|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed August 05, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug15 |
150805 |
974.50 |
992.25 |
974.50 |
991.75 |
+15.75 |
3,428 |
5,190 |
-2,012 |
| Sep15 |
150805 |
949.00 |
964.25 |
948.50 |
962.75 |
+14.00 |
19,023 |
50,427 |
+465 |
| Nov15 |
150805 |
942.25 |
956.25 |
942.00 |
953.25 |
+11.00 |
99,929 |
355,166 |
-39 |
| Jan16 |
150805 |
948.00 |
961.25 |
947.25 |
958.25 |
+10.50 |
9,240 |
60,545 |
-19 |
| Mar16 |
150805 |
945.00 |
958.25 |
944.75 |
953.75 |
+8.50 |
5,811 |
77,271 |
+669 |
| May16 |
150805 |
941.00 |
954.00 |
941.00 |
948.00 |
+6.75 |
4,657 |
47,971 |
+420 |
| Jul16 |
150805 |
944.50 |
956.75 |
944.50 |
950.50 |
+5.75 |
2,506 |
29,131 |
+333 |
| Aug16 |
150805 |
947.75 |
947.75 |
942.75 |
943.50 |
+4.75 |
4 |
648 |
+0 |
| Sep16 |
150805 |
922.25 |
922.25 |
922.25 |
922.25 |
+2.50 |
0 |
411 |
+0 |
| Nov16 |
150805 |
913.00 |
917.00 |
908.25 |
910.75 |
+1.00 |
1,104 |
14,395 |
+328 |
| Jan17 |
150805 |
916.00 |
916.00 |
916.00 |
916.00 |
+1.00 |
3 |
88 |
+0 |
| Mar17 |
150805 |
920.00 |
920.00 |
920.00 |
920.00 |
+1.00 |
0 |
83 |
+0 |
| May17 |
150805 |
922.50 |
922.50 |
922.50 |
922.50 |
+1.00 |
1 |
36 |
+1 |
| Jul17 |
150805 |
931.00 |
935.00 |
926.75 |
926.75 |
+0.75 |
1 |
84 |
+0 |
| Total Volume and Open Interest |
145,707 |
641,804 |
+146 |
| Soybean Meal(CBOT) |
| Aug15 |
150805 |
352.80 |
358.60 |
352.10 |
355.10 |
+4.40 |
2,629 |
5,445 |
-1,063 |
| Sep15 |
150805 |
337.60 |
345.90 |
337.60 |
343.80 |
+6.30 |
15,237 |
62,746 |
-82 |
| Oct15 |
150805 |
329.00 |
336.20 |
328.70 |
335.10 |
+6.70 |
6,707 |
33,167 |
+331 |
| Dec15 |
150805 |
325.70 |
333.90 |
325.50 |
332.80 |
+7.30 |
37,374 |
178,490 |
+443 |
| Jan16 |
150805 |
323.40 |
331.00 |
323.40 |
330.20 |
+6.80 |
4,262 |
19,853 |
-701 |
| Mar16 |
150805 |
319.60 |
326.20 |
319.50 |
325.30 |
+5.70 |
2,178 |
22,943 |
+188 |
| May16 |
150805 |
315.40 |
321.40 |
315.40 |
319.40 |
+4.00 |
1,510 |
24,685 |
-28 |
| Jul16 |
150805 |
315.50 |
321.10 |
315.50 |
319.20 |
+3.80 |
1,285 |
18,276 |
+381 |
| Aug16 |
150805 |
318.00 |
319.00 |
317.20 |
317.50 |
+3.50 |
167 |
2,593 |
+55 |
| Sep16 |
150805 |
315.00 |
315.70 |
314.40 |
314.70 |
+3.30 |
151 |
3,633 |
+22 |
| Total Volume and Open Interest |
72,180 |
381,835 |
-161 |
| Soybean Oil(CBOT) |
| Aug15 |
150805 |
30.03 |
30.08 |
29.49 |
29.63 |
-0.20 |
5,287 |
3,560 |
-324 |
| Sep15 |
150805 |
29.96 |
30.20 |
29.54 |
29.73 |
-0.22 |
22,901 |
60,620 |
+799 |
| Oct15 |
150805 |
30.15 |
30.30 |
29.65 |
29.84 |
-0.22 |
14,537 |
30,807 |
-270 |
| Dec15 |
150805 |
30.30 |
30.53 |
29.85 |
30.04 |
-0.24 |
45,023 |
184,857 |
-260 |
| Jan16 |
150805 |
30.46 |
30.76 |
30.10 |
30.30 |
-0.24 |
3,527 |
31,691 |
+239 |
| Mar16 |
150805 |
30.73 |
30.95 |
30.29 |
30.48 |
-0.24 |
2,016 |
21,961 |
+68 |
| May16 |
150805 |
30.84 |
31.01 |
30.38 |
30.60 |
-0.21 |
1,683 |
19,785 |
+247 |
| Jul16 |
150805 |
30.99 |
31.16 |
30.51 |
30.72 |
-0.21 |
1,097 |
14,105 |
-193 |
| Aug16 |
150805 |
31.00 |
31.00 |
30.57 |
30.75 |
-0.21 |
445 |
2,652 |
+177 |
| Sep16 |
150805 |
31.00 |
31.00 |
30.60 |
30.76 |
-0.20 |
235 |
2,142 |
+35 |
| Total Volume and Open Interest |
97,095 |
378,200 |
+635 |
| Canola(WCE) |
| Nov15 |
150805 |
506.0 |
509.0 |
501.0 |
502.0 |
-4.0 |
11,262 |
136,420 |
-995 |
| Jan16 |
150805 |
505.4 |
505.9 |
499.2 |
500.3 |
-2.9 |
2,254 |
21,775 |
+248 |
| Mar16 |
150805 |
503.0 |
503.8 |
497.2 |
498.5 |
-2.6 |
1,091 |
8,246 |
+641 |
| May16 |
150805 |
498.8 |
499.6 |
494.5 |
494.5 |
-2.4 |
159 |
809 |
-22 |
| Jul16 |
150805 |
490.4 |
490.4 |
489.5 |
489.5 |
-2.4 |
840 |
2,605 |
+100 |
| Total Volume and Open Interest |
16,469 |
170,969 |
+28 |
| Corn(CBOT) |
| Sep15 |
150805 |
368.75 |
373.75 |
367.50 |
372.75 |
+4.00 |
87,164 |
428,543 |
-6,391 |
| Dec15 |
150805 |
378.75 |
384.00 |
377.50 |
383.25 |
+4.50 |
136,667 |
607,654 |
+5,223 |
| Mar16 |
150805 |
389.75 |
395.00 |
388.25 |
394.50 |
+4.75 |
21,432 |
149,401 |
+2,131 |
| May16 |
150805 |
396.00 |
401.25 |
395.00 |
401.00 |
+5.00 |
4,063 |
34,025 |
+839 |
| Jul16 |
150805 |
400.75 |
406.00 |
399.50 |
405.50 |
+4.50 |
6,330 |
65,339 |
+2,511 |
| Sep16 |
150805 |
392.00 |
395.75 |
391.50 |
395.00 |
+3.00 |
1,047 |
16,185 |
+86 |
| Dec16 |
150805 |
396.00 |
399.50 |
394.50 |
398.75 |
+3.25 |
5,983 |
62,963 |
+1,199 |
| Mar17 |
150805 |
409.00 |
409.00 |
409.00 |
409.00 |
+3.25 |
25 |
2,106 |
+16 |
| May17 |
150805 |
415.25 |
415.25 |
415.25 |
415.25 |
+3.25 |
2 |
879 |
+0 |
| Jul17 |
150805 |
420.00 |
420.50 |
420.00 |
420.50 |
+2.75 |
2 |
727 |
+0 |
| Total Volume and Open Interest |
262,721 |
1,369,723 |
+5,615 |
| Wheat(CBOT) |
| Sep15 |
150805 |
494.25 |
504.50 |
492.00 |
502.00 |
+8.50 |
56,799 |
194,281 |
-1,635 |
| Dec15 |
150805 |
501.00 |
509.75 |
499.50 |
507.25 |
+7.00 |
37,222 |
142,796 |
+4,492 |
| Mar16 |
150805 |
508.00 |
516.50 |
507.25 |
514.00 |
+6.00 |
10,067 |
49,471 |
+1,804 |
| May16 |
150805 |
512.75 |
520.75 |
512.00 |
518.50 |
+5.75 |
1,859 |
12,054 |
-86 |
| Jul16 |
150805 |
518.00 |
523.75 |
516.25 |
521.75 |
+5.25 |
2,214 |
16,224 |
+795 |
| Sep16 |
150805 |
531.25 |
532.00 |
529.25 |
531.00 |
+5.50 |
178 |
882 |
+30 |
| Total Volume and Open Interest |
108,709 |
418,759 |
+5,504 |
| Wheat(KCBT) |
| Sep15 |
150805 |
485.00 |
494.75 |
483.25 |
489.50 |
+4.50 |
11,889 |
106,861 |
-1,106 |
| Dec15 |
150805 |
505.25 |
514.75 |
503.50 |
509.75 |
+4.75 |
7,659 |
54,069 |
+310 |
| Mar16 |
150805 |
518.50 |
528.00 |
516.50 |
523.25 |
+4.75 |
1,935 |
20,562 |
+532 |
| May16 |
150805 |
528.25 |
537.75 |
527.25 |
533.25 |
+4.75 |
711 |
5,619 |
+268 |
| Jul16 |
150805 |
536.00 |
545.50 |
536.00 |
542.00 |
+4.75 |
667 |
12,836 |
+279 |
| Sep16 |
150805 |
555.25 |
555.25 |
555.25 |
555.25 |
+4.75 |
46 |
974 |
+20 |
| Total Volume and Open Interest |
22,924 |
