|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 11, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150811 |
1039.00 |
1039.50 |
1013.00 |
1014.00 |
-30.75 |
1,000 |
3,023 |
-602 |
Sep15 |
150811 |
1004.50 |
1005.00 |
978.75 |
981.00 |
-27.25 |
13,818 |
49,245 |
-1,039 |
Nov15 |
150811 |
991.75 |
992.00 |
967.50 |
971.50 |
-23.00 |
116,239 |
354,648 |
-2,072 |
Jan16 |
150811 |
996.25 |
996.25 |
972.25 |
976.00 |
-23.25 |
21,170 |
62,137 |
-274 |
Mar16 |
150811 |
990.25 |
990.25 |
966.50 |
970.75 |
-21.50 |
12,039 |
82,165 |
+4 |
May16 |
150811 |
980.50 |
980.50 |
958.25 |
963.00 |
-20.00 |
10,857 |
50,844 |
+1,136 |
Jul16 |
150811 |
979.50 |
979.50 |
960.25 |
965.00 |
-19.00 |
5,191 |
29,371 |
+583 |
Aug16 |
150811 |
957.75 |
957.75 |
957.75 |
957.75 |
-17.75 |
73 |
698 |
+26 |
Sep16 |
150811 |
937.25 |
937.25 |
936.50 |
936.50 |
-16.50 |
19 |
428 |
+7 |
Nov16 |
150811 |
936.00 |
936.25 |
921.50 |
925.50 |
-15.75 |
1,807 |
15,010 |
+260 |
Jan17 |
150811 |
931.00 |
931.00 |
931.00 |
931.00 |
-16.00 |
20 |
99 |
+11 |
Mar17 |
150811 |
935.00 |
935.00 |
935.00 |
935.00 |
-16.00 |
36 |
92 |
+9 |
May17 |
150811 |
937.50 |
937.50 |
937.50 |
937.50 |
-16.00 |
20 |
46 |
+10 |
Jul17 |
150811 |
942.25 |
942.25 |
942.25 |
942.25 |
-15.75 |
6 |
88 |
+4 |
Total Volume and Open Interest |
182,305 |
648,257 |
-1,932 |
Soybean Meal(CBOT) |
Aug15 |
150811 |
359.80 |
359.80 |
346.60 |
347.90 |
-14.60 |
1,380 |
1,337 |
-758 |
Sep15 |
150811 |
352.40 |
353.00 |
341.30 |
341.70 |
-11.90 |
12,960 |
63,261 |
+90 |
Oct15 |
150811 |
345.10 |
345.10 |
333.90 |
334.60 |
-11.60 |
9,321 |
35,730 |
+565 |
Dec15 |
150811 |
342.00 |
342.90 |
331.20 |
332.10 |
-11.30 |
38,311 |
175,928 |
+1,366 |
Jan16 |
150811 |
340.20 |
340.20 |
329.10 |
330.20 |
-10.80 |
5,798 |
20,529 |
+698 |
Mar16 |
150811 |
334.60 |
335.50 |
324.70 |
326.20 |
-10.30 |
5,627 |
26,831 |
+1,442 |
May16 |
150811 |
329.10 |
329.10 |
318.90 |
320.20 |
-10.10 |
3,764 |
26,047 |
+130 |
Jul16 |
150811 |
328.10 |
328.40 |
318.50 |
319.90 |
-9.60 |
2,741 |
19,538 |
+507 |
Aug16 |
150811 |
324.40 |
324.50 |
317.50 |
318.50 |
-8.90 |
491 |
2,761 |
+102 |
Sep16 |
150811 |
321.40 |
322.00 |
315.00 |
316.20 |
-7.50 |
460 |
3,939 |
+163 |
Total Volume and Open Interest |
81,763 |
386,242 |
+4,638 |
Soybean Oil(CBOT) |
Aug15 |
150811 |
30.41 |
30.41 |
29.81 |
30.08 |
-0.33 |
406 |
511 |
-300 |
Sep15 |
150811 |
30.48 |
30.50 |
29.72 |
30.16 |
-0.33 |
23,008 |
57,111 |
-3,029 |
Oct15 |
150811 |
30.58 |
30.59 |
29.84 |
30.26 |
-0.34 |
11,035 |
33,574 |
+1,675 |
Dec15 |
150811 |
30.84 |
30.84 |
30.05 |
30.47 |
-0.36 |
50,419 |
187,903 |
-914 |
Jan16 |
150811 |
31.05 |
31.05 |
30.32 |
30.73 |
-0.36 |
4,466 |
32,011 |
+434 |
Mar16 |
150811 |
31.27 |
31.27 |
30.50 |
30.92 |
-0.35 |
4,786 |
23,414 |
+1,197 |
May16 |
150811 |
31.23 |
31.28 |
30.57 |
30.98 |
-0.35 |
3,744 |
22,267 |
+725 |
Jul16 |
150811 |
31.33 |
31.37 |
30.70 |
31.10 |
-0.33 |
2,398 |
14,627 |
+681 |
Aug16 |
150811 |
31.45 |
31.45 |
30.80 |
31.12 |
-0.33 |
90 |
2,904 |
+16 |
Sep16 |
150811 |
30.95 |
31.13 |
30.69 |
31.13 |
-0.31 |
65 |
2,244 |
+8 |
Total Volume and Open Interest |
100,807 |
383,171 |
+676 |
Canola(WCE) |
Nov15 |
150811 |
511.5 |
511.5 |
504.2 |
507.6 |
-3.8 |
4,874 |
134,996 |
-209 |
Jan16 |
150811 |
509.5 |
509.5 |
503.2 |
506.5 |
-3.8 |
1,250 |
24,197 |
+330 |
Mar16 |
150811 |
505.0 |
506.5 |
503.3 |
505.4 |
-3.4 |
221 |
8,483 |
+140 |
May16 |
150811 |
501.4 |
501.4 |
501.4 |
501.4 |
-2.9 |
12 |
824 |
+0 |
Jul16 |
150811 |
496.4 |
496.4 |
496.4 |
496.4 |
-2.8 |
1 |
2,662 |
+1 |
Total Volume and Open Interest |
6,358 |
172,286 |
+262 |
Corn(CBOT) |
Sep15 |
150811 |
388.50 |
388.50 |
376.00 |
376.50 |
-13.75 |
135,952 |
387,515 |
-18,373 |
Dec15 |
150811 |
399.25 |
399.25 |
387.00 |
387.50 |
-13.50 |
176,785 |
641,045 |
+17,324 |
Mar16 |
150811 |
410.50 |
410.50 |
398.00 |
398.75 |
-13.25 |
26,620 |
167,639 |
+6,845 |
May16 |
150811 |
417.00 |
417.00 |
404.25 |
404.75 |
-13.25 |
4,084 |
35,522 |
+836 |
Jul16 |
150811 |
420.50 |
420.50 |
408.75 |
409.25 |
-13.00 |
4,984 |
67,368 |
+480 |
Sep16 |
150811 |
402.50 |
403.75 |
395.00 |
395.00 |
-11.75 |
1,578 |
18,752 |
+781 |
Dec16 |
150811 |
409.75 |
409.75 |
398.25 |
399.00 |
-11.50 |
5,210 |
66,293 |
+70 |
Mar17 |
150811 |
418.00 |
418.00 |
409.25 |
409.25 |
-11.25 |
113 |
2,272 |
+39 |
May17 |
150811 |
415.75 |
415.75 |
415.75 |
415.75 |
-11.00 |
127 |
913 |
-2 |
Jul17 |
150811 |
426.50 |
426.50 |
421.00 |
421.00 |
-11.00 |
83 |
915 |
+13 |
Total Volume and Open Interest |
355,537 |
1,390,144 |
+8,013 |
Wheat(CBOT) |
Sep15 |
150811 |
522.50 |
524.25 |
504.00 |
507.25 |
-18.25 |
82,793 |
172,403 |
-10,604 |
Dec15 |
150811 |
525.50 |
528.00 |
509.25 |
512.25 |
-17.25 |
62,833 |
158,474 |
+6,964 |
Mar16 |
150811 |
534.25 |
534.25 |
516.75 |
519.50 |
-17.25 |
13,060 |
50,783 |
-436 |
May16 |
150811 |
539.25 |
539.25 |
522.00 |
524.75 |
-17.00 |
4,305 |
13,979 |
+1,093 |
Jul16 |
150811 |
540.00 |
541.50 |
526.00 |
528.00 |
-17.50 |
5,670 |
22,973 |
+1,847 |
Sep16 |
150811 |
553.25 |
553.25 |
536.00 |
537.25 |
-17.50 |
308 |
1,086 |
+18 |
Total Volume and Open Interest |
169,407 |
423,077 |
-1,064 |
Wheat(KCBT) |
Sep15 |
150811 |
501.50 |
503.50 |
484.00 |
488.00 |
-16.50 |
16,804 |
95,409 |
-5,077 |
Dec15 |
150811 |
524.00 |
524.75 |
505.25 |
509.50 |
-16.00 |
15,704 |
59,672 |
+2,491 |
Mar16 |
150811 |
537.75 |
537.75 |
519.50 |
523.75 |
-15.75 |
2,104 |
23,345 |
+291 |
May16 |
150811 |
548.00 |
548.00 |
530.00 |
534.00 |
-15.50 |
864 |
6,109 |
+193 |
Jul16 |
150811 |
557.50 |
557.50 |
540.00 |
543.50 |
-15.00 |
1,141 |
13,795 |
+226 |
Sep16 |
150811 |
571.50 |
571.50 |
553.00 |
557.50 |
