
150804 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150804 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
-16 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150804 |
147.57 |
147.83 |
147.53 |
147.79 |
+0.22 |
1,541 |
16,685 |
+90 |
Dec15 |
150804 |
147.23 |
147.23 |
147.23 |
147.23 |
+0.22 |
0 |
1 |
+0 |
Mar16 |
150804 |
146.67 |
146.67 |
146.67 |
146.67 |
+0.22 |
|
|
|
Total Volume and Open Interest |
1,541 |
16,686 |
+90 |
Euro-Bund(EUREX) |
Sep15 |
150804 |
154.62 |
155.09 |
154.16 |
154.56 |
-0.01 |
668,874 |
1,150,603 |
+1,872 |
Dec15 |
150804 |
154.98 |
155.25 |
154.43 |
154.78 |
+0.01 |
9,415 |
45,920 |
+7,140 |
Mar16 |
150804 |
156.19 |
156.19 |
155.97 |
156.14 |
-0.08 |
11 |
830 |
+9 |
Total Volume and Open Interest |
678,300 |
1,197,353 |
+9,021 |
Euro-Bobl(EUREX) |
Sep15 |
150804 |
130.40 |
130.50 |
130.30 |
130.41 |
+0.03 |
411,675 |
1,019,684 |
+14,702 |
Dec15 |
150804 |
128.60 |
128.60 |
128.56 |
128.56 |
+0.03 |
976 |
2,706 |
+675 |
Mar16 |
150804 |
128.56 |
128.56 |
128.56 |
128.56 |
+0.03 |
|
|
|
Total Volume and Open Interest |
412,651 |
1,022,390 |
+15,377 |
3-Mth Euribor(EUREX) |
Sep15 |
150804 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
64 |
13,582 |
+0 |
Dec15 |
150804 |
100.025 |
100.025 |
100.025 |
100.025 |
unch |
63 |
31,400 |
+0 |
Mar16 |
150804 |
100.025 |
100.025 |
100.025 |
100.025 |
unch |
55 |
4,495 |
+35 |
Total Volume and Open Interest |
839 |
89,090 |
+200 |
Long Gilt(LIFFE) |
Sep15 |
150804 |
117~16 |
117~24 |
117~08 |
117~13 |
+0~03 |
172,811 |
398,437 |
+9,059 |
Dec15 |
150804 |
116~19 |
116~19 |
116~19 |
116~19 |
+0~03 |
|
|
|
Total Volume and Open Interest |
172,811 |
398,437 |
+9,059 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150804 |
99.37 |
99.38 |
99.37 |
99.37 |
unch |
57,220 |
327,995 |
-13,411 |
Dec15 |
150804 |
99.29 |
99.30 |
99.28 |
99.28 |
unch |
72,264 |
377,074 |
+10,372 |
Mar16 |
150804 |
99.16 |
99.18 |
99.15 |
99.16 |
unch |
84,713 |
328,155 |
-3,424 |
Jun16 |
150804 |
99.02 |
99.04 |
99.01 |
99.02 |
+0.01 |
103,187 |
300,436 |
-14,175 |
Sep16 |
150804 |
98.87 |
98.88 |
98.85 |
98.86 |
unch |
69,392 |
264,359 |
+1,479 |
Dec16 |
150804 |
98.71 |
98.73 |
98.70 |
98.71 |
+0.01 |
109,686 |
261,921 |
-9,494 |
Total Volume and Open Interest |
773,525 |
2,836,669 |
-44,206 |
3-Mth Euribor(LIFFE) |
Sep15 |
150804 |
100.025 |
100.030 |
100.025 |
100.030 |
unch |
19,351 |
358,677 |
-4,382 |
Dec15 |
150804 |
100.025 |