201,660 |
+303 |
| Wheat(MGE) |
| Sep15 |
150805 |
512.50 |
519.00 |
511.75 |
515.50 |
+1.75 |
4,275 |
24,753 |
+461 |
| Dec15 |
150805 |
530.50 |
536.00 |
529.00 |
532.50 |
+1.50 |
3,026 |
18,829 |
+198 |
| Mar16 |
150805 |
548.00 |
553.00 |
546.25 |
549.75 |
+1.75 |
1,028 |
9,764 |
-102 |
| May16 |
150805 |
557.75 |
564.00 |
557.75 |
561.25 |
+1.50 |
450 |
4,456 |
+91 |
| Jul16 |
150805 |
568.50 |
573.75 |
568.50 |
572.00 |
+2.00 |
360 |
2,513 |
-1 |
| Total Volume and Open Interest |
9,466 |
61,089 |
+795 |
| Oats(CBOT) |
| Sep15 |
150805 |
235.00 |
235.75 |
230.50 |
235.00 |
-0.75 |
379 |
1,375 |
-166 |
| Dec15 |
150805 |
246.25 |
246.25 |
242.50 |
244.25 |
-2.00 |
592 |
6,226 |
+154 |
| Mar16 |
150805 |
253.50 |
254.00 |
253.50 |
254.00 |
-0.50 |
4 |
503 |
+4 |
| May16 |
150805 |
258.75 |
258.75 |
258.75 |
258.75 |
-0.50 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
975 |
8,106 |
-8 |
| Rough Rice(CBOT) |
| Sep15 |
150805 |
11.48 |
11.58 |
11.43 |
11.54 |
+0.09 |
802 |
6,898 |
-97 |
| Nov15 |
150805 |
11.70 |
11.82 |
11.70 |
11.80 |
+0.09 |
304 |
1,842 |
+227 |
| Jan16 |
150805 |
11.98 |
12.08 |
11.98 |
12.08 |
+0.09 |
2 |
195 |
+2 |
| Mar16 |
150805 |
12.28 |
12.28 |
12.28 |
12.28 |
+0.07 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
1,108 |
8,947 |
+132 |
| Live Cattle(CME) |
| Aug15 |
150805 |
148.300 |
148.900 |
148.000 |
148.685 |
+0.450 |
9,979 |
32,641 |
-2,480 |
| Oct15 |
150805 |
148.000 |
148.350 |
147.630 |
148.185 |
-0.015 |
22,931 |
106,235 |
+128 |
| Dec15 |
150805 |
149.785 |
149.850 |
149.400 |
149.750 |
+0.015 |
9,215 |
52,066 |
+229 |
| Feb16 |
150805 |
149.600 |
149.700 |
149.185 |
149.550 |
-0.025 |
4,489 |
28,919 |
+1,190 |
| Apr16 |
150805 |
148.250 |
148.250 |
147.700 |
148.050 |
-0.200 |
2,100 |
14,177 |
+234 |
| Jun16 |
150805 |
140.535 |
140.950 |
140.435 |
140.850 |
-0.100 |
787 |
6,565 |
+223 |
| Total Volume and Open Interest |
49,733 |
242,630 |
-467 |
| Feeder Cattle(CME) |
| Aug15 |
150805 |
213.750 |
214.485 |
213.150 |
214.130 |
+0.180 |
3,470 |
14,977 |
-510 |
| Sep15 |
150805 |
210.550 |
211.080 |
209.800 |
210.700 |
-0.130 |
1,417 |
7,510 |
-281 |
| Oct15 |
150805 |
208.435 |
208.880 |
207.630 |
208.535 |
-0.250 |
3,198 |
8,567 |
+562 |
| Nov15 |
150805 |
207.000 |
207.080 |
205.850 |
206.600 |
-0.450 |
904 |
5,138 |
-81 |
| Jan16 |
150805 |
201.485 |
201.735 |
200.500 |
201.400 |
-0.230 |
556 |
3,995 |
+134 |
| Mar16 |
150805 |
198.935 |
198.935 |
197.750 |
198.500 |
-0.485 |
182 |
1,715 |
-15 |
| Apr16 |
150805 |
198.630 |
198.630 |
198.250 |
198.550 |
-0.250 |
22 |
302 |
+2 |
| Total Volume and Open Interest |
9,763 |
42,501 |
-181 |
| Lean Hogs(CME) |
| Aug15 |
150805 |
80.725 |
80.800 |
79.050 |
80.225 |
-1.175 |
9,527 |
18,849 |
-1,644 |
| Oct15 |
150805 |
67.350 |
67.500 |
65.725 |
66.785 |
-0.565 |
16,244 |
89,987 |
+1,233 |
| Dec15 |
150805 |
63.200 |
63.380 |
61.680 |
62.830 |
-0.320 |
5,461 |
49,697 |
+108 |
| Feb16 |
150805 |
68.750 |
68.800 |
67.550 |
68.300 |
-0.450 |
2,662 |
24,939 |
+385 |
| Apr16 |
150805 |
72.150 |
72.600 |
71.500 |
72.450 |
-0.100 |
1,621 |
15,497 |
+736 |
| May16 |
150805 |
76.750 |
76.750 |
76.750 |
76.750 |
+0.170 |
2 |
292 |
+1 |
| Jun16 |
150805 |
79.785 |
79.950 |
78.830 |
79.885 |
+0.035 |
807 |
6,061 |
+302 |
| Jul16 |
150805 |
78.680 |
79.000 |
78.100 |
79.000 |
+0.025 |
75 |
926 |
+47 |
| Total Volume and Open Interest |
36,557 |
207,075 |
+1,298 |
| Class III Milk(CME) |
| Aug15 |
150805 |
16.37 |
16.44 |
16.31 |
16.34 |
-0.08 |
209 |
4,450 |
+32 |
| Sep15 |
150805 |
16.75 |
16.85 |
16.68 |
16.72 |
-0.06 |
183 |
4,655 |
+32 |
| Oct15 |
150805 |
16.67 |
16.75 |
16.64 |
16.72 |
+0.03 |
143 |
4,070 |
+48 |
| Nov15 |
150805 |
16.29 |
16.40 |
16.27 |
16.35 |
+0.05 |
32 |
3,703 |
+0 |
| Dec15 |
150805 |
16.00 |
16.04 |
16.00 |
16.04 |
+0.02 |
34 |
3,425 |
+9 |
| Jan16 |
150805 |
15.65 |
15.65 |
15.65 |
15.65 |
unch |
8 |
1,172 |
+4 |
| Feb16 |
150805 |
15.50 |
15.50 |
15.50 |
15.50 |
unch |
0 |
1,119 |
+0 |
| Mar16 |
150805 |
15.47 |
15.47 |
15.47 |
15.47 |
+0.02 |
10 |
1,025 |
+1 |
| Apr16 |
150805 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
1 |
743 |
+1 |
| May16 |
150805 |
15.90 |
15.90 |
15.90 |
15.90 |
+0.06 |
1 |
733 |
+1 |
| Jun16 |
150805 |
16.14 |
16.15 |
16.14 |
16.14 |
unch |
4 |
543 |
-1 |
| Jul16 |
150805 |
16.48 |
16.48 |
16.48 |
16.48 |
unch |
8 |
418 |
+4 |
| Aug16 |
150805 |
16.78 |
16.78 |
16.76 |
16.76 |
-0.02 |
8 |
317 |
+6 |
| Total Volume and Open Interest |
665 |
27,669 |
+156 |
| Cocoa(ICE) |
| Sep15 |
150805 |
3159 |
3175 |
3093 |
3120 |
-45 |
18,165 |
80,646 |
-3,284 |
| Dec15 |
150805 |
3174 |
3189 |
3106 |
3130 |
-46 |
11,163 |
70,020 |
+1,370 |
| Mar16 |
150805 |
3167 |
3188 |
3107 |
3130 |
-50 |
4,080 |
36,189 |
+597 |
| May16 |
150805 |
3163 |
3183 |
3104 |
3127 |
-51 |
639 |
10,527 |
+5 |
| Jul16 |
150805 |
3159 |
3178 |
3120 |
3123 |
-50 |
430 |
8,113 |
-60 |
| Sep16 |
150805 |
3151 |
3155 |
3116 |
3118 |
-49 |
255 |
1,893 |
+147 |
| Dec16 |
150805 |
3106 |
3108 |
3106 |
3108 |
-48 |
92 |
3,450 |
+61 |
| Total Volume and Open Interest |
34,826 |
212,110 |
-1,162 |
| Coffee "C"(ICE) |
| Sep15 |
150805 |
124.50 |
126.45 |
123.25 |
125.90 |
+1.00 |
17,834 |
92,207 |
-357 |
| Dec15 |
150805 |
127.50 |
129.50 |
126.40 |
129.00 |
+0.95 |
10,489 |
57,160 |
+1,630 |
| Mar16 |
150805 |
131.25 |
132.80 |
130.00 |
132.40 |
+0.95 |
2,370 |
19,037 |
+254 |
| May16 |
150805 |
133.35 |
134.95 |
132.15 |
134.55 |
+0.95 |
644 |
11,464 |
+264 |
| Jul16 |
150805 |
135.75 |
137.00 |
134.20 |
136.55 |
+0.85 |
157 |
3,912 |
+14 |
| Sep16 |
150805 |
137.85 |
139.00 |
137.35 |
138.55 |
+0.75 |
98 |
4,140 |
+10 |
| Total Volume and Open Interest |
31,723 |
195,968 |
+1,886 |
| Orange Juice(ICE) |
| Sep15 |
150805 |
132.00 |
134.50 |
131.35 |
131.75 |
-0.20 |
1,938 |
7,777 |
+35 |