-14.75 |
389 |
1,322 |
+136 |
Total Volume and Open Interest |
37,150 |
200,819 |
-1,701 |
Wheat(MGE) |
Sep15 |
150811 |
532.75 |
534.00 |
516.75 |
519.25 |
-15.00 |
5,090 |
23,287 |
-675 |
Dec15 |
150811 |
550.00 |
550.50 |
533.00 |
535.25 |
-15.25 |
5,285 |
20,766 |
+649 |
Mar16 |
150811 |
566.75 |
566.75 |
550.25 |
551.75 |
-15.00 |
689 |
10,688 |
+107 |
May16 |
150811 |
578.00 |
578.50 |
562.50 |
563.00 |
-15.50 |
176 |
4,443 |
-26 |
Jul16 |
150811 |
575.50 |
578.00 |
573.25 |
573.25 |
-16.00 |
233 |
2,992 |
+77 |
Total Volume and Open Interest |
11,627 |
63,167 |
+211 |
Oats(CBOT) |
Sep15 |
150811 |
233.75 |
234.00 |
226.75 |
226.75 |
-7.00 |
47 |
1,334 |
-17 |
Dec15 |
150811 |
247.75 |
247.75 |
239.50 |
240.00 |
-7.75 |
186 |
6,244 |
+1 |
Mar16 |
150811 |
255.50 |
255.50 |
251.75 |
251.75 |
-5.50 |
92 |
561 |
+51 |
May16 |
150811 |
259.00 |
259.00 |
258.25 |
258.25 |
-3.75 |
2 |
3 |
+1 |
Total Volume and Open Interest |
327 |
8,142 |
+36 |
Rough Rice(CBOT) |
Sep15 |
150811 |
11.70 |
12.07 |
11.70 |
11.79 |
-0.07 |
292 |
6,448 |
-86 |
Nov15 |
150811 |
12.06 |
12.34 |
12.06 |
12.07 |
-0.06 |
164 |
2,484 |
+37 |
Jan16 |
150811 |
12.53 |
12.58 |
12.36 |
12.36 |
-0.05 |
12 |
1,036 |
-3 |
Mar16 |
150811 |
12.66 |
12.68 |
12.56 |
12.56 |
-0.05 |
0 |
12 |
+0 |
Total Volume and Open Interest |
468 |
9,980 |
-52 |
Live Cattle(CME) |
Aug15 |
150811 |
150.075 |
150.450 |
149.880 |
150.185 |
-0.065 |
9,541 |
18,480 |
-5,427 |
Oct15 |
150811 |
149.075 |
149.500 |
148.985 |
149.150 |
-0.150 |
13,296 |
104,089 |
-765 |
Dec15 |
150811 |
150.450 |
151.000 |
150.350 |
150.630 |
-0.155 |
7,667 |
52,327 |
-792 |
Feb16 |
150811 |
149.630 |
150.150 |
149.600 |
149.935 |
-0.100 |
5,623 |
29,381 |
-684 |
Apr16 |
150811 |
148.000 |
148.685 |
148.000 |
148.535 |
-0.040 |
4,515 |
18,740 |
+1,858 |
Jun16 |
150811 |
141.500 |
141.650 |
140.985 |
141.100 |
-0.400 |
969 |
6,931 |
+280 |
Total Volume and Open Interest |
41,648 |
232,049 |
-5,520 |
Feeder Cattle(CME) |
Aug15 |
150811 |
214.500 |
215.050 |
213.800 |
214.080 |
-0.170 |
2,657 |
11,685 |
-950 |
Sep15 |
150811 |
210.500 |
211.130 |
210.150 |
210.435 |
+0.055 |
2,936 |
7,652 |
+169 |
Oct15 |
150811 |
208.450 |
208.830 |
207.800 |
208.185 |
-0.050 |
3,569 |
10,995 |
+726 |
Nov15 |
150811 |
206.250 |
206.650 |
205.750 |
206.100 |
-0.085 |
1,330 |
5,296 |
+134 |
Jan16 |
150811 |
200.785 |
201.150 |
200.250 |
200.600 |
-0.400 |
540 |
4,470 |
+158 |
Mar16 |
150811 |
198.050 |
198.380 |
197.700 |
198.000 |
-0.350 |
143 |
1,734 |
+0 |
Apr16 |
150811 |
198.035 |
198.700 |
198.000 |
198.330 |
-0.550 |
72 |
339 |
+23 |
Total Volume and Open Interest |
11,267 |
42,498 |
+267 |
Lean Hogs(CME) |
Aug15 |
150811 |
77.080 |
77.885 |
76.535 |
76.725 |
+0.075 |
5,487 |
12,341 |
-1,642 |
Oct15 |
150811 |
63.080 |
63.350 |
62.250 |
62.350 |
-0.635 |
14,604 |
88,133 |
-1,298 |
Dec15 |
150811 |
59.380 |
60.035 |
58.900 |
59.400 |
-0.050 |
7,268 |
50,389 |
-594 |
Feb16 |
150811 |
65.300 |
65.785 |
64.850 |
65.225 |
-0.075 |
4,643 |
26,454 |
+467 |
Apr16 |
150811 |
70.580 |
71.330 |
70.250 |
70.975 |
+0.225 |
2,375 |
18,512 |
+1,256 |
May16 |
150811 |
76.000 |
76.250 |
76.000 |
76.080 |
+0.330 |
5 |
299 |
+0 |
Jun16 |
150811 |
79.000 |
79.975 |
78.975 |
79.750 |
+0.365 |
568 |
6,851 |
+178 |
Jul16 |
150811 |
78.250 |
78.700 |
78.250 |
78.700 |
+0.450 |
18 |
1,050 |
-2 |
Total Volume and Open Interest |
34,998 |
205,270 |
-1,633 |
Class III Milk(CME) |
Aug15 |
150811 |
16.49 |
16.55 |
16.40 |
16.44 |
unch |
76 |
4,472 |
-6 |
Sep15 |
150811 |
16.71 |
16.79 |
16.54 |
16.62 |
-0.08 |
153 |
4,651 |
+2 |
Oct15 |
150811 |
16.66 |
16.69 |
16.51 |
16.56 |
-0.05 |
171 |
4,169 |
+55 |
Nov15 |
150811 |
16.36 |
16.40 |
16.28 |
16.29 |
-0.03 |
91 |
3,761 |
+48 |
Dec15 |
150811 |
16.00 |
16.05 |
15.99 |
15.99 |
unch |
49 |
3,469 |
+36 |
Jan16 |
150811 |
15.51 |
15.55 |
15.50 |
15.51 |
-0.01 |
32 |
1,209 |
+26 |
Feb16 |
150811 |
15.37 |
15.40 |
15.37 |
15.40 |
+0.01 |
34 |
1,136 |
+19 |
Mar16 |
150811 |
15.36 |
15.38 |
15.34 |
15.34 |
-0.03 |
27 |
1,058 |
+9 |
Apr16 |
150811 |
15.44 |
15.46 |
15.41 |
15.44 |
-0.06 |
11 |
788 |
+4 |
May16 |
150811 |
15.79 |
15.81 |
15.75 |
15.78 |
unch |
25 |
759 |
+8 |
Jun16 |
150811 |
16.09 |
16.09 |
16.09 |
16.09 |
unch |
17 |
568 |
+5 |
Jul16 |
150811 |
16.40 |
16.41 |
16.40 |
16.41 |
+0.01 |
14 |
441 |
+6 |
Aug16 |
150811 |
16.70 |
16.71 |
16.70 |
16.70 |
unch |
12 |
343 |
+10 |
Total Volume and Open Interest |
735 |
28,175 |
+239 |
Cocoa(ICE) |
Sep15 |
150811 |
3094 |
3151 |
3027 |
3082 |
-13 |
29,664 |
37,648 |
-20,079 |
Dec15 |
150811 |
3099 |
3164 |
3040 |
3096 |
-13 |
29,972 |
80,867 |
+2,203 |
Mar16 |
150811 |
3114 |
3168 |
3046 |
3102 |
-12 |
6,933 |
41,554 |
+1,086 |
May16 |
150811 |
3112 |
3168 |
3048 |
3104 |
-12 |
1,413 |
11,090 |
+243 |
Jul16 |
150811 |
3108 |
3164 |
3047 |
3102 |
-12 |
269 |
8,108 |
+48 |
Sep16 |
150811 |
3139 |
3161 |
3057 |
3103 |
-12 |
79 |
1,864 |
-15 |
Dec16 |
150811 |
3136 |
3142 |
3046 |
3098 |
-12 |
31 |
3,453 |
+6 |
Total Volume and Open Interest |
68,368 |
186,355 |
-16,503 |
Coffee "C"(ICE) |
Sep15 |
150811 |
133.75 |
137.55 |
133.40 |
137.20 |
+3.70 |
26,356 |
76,664 |
-5,624 |
Dec15 |
150811 |
136.65 |
140.65 |
136.55 |
140.35 |
+3.80 |
18,694 |
67,599 |
+5,229 |
Mar16 |
150811 |
140.00 |
143.80 |
140.00 |
143.65 |
+3.75 |
2,305 |
20,722 |
+780 |
May16 |
150811 |
142.10 |
145.90 |
142.10 |
145.75 |
+3.75 |
480 |
11,792 |
+65 |
Jul16 |
150811 |
144.00 |
147.80 |
144.00 |
147.80 |
+3.85 |
395 |
3,987 |
+66 |
Sep16 |
150811 |
145.50 |
149.60 |
145.50 |
149.60 |
+3.75 |
362 |
4,055 |
+40 |
Total Volume and Open Interest |
48,866 |
193,110 |
+649 |
Orange Juice(ICE) |
Sep15 |