100.030 |
100.020 |
100.030 |
unch |
14,770 |
344,566 |
+2,852 |
Mar16 |
150804 |
100.020 |
100.025 |
100.020 |
100.025 |
unch |
14,444 |
307,616 |
-44 |
Total Volume and Open Interest |
219,939 |
3,200,429 |
+3,747 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150804 |
97.91 |
97.93 |
97.88 |
97.89 |
-0.02 |
6,287 |
191,809 |
-2,916 |
Dec15 |
150804 |
97.97 |
98.00 |
97.93 |
97.93 |
-0.04 |
16,434 |
192,761 |
+131 |
Mar16 |
150804 |
98.01 |
98.04 |
97.96 |
97.97 |
-0.04 |
10,545 |
151,247 |
-935 |
Jun16 |
150804 |
98.01 |
98.05 |
97.96 |
97.97 |
-0.04 |
13,766 |
135,641 |
+1,030 |
Sep16 |
150804 |
97.98 |
98.02 |
97.92 |
97.93 |
-0.05 |
11,443 |
80,348 |
+2,926 |
Dec16 |
150804 |
97.92 |
97.96 |
97.87 |
97.88 |
-0.04 |
5,020 |
60,375 |
+305 |
Mar17 |
150804 |
97.85 |
97.90 |
97.81 |
97.81 |
-0.05 |
1,122 |
43,344 |
+10 |
Jun17 |
150804 |
97.77 |
97.83 |
97.73 |
97.74 |
-0.04 |
768 |
29,349 |
-278 |
Sep17 |
150804 |
97.69 |
97.70 |
97.65 |
97.66 |
-0.04 |
3 |
7,822 |
+0 |
Dec17 |
150804 |
97.66 |
97.66 |
97.58 |
97.58 |
-0.03 |
0 |
3,130 |
+0 |
Total Volume and Open Interest |
65,488 |
900,489 |
+273 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150804 |
97.21 |
97.30 |
97.21 |
97.23 |
+0.02 |
85,217 |
681,247 |
-5,315 |
Dec15 |
150804 |
97.23 |
97.23 |
97.23 |
97.23 |
+0.02 |
|
|
|
Total Volume and Open Interest |
85,217 |
681,247 |
-5,315 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150804 |
98.10 |
98.17 |
98.06 |
98.08 |
-0.03 |
186,840 |
713,173 |
+28,077 |
Dec15 |
150804 |
98.08 |
98.08 |
98.08 |
98.08 |
-0.03 |
|
|
|
Total Volume and Open Interest |
186,840 |
713,173 |
+28,077 |
Gold(CMX) |
Aug15 |
150804 |
1085.1 |
1093.9 |
1080.5 |
1090.7 |
+1.3 |
5,700 |
8,295 |
-920 |
Oct15 |
150804 |
1085.1 |
1093.8 |
1079.8 |
1090.3 |
+1.3 |
7,933 |
25,194 |
+167 |
Dec15 |
150804 |
1085.3 |
1094.4 |
1080.2 |
1090.7 |
+1.3 |
174,127 |
310,870 |
+7,447 |
Feb16 |
150804 |
1085.5 |
1094.5 |
1081.6 |
1091.8 |
+1.3 |
1,588 |
37,283 |
+382 |
Apr16 |
150804 |
1085.0 |
1093.4 |
1084.7 |
1092.9 |
+1.3 |
1,342 |
14,048 |
+134 |
Jun16 |
150804 |
1090.0 |
1094.8 |
1090.0 |
1094.1 |
+1.3 |
935 |
8,958 |
+24 |
Aug16 |
150804 |
1095.8 |
1095.8 |
1091.5 |
1095.4 |
+1.3 |
63 |
3,007 |
-10 |
Oct16 |
150804 |
1096.9 |
1096.9 |
1096.9 |
1096.9 |
+1.3 |
12 |
1,392 |
-3 |
Dec16 |
150804 |
1099.8 |
1100.1 |
1094.8 |
1098.6 |
+1.4 |
165 |
11,008 |
+80 |
Feb17 |
150804 |
1101.6 |
1101.6 |
1100.5 |
1100.5 |