| Nov15 |
150805 |
132.60 |
134.75 |
132.35 |
132.55 |
-0.05 |
641 |
3,970 |
+462 |
| Jan16 |
150805 |
134.40 |
134.80 |
133.75 |
133.90 |
+0.05 |
4 |
744 |
+0 |
| Mar16 |
150805 |
135.90 |
135.90 |
135.60 |
135.60 |
-0.05 |
3 |
304 |
+3 |
| May16 |
150805 |
137.45 |
137.45 |
137.30 |
137.30 |
-0.15 |
0 |
5 |
+0 |
| Jul16 |
150805 |
137.30 |
137.30 |
137.30 |
137.30 |
-0.15 |
|
|
|
| Total Volume and Open Interest |
2,586 |
12,800 |
+500 |
| Sugar #11(ICE) |
| Oct15 |
150805 |
11.04 |
11.07 |
10.74 |
10.76 |
-0.25 |
62,284 |
454,917 |
+2,533 |
| Mar16 |
150805 |
12.28 |
12.29 |
11.99 |
12.01 |
-0.24 |
26,280 |
218,950 |
+4,067 |
| May16 |
150805 |
12.38 |
12.39 |
12.11 |
12.12 |
-0.23 |
5,474 |
49,064 |
-457 |
| Jul16 |
150805 |
12.42 |
12.42 |
12.18 |
12.19 |
-0.20 |
2,173 |
43,249 |
+178 |
| Oct16 |
150805 |
12.61 |
12.61 |
12.41 |
12.42 |
-0.17 |
1,059 |
34,222 |
+196 |
| Mar17 |
150805 |
13.10 |
13.13 |
12.97 |
12.98 |
-0.10 |
564 |
16,164 |
+72 |
| May17 |
150805 |
13.15 |
13.23 |
13.10 |
13.10 |
-0.06 |
186 |
2,977 |
-8 |
| Jul17 |
150805 |
13.25 |
13.33 |
13.22 |
13.22 |
-0.02 |
485 |
2,756 |
+45 |
| Total Volume and Open Interest |
98,564 |
827,301 |
+6,661 |
| London Cocoa(LCE) |
| Sep15 |
150805 |
2102 |
2107 |
2057 |
2068 |
-34 |
7,631 |
73,174 |
-1,273 |
| Dec15 |
150805 |
2117 |
2124 |
2072 |
2086 |
-31 |
6,844 |
72,664 |
+1,886 |
| Mar16 |
150805 |
2105 |
2111 |
2060 |
2073 |
-32 |
3,981 |
65,221 |
+1,267 |
| May16 |
150805 |
2103 |
2107 |
2056 |
2068 |
-33 |
670 |
19,271 |
-74 |
| Jul16 |
150805 |
2095 |
2099 |
2050 |
2064 |
-31 |
371 |
25,809 |
+24 |
| Sep16 |
150805 |
2090 |
2090 |
2042 |
2057 |
-32 |
376 |
15,265 |
-111 |
| Dec16 |
150805 |
2066 |
2066 |
2042 |
2042 |
-32 |
47 |
2,138 |
+1 |
| Total Volume and Open Interest |
20,102 |
276,540 |
+1,902 |
| London Sugar(LCE) |
| Oct15 |
150805 |
348.00 |
350.00 |
345.00 |
345.00 |
-2.70 |
3,263 |
38,709 |
-216 |
| Dec15 |
150805 |
342.80 |
344.40 |
339.20 |
339.50 |
-3.40 |
1,470 |
18,889 |
-70 |
| Mar16 |
150805 |
343.60 |
345.00 |
340.20 |
340.50 |
-3.20 |
842 |
17,326 |
+149 |
| May16 |
150805 |
348.70 |
349.10 |
344.80 |
344.90 |
-3.30 |
249 |
5,823 |
+87 |
| Aug16 |
150805 |
353.70 |
353.70 |
350.10 |
350.20 |
-2.90 |
139 |
2,811 |
+101 |
| Total Volume and Open Interest |
6,063 |
85,821 |
+107 |
| Cotton(ICE) |
| Oct15 |
150805 |
65.02 |
65.02 |
64.75 |
64.75 |
-0.16 |
311 |
470 |
+41 |
| Dec15 |
150805 |
63.45 |
63.95 |
63.40 |
63.52 |
-0.12 |
14,662 |
141,839 |
-187 |
| Mar16 |
150805 |
63.45 |
63.91 |
63.39 |
63.52 |
-0.10 |
2,865 |
28,570 |
+677 |
| May16 |
150805 |
63.66 |
63.81 |
63.64 |
63.72 |
-0.16 |
155 |
2,409 |
+6 |
| Jul16 |
150805 |
64.24 |
64.24 |
63.89 |
63.92 |
-0.22 |
198 |
4,141 |
-102 |
| Oct16 |
150805 |
64.13 |
64.13 |
64.13 |
64.13 |
-0.22 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
18,391 |
179,372 |
+569 |
| Lumber(CME) |
| Sep15 |
150805 |
255.7 |
263.3 |
255.6 |
261.3 |
+2.6 |
811 |
3,971 |
-108 |
| Nov15 |
150805 |
256.2 |
260.3 |
254.7 |
257.0 |
+1.0 |
546 |
1,548 |
+283 |
| Jan16 |
150805 |
269.0 |
269.0 |
269.0 |
269.0 |
-0.3 |
124 |
331 |
+81 |
| Mar16 |
150805 |
273.0 |
273.5 |
273.0 |
273.5 |
-0.2 |
3 |
24 |
-2 |
| Total Volume and Open Interest |
1,484 |
5,877 |
+254 |
| Crude Oil(NYM) |
| Sep15 |
150805 |
45.96 |
46.70 |
44.83 |
45.15 |
-0.59 |
371,085 |
496,581 |
-7,690 |
| Oct15 |
150805 |
46.37 |
47.07 |
45.23 |
45.55 |
-0.58 |
91,145 |
209,065 |
+2,845 |
| Nov15 |
150805 |
46.86 |
47.63 |
45.85 |
46.18 |
-0.54 |
43,114 |
103,911 |
+4,584 |
| Dec15 |
150805 |
47.62 |
48.25 |
46.48 |
46.84 |
-0.52 |
75,530 |
225,574 |
+7,335 |
| Jan16 |
150805 |
48.15 |
48.90 |
47.15 |
47.52 |
-0.51 |
19,233 |
78,043 |
-1,252 |
| Feb16 |
150805 |
49.01 |
49.45 |
47.74 |
48.12 |
-0.52 |
9,420 |
40,512 |
+496 |
| Mar16 |
150805 |
49.35 |
49.94 |
48.35 |
48.72 |
-0.51 |
13,581 |
67,384 |
+1,178 |
| Apr16 |
150805 |
49.96 |
50.39 |
49.13 |
49.28 |
-0.50 |
3,900 |
24,532 |
-190 |
| May16 |
150805 |
50.44 |
51.04 |
49.50 |
49.79 |
-0.51 |
2,588 |
21,304 |
+135 |
| Jun16 |
150805 |
50.90 |
51.50 |
49.89 |
50.27 |
-0.51 |
19,338 |
88,850 |
+422 |
| Jul16 |
150805 |
51.41 |
51.81 |
50.30 |
50.63 |
-0.50 |
2,611 |
18,083 |
+183 |
| Aug16 |
150805 |
50.98 |
50.98 |
50.98 |
50.98 |
-0.49 |
2,023 |
15,915 |
+281 |
| Sep16 |
150805 |
51.19 |
52.27 |
51.17 |
51.35 |
-0.47 |
2,777 |
38,522 |
+651 |
| Oct16 |
150805 |
51.66 |
52.55 |
51.64 |
51.73 |
-0.46 |
600 |
15,485 |
+31 |
| Nov16 |
150805 |
52.13 |
52.93 |
52.06 |
52.13 |
-0.44 |
655 |
16,143 |
+34 |
| Dec16 |
150805 |
53.10 |
53.55 |
52.12 |
52.52 |
-0.43 |
21,876 |
128,004 |
+859 |
| Total Volume and Open Interest |
692,191 |
1,733,654 |
+10,063 |
| e-miNY Crude Oil(NYM) |
| Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
| Sep15 |
150805 |
46.000 |
46.700 |
44.825 |
45.150 |
-0.600 |
7,985 |
2,818 |
-170 |
| Oct15 |
150805 |
46.300 |
47.050 |
45.225 |
45.550 |
-0.575 |
880 |
2,640 |
+384 |
| Nov15 |
150805 |
47.200 |
47.550 |
45.875 |
46.175 |
-0.550 |
249 |
1,092 |
-36 |
| Dec15 |
150805 |
47.625 |
48.025 |
46.475 |
46.850 |
-0.500 |
166 |
1,197 |
+28 |
| Jan16 |
150805 |
48.475 |
48.675 |
47.275 |
47.525 |
-0.500 |
12 |
20 |
+1 |
| Feb16 |
150805 |
47.900 |
49.250 |
47.900 |
48.125 |
-0.525 |
6 |
22 |
+4 |
| Mar16 |
150805 |
48.725 |
48.725 |
48.725 |
48.725 |
-0.500 |
1 |
13 |
+0 |
| Apr16 |
150805 |
49.275 |
49.800 |
49.275 |
49.275 |
-0.500 |
1 |
3 |
+1 |
| May16 |
150805 |
49.800 |
49.800 |
49.800 |
49.800 |
-0.500 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
9,300 |
7,894 |
+212 |
| NY Harbor ULSD(NYM) |
| Sep15 |
150805 |
155.47 |
156.93 |
152.12 |
153.85 |
-0.90 |
58,606 |
111,318 |
+240 |
| Oct15 |
150805 |
157.05 |
158.57 |
153.84 |
155.47 |
-1.06 |
17,903 |
52,350 |
+863 |
| Nov15 |
150805 |
158.95 |
160.40 |
155.77 |