150811 |
126.80 |
131.60 |
126.80 |
131.40 |
+4.80 |
1,102 |
7,239 |
+101 |
Nov15 |
150811 |
127.80 |
132.00 |
127.80 |
131.90 |
+4.60 |
141 |
5,296 |
+155 |
Jan16 |
150811 |
130.35 |
133.30 |
130.35 |
133.30 |
+4.70 |
2 |
747 |
+0 |
Mar16 |
150811 |
134.75 |
134.75 |
134.75 |
134.75 |
+4.30 |
2 |
307 |
+1 |
May16 |
150811 |
136.75 |
136.75 |
136.75 |
136.75 |
+4.55 |
0 |
1 |
+0 |
Jul16 |
150811 |
137.85 |
137.85 |
137.85 |
137.85 |
+4.55 |
|
|
|
Total Volume and Open Interest |
1,247 |
13,590 |
+257 |
Sugar #11(ICE) |
Oct15 |
150811 |
10.60 |
10.71 |
10.37 |
10.62 |
+0.05 |
70,974 |
450,219 |
+1,783 |
Mar16 |
150811 |
11.90 |
11.97 |
11.65 |
11.85 |
unch |
39,133 |
223,053 |
+4,732 |
May16 |
150811 |
12.06 |
12.11 |
11.82 |
12.03 |
+0.03 |
9,794 |
50,751 |
+619 |
Jul16 |
150811 |
12.10 |
12.18 |
11.92 |
12.12 |
+0.04 |
4,798 |
43,245 |
+32 |
Oct16 |
150811 |
12.34 |
12.41 |
12.16 |
12.36 |
+0.05 |
2,202 |
35,133 |
+596 |
Mar17 |
150811 |
12.87 |
12.98 |
12.77 |
12.93 |
+0.03 |
639 |
16,558 |
+62 |
May17 |
150811 |
13.08 |
13.11 |
12.93 |
13.08 |
+0.04 |
133 |
3,129 |
+24 |
Jul17 |
150811 |
13.21 |
13.23 |
13.06 |
13.20 |
+0.04 |
181 |
3,186 |
+128 |
Total Volume and Open Interest |
127,943 |
830,519 |
+7,968 |
London Cocoa(LCE) |
Sep15 |
150811 |
2062 |
2085 |
2016 |
2049 |
-13 |
10,387 |
61,314 |
-1,767 |
Dec15 |
150811 |
2082 |
2105 |
2035 |
2069 |
-13 |
16,582 |
72,628 |
-1,369 |
Mar16 |
150811 |
2070 |
2095 |
2025 |
2058 |
-12 |
6,547 |
67,515 |
+196 |
May16 |
150811 |
2057 |
2092 |
2023 |
2056 |
-12 |
2,995 |
20,014 |
+911 |
Jul16 |
150811 |
2055 |
2087 |
2020 |
2052 |
-12 |
1,588 |
25,590 |
-1 |
Sep16 |
150811 |
2046 |
2078 |
2031 |
2046 |
-11 |
389 |
17,849 |
+139 |
Dec16 |
150811 |
2035 |
2062 |
2018 |
2033 |
-11 |
109 |
2,428 |
+90 |
Total Volume and Open Interest |
38,601 |
270,465 |
-1,797 |
London Sugar(LCE) |
Oct15 |
150811 |
348.60 |
355.20 |
348.60 |
352.60 |
+5.70 |
4,376 |
36,756 |
-437 |
Dec15 |
150811 |
340.40 |
346.20 |
340.40 |
345.30 |
+5.50 |
2,584 |
19,658 |
+524 |
Mar16 |
150811 |
340.70 |
343.20 |
337.00 |
341.60 |
+1.40 |
1,758 |
18,785 |
+949 |
May16 |
150811 |
345.00 |
346.00 |
340.20 |
345.10 |
+1.80 |
428 |
6,079 |
+64 |
Aug16 |
150811 |
348.90 |
349.90 |
344.80 |
348.90 |
+1.00 |
201 |
3,078 |
-43 |
Total Volume and Open Interest |
9,531 |
86,826 |
+1,135 |
Cotton(ICE) |
Oct15 |
150811 |
63.12 |
63.12 |
62.71 |
62.71 |
-0.41 |
36 |
219 |
-5 |
Dec15 |
150811 |
61.85 |
62.30 |
61.57 |
61.82 |
-0.14 |
18,584 |
140,607 |
-427 |
Mar16 |
150811 |
61.85 |
62.20 |
61.59 |
61.83 |
-0.12 |
2,965 |
32,768 |
+815 |
May16 |
150811 |
62.53 |
62.60 |
62.08 |
62.32 |
-0.09 |
450 |
3,061 |
+209 |
Jul16 |
150811 |
62.96 |
62.96 |
62.54 |
62.77 |
-0.07 |
681 |
4,279 |
+54 |
Oct16 |
150811 |
62.83 |
62.83 |
62.83 |
62.83 |
-0.12 |
0 |
5 |
+0 |
Total Volume and Open Interest |
23,010 |
183,978 |
+837 |
Lumber(CME) |
Sep15 |
150811 |
259.2 |
259.2 |
249.1 |
250.1 |
-9.0 |
313 |
3,601 |
-24 |
Nov15 |
150811 |
254.2 |
254.2 |
245.2 |
245.8 |
-9.4 |
160 |
1,861 |
+14 |
Jan16 |
150811 |
264.9 |
264.9 |
256.1 |
256.4 |
-9.7 |
1 |
353 |
+1 |
Mar16 |
150811 |
271.4 |
271.4 |
265.4 |
266.4 |
-7.1 |
2 |
29 |
+2 |
Total Volume and Open Interest |
478 |
5,849 |
-5 |
Crude Oil(NYM) |
Sep15 |
150811 |
44.81 |
45.34 |
42.69 |
43.08 |
-1.88 |
400,070 |
384,492 |
-70,831 |
Oct15 |
150811 |
45.51 |
46.01 |
43.53 |
43.87 |
-1.79 |
184,851 |
284,475 |
+21,255 |
Nov15 |
150811 |
46.33 |
46.89 |
44.56 |
44.83 |
-1.70 |
63,166 |
127,615 |
+9,220 |
Dec15 |
150811 |
47.15 |
47.71 |
45.44 |
45.68 |
-1.64 |
64,573 |
217,428 |
-4,243 |
Jan16 |
150811 |
47.85 |
48.45 |
46.29 |
46.49 |
-1.59 |
21,947 |
89,459 |
+1,326 |
Feb16 |
150811 |
48.42 |
48.94 |
47.00 |
47.22 |
-1.53 |
9,910 |
42,641 |
+514 |
Mar16 |
150811 |
49.18 |
49.61 |
47.71 |
47.90 |
-1.47 |
15,163 |
71,141 |
+731 |
Apr16 |
150811 |
50.17 |
50.17 |
48.25 |
48.53 |
-1.41 |
4,979 |
25,302 |
+269 |
May16 |
150811 |
50.53 |
50.69 |
48.98 |
49.08 |
-1.37 |
4,259 |
22,829 |
+493 |
Jun16 |
150811 |
50.59 |
51.31 |
49.36 |
49.56 |
-1.34 |
16,848 |
90,935 |
-111 |
Jul16 |
150811 |
49.96 |
49.96 |
49.96 |
49.96 |
-1.30 |
1,611 |
18,925 |
+261 |
Aug16 |
150811 |
50.33 |
50.36 |
50.28 |
50.36 |
-1.26 |
921 |
16,635 |
+118 |
Sep16 |
150811 |
50.79 |
50.79 |
50.79 |
50.79 |
-1.22 |
1,562 |
38,292 |
-101 |
Oct16 |
150811 |
51.23 |
51.23 |
51.23 |
51.23 |
-1.19 |
325 |
15,687 |
+65 |
Nov16 |
150811 |
51.68 |
51.68 |
51.68 |
51.68 |
-1.17 |
246 |
16,339 |
-8 |
Dec16 |
150811 |
52.96 |
53.70 |
51.87 |
52.14 |
-1.13 |
17,651 |
125,866 |
-2,361 |
Total Volume and Open Interest |
814,185 |
1,735,380 |
-43,453 |
e-miNY Crude Oil(NYM) |
Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
Sep15 |
150811 |
44.800 |
45.325 |
42.700 |
43.075 |
-1.875 |
6,090 |
3,088 |
+173 |
Oct15 |
150811 |
45.400 |
46.000 |
43.550 |
43.875 |
-1.775 |
320 |
2,976 |
+36 |
Nov15 |
150811 |
46.200 |
46.500 |
44.650 |
44.825 |
-1.700 |
142 |
1,126 |
+59 |
Dec15 |
150811 |
47.100 |
47.100 |
45.500 |
45.675 |
-1.650 |
76 |
1,303 |
+30 |
Jan16 |
150811 |
46.575 |
46.575 |
46.500 |
46.500 |
-1.575 |
3 |
22 |
+2 |
Feb16 |
150811 |
47.300 |
47.300 |
47.225 |
47.225 |
-1.525 |
4 |
27 |
+0 |
Mar16 |
150811 |
47.900 |
47.900 |
47.900 |
47.900 |
-1.475 |
1 |
17 |
+0 |
Apr16 |
150811 |
48.525 |
48.525 |
48.525 |
48.525 |
-1.425 |
1 |
2 |
-1 |
May16 |
150811 |
49.075 |
49.075 |
49.075 |
49.075 |
-1.375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,637 |
8,651 |
+299 |
NY Harbor ULSD(NYM) |
Sep15 |
150811 |
158.40 |
160.51 |
154.30 |
156.29 |
-2.92 |
64,406 |
93,264 |
-5,799 |
Oct15 |
150811 |
159.65 |
161.47 |
155.31 |
157.25 |
-3.03 |
34,732 |
