|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 12, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150812 |
1018.75 |
1018.75 |
950.00 |
951.00 |
-63.00 |
1,700 |
1,895 |
-1,128 |
Sep15 |
150812 |
981.00 |
985.00 |
911.00 |
918.50 |
-62.50 |
20,027 |
47,657 |
-1,588 |
Nov15 |
150812 |
971.50 |
976.00 |
901.50 |
910.00 |
-61.50 |
145,360 |
354,734 |
+86 |
Jan16 |
150812 |
976.00 |
980.00 |
906.50 |
915.25 |
-60.75 |
17,961 |
62,828 |
+691 |
Mar16 |
150812 |
970.75 |
974.25 |
907.25 |
914.00 |
-56.75 |
11,868 |
82,846 |
+681 |
May16 |
150812 |
962.25 |
967.75 |
904.25 |
912.00 |
-51.00 |
11,421 |
52,460 |
+1,616 |
Jul16 |
150812 |
967.25 |
969.75 |
911.50 |
915.75 |
-49.25 |
4,517 |
29,502 |
+131 |
Aug16 |
150812 |
956.25 |
961.75 |
912.50 |
912.75 |
-45.00 |
66 |
705 |
+7 |
Sep16 |
150812 |
897.00 |
899.00 |
891.25 |
893.25 |
-43.25 |
11 |
428 |
+0 |
Nov16 |
150812 |
925.50 |
927.50 |
879.75 |
885.75 |
-39.75 |
2,287 |
15,330 |
+320 |
Jan17 |
150812 |
913.00 |
913.00 |
892.00 |
892.00 |
-39.00 |
0 |
99 |
+0 |
Mar17 |
150812 |
900.00 |
902.50 |
896.25 |
896.25 |
-38.75 |
0 |
92 |
+0 |
May17 |
150812 |
897.50 |
897.50 |
897.50 |
897.50 |
-40.00 |
0 |
46 |
+0 |
Jul17 |
150812 |
928.00 |
928.00 |
903.25 |
903.25 |
-39.00 |
0 |
88 |
+0 |
Total Volume and Open Interest |
215,231 |
649,078 |
+821 |
Soybean Meal(CBOT) |
Aug15 |
150812 |
348.00 |
351.00 |
327.00 |
335.90 |
-12.00 |
572 |
922 |
-415 |
Sep15 |
150812 |
342.00 |
345.30 |
320.70 |
323.70 |
-18.00 |
17,415 |
63,262 |
+1 |
Oct15 |
150812 |
336.70 |
337.60 |
311.90 |
314.60 |
-20.00 |
8,983 |
36,549 |
+819 |
Dec15 |
150812 |
332.10 |
335.30 |
308.30 |
311.80 |
-20.30 |
49,234 |
178,593 |
+2,665 |
Jan16 |
150812 |
330.30 |
333.40 |
306.90 |
310.40 |
-19.80 |
6,560 |
21,614 |
+1,085 |
Mar16 |
150812 |
326.20 |
329.80 |
305.00 |
307.80 |
-18.40 |
5,683 |
27,117 |
+286 |
May16 |
150812 |
321.80 |
324.40 |
301.70 |
303.80 |
-16.40 |
6,488 |
26,190 |
+143 |
Jul16 |
150812 |
321.50 |
324.00 |
302.00 |
304.60 |
-15.30 |
2,902 |
19,191 |
-347 |
Aug16 |
150812 |
320.10 |
322.50 |
302.20 |
303.70 |
-14.80 |
383 |
2,718 |
-43 |
Sep16 |
150812 |
316.00 |
319.20 |
300.00 |
302.60 |
-13.60 |
738 |
3,647 |
-292 |
Total Volume and Open Interest |
99,996 |
390,317 |
+4,075 |
Soybean Oil(CBOT) |
Aug15 |
150812 |
29.95 |
30.08 |
28.84 |
29.03 |
-1.05 |
451 |
448 |
-63 |
Sep15 |