157.24 |
-1.24 |
14,213 |
40,873 |
+2,680 |
| Dec15 |
150805 |
160.80 |
162.23 |
157.67 |
159.11 |
-1.36 |
15,127 |
57,091 |
+731 |
| Jan16 |
150805 |
162.48 |
163.99 |
159.64 |
160.98 |
-1.41 |
4,740 |
28,763 |
-183 |
| Feb16 |
150805 |
164.07 |
164.97 |
160.77 |
161.98 |
-1.41 |
5,249 |
18,969 |
+1,009 |
| Mar16 |
150805 |
163.38 |
165.01 |
160.63 |
161.91 |
-1.43 |
4,586 |
25,169 |
+1,309 |
| Apr16 |
150805 |
163.34 |
163.90 |
160.00 |
161.34 |
-1.42 |
2,528 |
12,956 |
-16 |
| May16 |
150805 |
163.91 |
164.47 |
160.96 |
161.98 |
-1.40 |
346 |
6,240 |
+12 |
| Jun16 |
150805 |
164.77 |
165.90 |
161.64 |
162.99 |
-1.38 |
3,241 |
21,370 |
+922 |
| Jul16 |
150805 |
166.98 |
166.98 |
163.71 |
164.59 |
-1.38 |
1,757 |
3,658 |
+1,112 |
| Aug16 |
150805 |
168.70 |
168.70 |
165.40 |
166.32 |
-1.37 |
244 |
3,590 |
-61 |
| Sep16 |
150805 |
169.70 |
171.05 |
167.15 |
168.15 |
-1.37 |
382 |
3,181 |
+99 |
| Oct16 |
150805 |
169.31 |
171.82 |
169.31 |
169.88 |
-1.34 |
159 |
2,175 |
+52 |
| Total Volume and Open Interest |
130,836 |
410,736 |
+8,895 |
| RBOB Gasoline(NYM) |
| Sep15 |
150805 |
169.77 |
171.90 |
165.63 |
167.05 |
-1.47 |
60,540 |
111,154 |
-3,503 |
| Oct15 |
150805 |
150.76 |
152.89 |
147.69 |
149.29 |
-0.77 |
31,203 |
60,582 |
+2,912 |
| Nov15 |
150805 |
145.00 |
146.72 |
141.98 |
143.63 |
-0.61 |
16,620 |
42,976 |
+1,875 |
| Dec15 |
150805 |
141.65 |
143.59 |
138.76 |
140.52 |
-0.64 |
17,638 |
47,843 |
+535 |
| Jan16 |
150805 |
141.17 |
143.09 |
138.51 |
140.24 |
-0.68 |
7,818 |
21,887 |
+278 |
| Feb16 |
150805 |
142.99 |
144.07 |
139.66 |
141.45 |
-0.73 |
2,145 |
8,914 |
+186 |
| Mar16 |
150805 |
144.58 |
146.16 |
141.86 |
143.56 |
-0.77 |
1,972 |
13,776 |
+661 |
| Apr16 |
150805 |
167.18 |
167.18 |
163.64 |
164.81 |
-0.77 |
989 |
8,508 |
+231 |
| May16 |
150805 |
167.45 |
168.40 |
165.83 |
165.88 |
-0.87 |
853 |
8,460 |
+41 |
| Jun16 |
150805 |
166.58 |
168.20 |
164.17 |
165.73 |
-0.86 |
2,249 |
13,978 |
+563 |
| Total Volume and Open Interest |
146,059 |
360,933 |
+4,596 |
| e-miNY RBOB Gasoline(NYM) |
| Sep15 |
150805 |
167.05 |
167.05 |
167.05 |
167.05 |
-1.47 |
1 |
1 |
+1 |
| Oct15 |
150805 |
149.29 |
149.29 |
149.29 |
149.29 |
-0.77 |
|
|
|
| Nov15 |
150805 |
143.63 |
143.63 |
143.63 |
143.63 |
-0.61 |
|
|
|
| Dec15 |
150805 |
140.52 |
140.52 |
140.52 |
140.52 |
-0.64 |
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
| Natural Gas(NYM) |
| Sep15 |
150805 |
2.811 |
2.863 |
2.780 |
2.798 |
-0.014 |
130,214 |
267,739 |
+573 |
| Oct15 |
150805 |
2.839 |
2.887 |
2.802 |
2.821 |
-0.020 |
39,178 |
149,783 |
+6,305 |
| Nov15 |
150805 |
2.938 |
2.981 |
2.898 |
2.914 |
-0.027 |
34,084 |
110,552 |
-1,996 |
| Dec15 |
150805 |
3.097 |
3.128 |
3.055 |
3.069 |
-0.029 |
18,176 |
77,890 |
+671 |
| Jan16 |
150805 |
3.203 |
3.232 |
3.159 |
3.175 |
-0.029 |
19,429 |
94,413 |
-1,092 |
| Feb16 |
150805 |
3.194 |
3.221 |
3.154 |
3.168 |
-0.028 |
3,940 |
19,661 |
-157 |
| Mar16 |
150805 |
3.149 |
3.176 |
3.109 |
3.123 |
-0.029 |
8,365 |
48,613 |
+813 |
| Apr16 |
150805 |
2.980 |
2.996 |
2.951 |
2.961 |
-0.021 |
6,901 |
51,612 |
-641 |
| May16 |
150805 |
2.974 |
2.987 |
2.948 |
2.958 |
-0.019 |
1,433 |
20,755 |
+67 |
| Jun16 |
150805 |
3.004 |
3.009 |
2.978 |
2.984 |
-0.017 |
1,225 |
16,959 |
-21 |
| Jul16 |
150805 |
3.030 |
3.042 |
3.009 |
3.015 |
-0.019 |
988 |
14,643 |
-58 |
| Aug16 |
150805 |
3.035 |
3.051 |
3.021 |
3.026 |
-0.018 |
465 |
14,531 |
+116 |
| Sep16 |
150805 |
3.033 |
3.044 |
3.018 |
3.018 |
-0.018 |
637 |
7,511 |
+222 |
| Oct16 |
150805 |
3.073 |
3.075 |
3.045 |
3.050 |
-0.016 |
1,149 |
17,680 |
+76 |
| Nov16 |
150805 |
3.148 |
3.148 |
3.129 |
3.131 |
-0.015 |
262 |
5,508 |
+11 |
| Dec16 |
150805 |
3.300 |
3.311 |
3.290 |
3.296 |
-0.011 |
343 |
8,705 |
+284 |
| Total Volume and Open Interest |
268,921 |
978,719 |
+6,001 |
| Brent Crude Oil(ICE) |
| Sep15 |
150805 |
50.14 |
50.99 |
49.02 |
49.59 |
-0.40 |
306,500 |
296,818 |
-14,205 |
| Oct15 |
150805 |
50.78 |
51.53 |
49.58 |
50.15 |
-0.48 |
180,655 |
278,287 |
+15,195 |
| Nov15 |
150805 |
51.56 |
52.21 |
50.32 |
50.89 |
-0.54 |
57,373 |
161,355 |
+4,993 |
| Dec15 |
150805 |
52.33 |
52.92 |
51.02 |
51.62 |
-0.58 |
133,640 |
249,525 |
-12,282 |
| Jan16 |
150805 |
53.03 |
53.58 |
51.71 |
52.31 |
-0.60 |
26,794 |
86,573 |
+720 |
| Feb16 |
150805 |
53.67 |
54.18 |
52.40 |
52.99 |
-0.59 |
17,832 |
79,320 |
+2,442 |
| Mar16 |
150805 |
54.24 |
54.78 |
52.95 |
53.57 |
-0.58 |
19,353 |
99,000 |
-422 |
| Apr16 |
150805 |
54.82 |
55.32 |
53.54 |
54.18 |
-0.55 |
8,220 |
55,014 |
+855 |
| May16 |
150805 |
55.38 |
55.88 |
54.12 |
54.77 |
-0.52 |
5,409 |
38,760 |
+607 |
| Jun16 |
150805 |
55.91 |
56.41 |
54.66 |
55.31 |
-0.50 |
29,089 |
101,578 |
-3,123 |
| Jul16 |
150805 |
56.78 |
56.78 |
55.79 |
55.79 |
-0.48 |
2,226 |
23,682 |
-10 |
| Aug16 |
150805 |
56.25 |
56.25 |
56.25 |
56.25 |
-0.46 |
1,890 |
22,890 |
-47 |
| Sep16 |
150805 |
56.22 |
56.71 |
56.11 |
56.71 |
-0.44 |
2,496 |
33,791 |
+229 |
| Oct16 |
150805 |
57.16 |
57.16 |
57.16 |
57.16 |
-0.41 |
768 |
16,802 |
+286 |
| Total Volume and Open Interest |
845,407 |
1,894,151 |
+647 |
| Gas Oil(ICE) |
| Aug15 |
150805 |
474.00 |
479.00 |
463.75 |
473.25 |
unch |
44,908 |
88,842 |
-11,253 |
| Sep15 |
150805 |
477.00 |
481.75 |
466.50 |
476.00 |
unch |
93,727 |
167,630 |
+3,229 |
| Oct15 |
150805 |
476.75 |
487.25 |
472.50 |
481.75 |
unch |
41,337 |
141,451 |
-3,512 |
| Nov15 |
150805 |
486.75 |
490.00 |
476.00 |
484.50 |
-0.25 |
14,861 |
69,292 |
-1,611 |
| Dec15 |
150805 |
488.25 |
493.00 |
478.50 |
487.50 |
-0.25 |
30,339 |
99,436 |
-641 |
| Jan16 |
150805 |
493.25 |
497.25 |
484.00 |
492.00 |
unch |
7,177 |
30,848 |
-1,092 |
| Feb16 |
150805 |
500.00 |
501.00 |
488.50 |
496.50 |
unch |
3,449 |
24,598 |
-494 |
| Mar16 |
150805 |
501.50 |
504.00 |
491.75 |
500.25 |
unch |
2,999 |
26,838 |
+434 |