63,000 |
+2,961 |
Nov15 |
150811 |
161.04 |
162.65 |
156.76 |
158.59 |
-3.09 |
24,269 |
48,995 |
+2,455 |
Dec15 |
150811 |
162.03 |
164.25 |
158.28 |
159.98 |
-3.18 |
20,043 |
58,649 |
+83 |
Jan16 |
150811 |
163.87 |
165.40 |
159.92 |
161.43 |
-3.24 |
7,170 |
32,604 |
+870 |
Feb16 |
150811 |
165.37 |
166.00 |
160.81 |
162.25 |
-3.20 |
2,918 |
21,017 |
+342 |
Mar16 |
150811 |
163.81 |
164.35 |
160.74 |
162.06 |
-3.13 |
2,657 |
25,568 |
-218 |
Apr16 |
150811 |
162.47 |
162.47 |
160.19 |
161.44 |
-3.02 |
952 |
12,070 |
+35 |
May16 |
150811 |
164.00 |
164.00 |
161.02 |
161.98 |
-2.96 |
521 |
6,447 |
+2 |
Jun16 |
150811 |
165.86 |
166.69 |
161.50 |
162.95 |
-2.91 |
2,507 |
22,559 |
-247 |
Jul16 |
150811 |
165.44 |
165.44 |
163.33 |
164.43 |
-2.93 |
271 |
3,932 |
+215 |
Aug16 |
150811 |
167.39 |
167.39 |
165.10 |
165.94 |
-3.06 |
50 |
3,771 |
+7 |
Sep16 |
150811 |
167.18 |
167.64 |
166.50 |
167.64 |
-3.13 |
31 |
3,396 |
-5 |
Oct16 |
150811 |
169.00 |
169.65 |
168.65 |
169.21 |
-3.12 |
18 |
2,304 |
+9 |
Total Volume and Open Interest |
161,039 |
422,010 |
+1,043 |
RBOB Gasoline(NYM) |
Sep15 |
150811 |
169.34 |
171.09 |
165.66 |
169.37 |
-0.03 |
62,223 |
95,724 |
-6,682 |
Oct15 |
150811 |
151.05 |
152.84 |
147.73 |
150.46 |
-1.03 |
44,882 |
73,389 |
+4,057 |
Nov15 |
150811 |
145.22 |
146.76 |
142.01 |
144.12 |
-1.54 |
24,489 |
46,156 |
+2,082 |
Dec15 |
150811 |
141.82 |
143.41 |
138.47 |
140.44 |
-1.82 |
15,509 |
49,037 |
+906 |
Jan16 |
150811 |
141.12 |
142.91 |
138.03 |
139.88 |
-1.97 |
7,563 |
23,652 |
+1,028 |
Feb16 |
150811 |
142.22 |
143.53 |
139.22 |
141.03 |
-2.04 |
2,901 |
9,739 |
+152 |
Mar16 |
150811 |
145.42 |
146.09 |
141.46 |
143.19 |
-2.15 |
2,556 |
14,702 |
+113 |
Apr16 |
150811 |
166.00 |
166.31 |
163.20 |
164.66 |
-2.20 |
1,496 |
10,434 |
+689 |
May16 |
150811 |
164.73 |
165.64 |
164.17 |
165.64 |
-2.24 |
864 |
9,249 |
+119 |
Jun16 |
150811 |
167.73 |
168.57 |
163.96 |
165.48 |
-2.21 |
1,022 |
15,248 |
+136 |
Total Volume and Open Interest |
166,879 |
374,310 |
+2,774 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150811 |
169.37 |
169.37 |
169.37 |
169.37 |
-0.03 |
0 |
1 |
+0 |
Oct15 |
150811 |
150.46 |
150.46 |
150.46 |
150.46 |
-1.03 |
|
|
|
Nov15 |
150811 |
144.12 |
144.12 |
144.12 |
144.12 |
-1.54 |
|
|
|
Dec15 |
150811 |
140.44 |
140.44 |
140.44 |
140.44 |
-1.82 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep15 |
150811 |
2.835 |
2.861 |
2.796 |
2.844 |
+0.002 |
155,079 |
211,294 |
-20,142 |
Oct15 |
150811 |
2.861 |
2.889 |
2.824 |
2.871 |
+0.003 |
72,817 |
163,734 |
+4,919 |
Nov15 |
150811 |
2.963 |
2.988 |
2.930 |
2.973 |
+0.001 |
56,359 |
124,158 |
+8,815 |
Dec15 |
150811 |
3.128 |
3.146 |
3.089 |
3.128 |
-0.003 |
19,311 |
76,092 |
-515 |
Jan16 |
150811 |
3.214 |
3.245 |
3.190 |
3.229 |
-0.004 |
22,231 |
100,703 |
+3,563 |
Feb16 |
150811 |
3.219 |
3.227 |
3.184 |
3.222 |
-0.004 |
4,096 |
20,614 |
+303 |
Mar16 |
150811 |
3.172 |
3.184 |
3.135 |
3.175 |
-0.003 |
5,687 |
51,966 |
+394 |
Apr16 |
150811 |
2.990 |
3.011 |
2.969 |
3.000 |
-0.003 |
5,451 |
52,593 |
+564 |
May16 |
150811 |
2.970 |
2.996 |
2.964 |
2.993 |
-0.002 |
1,165 |
20,890 |
+90 |
Jun16 |
150811 |
2.995 |
3.018 |
2.991 |
3.017 |
-0.003 |
592 |
16,916 |
+36 |
Jul16 |
150811 |
3.041 |
3.047 |
3.024 |
3.047 |
-0.003 |
919 |
15,939 |
+430 |
Aug16 |
150811 |
3.049 |
3.056 |
3.031 |
3.055 |
-0.003 |
508 |
15,430 |
+184 |
Sep16 |
150811 |
3.041 |
3.048 |
3.026 |
3.047 |
-0.005 |
397 |
7,488 |
-22 |
Oct16 |
150811 |
3.070 |
3.083 |
3.053 |
3.080 |
-0.004 |
454 |
19,244 |
-48 |
Nov16 |
150811 |
3.130 |
3.153 |
3.130 |
3.153 |
-0.006 |
150 |
5,604 |
+3 |
Dec16 |
150811 |
3.305 |
3.317 |
3.305 |
3.314 |
-0.006 |
340 |
8,918 |
+147 |
Total Volume and Open Interest |
346,130 |
964,621 |
-1,047 |
Brent Crude Oil(ICE) |
Sep15 |
150811 |
50.22 |
51.10 |
48.61 |
49.18 |
-1.23 |
245,821 |
207,694 |
-31,985 |
Oct15 |
150811 |
51.10 |
51.69 |
49.18 |
49.71 |
-1.31 |
191,261 |
327,301 |
+1,533 |
Nov15 |
150811 |
51.66 |
52.43 |
49.98 |
50.50 |
-1.30 |
67,817 |
186,576 |
+6,666 |
Dec15 |
150811 |
52.28 |
53.17 |
50.76 |
51.29 |
-1.26 |
88,143 |
250,151 |
+4,812 |
Jan16 |
150811 |
52.96 |
53.81 |
51.55 |
52.05 |
-1.22 |
18,629 |
93,744 |
+1,848 |
Feb16 |
150811 |
53.71 |
54.28 |
52.27 |
52.78 |
-1.20 |
16,044 |
85,795 |
+2,779 |
Mar16 |
150811 |
54.27 |
55.11 |
52.92 |
53.40 |
-1.18 |
18,601 |
99,689 |
+72 |
Apr16 |
150811 |
54.77 |
55.49 |
53.56 |
54.03 |
-1.16 |
8,536 |
58,029 |
+178 |
May16 |
150811 |
55.36 |
56.06 |
54.16 |
54.62 |
-1.15 |
6,419 |
41,315 |
+913 |
Jun16 |
150811 |
55.90 |
56.80 |
54.71 |
55.17 |
-1.14 |
24,579 |
100,309 |
+322 |
Jul16 |
150811 |
55.65 |
55.67 |
55.61 |
55.67 |
-1.13 |
4,649 |
25,209 |
+632 |
Aug16 |
150811 |
56.08 |
56.13 |
56.08 |
56.13 |
-1.11 |
1,678 |
23,965 |
+493 |
Sep16 |
150811 |
56.85 |
56.85 |
55.94 |
56.58 |
-1.10 |
3,572 |
35,291 |
-39 |
Oct16 |
150811 |
57.01 |
57.01 |
57.01 |
57.01 |
-1.09 |
1,432 |
17,252 |
+176 |
Total Volume and Open Interest |
740,117 |
1,915,136 |
-9,842 |
Gas Oil(ICE) |
Aug15 |
150811 |
483.50 |
489.25 |
469.00 |
469.50 |
-10.00 |
28,815 |
41,872 |
-10,601 |
Sep15 |
150811 |
485.50 |
491.25 |
470.75 |
471.25 |
-10.25 |
85,177 |
174,760 |
-12,965 |
Oct15 |
150811 |
490.25 |
495.75 |
475.50 |
476.00 |
-10.00 |
45,922 |
141,451 |
-4,761 |
Nov15 |
150811 |
491.25 |
497.25 |
477.50 |
478.00 |
-9.75 |
18,619 |
75,475 |
+4,707 |
Dec15 |
150811 |
493.50 |
499.50 |
479.75 |
480.00 |
-9.75 |
30,788 |
100,216 |
-137 |
Jan16 |
150811 |
496.25 |
499.75 |
483.50 |
483.75 |
-9.50 |
10,867 |
33,579 |
+1,848 |
Feb16 |
150811 |
499.75 |
502.75 |
487.25 |
487.75 |
-9.00 |
5,481 |
23,541 |
-184 |
Mar16 |
150811 |
503.25 |