+1.4 |
0 |
152 |
+0 |
Apr17 |
150804 |
1102.5 |
1102.5 |
1102.5 |
1102.5 |
+1.5 |
0 |
6 |
+0 |
Jun17 |
150804 |
1104.6 |
1104.6 |
1104.6 |
1104.6 |
+1.6 |
0 |
3,521 |
+0 |
Total Volume and Open Interest |
195,370 |
435,095 |
+7,417 |
Silver(CMX) |
Sep15 |
150804 |
1445.0 |
1462.5 |
1434.5 |
1455.7 |
+4.2 |
46,312 |
120,622 |
-2,639 |
Dec15 |
150804 |
1450.5 |
1466.0 |
1439.5 |
1460.4 |
+4.2 |
6,420 |
39,273 |
+412 |
Mar16 |
150804 |
1462.0 |
1470.5 |
1448.5 |
1465.1 |
+4.3 |
1,577 |
9,577 |
+1,064 |
May16 |
150804 |
1470.0 |
1470.0 |
1468.0 |
1468.0 |
+4.3 |
173 |
2,325 |
-45 |
Jul16 |
150804 |
1471.0 |
1471.0 |
1471.0 |
1471.0 |
+4.3 |
67 |
5,221 |
+7 |
Sep16 |
150804 |
1473.9 |
1473.9 |
1473.9 |
1473.9 |
+4.3 |
0 |
312 |
+0 |
Dec16 |
150804 |
1478.2 |
1478.2 |
1478.2 |
1478.2 |
+4.4 |
10 |
5,112 |
+0 |
Total Volume and Open Interest |
54,759 |
185,926 |
-1,159 |
Platinum(NYMEX) |
Oct15 |
150804 |
961.5 |
963.1 |
945.4 |
958.5 |
-8.6 |
12,462 |
72,978 |
+234 |
Jan16 |
150804 |
956.3 |
962.5 |
947.2 |
959.8 |
-8.5 |
270 |
5,832 |
+112 |
Apr16 |
150804 |
961.1 |
961.1 |
950.0 |
961.1 |
-8.5 |
2 |
51 |
+1 |
Jul16 |
150804 |
961.5 |
961.5 |
961.5 |
961.5 |
-8.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,747 |
78,886 |
+345 |
Palladium(NYMEX) |
Sep15 |
150804 |
596.00 |
604.00 |
586.55 |
598.60 |
-4.60 |
3,773 |
34,625 |
+452 |
Dec15 |
150804 |
590.00 |
601.05 |
589.75 |
599.10 |
-4.60 |
179 |
3,305 |
+149 |
Mar16 |
150804 |
599.00 |
599.75 |
599.00 |
599.75 |
-4.60 |
0 |
37 |
+0 |
Total Volume and Open Interest |
3,952 |
37,967 |
+601 |
Copper(CMX) |
Sep15 |
150804 |
234.15 |
237.45 |
232.80 |
236.20 |
+1.60 |
47,166 |
108,553 |
+95 |
Dec15 |
150804 |
235.45 |
238.70 |
234.10 |
237.45 |
+1.55 |
6,479 |
44,436 |
+2,189 |
Mar16 |
150804 |
238.45 |
239.15 |
235.55 |
238.50 |
+1.40 |
1,283 |
8,501 |
+340 |
May16 |
150804 |
237.20 |
239.50 |
237.15 |
239.20 |
+1.35 |
68 |
2,275 |
+22 |
Jul16 |
150804 |
238.25 |
240.80 |
238.25 |
239.95 |
+1.35 |
58 |
827 |
-4 |
Total Volume and Open Interest |
56,106 |
172,388 |
+2,684 |
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 |
150804 |
17512 |
17557 |
17424 |
17454 |
-57 |
119,936 |
93,713 |
+2,769 |
Dec15 |
150804 |
17417 |
17459 |
17343 |
17370 |
-55 |
33 |
315 |
+2 |
Mar16 |
150804 |
17288 |
17352 |
17288 |
17288 |
-55 |
0 |
3 |
+0 |
Jun16 |
150804 |
17206 |
17281 |
17206 |
17206 |
-55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
119,969 |