| Apr16 |
150805 |
505.25 |
507.00 |
495.75 |
503.50 |
unch |
1,865 |
16,103 |
+465 |
| May16 |
150805 |
511.00 |
511.00 |
498.75 |
507.50 |
unch |
1,435 |
10,539 |
+60 |
| Total Volume and Open Interest |
260,692 |
831,797 |
-11,807 |
| Ethanol(CBOT) |
| Sep15 |
150805 |
1.498 |
1.513 |
1.486 |
1.492 |
unch |
152 |
1,708 |
-5 |
| Oct15 |
150805 |
1.485 |
1.492 |
1.478 |
1.480 |
-0.001 |
34 |
699 |
+1 |
| Nov15 |
150805 |
1.470 |
1.487 |
1.461 |
1.467 |
-0.001 |
10 |
472 |
+10 |
| Dec15 |
150805 |
1.462 |
1.475 |
1.460 |
1.460 |
-0.001 |
153 |
1,200 |
+64 |
| Jan16 |
150805 |
1.445 |
1.446 |
1.445 |
1.446 |
-0.001 |
0 |
594 |
+0 |
| Feb16 |
150805 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.001 |
0 |
225 |
+0 |
| Mar16 |
150805 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.002 |
0 |
292 |
+0 |
| Apr16 |
150805 |
1.471 |
1.471 |
1.471 |
1.471 |
-0.002 |
0 |
333 |
+0 |
| Total Volume and Open Interest |
386 |
5,624 |
+41 |
| WTI Crude Oil(ICE) |
| Sep15 |
150805 |
45.85 |
46.70 |
44.83 |
45.15 |
-0.59 |
56,194 |
85,593 |
+1,734 |
| Oct15 |
150805 |
46.31 |
47.06 |
45.24 |
45.55 |
-0.58 |
32,106 |
49,953 |
+2,719 |
| Nov15 |
150805 |
46.94 |
47.63 |
45.89 |
46.18 |
-0.54 |
16,271 |
28,251 |
+422 |
| Dec15 |
150805 |
47.62 |
48.25 |
46.50 |
46.84 |
-0.52 |
36,482 |
95,068 |
+7,534 |
| Jan16 |
150805 |
48.26 |
48.81 |
47.27 |
47.52 |
-0.51 |
7,500 |
15,441 |
+675 |
| Feb16 |
150805 |
48.98 |
49.40 |
47.79 |
48.12 |
-0.52 |
2,631 |
4,582 |
+42 |
| Mar16 |
150805 |
49.75 |
49.97 |
48.63 |
48.72 |
-0.51 |
2,487 |
14,940 |
+81 |
| Apr16 |
150805 |
50.30 |
50.31 |
49.11 |
49.28 |
-0.50 |
861 |
4,215 |
+133 |
| May16 |
150805 |
49.72 |
49.79 |
49.72 |
49.79 |
-0.51 |
255 |
3,565 |
+5 |
| Jun16 |
150805 |
50.95 |
51.49 |
50.08 |
50.27 |
-0.51 |
4,861 |
26,177 |
+1,086 |
| Jul16 |
150805 |
50.63 |
50.63 |
50.63 |
50.63 |
-0.50 |
65 |
1,455 |
+8 |
| Aug16 |
150805 |
50.98 |
50.98 |
50.98 |
50.98 |
-0.49 |
76 |
2,072 |
+36 |
| Sep16 |
150805 |
51.35 |
51.35 |
51.35 |
51.35 |
-0.47 |
46 |
3,736 |
+4 |
| Oct16 |
150805 |
51.73 |
51.73 |
51.73 |
51.73 |
-0.46 |
35 |
1,171 |
+6 |
| Nov16 |
150805 |
52.13 |
52.13 |
52.13 |
52.13 |
-0.44 |
32 |
1,365 |
+1 |
| Dec16 |
150805 |
53.33 |
53.54 |
52.15 |
52.52 |
-0.43 |
4,475 |
48,351 |
+988 |
| Total Volume and Open Interest |
166,192 |
426,591 |
+15,562 |
| US Dollar Index(ICE) |
| Sep15 |
150805 |
98.075 |
98.335 |
97.655 |
98.035 |
+0.010 |
30,071 |
91,509 |
-1,070 |
| Dec15 |
150805 |
98.415 |
98.630 |
98.015 |
98.357 |
+0.012 |
675 |
5,728 |
+329 |
| Mar16 |
150805 |
98.850 |
98.920 |
98.550 |
98.603 |
-0.030 |
10 |
393 |
+0 |
| Total Volume and Open Interest |
30,758 |
97,707 |
-740 |
| Australian Dollar(CME) |
| Sep15 |
150805 |
73.66 |
73.80 |
73.18 |
73.31 |
-0.37 |
60,484 |
167,391 |
+99 |
| Dec15 |
150805 |
73.25 |
73.41 |
72.85 |
72.97 |
-0.36 |
143 |
751 |
+3 |
| Mar16 |
150805 |
73.18 |
73.18 |
72.66 |
72.66 |
-0.37 |
1 |
16 |
+0 |
| Total Volume and Open Interest |
60,628 |
168,167 |
+102 |
| British Pound(CME) |
| Sep15 |
150805 |
155.62 |
156.53 |
155.20 |
155.93 |
+0.30 |
73,899 |
170,475 |
-3,323 |
| Dec15 |
150805 |
155.22 |
156.34 |
155.15 |
155.84 |
+0.29 |
21 |
275 |
+8 |
| Mar16 |
150805 |
155.79 |
156.15 |
155.29 |
155.79 |
+0.30 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
73,920 |
170,804 |
-3,315 |
| Canadian Dollar(CME) |
| Sep15 |
150805 |
75.81 |
76.25 |
75.66 |
75.80 |
-0.02 |
49,700 |
161,431 |
-1,231 |
| Dec15 |
150805 |
75.75 |
76.22 |
75.66 |
75.77 |
-0.03 |
366 |
5,499 |
+35 |
| Mar16 |
150805 |
75.67 |
76.14 |
75.67 |
75.79 |
-0.01 |
25 |
885 |
+5 |
| Jun16 |
150805 |
75.83 |
76.08 |
75.83 |
75.83 |
-0.01 |
2 |
148 |
+2 |
| Total Volume and Open Interest |
50,094 |
168,027 |
-1,188 |
| Japanese Yen(CME) |
| Sep15 |
150805 |
80.44 |
80.66 |
80.02 |
80.11 |
-0.35 |
87,590 |
247,226 |
+1,500 |
| Dec15 |
150805 |
80.58 |
80.78 |
80.02 |
80.24 |
-0.34 |
95 |
2,031 |
+40 |
| Mar16 |
150805 |
80.47 |
80.87 |
80.44 |
80.44 |
-0.35 |
7 |
94 |
+4 |
| Total Volume and Open Interest |
87,692 |
249,457 |
+1,544 |
| Swiss Franc(CME) |
| Sep15 |
150805 |
102.37 |
102.59 |
101.93 |
102.19 |
-0.10 |
11,685 |
34,540 |
+1,434 |
| Dec15 |
150805 |
102.62 |
102.90 |
102.31 |
102.54 |
-0.10 |
4 |
422 |
+0 |
| Mar16 |
150805 |
102.97 |
103.14 |
102.94 |
102.97 |
-0.11 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
11,689 |
34,986 |
+1,434 |
| EuroFX(CME) |
| Sep15 |
150805 |
108.96 |
109.48 |
108.52 |
109.01 |
+0.04 |
151,855 |
357,908 |
-624 |
| Dec15 |
150805 |
109.13 |
109.62 |
108.71 |
109.18 |
+0.04 |
549 |
5,990 |
+130 |
| Mar16 |
150805 |
109.32 |
109.60 |
108.93 |
109.41 |
+0.05 |
149 |
596 |
+7 |
| Total Volume and Open Interest |
152,554 |
364,694 |
-488 |
| Mexican Peso(CME) |
| Aug15 |
150805 |
612.50 |
612.50 |
609.50 |
609.50 |
-5.12 |
3 |
6 |
+3 |
| Sep15 |
150805 |
612.00 |
614.25 |
607.88 |
608.25 |
-5.00 |
42,759 |
140,015 |
-2,988 |
| Total Volume and Open Interest |
42,991 |
191,872 |
-3,185 |
| Brazilian Real(CME) |
| Sep15 |
150805 |
286.05 |
286.80 |
283.25 |
283.60 |
-1.90 |
2,534 |
10,703 |
+1,021 |
| Oct15 |
150805 |
280.90 |
282.70 |
280.40 |
280.75 |
-1.90 |
17 |
13 |
+3 |
| Nov15 |
150805 |
278.05 |
278.05 |
278.05 |
278.05 |
-1.90 |
|
|
|
| Dec15 |
150805 |
275.35 |
275.35 |
275.35 |
275.35 |
-1.85 |
0 |
3,427 |
+0 |
| Total Volume and Open Interest |
2,551 |
19,868 |
+1,024 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150805 |
156~210 |
156~290 |
155~070 |
155~210 |
-1~070 |
232,459 |
521,916 |
+2,259 |
| Dec15 |
150805 |
155~030 |
155~120 |
153~210 |
154~060 |
-1~070 |
1,045 |
2,806 |
+171 |
| Mar16 |
150805 |
153~040 |
153~040 |
153~040 |
153~040 |
-1~070 |
|
|
|
| Total Volume and Open Interest |
233,504 |
524,722 |
+2,430 |
| 10-Year T-Notes(CBOT) |
| Sep15 |
150805 |
127~035 |