507.50 |
490.50 |
491.00 |
-8.50 |
6,248 |
30,258 |
+1,332 |
Apr16 |
150811 |
504.00 |
510.00 |
494.00 |
494.00 |
-8.25 |
2,184 |
18,726 |
+669 |
May16 |
150811 |
508.00 |
513.75 |
497.50 |
498.00 |
-8.00 |
1,380 |
11,205 |
+128 |
Total Volume and Open Interest |
253,140 |
815,522 |
-18,079 |
Ethanol(CBOT) |
Sep15 |
150811 |
1.466 |
1.468 |
1.452 |
1.463 |
-0.024 |
158 |
1,534 |
-50 |
Oct15 |
150811 |
1.460 |
1.460 |
1.444 |
1.457 |
-0.021 |
178 |
807 |
+9 |
Nov15 |
150811 |
1.433 |
1.450 |
1.433 |
1.447 |
-0.018 |
55 |
496 |
+13 |
Dec15 |
150811 |
1.430 |
1.444 |
1.425 |
1.440 |
-0.018 |
115 |
1,145 |
-32 |
Jan16 |
150811 |
1.414 |
1.426 |
1.414 |
1.426 |
-0.018 |
18 |
590 |
-6 |
Feb16 |
150811 |
1.422 |
1.430 |
1.422 |
1.430 |
-0.018 |
0 |
227 |
+0 |
Mar16 |
150811 |
1.430 |
1.450 |
1.430 |
1.438 |
-0.018 |
4 |
320 |
+0 |
Apr16 |
150811 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.018 |
0 |
327 |
+0 |
Total Volume and Open Interest |
528 |
5,462 |
-66 |
WTI Crude Oil(ICE) |
Sep15 |
150811 |
44.78 |
45.32 |
42.70 |
43.08 |
-1.88 |
44,616 |
70,388 |
-5,882 |
Oct15 |
150811 |
45.41 |
45.97 |
43.55 |
43.87 |
-1.79 |
32,120 |
53,494 |
+1,384 |
Nov15 |
150811 |
46.11 |
46.88 |
44.58 |
44.83 |
-1.70 |
13,824 |
29,465 |
+149 |
Dec15 |
150811 |
47.09 |
47.68 |
45.48 |
45.68 |
-1.64 |
19,997 |
97,944 |
-1,724 |
Jan16 |
150811 |
46.77 |
46.77 |
46.40 |
46.49 |
-1.59 |
6,611 |
13,663 |
-638 |
Feb16 |
150811 |
48.38 |
48.38 |
47.22 |
47.22 |
-1.53 |
3,654 |
4,754 |
-228 |
Mar16 |
150811 |
49.24 |
49.24 |
47.79 |
47.90 |
-1.47 |
3,575 |
15,405 |
-102 |
Apr16 |
150811 |
48.55 |
48.55 |
48.53 |
48.53 |
-1.41 |
1,206 |
4,373 |
-22 |
May16 |
150811 |
49.12 |
49.12 |
49.08 |
49.08 |
-1.37 |
445 |
3,411 |
+29 |
Jun16 |
150811 |
50.78 |
50.92 |
49.44 |
49.56 |
-1.34 |
2,467 |
27,183 |
-474 |
Jul16 |
150811 |
49.96 |
49.96 |
49.96 |
49.96 |
-1.30 |
57 |
1,549 |
+11 |
Aug16 |
150811 |
50.36 |
50.36 |
50.36 |
50.36 |
-1.26 |
28 |
2,078 |
-1 |
Sep16 |
150811 |
50.79 |
50.79 |
50.79 |
50.79 |
-1.22 |
44 |
3,734 |
+33 |
Oct16 |
150811 |
51.23 |
51.23 |
51.23 |
51.23 |
-1.19 |
12 |
1,188 |
+8 |
Nov16 |
150811 |
51.68 |
51.68 |
51.68 |
51.68 |
-1.17 |
15 |
1,361 |
+8 |
Dec16 |
150811 |
53.41 |
53.48 |
52.02 |
52.14 |
-1.13 |
2,357 |
50,979 |
-45 |
Total Volume and Open Interest |
131,726 |
422,852 |
-7,525 |
US Dollar Index(ICE) |
Sep15 |
150811 |
97.240 |
97.645 |
96.905 |
97.335 |
+0.132 |
58,352 |
96,080 |
+489 |
Dec15 |
150811 |
97.540 |
97.925 |
97.250 |
97.662 |
+0.145 |
1,076 |
6,178 |
+158 |
Mar16 |
150811 |
97.865 |
98.210 |
97.745 |
97.923 |
+0.135 |
37 |
419 |
+2 |
Total Volume and Open Interest |
59,482 |
102,761 |
+656 |
Australian Dollar(CME) |
Sep15 |
150811 |
73.97 |
74.26 |
72.70 |
72.77 |
-1.17 |
115,177 |
163,612 |
-1,878 |
Dec15 |
150811 |
73.59 |
73.91 |
72.37 |
72.43 |
-1.16 |
179 |
788 |
+21 |
Mar16 |
150811 |
72.12 |
73.47 |
72.12 |
72.12 |
-1.17 |
1 |
20 |
+0 |
Total Volume and Open Interest |
115,357 |
164,429 |
-1,857 |
British Pound(CME) |
Sep15 |
150811 |
155.85 |
156.13 |
155.51 |
155.57 |
-0.43 |
120,476 |
168,016 |
-2,502 |
Dec15 |
150811 |
155.79 |
156.04 |
155.46 |
155.50 |
-0.44 |
319 |
1,073 |
+264 |
Mar16 |
150811 |
155.49 |
155.49 |
155.45 |
155.45 |
-0.44 |
0 |
32 |
+0 |
Total Volume and Open Interest |
120,795 |
169,143 |
-2,238 |
Canadian Dollar(CME) |
Sep15 |
150811 |
76.88 |
76.94 |
76.02 |
76.16 |
-0.75 |
84,233 |
165,699 |
+1,860 |
Dec15 |
150811 |
76.86 |
76.90 |
76.02 |
76.14 |
-0.75 |
488 |
6,009 |
+128 |
Mar16 |
150811 |
76.44 |
76.44 |
76.12 |
76.14 |
-0.76 |
6 |
895 |
-3 |
Jun16 |
150811 |
76.17 |
76.17 |
76.12 |
76.17 |
-0.76 |
2 |
157 |
+2 |
Total Volume and Open Interest |
84,739 |
172,824 |
+1,987 |
Japanese Yen(CME) |
Sep15 |
150811 |
80.31 |
80.34 |
79.89 |
79.92 |
-0.36 |
136,681 |
260,810 |
-7,609 |
Dec15 |
150811 |
80.42 |
80.46 |
80.01 |
80.05 |
-0.36 |
1,041 |
2,811 |
+837 |
Mar16 |
150811 |
80.49 |
80.64 |
80.25 |
80.25 |
-0.37 |
0 |
87 |
-1 |
Total Volume and Open Interest |
137,722 |
263,813 |
-6,773 |
Swiss Franc(CME) |
Sep15 |
150811 |
101.76 |
102.13 |
101.08 |
101.18 |
-0.59 |
21,242 |
41,159 |
+1,380 |
Dec15 |
150811 |
102.40 |
102.44 |
101.42 |
101.51 |
-0.60 |
321 |
805 |
+194 |
Mar16 |
150811 |
101.93 |
102.64 |
101.93 |
101.93 |
-0.60 |
0 |
19 |
+0 |
Total Volume and Open Interest |
21,563 |
41,988 |
+1,574 |
EuroFX(CME) |
Sep15 |
150811 |
110.22 |
110.93 |
109.65 |
110.35 |
+0.11 |
263,858 |
358,391 |
-3,090 |
Dec15 |
150811 |
110.38 |
111.09 |
109.83 |
110.52 |
+0.11 |
1,191 |
9,573 |
+264 |
Mar16 |
150811 |
110.28 |
111.27 |
110.08 |
110.74 |
+0.10 |
55 |
638 |
-14 |
Total Volume and Open Interest |
265,107 |
368,798 |
-2,841 |
Mexican Peso(CME) |
Aug15 |
150811 |
612.75 |
612.75 |
612.75 |
612.75 |
-7.00 |
0 |
3 |
+0 |
Sep15 |
150811 |
617.38 |
617.38 |
609.25 |
611.50 |
-7.00 |
47,257 |
127,611 |
-1,709 |
Total Volume and Open Interest |
47,598 |
180,577 |
-1,461 |
Brazilian Real(CME) |
Sep15 |
150811 |
286.10 |
287.70 |
280.95 |
283.35 |
-3.00 |
318 |
13,533 |
+92 |
Oct15 |
150811 |
279.15 |
283.80 |
278.15 |
280.55 |
-2.95 |
10 |
73 |
-5 |
Nov15 |
150811 |
277.80 |
277.80 |
277.80 |
277.80 |
-3.10 |
1 |
25 |
+1 |
Dec15 |
150811 |
279.00 |
279.00 |
275.10 |
275.10 |
-3.15 |
1 |
3,632 |
+0 |
Total Volume and Open Interest |
330 |
22,988 |
+88 |
30-Year T-Bonds(CBOT) |
Sep15 |
150811 |
156~280 |
159~110 |
156~260 |
158~260 |
+2~010 |
289,983 |
523,637 |
+7,870 |
Dec15 |
150811 |
155~150 |
157~280 |
155~120 |
157~110 |
+2~010 |
1,510 |
4,345 |
+146 |
Mar16 |
150811 |
155~310 |
155~310 |
155~310 |
155~310 |
+2~010 |
|
|
|
Total Volume and Open Interest |
291,493 |
527,982 |
+8,016 |