94,033 |
+2,771 |
S & P 500(CME) |
Sep15 |
150804 |
2089.30 |
2095.80 |
2081.50 |
2082.90 |
-8.00 |
4,963 |
106,001 |
+1,328 |
Dec15 |
150804 |
2075.00 |
2087.90 |
2073.90 |
2075.00 |
-7.90 |
89 |
2,485 |
+48 |
Mar16 |
150804 |
2069.60 |
2082.50 |
2068.50 |
2069.60 |
-7.90 |
38 |
190 |
+0 |
Jun16 |
150804 |
2064.40 |
2077.30 |
2063.30 |
2064.40 |
-7.90 |
0 |
540 |
+0 |
Total Volume and Open Interest |
5,090 |
109,217 |
+1,376 |
S & P 500 E-Mini(Globex) |
Sep15 |
150804 |
2090.50 |
2096.25 |
2081.50 |
2083.00 |
-8.00 |
1,602,805 |
2,668,917 |
+14,842 |
Dec15 |
150804 |
2081.25 |
2088.00 |
2073.75 |
2075.00 |
-8.00 |
3,413 |
34,115 |
+854 |
Total Volume and Open Interest |
1,606,897 |
2,705,918 |
+16,184 |
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 |
150804 |
4570.50 |
4581.30 |
4543.50 |
4551.80 |
-21.20 |
214,679 |
356,397 |
+1,543 |
Dec15 |
150804 |
4562.00 |
4570.30 |
4537.80 |
4544.30 |
-21.20 |
48 |
425 |
+7 |
Total Volume and Open Interest |
214,727 |
356,882 |
+1,550 |
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) |
Aug15 |
150804 |
13.90 |
14.35 |
13.80 |
14.13 |
+0.25 |
73,268 |
143,398 |
-2,311 |
Sep15 |
150804 |
15.10 |
15.33 |
15.00 |
15.23 |
+0.10 |
27,976 |
69,819 |
+3,428 |
Oct15 |
150804 |
15.85 |
16.03 |
15.75 |
15.98 |
+0.10 |
12,353 |
36,409 |
+38 |
Nov15 |
150804 |
16.35 |
16.47 |
16.25 |
16.43 |
+0.10 |
5,566 |
25,044 |
+303 |
Total Volume and Open Interest |
127,993 |
322,234 |
+2,165 |
Russell 2000(ICE) |
Sep15 |
150804 |
1227.50 |
1235.60 |
1222.00 |
1223.70 |
-5.70 |
109,603 |
345,528 |
-2,936 |
Dec15 |
150804 |
1225.40 |
1226.40 |
1218.70 |
1219.20 |
-5.60 |
12 |
175 |
-1 |
Mar16 |
150804 |
1214.70 |
1214.70 |
1214.70 |
1214.70 |
-5.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,615 |
345,704 |
-2,937 |
Nikkei 225(CME) |
Sep15 |
150804 |
20500 |
20575 |
20430 |
20530 |
+15 |
9,848 |
54,520 |
+161 |
Dec15 |
150804 |
20480 |
20520 |
20390 |
20485 |
+15 |
79 |
429 |
+27 |
Total Volume and Open Interest |
9,927 |
54,949 |
+188 |
Nikkei 225(SGX) |
Sep15 |
150804 |
20525 |
20555 |
20420 |
20440 |
-75 |
54,965 |
260,251 |
-1,080 |
Dec15 |
150804 |
20400 |
20440 |
20335 |
20340 |
-80 |
54 |
15,233 |
+11 |
Mar16 |
150804 |
20320 |
20320 |
20320 |
20320 |
-80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
55,029 |
283,704 |
-1,069 |
CAC 40(EURONEXT) |
Aug15 |
150804 |
5110.5 |
5119.0 |
5076.5 |
5111.0 |
-10.0 |
69,222 |
245,192 |
-141 |
Sep15 |
150804 |