127~075 |
126~175 |
126~240 |
-0~165 |
974,279 |
2,890,151 |
-7,227 |
| Dec15 |
150805 |
126~100 |
126~165 |
125~265 |
126~005 |
-0~175 |
2,045 |
22,954 |
+726 |
| Mar16 |
150805 |
125~165 |
125~165 |
125~165 |
125~165 |
-0~175 |
|
|
|
| Total Volume and Open Interest |
976,324 |
2,913,105 |
-6,501 |
| 5-Year T-Notes(CBOT) |
| Sep15 |
150805 |
119~156 |
119~182 |
119~052 |
119~104 |
-0~076 |
506,870 |
2,374,364 |
+9,459 |
| Dec15 |
150805 |
118~296 |
119~002 |
118~194 |
118~244 |
-0~082 |
3,259 |
5,342 |
+1,525 |
| Mar16 |
150805 |
118~016 |
118~016 |
118~016 |
118~016 |
-0~082 |
|
|
|
| Total Volume and Open Interest |
510,129 |
2,379,706 |
+10,984 |
| 2 Year T-Notes(CBOT) |
| Sep15 |
150805 |
109~124 |
109~142 |
109~104 |
109~124 |
-0~006 |
191,463 |
1,343,208 |
-4,140 |
| Dec15 |
150805 |
109~020 |
109~022 |
108~312 |
109~012 |
-0~010 |
266 |
5,278 |
+95 |
| Mar16 |
150805 |
108~262 |
108~262 |
108~262 |
108~262 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
191,729 |
1,348,486 |
-4,045 |
| Eurodollars(CME) |
| Sep15 |
150805 |
99.605 |
99.620 |
99.595 |
99.600 |
-0.010 |
111,313 |
1,182,545 |
+6,322 |
| Dec15 |
150805 |
99.430 |
99.445 |
99.415 |
99.430 |
-0.005 |
130,748 |
1,345,001 |
-1,456 |
| Mar16 |
150805 |
99.250 |
99.270 |
99.225 |
99.250 |
-0.010 |
152,107 |
1,058,691 |
+12,933 |
| Jun16 |
150805 |
99.055 |
99.080 |
99.020 |
99.050 |
-0.015 |
157,744 |
1,083,724 |
+15,100 |
| Sep16 |
150805 |
98.845 |
98.870 |
98.805 |
98.835 |
-0.020 |
163,504 |
965,183 |
+447 |
| Dec16 |
150805 |
98.640 |
98.665 |
98.595 |
98.625 |
-0.025 |
189,118 |
1,305,511 |
+18,541 |
| Mar17 |
150805 |
98.470 |
98.500 |
98.420 |
98.450 |
-0.030 |
117,192 |
726,189 |
+13,875 |
| Jun17 |
150805 |
98.305 |
98.330 |
98.245 |
98.280 |
-0.040 |
129,801 |
720,425 |
+11,802 |
| Sep17 |
150805 |
98.165 |
98.185 |
98.100 |
98.135 |
-0.045 |
111,199 |
613,336 |
+8,999 |
| Dec17 |
150805 |
98.030 |
98.050 |
97.960 |
97.995 |
-0.050 |
104,992 |
698,530 |
-2,648 |
| Mar18 |
150805 |
97.920 |
97.935 |
97.845 |
97.880 |
-0.055 |
69,368 |
420,801 |
+2,724 |
| Jun18 |
150805 |
97.820 |
97.830 |
97.730 |
97.770 |
-0.060 |
72,212 |
367,753 |
+6,146 |
| Sep18 |
150805 |
97.720 |
97.730 |
97.635 |
97.670 |
-0.065 |
49,734 |
253,465 |
+7,831 |
| Dec18 |
150805 |
97.620 |
97.630 |
97.535 |
97.570 |
-0.070 |
43,609 |
265,095 |
+7,402 |
| Mar19 |
150805 |
97.545 |
97.550 |
97.455 |
97.490 |
-0.070 |
28,804 |
147,039 |
+4,218 |
| Jun19 |
150805 |
97.460 |
97.470 |
97.370 |
97.410 |
-0.070 |
26,472 |
175,592 |
+3,316 |
| Sep19 |
150805 |
97.390 |
97.395 |
97.300 |
97.335 |
-0.075 |
16,731 |
131,197 |
+2,078 |
| Dec19 |
150805 |
97.315 |
97.320 |
97.225 |
97.255 |
-0.080 |
18,590 |
97,280 |
+866 |
| Total Volume and Open Interest |
1,732,505 |
11,872,270 |
+120,062 |
| Ultra T-Bond(CBOT) |
| Sep15 |
150805 |
160~12 |
160~19 |
158~21 |
159~07 |
-1~14 |
70,114 |
609,696 |
-3,602 |
| Dec15 |
150805 |
158~26 |
158~26 |
157~12 |
157~27 |
-1~13 |
21 |
1,246 |
+10 |
| Mar16 |
150805 |
157~22 |
157~22 |
157~22 |
157~22 |
-1~13 |
|
|
|
| Total Volume and Open Interest |
70,135 |
610,942 |
-3,592 |
| 30 Day Federal Funds(CBOT) |
| Aug15 |
150805 |
99.868 |
99.868 |
99.865 |
99.865 |
unch |
9,018 |
136,862 |
+170 |
| Sep15 |
150805 |
99.815 |
99.815 |
99.805 |
99.810 |
-0.005 |
2,601 |
73,184 |
-1,179 |
| Oct15 |
150805 |
99.755 |
99.765 |
99.745 |
99.755 |
unch |
7,783 |
138,392 |
-1,287 |
| Nov15 |
150805 |
99.725 |
99.735 |
99.715 |
99.725 |
unch |
9,236 |
135,599 |
+2,181 |
| Dec15 |
150805 |
99.665 |
99.675 |
99.655 |
99.670 |
unch |
1,982 |
59,776 |
+405 |
| Jan16 |
150805 |
99.605 |
99.620 |
99.595 |
99.615 |
unch |
3,059 |
108,365 |
+960 |
| Total Volume and Open Interest |
40,950 |
791,986 |
+2,964 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150805 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Dec15 |
150805 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
| Mar16 |
150805 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Jun16 |
150805 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
| Sep16 |
150805 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
| Dec16 |
150805 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Mar17 |
150805 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
| Jun17 |
150805 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
| Sep17 |
150805 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
| Dec17 |
150805 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150805 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
| Dec15 |
150805 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar16 |
150805 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun16 |
150805 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Sep16 |
150805 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
| Dec16 |
150805 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
| Mar17 |
150805 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
| Jun17 |
150805 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150805 |
147.81 |
147.83 |
147.62 |
147.68 |
-0.11 |
1,580 |
17,014 |
+329 |
| Dec15 |
150805 |
147.21 |
147.21 |
147.12 |
147.12 |
-0.11 |
0 |
1 |
+0 |
| Mar16 |
150805 |
146.56 |
146.56 |
146.56 |
146.56 |
-0.11 |
|
|
|
| Total Volume and Open Interest |
1,580 |
17,015 |
+329 |
| Euro-Bund(EUREX) |
| Sep15 |
150805 |
154.20 |
154.37 |
152.91 |
153.34 |
-1.22 |
344,874 |
1,140,622 |
-9,981 |
| Dec15 |
150805 |
154.35 |
154.43 |
153.20 |
153.46 |
-1.32 |
2,636 |
47,125 |
+1,205 |
| Mar16 |
150805 |
154.97 |
155.03 |
154.97 |
155.03 |
-1.11 |
2 |
832 |
+2 |
| Total Volume and Open Interest |
347,512 |
1,188,579 |
-8,774 |
| Euro-Bobl(EUREX) |
| Sep15 |
150805 |
130.33 |
130.39 |
130.07 |
130.18 |
-0.23 |
229,653 |
1,019,594 |
-90 |
| Dec15 |
150805 |
128.45 |
128.49 |
128.32 |