10-Year T-Notes(CBOT) |
Sep15 |
150811 |
127~030 |
128~025 |
127~010 |
127~275 |
+0~270 |
1,165,732 |
2,878,717 |
+19,792 |
Dec15 |
150811 |
126~115 |
127~130 |
126~105 |
127~055 |
+0~280 |
5,290 |
25,188 |
+1,434 |
Mar16 |
150811 |
126~215 |
126~215 |
126~215 |
126~215 |
+0~280 |
|
|
|
Total Volume and Open Interest |
1,171,022 |
2,903,905 |
+21,226 |
5-Year T-Notes(CBOT) |
Sep15 |
150811 |
119~160 |
120~022 |
119~150 |
119~294 |
+0~150 |
705,321 |
2,304,647 |
-9,254 |
Dec15 |
150811 |
118~296 |
119~172 |
118~296 |
119~126 |
+0~160 |
810 |
9,299 |
+285 |
Mar16 |
150811 |
118~220 |
118~220 |
118~220 |
118~220 |
+0~160 |
|
|
|
Total Volume and Open Interest |
706,131 |
2,313,946 |
-8,969 |
2 Year T-Notes(CBOT) |
Sep15 |
150811 |
109~126 |
109~174 |
109~124 |
109~164 |
+0~040 |
299,202 |
1,339,001 |
+12,758 |
Dec15 |
150811 |
109~014 |
109~072 |
109~014 |
109~060 |
+0~040 |
1,184 |
9,155 |
+454 |
Mar16 |
150811 |
108~310 |
108~310 |
108~310 |
108~310 |
+0~040 |
|
|
|
Total Volume and Open Interest |
300,386 |
1,348,156 |
+13,212 |
Eurodollars(CME) |
Sep15 |
150811 |
99.600 |
99.630 |
99.600 |
99.625 |
+0.025 |
368,357 |
1,146,519 |
-33,793 |
Dec15 |
150811 |
99.430 |
99.475 |
99.430 |
99.470 |
+0.040 |
469,016 |
1,364,550 |
+50,667 |
Mar16 |
150811 |
99.250 |
99.310 |
99.250 |
99.300 |
+0.050 |
265,336 |
1,112,609 |
+44,639 |
Jun16 |
150811 |
99.055 |
99.125 |
99.050 |
99.115 |
+0.065 |
192,093 |
1,097,257 |
-126 |
Sep16 |
150811 |
98.845 |
98.930 |
98.845 |
98.915 |
+0.075 |
213,021 |
972,028 |
-6,628 |
Dec16 |
150811 |
98.645 |
98.735 |
98.640 |
98.720 |
+0.085 |
283,374 |
1,305,863 |
+13,878 |
Mar17 |
150811 |
98.475 |
98.570 |
98.470 |
98.555 |
+0.090 |
133,017 |
725,931 |
+7,340 |
Jun17 |
150811 |
98.310 |
98.415 |
98.310 |
98.395 |
+0.095 |
146,539 |
695,753 |
-2,406 |
Sep17 |
150811 |
98.170 |
98.280 |
98.165 |
98.255 |
+0.095 |
147,637 |
601,448 |
-5,293 |
Dec17 |
150811 |
98.030 |
98.155 |
98.030 |
98.125 |
+0.100 |
160,319 |
697,078 |
+11,534 |
Mar18 |
150811 |
97.930 |
98.050 |
97.925 |
98.020 |
+0.105 |
80,418 |
420,608 |
+4,874 |
Jun18 |
150811 |
97.825 |
97.950 |
97.820 |
97.915 |
+0.105 |
78,716 |
361,289 |
-773 |
Sep18 |
150811 |
97.725 |
97.855 |
97.720 |
97.820 |
+0.105 |
73,393 |
252,333 |
-1,645 |
Dec18 |
150811 |
97.630 |
97.760 |
97.630 |
97.725 |
+0.105 |
56,305 |
269,205 |
+6,036 |
Mar19 |
150811 |
97.555 |
97.680 |
97.550 |
97.650 |
+0.110 |
32,741 |
147,569 |
+1,519 |
Jun19 |
150811 |
97.485 |
97.605 |
97.485 |
97.570 |
+0.110 |
34,717 |
171,417 |
-768 |
Sep19 |
150811 |
97.405 |
97.535 |
97.395 |
97.500 |
+0.110 |
33,054 |
135,461 |
+5,553 |
Dec19 |
150811 |
97.325 |
97.455 |
97.325 |
97.425 |
+0.110 |
22,634 |
92,399 |
+1,057 |
Total Volume and Open Interest |
2,859,932 |
11,894,470 |
+102,713 |
Ultra T-Bond(CBOT) |
Sep15 |
150811 |
160~25 |
163~21 |
160~23 |
163~05 |
+2~18 |
113,723 |
604,131 |
-901 |
Dec15 |
150811 |
159~25 |
162~07 |
159~25 |
161~25 |
+2~18 |
1,654 |
3,285 |
+1,272 |
Mar16 |
150811 |
161~20 |
161~20 |
161~20 |
161~20 |
+2~18 |
|
|
|
Total Volume and Open Interest |
115,377 |
607,416 |
+371 |
30 Day Federal Funds(CBOT) |
Aug15 |
150811 |
99.868 |
99.868 |
99.865 |
99.865 |
unch |
8,641 |
138,528 |
+329 |
Sep15 |
150811 |
99.805 |
99.820 |
99.805 |
99.815 |
+0.010 |
18,227 |
77,474 |
+1,818 |
Oct15 |
150811 |
99.740 |
99.765 |
99.735 |
99.760 |
+0.020 |
45,721 |
142,544 |
+1,391 |
Nov15 |
150811 |
99.715 |
99.745 |
99.715 |
99.740 |
+0.025 |
25,557 |
139,772 |
+1,107 |
Dec15 |
150811 |
99.660 |
99.695 |
99.655 |
99.685 |
+0.025 |
7,682 |
58,682 |
+459 |
Jan16 |
150811 |
99.605 |
99.640 |
99.605 |
99.630 |
+0.025 |
26,101 |
127,120 |
+11,541 |
Total Volume and Open Interest |
152,347 |
838,354 |
+17,198 |
3-Mth Euro-Yen(CME) |
Sep15 |
150811 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150811 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150811 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150811 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150811 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150811 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150811 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150811 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150811 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150811 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150811 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
Dec15 |
150811 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150811 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150811 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150811 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150811 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150811 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150811 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150811 |
147.61 |
147.81 |
147.48 |
147.80 |
+0.33 |
1,763 |
19,201 |
+595 |
Dec15 |
150811 |
147.24 |
147.24 |
147.24 |
147.24 |
+0.33 |
1 |
1 |
+0 |
Mar16 |
150811 |
146.68 |
146.68 |
146.68 |
146.68 |
+0.33 |
|
|
|
Total Volume and Open Interest |
1,764 |
19,202 |
+595 |
Euro-Bund(EUREX) |
Sep15 |
150811 |
154.23 |
154.99 |
154.14 |
154.94 |
+1.00 |
409,466 |
1,175,590 |
+4,818 |
Dec15 |
150811 |
154.34 |
155.15 |
154.34 |
155.14 |
+1.06 |
1,277 |
58,680 |
+760 |
Mar16 |
150811 |
156.54 |
156.64 |
156.25 |
156.64 |
+1.00 |
13 |
916 |
+12 |
Total Volume and Open Interest |
410,756 |
1,235,186 |
+5,590 |
Euro-Bobl(EUREX) |
Sep15 |
150811 |
130.42 |
130.64 |
130.40 |
130.62 |
+0.26 |
298,777 |
1,044,426 |
-6,798 |
Dec15 |
150811 |
128.57 |
128.75 |
128.57 |
128.75 |
+0.26 |
76 |
5,064 |
+76 |
Mar16 |
150811 |