5109.5 |
5119.0 |
5079.5 |
5111.0 |
-10.0 |
429 |
15,323 |
+70 |
Oct15 |
150804 |
5102.5 |
5102.5 |
5102.5 |
5102.5 |
-10.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
69,651 |
260,760 |
-71 |
Hang Seng Index(HKFE) |
Aug15 |
150804 |
24281 |
24479 |
24144 |
24264 |
-14 |
40,822 |
84,540 |
-206 |
Sep15 |
150804 |
24198 |
24376 |
24064 |
24180 |
-15 |
381 |
7,896 |
+284 |
Total Volume and Open Interest |
41,369 |
95,662 |
-23,502 |
DAX(EUREX) |
Sep15 |
150804 |
11426.0 |
11480.5 |
11381.5 |
11460.5 |
+21.5 |
88,619 |
153,403 |
+1,835 |
Dec15 |
150804 |
11410.0 |
11474.5 |
11388.5 |
11464.5 |
+21.0 |
164 |
6,037 |
+11 |
Mar16 |
150804 |
11458.5 |
11480.0 |
11458.5 |
11479.5 |
+23.0 |
2 |
99 |
+2 |
Total Volume and Open Interest |
88,785 |
159,539 |
+1,848 |
FT-SE 100(EURONEXT) |
Sep15 |
150804 |
6618.50 |
6665.00 |
6589.50 |
6631.00 |
-0.50 |
81,578 |
531,493 |
+1,592 |
Dec15 |
150804 |
6579.50 |
6628.00 |
6565.00 |
6604.00 |
-0.50 |
4 |
2,853 |
-1 |
Mar16 |
150804 |
6554.00 |
6554.00 |
6554.00 |
6554.00 |
-0.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
81,582 |
534,353 |
+1,591 |
SPI 200(SFE) |
Sep15 |
150804 |
5615.0 |
5671.0 |
5595.0 |
5639.0 |
+26.0 |
22,986 |
230,607 |
+2,024 |
Dec15 |
150804 |
5622.0 |
5644.0 |
5616.0 |
5630.0 |
+27.0 |
145 |
2,694 |
+72 |
Mar16 |
150804 |
5595.0 |
5595.0 |
5578.0 |
5578.0 |
+27.0 |
0 |
1,348 |
+0 |
Total Volume and Open Interest |
23,207 |
236,613 |
+2,096 |
FTSE MIB(ISE) |
Sep15 |
150804 |
23645.00 |
23670.00 |
23340.00 |
23480.00 |
-224.00 |
22,723 |
63,108 |
+380 |
Dec15 |
150804 |
23500.00 |
23520.00 |
23265.00 |
23398.00 |
-224.00 |
36 |
370 |
+0 |
Mar16 |
150804 |
23450.00 |
23450.00 |
23450.00 |
23450.00 |
-224.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,759 |
63,479 |
+380 |
KOSPI 200(KFE) |
Sep15 |
150804 |
242.25 |
243.35 |
241.55 |
243.20 |
+0.95 |
156,334 |
115,302 |
+4,827 |
Dec15 |
150804 |
243.25 |
244.20 |
242.50 |
244.05 |
+0.85 |
297 |
3,339 |
+13 |
Mar16 |
150804 |
241.50 |
242.10 |
241.50 |
242.10 |
+1.20 |
9 |
526 |
+4 |
Total Volume and Open Interest |
156,640 |
120,283 |
+4,844 |
GSCI(CME) |
Aug15 |
150804 |
370.90 |
370.90 |
370.90 |
370.90 |
+2.20 |
469 |
12,396 |
+130 |
Sep15 |
150804 |
371.85 |
371.85 |
371.85 |
371.85 |
+2.25 |
59 |
81 |
+50 |
Oct15 |
150804 |
374.35 |
374.35 |
374.35 |
374.35 |
+2.25 |
|
|
|
Total Volume and Open Interest |
528 |
12,477 |
+180 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|