128.32 |
-0.24 |
5 |
2,711 |
+5 |
| Mar16 |
150805 |
128.32 |
128.32 |
128.32 |
128.32 |
-0.24 |
|
|
|
| Total Volume and Open Interest |
229,658 |
1,022,305 |
-85 |
| 3-Mth Euribor(EUREX) |
| Sep15 |
150805 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
0 |
13,582 |
+0 |
| Dec15 |
150805 |
100.025 |
100.025 |
100.025 |
100.025 |
unch |
70 |
31,400 |
+0 |
| Mar16 |
150805 |
100.020 |
100.020 |
100.020 |
100.020 |
-0.005 |
0 |
4,495 |
+0 |
| Total Volume and Open Interest |
4,428 |
91,112 |
+2,022 |
| Long Gilt(LIFFE) |
| Sep15 |
150805 |
116~32 |
117~04 |
116~08 |
116~17 |
-0~28 |
109,151 |
393,376 |
-5,061 |
| Dec15 |
150805 |
115~23 |
115~23 |
115~23 |
115~23 |
-0~28 |
|
|
|
| Total Volume and Open Interest |
109,151 |
393,376 |
-5,061 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150805 |
99.37 |
99.38 |
99.36 |
99.37 |
unch |
14,898 |
327,539 |
-456 |
| Dec15 |
150805 |
99.27 |
99.27 |
99.24 |
99.25 |
-0.03 |
22,230 |
379,262 |
+2,188 |
| Mar16 |
150805 |
99.14 |
99.14 |
99.10 |
99.11 |
-0.05 |
40,641 |
335,352 |
+7,197 |
| Jun16 |
150805 |
99.00 |
99.00 |
98.95 |
98.96 |
-0.06 |
33,207 |
300,265 |
-171 |
| Sep16 |
150805 |
98.80 |
98.83 |
98.78 |
98.79 |
-0.07 |
37,283 |
268,730 |
+4,371 |
| Dec16 |
150805 |
98.65 |
98.68 |
98.62 |
98.63 |
-0.08 |
34,075 |
266,578 |
+4,657 |
| Total Volume and Open Interest |
314,518 |
2,872,291 |
+35,622 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150805 |
100.030 |
100.030 |
100.025 |
100.030 |
unch |
16,342 |
357,311 |
-1,366 |
| Dec15 |
150805 |
100.025 |
100.030 |
100.020 |
100.025 |
-0.005 |
11,659 |
343,557 |
-1,009 |
| Mar16 |
150805 |
100.020 |
100.030 |
100.020 |
100.020 |
-0.005 |
11,963 |
308,380 |
+764 |
| Total Volume and Open Interest |
189,854 |
3,210,059 |
+9,630 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150805 |
97.88 |
97.89 |
97.87 |
97.88 |
-0.01 |
6,645 |
191,853 |
+44 |
| Dec15 |
150805 |
97.93 |
97.94 |
97.90 |
97.91 |
-0.02 |
17,055 |
197,039 |
+4,278 |
| Mar16 |
150805 |
97.97 |
97.98 |
97.91 |
97.93 |
-0.04 |
13,522 |
152,518 |
+1,271 |
| Jun16 |
150805 |
97.97 |
97.98 |
97.91 |
97.93 |
-0.04 |
8,968 |
135,826 |
+185 |
| Sep16 |
150805 |
97.93 |
97.94 |
97.87 |
97.90 |
-0.03 |
3,441 |
80,303 |
-45 |
| Dec16 |
150805 |
97.88 |
97.88 |
97.81 |
97.84 |
-0.04 |
992 |
60,294 |
-81 |
| Mar17 |
150805 |
97.82 |
97.82 |
97.74 |
97.77 |
-0.04 |
413 |
43,231 |
-113 |
| Jun17 |
150805 |
97.74 |
97.74 |
97.67 |
97.70 |
-0.04 |
604 |
29,411 |
+62 |
| Sep17 |
150805 |
97.65 |
97.65 |
97.58 |
97.61 |
-0.05 |
172 |
7,747 |
-75 |
| Dec17 |
150805 |
97.56 |
97.56 |
97.53 |
97.53 |
-0.05 |
10 |
3,130 |
+0 |
| Total Volume and Open Interest |
51,842 |
906,035 |
+5,546 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150805 |
97.24 |
97.26 |
97.13 |
97.16 |
-0.07 |
67,596 |
683,705 |
+2,458 |
| Dec15 |
150805 |
97.16 |
97.16 |
97.16 |
97.16 |
-0.07 |
|
|
|
| Total Volume and Open Interest |
67,596 |
683,705 |
+2,458 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150805 |
98.08 |
98.09 |
97.99 |
98.02 |
-0.06 |
83,029 |
695,891 |
-17,282 |
| Dec15 |
150805 |
98.02 |
98.02 |
98.02 |
98.02 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
83,029 |
695,891 |
-17,282 |
| Gold(CMX) |
| Aug15 |
150805 |
1086.5 |
1090.9 |
1082.4 |
1085.7 |
-5.0 |
2,418 |
6,894 |
-1,401 |
| Oct15 |
150805 |
1086.9 |
1091.3 |
1081.7 |
1085.3 |
-5.0 |
4,491 |
25,690 |
+496 |
| Dec15 |
150805 |
1087.3 |
1091.7 |
1082.0 |
1085.6 |
-5.1 |
105,923 |
317,473 |
+6,603 |
| Feb16 |
150805 |
1086.0 |
1092.8 |
1083.4 |
1086.7 |
-5.1 |
1,340 |
37,522 |
+239 |
| Apr16 |
150805 |
1087.8 |
1091.7 |
1085.0 |
1087.8 |
-5.1 |
604 |
14,544 |
+496 |
| Jun16 |
150805 |
1092.5 |
1092.7 |
1086.9 |
1089.1 |
-5.0 |
181 |
9,041 |
+83 |
| Aug16 |
150805 |
1091.3 |
1091.3 |
1088.1 |
1090.5 |
-4.9 |
265 |
3,032 |
+25 |
| Oct16 |
150805 |
1091.6 |
1092.1 |
1089.6 |
1092.1 |
-4.8 |
24 |
1,404 |
+12 |
| Dec16 |
150805 |
1096.2 |
1097.4 |
1093.6 |
1093.8 |
-4.8 |
171 |
11,017 |
+9 |
| Feb17 |
150805 |
1095.8 |
1095.8 |
1095.8 |
1095.8 |
-4.7 |
4 |
156 |
+4 |
| Apr17 |
150805 |
1097.9 |
1097.9 |
1097.9 |
1097.9 |
-4.6 |
0 |
6 |
+0 |
| Jun17 |
150805 |
1100.1 |
1100.1 |
1100.1 |
1100.1 |
-4.5 |
0 |
3,521 |
+0 |
| Total Volume and Open Interest |
117,369 |
441,958 |
+6,863 |
| Silver(CMX) |
| Sep15 |
150805 |
1454.5 |
1467.5 |
1446.5 |
1455.3 |
-0.4 |
37,737 |
120,937 |
+315 |
| Dec15 |
150805 |
1454.5 |
1471.5 |
1451.5 |
1460.1 |
-0.3 |
5,398 |
41,198 |
+1,925 |
| Mar16 |
150805 |
1460.0 |
1476.5 |
1459.0 |
1464.9 |
-0.2 |
2,247 |
9,691 |
+114 |
| May16 |
150805 |
1467.9 |
1468.5 |
1467.9 |
1467.9 |
-0.1 |
656 |
2,455 |
+130 |
| Jul16 |
150805 |
1471.1 |
1471.5 |
1471.1 |
1471.1 |
+0.1 |
694 |
5,199 |
-22 |
| Sep16 |
150805 |
1474.2 |
1474.2 |
1474.2 |
1474.2 |
+0.3 |
152 |
311 |
-1 |
| Dec16 |
150805 |
1477.0 |
1478.8 |
1477.0 |
1478.8 |
+0.6 |
550 |
5,412 |
+300 |
| Total Volume and Open Interest |
47,584 |
188,662 |
+2,736 |
| Platinum(NYMEX) |
| Oct15 |
150805 |
953.6 |
956.8 |
947.1 |
950.9 |
-7.6 |
13,024 |
73,767 |
+789 |
| Jan16 |
150805 |
955.0 |
956.9 |
949.7 |
952.0 |
-7.8 |
182 |
5,971 |
+139 |
| Apr16 |
150805 |
952.8 |
953.7 |
952.8 |
953.6 |
-7.5 |
2 |
52 |
+1 |
| Jul16 |
150805 |
954.0 |
954.0 |
954.0 |
954.0 |
-7.5 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
13,211 |
79,816 |
+930 |
| Palladium(NYMEX) |
| Sep15 |
150805 |
597.45 |
599.45 |
590.00 |
593.00 |
-5.60 |
6,444 |
34,818 |
+193 |
| Dec15 |
150805 |
596.25 |
599.00 |
592.25 |
593.60 |
-5.50 |
590 |
3,525 |
+220 |
| Mar16 |
150805 |
594.20 |
594.20 |
594.20 |
594.20 |
-5.55 |
0 |
37 |
+0 |
| Total Volume and Open Interest |
7,037 |
38,382 |
+415 |
| Copper(CMX) |
| Sep15 |
150805 |
235.30 |
236.20 |
233.75 |
234.85 |
-1.35 |
57,518 |
110,146 |
+1,593 |
| Dec15 |
150805 |
236.35 |