128.75 |
128.75 |
128.75 |
128.75 |
+0.26 |
|
|
|
Total Volume and Open Interest |
298,853 |
1,049,490 |
-6,722 |
3-Mth Euribor(EUREX) |
Sep15 |
150811 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
26 |
13,623 |
-1 |
Dec15 |
150811 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
1,222 |
31,500 |
+0 |
Mar16 |
150811 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
20 |
4,520 |
+0 |
Total Volume and Open Interest |
2,193 |
92,831 |
+672 |
Long Gilt(LIFFE) |
Sep15 |
150811 |
117~10 |
118~02 |
117~06 |
117~30 |
+0~31 |
141,070 |
403,538 |
+15,516 |
Dec15 |
150811 |
117~04 |
117~04 |
117~04 |
117~04 |
+0~31 |
|
|
|
Total Volume and Open Interest |
141,070 |
403,538 |
+15,516 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150811 |
99.40 |
99.40 |
99.39 |
99.40 |
+0.01 |
13,319 |
349,613 |
-145 |
Dec15 |
150811 |
99.31 |
99.33 |
99.31 |
99.32 |
+0.02 |
41,087 |
402,288 |
-2,051 |
Mar16 |
150811 |
99.17 |
99.20 |
99.17 |
99.19 |
+0.03 |
51,267 |
359,066 |
+2,137 |
Jun16 |
150811 |
99.01 |
99.06 |
99.01 |
99.05 |
+0.05 |
46,087 |
315,287 |
+2,879 |
Sep16 |
150811 |
98.83 |
98.90 |
98.83 |
98.89 |
+0.07 |
32,703 |
262,032 |
-1,429 |
Dec16 |
150811 |
98.67 |
98.74 |
98.67 |
98.73 |
+0.08 |
57,001 |
293,033 |
-3,278 |
Total Volume and Open Interest |
438,013 |
3,055,011 |
+21,224 |
3-Mth Euribor(LIFFE) |
Sep15 |
150811 |
100.030 |
100.030 |
100.025 |
100.030 |
+0.005 |
15,691 |
352,617 |
+255 |
Dec15 |
150811 |
100.030 |
100.035 |
100.025 |
100.030 |
+0.005 |
13,886 |
336,651 |
-160 |
Mar16 |
150811 |
100.025 |
100.035 |
100.025 |
100.030 |
+0.005 |
14,001 |
309,476 |
+2,921 |
Total Volume and Open Interest |
216,154 |
3,212,391 |
+6,679 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150811 |
97.88 |
97.89 |
97.87 |
97.88 |
unch |
6,269 |
184,819 |
-1,094 |
Dec15 |
150811 |
97.91 |
97.93 |
97.89 |
97.92 |
unch |
17,411 |
204,970 |
+330 |
Mar16 |
150811 |
97.94 |
97.95 |
97.90 |
97.95 |
+0.01 |
12,126 |
158,438 |
-1,868 |
Jun16 |
150811 |
97.94 |
97.95 |
97.90 |
97.95 |
unch |
8,000 |
134,218 |
-1,739 |
Sep16 |
150811 |
97.91 |
97.92 |
97.87 |
97.92 |
+0.01 |
6,566 |
82,260 |
-1,079 |
Dec16 |
150811 |
97.85 |
97.87 |
97.81 |
97.87 |
+0.01 |
4,173 |
59,309 |
+14 |
Mar17 |
150811 |
97.79 |
97.81 |
97.74 |
97.81 |
+0.02 |
3,245 |
42,263 |
-1,722 |
Jun17 |
150811 |
97.72 |
97.73 |
97.67 |
97.73 |
+0.01 |
1,280 |
29,928 |
-612 |
Sep17 |
150811 |
97.63 |
97.64 |
97.63 |
97.64 |
+0.01 |
103 |
7,656 |
+5 |
Dec17 |
150811 |
97.56 |
97.56 |
97.56 |
97.56 |
+0.02 |
1 |
3,129 |
+1 |
Total Volume and Open Interest |
59,274 |
911,823 |
-7,705 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150811 |
97.19 |
97.20 |
97.12 |
97.19 |
unch |
76,268 |
692,509 |
-12,921 |
Dec15 |
150811 |
97.19 |
97.19 |
97.19 |
97.19 |
unch |
|
|
|
Total Volume and Open Interest |
76,268 |
692,509 |
-12,921 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150811 |
98.01 |
98.05 |
97.96 |
98.03 |
+0.01 |
127,745 |
695,363 |
-4,709 |
Dec15 |
150811 |
98.03 |
98.03 |
98.03 |
98.03 |
+0.01 |
|
|
|
Total Volume and Open Interest |
127,745 |
695,363 |
-4,709 |
Gold(CMX) |
Aug15 |
150811 |
1103.8 |
1116.7 |
1094.0 |
1107.6 |
+3.4 |
614 |
3,643 |
-195 |
Oct15 |
150811 |
1103.6 |
1118.5 |
1093.2 |
1107.5 |
+3.7 |
6,212 |
25,819 |
-699 |
Dec15 |
150811 |
1103.8 |
1119.1 |
1093.3 |
1107.7 |
+3.6 |
172,487 |
305,018 |
-2,905 |
Feb16 |
150811 |
1105.6 |
1118.0 |
1098.3 |
1108.8 |
+3.6 |
1,012 |
37,533 |
+31 |
Apr16 |
150811 |
1106.1 |
1116.0 |
1105.7 |
1110.0 |
+3.6 |
868 |
14,326 |
+90 |
Jun16 |
150811 |
1106.1 |
1120.0 |
1100.5 |
1111.2 |
+3.5 |
384 |
9,216 |
+177 |
Aug16 |
150811 |
1112.6 |
1112.7 |
1112.6 |
1112.6 |
+3.5 |
130 |
3,033 |
+0 |
Oct16 |
150811 |
1114.3 |
1114.4 |
1114.1 |
1114.1 |
+3.4 |
41 |
1,400 |
+1 |
Dec16 |
150811 |
1118.9 |
1126.4 |
1106.1 |
1115.7 |
+3.2 |
112 |
10,729 |
+64 |
Feb17 |
150811 |
1117.6 |
1117.6 |
1117.6 |
1117.6 |
+3.1 |
1 |
156 |
+0 |
Apr17 |
150811 |
1120.6 |
1120.6 |
1119.5 |
1119.5 |
+2.9 |
0 |
7 |
+0 |
Jun17 |
150811 |
1121.7 |
1121.7 |
1121.7 |
1121.7 |
+2.9 |
22 |
3,561 |
+13 |
Total Volume and Open Interest |
184,393 |
426,096 |
-3,773 |
Silver(CMX) |
Sep15 |
150811 |
1523.0 |
1538.0 |
1506.5 |
1528.4 |
-0.8 |
62,034 |
101,515 |
-8,331 |
Dec15 |
150811 |
1531.0 |
1542.5 |
1512.5 |
1533.5 |
-0.8 |
10,804 |
51,735 |
+4,368 |
Mar16 |
150811 |
1527.0 |
1542.0 |
1522.5 |
1538.6 |
-0.8 |
1,240 |
9,238 |
+1 |
May16 |
150811 |
1536.5 |
1544.0 |
1536.5 |
1541.9 |
-0.9 |
86 |
2,417 |
+44 |
Jul16 |
150811 |
1540.0 |
1547.0 |
1540.0 |
1545.2 |
-0.9 |
787 |
5,091 |
+1 |
Sep16 |
150811 |
1538.0 |
1548.4 |
1538.0 |
1548.4 |
-1.0 |
9 |
314 |
+3 |
Dec16 |
150811 |
1536.0 |
1554.0 |
1534.5 |
1553.2 |
-1.3 |
267 |
5,457 |
+45 |
Total Volume and Open Interest |
75,267 |
179,186 |
-3,877 |
Platinum(NYMEX) |
Oct15 |
150811 |
985.6 |
1002.2 |
975.2 |
992.3 |
+2.5 |
9,275 |
72,969 |
-252 |
Jan16 |
150811 |
986.3 |
1000.9 |
978.5 |
993.5 |
+2.6 |
154 |
6,261 |
+35 |
Apr16 |
150811 |
994.3 |
994.6 |
994.3 |
994.6 |
+2.6 |
10 |
61 |
-2 |
Jul16 |
150811 |
995.2 |
995.2 |
995.2 |
995.2 |
+2.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,441 |
79,314 |
-219 |
Palladium(NYMEX) |
Sep15 |
150811 |
609.25 |
621.00 |
597.25 |
599.25 |
-6.95 |
3,268 |
32,063 |
-394 |
Dec15 |
150811 |
610.00 |
620.40 |
598.45 |
599.60 |
-7.00 |
349 |
4,930 |
+179 |
Mar16 |
150811 |
615.95 |
616.00 |
600.10 |
600.10 |
-7.00 |
2 |
43 |
+2 |
Total Volume and Open Interest |
3,619 |
37,036 |
-213 |
Copper(CMX) |
Sep15 |
150811 |
239.15 |
242.90 |
231.35 |
233.15 |
-6.85 |
61,218 |
106,183 |
-3,200 |
Dec15 |
150811 |
239.90 |
243.55 |
232.20 |
233.95 |
-6.85 |
16,080 |