150812 |
30.16 |
30.19 |
28.50 |
29.10 |
-1.06 |
16,082 |
56,183 |
-928 |
Oct15 |
150812 |
30.26 |
30.27 |
28.68 |
29.22 |
-1.04 |
7,522 |
33,436 |
-138 |
Dec15 |
150812 |
30.48 |
30.50 |
28.79 |
29.42 |
-1.05 |
46,364 |
186,609 |
-1,294 |
Jan16 |
150812 |
30.73 |
30.74 |
29.09 |
29.69 |
-1.04 |
3,894 |
32,465 |
+454 |
Mar16 |
150812 |
30.92 |
30.92 |
29.30 |
29.91 |
-1.01 |
3,626 |
24,074 |
+660 |
May16 |
150812 |
30.93 |
30.98 |
29.43 |
30.01 |
-0.97 |
2,399 |
22,540 |
+273 |
Jul16 |
150812 |
31.09 |
31.23 |
29.66 |
30.13 |
-0.97 |
1,121 |
14,530 |
-97 |
Aug16 |
150812 |
30.97 |
31.08 |
29.75 |
30.14 |
-0.98 |
132 |
2,880 |
-24 |
Sep16 |
150812 |
30.98 |
31.29 |
29.75 |
30.15 |
-0.98 |
334 |
2,040 |
-204 |
Total Volume and Open Interest |
82,739 |
382,064 |
-1,107 |
Canola(WCE) |
Nov15 |
150812 |
507.5 |
508.7 |
480.3 |
481.6 |
-26.0 |
10,554 |
133,357 |
-1,639 |
Jan16 |
150812 |
507.7 |
507.7 |
480.2 |
481.3 |
-25.2 |
3,843 |
25,055 |
+858 |
Mar16 |
150812 |
501.9 |
502.6 |
479.7 |
480.8 |
-24.6 |
586 |
8,592 |
+109 |
May16 |
150812 |
495.0 |
495.0 |
476.5 |
477.6 |
-23.8 |
38 |
794 |
-30 |
Jul16 |
150812 |
480.0 |
483.0 |
472.0 |
473.1 |
-23.3 |
38 |
2,668 |
+6 |
Total Volume and Open Interest |
15,061 |
171,590 |
-696 |
Corn(CBOT) |
Sep15 |
150812 |
377.00 |
382.75 |
346.50 |
357.25 |
-19.25 |
179,127 |
367,932 |
-19,583 |
Dec15 |
150812 |
387.75 |
393.50 |
357.50 |
368.00 |
-19.50 |
284,264 |
661,298 |
+20,253 |
Mar16 |
150812 |
399.00 |
404.75 |
368.75 |
379.75 |
-19.00 |
59,861 |
177,459 |
+9,820 |
May16 |
150812 |
404.75 |
410.75 |
375.75 |
386.25 |
-18.50 |
11,753 |
35,468 |
-54 |
Jul16 |
150812 |
409.50 |
415.25 |
380.50 |
391.50 |
-17.75 |
13,824 |
68,013 |
+645 |
Sep16 |
150812 |
395.00 |
402.00 |
375.00 |
383.75 |
-11.25 |
2,215 |
19,237 |
+485 |
Dec16 |
150812 |
400.75 |
406.00 |
377.00 |
389.75 |
-9.25 |
12,889 |
64,928 |
-1,365 |
Mar17 |
150812 |
409.50 |
415.75 |
390.00 |
400.50 |
-8.75 |
31 |
2,285 |
+13 |
May17 |
150812 |
407.25 |
407.25 |
407.25 |
407.25 |
-8.50 |
24 |
913 |
+0 |
Jul17 |
150812 |
411.00 |
413.50 |
409.75 |
412.25 |
-8.75 |
16 |
916 |
+1 |
Total Volume and Open Interest |
564,021 |
1,400,360 |
+10,216 |
Wheat(CBOT) |
Sep15 |
150812 |
507.25 |
514.75 |
484.00 |
492.25 |
-15.00 |
89,220 |
164,007 |
-8,396 |
Dec15 |
150812 |
512.50 |
519.50 |
488.25 |
497.25 |
-15.00 |
65,568 |
165,659 |