237.05 |
234.85 |
235.85 |
-1.60 |
8,172 |
45,961 |
+1,525 |
| Mar16 |
150805 |
237.50 |
237.70 |
235.90 |
236.75 |
-1.75 |
908 |
8,672 |
+171 |
| May16 |
150805 |
237.35 |
238.20 |
237.10 |
237.40 |
-1.80 |
257 |
2,256 |
-19 |
| Jul16 |
150805 |
238.35 |
238.35 |
237.65 |
238.10 |
-1.85 |
202 |
884 |
+57 |
| Total Volume and Open Interest |
69,356 |
175,698 |
+3,310 |
| 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 |
150805 |
17396 |
17595 |
17396 |
17475 |
+21 |
142,066 |
94,066 |
+353 |
| Dec15 |
150805 |
17330 |
17501 |
17330 |
17391 |
+21 |
59 |
327 |
+12 |
| Mar16 |
150805 |
17309 |
17394 |
17262 |
17309 |
+21 |
0 |
3 |
+0 |
| Jun16 |
150805 |
17254 |
17301 |
17200 |
17227 |
+21 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
142,125 |
94,398 |
+365 |
| S & P 500(CME) |
| Sep15 |
150805 |
2083.50 |
2106.70 |
2082.70 |
2093.80 |
+10.90 |
4,743 |
105,904 |
-97 |
| Dec15 |
150805 |
2086.00 |
2098.00 |
2086.00 |
2086.00 |
+11.00 |
39 |
2,486 |
+1 |
| Mar16 |
150805 |
2080.70 |
2092.60 |
2080.70 |
2080.70 |
+11.10 |
0 |
190 |
+0 |
| Jun16 |
150805 |
2075.50 |
2087.40 |
2075.50 |
2075.50 |
+11.10 |
0 |
540 |
+0 |
| Total Volume and Open Interest |
4,782 |
109,121 |
-96 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150805 |
2082.50 |
2107.00 |
2082.25 |
2093.75 |
+10.75 |
1,512,106 |
2,669,093 |
+176 |
| Dec15 |
150805 |
2074.75 |
2099.00 |
2074.75 |
2086.00 |
+11.00 |
3,193 |
34,237 |
+122 |
| Total Volume and Open Interest |
1,515,371 |
2,706,283 |
+365 |
| 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 |
150805 |
4551.50 |
4629.00 |
4551.00 |
4593.50 |
+41.70 |
251,564 |
353,092 |
-3,305 |
| Dec15 |
150805 |
4554.30 |
4620.30 |
4554.30 |
4586.00 |
+41.70 |
251 |
453 |
+28 |
| Total Volume and Open Interest |
251,816 |
353,605 |
-3,277 |
| 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 |
150805 |
14.10 |
14.20 |
13.55 |
13.93 |
-0.20 |
89,672 |
143,973 |
+575 |
| Sep15 |
150805 |
15.25 |
15.29 |
14.80 |
15.18 |
-0.05 |
46,713 |
71,914 |
+2,095 |
| Oct15 |
150805 |
15.95 |
16.00 |
15.60 |
15.93 |
-0.05 |
14,374 |
36,591 |
+182 |
| Nov15 |
150805 |
16.45 |
16.46 |
16.10 |
16.43 |
unch |
8,471 |
24,905 |
-139 |
| Total Volume and Open Interest |
171,167 |
325,677 |
+3,443 |
| Russell 2000(ICE) |
| Sep15 |
150805 |
1224.20 |
1241.70 |
1223.30 |
1229.40 |
+5.70 |
93,179 |
346,023 |
+495 |
| Dec15 |
150805 |
1233.60 |
1236.50 |
1223.80 |
1225.00 |
+5.80 |
11 |
173 |
-2 |
| Mar16 |
150805 |
1220.50 |
1220.50 |
1220.50 |
1220.50 |
+5.80 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
93,190 |
346,197 |
+493 |
| Nikkei 225(CME) |
| Sep15 |
150805 |
20530 |
20835 |
20485 |
20775 |
+245 |
8,054 |
54,469 |
-51 |
| Dec15 |
150805 |
20470 |
20790 |
20450 |
20735 |
+250 |
269 |
595 |
+166 |
| Total Volume and Open Interest |
8,323 |
55,064 |
+115 |
| Nikkei 225(SGX) |
| Sep15 |
150805 |
20445 |
20710 |
20410 |
20605 |
+165 |
62,715 |
260,520 |
+269 |
| Dec15 |
150805 |
20335 |
20610 |
20325 |
20510 |
+170 |
113 |
15,248 |
+15 |
| Mar16 |
150805 |
20490 |
20490 |
20490 |
20490 |
+170 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
62,908 |
284,068 |
+364 |
| CAC 40(EURONEXT) |
| Aug15 |
150805 |
5122.0 |
5205.5 |
5119.5 |
5197.0 |
+86.0 |
69,920 |
250,216 |
+5,024 |
| Sep15 |
150805 |
5122.0 |
5204.5 |
5122.0 |
5197.0 |
+86.0 |
463 |
15,360 |
+37 |
| Oct15 |
150805 |
5189.5 |
5189.5 |
5189.5 |
5189.5 |
+87.0 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
70,384 |
265,820 |
+5,060 |
| Hang Seng Index(HKFE) |
| Aug15 |
150805 |
24265 |
24527 |
24254 |
24466 |
+202 |
51,275 |
83,753 |
-787 |
| Sep15 |
150805 |
24176 |
24397 |
24176 |
24383 |
+203 |
827 |
8,160 |
+264 |
| Total Volume and Open Interest |
52,240 |
95,163 |
-499 |
| DAX(EUREX) |
| Sep15 |
150805 |
11480.0 |
11659.0 |
11476.5 |
11650.0 |
+189.5 |
105,015 |
154,164 |
+761 |
| Dec15 |
150805 |
11490.0 |
11662.0 |
11490.0 |
11654.5 |
+190.0 |
275 |
6,053 |
+16 |
| Mar16 |
150805 |
11517.5 |
11674.5 |
11517.5 |
11669.5 |
+190.0 |
6 |
100 |
+1 |
| Total Volume and Open Interest |
105,296 |
160,317 |
+778 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150805 |
6632.00 |
6713.00 |
6632.00 |
6695.00 |
+64.00 |
73,611 |
532,175 |
+682 |
| Dec15 |
150805 |
6628.00 |
6668.00 |
6619.50 |
6668.00 |
+64.00 |
12 |
2,852 |
-1 |
| Mar16 |
150805 |
6618.00 |
6618.00 |
6618.00 |
6618.00 |
+64.00 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
73,623 |
535,034 |
+681 |
| SPI 200(SFE) |
| Sep15 |
150805 |
5632.0 |
5647.0 |
5576.0 |
5612.0 |
-27.0 |
18,582 |
229,574 |
-1,033 |
| Dec15 |
150805 |
5580.0 |
5604.0 |
5580.0 |
5604.0 |
-26.0 |
6 |
2,693 |
-1 |
| Mar16 |
150805 |
5552.0 |
5552.0 |
5552.0 |
5552.0 |
-26.0 |
1 |
1,348 |
+0 |
| Total Volume and Open Interest |
18,607 |
235,579 |
-1,034 |
| FTSE MIB(ISE) |
| Sep15 |
150805 |
23560.00 |
23935.00 |
23555.00 |
23911.00 |
+431.00 |
25,532 |
63,169 |
+61 |
| Dec15 |
150805 |
23620.00 |
23835.00 |
23480.00 |
23829.00 |
+431.00 |
61 |
370 |
+0 |
| Mar16 |
150805 |
23881.00 |
23881.00 |
23881.00 |
23881.00 |
+431.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
25,593 |
63,540 |
+61 |
| KOSPI 200(KFE) |
| Sep15 |
150805 |
243.10 |
244.25 |
242.35 |
243.70 |
+0.50 |
129,688 |
114,995 |
-307 |
| Dec15 |
150805 |
244.30 |
245.10 |
243.30 |
244.50 |
+0.45 |
347 |
3,408 |
+69 |
| Mar16 |
150805 |
236.10 |
242.80 |
236.10 |
242.80 |
+0.70 |
10 |
523 |
-3 |
| Total Volume and Open Interest |
130,045 |
120,042 |
-241 |
| GSCI(CME) |
| Aug15 |
150805 |
368.80 |
368.80 |
368.80 |
368.80 |
-2.10 |
108 |
12,394 |
-2 |
| Sep15 |
150805 |
369.95 |
369.95 |
369.95 |
369.95 |
-1.90 |
3 |
84 |
+3 |
| Oct15 |
150805 |
372.45 |
372.45 |
372.45 |
372.45 |
-1.90 |
|
|
|
| Total Volume and Open Interest |
111 |
12,478 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