56,799 |
+4,328 |
Mar16 |
150811 |
240.90 |
242.70 |
233.65 |
234.75 |
-6.95 |
2,326 |
10,359 |
+948 |
May16 |
150811 |
242.95 |
244.95 |
235.20 |
235.35 |
-7.00 |
313 |
2,302 |
+57 |
Jul16 |
150811 |
236.70 |
236.75 |
234.65 |
235.95 |
-7.00 |
73 |
1,044 |
+15 |
Total Volume and Open Interest |
80,747 |
184,460 |
+2,197 |
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 |
150811 |
17548 |
17550 |
17297 |
17355 |
-198 |
156,569 |
97,879 |
+1,339 |
Dec15 |
150811 |
17449 |
17456 |
17216 |
17270 |
-198 |
81 |
399 |
+9 |
Mar16 |
150811 |
17188 |
17188 |
17178 |
17188 |
-198 |
0 |
3 |
+0 |
Jun16 |
150811 |
17106 |
17106 |
17106 |
17106 |
-198 |
0 |
4 |
+0 |
Total Volume and Open Interest |
156,650 |
98,285 |
+1,348 |
S & P 500(CME) |
Sep15 |
150811 |
2101.30 |
2101.50 |
2071.30 |
2079.70 |
-20.10 |
5,805 |
107,469 |
+1,334 |
Dec15 |
150811 |
2076.80 |
2079.90 |
2065.90 |
2071.80 |
-20.10 |
144 |
2,675 |
+135 |
Mar16 |
150811 |
2066.40 |
2066.40 |
2060.60 |
2066.40 |
-20.20 |
0 |
170 |
+0 |
Jun16 |
150811 |
2061.20 |
2061.20 |
2055.40 |
2061.20 |
-20.20 |
0 |
540 |
+0 |
Total Volume and Open Interest |
5,949 |
110,855 |
+1,469 |
S & P 500 E-Mini(Globex) |
Sep15 |
150811 |
2100.75 |
2101.75 |
2070.75 |
2079.75 |
-20.00 |
1,596,391 |
2,717,584 |
+44,057 |
Dec15 |
150811 |
2093.00 |
2093.50 |
2062.75 |
2071.75 |
-20.25 |
8,145 |
38,433 |
+3,172 |
Total Volume and Open Interest |
1,604,635 |
2,759,043 |
+47,254 |
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 |
150811 |
4582.50 |
4584.80 |
4485.50 |
4510.80 |
-55.20 |
249,232 |
352,270 |
+3,608 |
Dec15 |
150811 |
4572.30 |
4577.00 |
4480.00 |
4503.50 |
-55.00 |
344 |
616 |
+91 |
Total Volume and Open Interest |
249,580 |
352,961 |
+3,703 |
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 |
150811 |
13.60 |
14.85 |
13.55 |
14.48 |
+0.90 |
104,040 |
126,810 |
-5,670 |
Sep15 |
150811 |
14.90 |
15.70 |
14.83 |
15.48 |
+0.60 |
54,461 |
93,686 |
+3,791 |
Oct15 |
150811 |
15.75 |
16.35 |
15.67 |
16.13 |
+0.43 |
16,866 |
37,481 |
-2,171 |
Nov15 |
150811 |
16.20 |
16.75 |
16.17 |
16.52 |
+0.34 |
9,853 |
26,659 |
+681 |
Total Volume and Open Interest |
198,631 |
338,292 |
-671 |
Russell 2000(ICE) |
Sep15 |
150811 |
1218.80 |
1218.80 |
1202.20 |
1208.00 |
-10.20 |
111,017 |
351,755 |
+4,166 |
Dec15 |
150811 |
1212.60 |
1213.00 |
1199.00 |
1203.50 |
-10.10 |
255 |
414 |
+233 |
Mar16 |
150811 |
1199.00 |
1199.00 |
1199.00 |
1199.00 |
-10.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
111,272 |
352,170 |
+4,399 |
Nikkei 225(CME) |
Sep15 |
150811 |
20900 |
20945 |
20550 |
20635 |
-280 |
9,963 |
55,079 |
+187 |
Dec15 |
150811 |
20595 |
20900 |
20525 |
20600 |
-280 |
7 |
610 |
+5 |
Total Volume and Open Interest |
9,970 |
55,689 |
+192 |
Nikkei 225(SGX) |
Sep15 |
150811 |
20775 |
20935 |
20560 |
20680 |
-105 |
64,286 |
256,437 |
-1,619 |
Dec15 |
150811 |
20675 |
20835 |
20470 |
20580 |
-105 |
105 |
15,379 |
+31 |
Mar16 |
150811 |
20560 |
20560 |
20560 |
20560 |
+10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
76,204 |
286,616 |
+4,917 |
CAC 40(EURONEXT) |
Aug15 |
150811 |
5176.5 |
5188.5 |
5094.0 |
5102.0 |
-93.5 |
57,335 |
257,758 |
+3,768 |
Sep15 |
150811 |
5171.5 |
5185.0 |
5096.0 |
5102.0 |
-93.5 |
1,211 |
16,305 |
+679 |
Oct15 |
150811 |
5094.0 |
5094.0 |
5094.0 |
5094.0 |
-93.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
58,546 |
274,307 |
+4,447 |
Hang Seng Index(HKFE) |
Aug15 |
150811 |
24404 |
24825 |
24315 |
24390 |
-11 |
46,222 |
84,103 |
+241 |
Sep15 |
150811 |
24313 |
24726 |
24245 |
24293 |
-18 |
463 |
8,099 |
-25 |
Total Volume and Open Interest |
46,759 |
95,491 |
+199 |
DAX(EUREX) |
Sep15 |
150811 |
11563.0 |
11573.5 |
11262.5 |
11288.0 |
-312.0 |
74,140 |
150,744 |
-11,050 |
Dec15 |
150811 |
11553.5 |
11566.0 |
11273.0 |
11292.0 |
-312.0 |
116 |
6,101 |
+4 |
Mar16 |
150811 |
11568.0 |
11568.0 |
11300.0 |
11306.5 |
-312.0 |
21 |
107 |
+0 |
Total Volume and Open Interest |
74,277 |
156,952 |
-11,046 |
FT-SE 100(EURONEXT) |
Sep15 |
150811 |
6677.00 |
6677.00 |
6606.00 |
6621.00 |
-65.00 |
58,106 |
537,932 |
+1,810 |
Dec15 |
150811 |
6632.00 |
6632.00 |
6594.00 |
6594.00 |
-65.00 |
6 |
2,976 |
+1 |
Mar16 |
150811 |
6544.00 |
6544.00 |
6544.00 |
6544.00 |
-65.00 |
1 |
7 |
+0 |
Total Volume and Open Interest |
58,113 |
540,915 |
+1,811 |
SPI 200(SFE) |
Sep15 |
150811 |
5445.0 |
5495.0 |
5397.0 |
5406.0 |
-39.0 |
43,196 |
230,643 |
+1,825 |
Dec15 |
150811 |
5408.0 |
5408.0 |
5398.0 |
5398.0 |
-39.0 |
15 |
2,697 |
+4 |
Mar16 |
150811 |
5358.0 |
5358.0 |
5346.0 |
5346.0 |
-39.0 |
0 |
1,349 |
+0 |
Total Volume and Open Interest |
43,905 |
237,450 |
+2,446 |
FTSE MIB(ISE) |
Sep15 |
150811 |
23890.00 |
23990.00 |
23705.00 |
23732.00 |
-227.00 |
20,282 |
61,183 |
-1,122 |
Dec15 |
150811 |
23835.00 |
23900.00 |
23630.00 |
23650.00 |
-227.00 |
10 |
371 |
-1 |
Mar16 |
150811 |
23702.00 |
23702.00 |
23702.00 |
23702.00 |
-227.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,292 |
61,555 |
-1,123 |
KOSPI 200(KFE) |
Sep15 |
150811 |
239.60 |
242.20 |
238.30 |
238.60 |
-1.00 |
134,306 |
117,058 |
-1,395 |
Dec15 |
150811 |
240.55 |
243.15 |
239.35 |
239.55 |
-1.00 |
393 |
3,556 |
-4 |
Mar16 |
150811 |
239.30 |
240.90 |
237.60 |
237.60 |
-0.80 |
7 |
508 |
-24 |
Total Volume and Open Interest |
134,706 |
122,238 |
-1,423 |
GSCI(CME) |
Aug15 |
150811 |
366.65 |
366.65 |
366.65 |
366.65 |
-7.50 |
3,435 |
10,492 |
-2,481 |
Sep15 |
150811 |
368.05 |
368.05 |
368.05 |
368.05 |
-7.35 |
2,979 |
3,360 |
+2,956 |
Oct15 |
150811 |
370.55 |
370.55 |
370.55 |
370.55 |
-7.35 |
|
|
|
Total Volume and Open Interest |
6,414 |
13,852 |
+475 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|