+7,185 |
Mar16 |
150812 |
519.25 |
526.25 |
495.75 |
503.75 |
-15.75 |
11,010 |
52,164 |
+1,381 |
May16 |
150812 |
525.25 |
530.75 |
504.00 |
509.00 |
-15.75 |
2,854 |
14,484 |
+505 |
Jul16 |
150812 |
525.25 |
534.00 |
504.50 |
512.50 |
-15.50 |
4,554 |
24,830 |
+1,857 |
Sep16 |
150812 |
534.00 |
542.75 |
518.50 |
521.50 |
-15.75 |
89 |
1,134 |
+48 |
Total Volume and Open Interest |
173,507 |
425,702 |
+2,625 |
Wheat(KCBT) |
Sep15 |
150812 |
488.00 |
493.00 |
469.25 |
475.25 |
-12.75 |
14,735 |
92,052 |
-3,357 |
Dec15 |
150812 |
509.50 |
514.25 |
491.00 |
496.50 |
-13.00 |
11,645 |
61,628 |
+1,956 |
Mar16 |
150812 |
522.75 |
528.50 |
505.50 |
511.00 |
-12.75 |
1,554 |
23,646 |
+301 |
May16 |
150812 |
535.00 |
538.25 |
517.25 |
521.50 |
-12.50 |
342 |
6,292 |
+183 |
Jul16 |
150812 |
540.75 |
547.50 |
529.00 |
531.50 |
-12.00 |
446 |
13,777 |
-18 |
Sep16 |
150812 |
550.25 |
550.25 |
541.00 |
546.00 |
-11.50 |
272 |
1,327 |
+5 |
Total Volume and Open Interest |
29,230 |
199,969 |
-850 |
Wheat(MGE) |
Sep15 |
150812 |
519.00 |
523.25 |
505.25 |
509.50 |
-9.75 |
6,009 |
22,408 |
-879 |
Dec15 |
150812 |
535.25 |
539.75 |
521.25 |
525.75 |
-9.50 |
2,567 |
21,055 |
+289 |
Mar16 |
150812 |
551.50 |
556.00 |
538.50 |
542.50 |
-9.25 |
393 |
10,735 |
+47 |
May16 |
150812 |
565.00 |
567.00 |
550.00 |
554.00 |
-9.00 |
109 |
4,445 |
+2 |
Jul16 |
150812 |
577.25 |
577.75 |
561.00 |
564.75 |
-8.50 |
92 |
3,007 |
+15 |
Total Volume and Open Interest |
9,203 |
62,619 |
-548 |
Oats(CBOT) |
Sep15 |
150812 |
226.75 |
230.75 |
223.00 |
226.75 |
unch |
428 |
1,340 |
+6 |
Dec15 |
150812 |
239.75 |
244.00 |
235.00 |
239.75 |
-0.25 |
776 |
6,281 |
+37 |
Mar16 |
150812 |
253.00 |
254.75 |
250.00 |
252.00 |
+0.25 |
36 |
574 |
+13 |
May16 |
150812 |
256.00 |
260.50 |
256.00 |
258.50 |
+0.25 |
3 |
4 |
+1 |
Total Volume and Open Interest |
1,243 |
8,199 |
+57 |
Rough Rice(CBOT) |
Sep15 |
150812 |
11.69 |
11.94 |
11.53 |
11.71 |
-0.08 |
1,058 |
6,433 |
-15 |
Nov15 |
150812 |
11.99 |
12.20 |
11.82 |
11.99 |
-0.08 |
468 |
2,711 |
+227 |
Jan16 |
150812 |
12.30 |
12.46 |
12.20 |
12.28 |
-0.08 |
28 |
1,037 |
+1 |
Mar16 |
150812 |
12.48 |
12.48 |
12.48 |
12.48 |
-0.08 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,554 |
10,193 |
+213 |
Live Cattle(CME) |
Aug15 |
150812 |
150.325 |
150.400 |
147.630 |
148.700 |
-1.485 |
6,726 |
15,003 |
-3,477 |
Oct15 |
150812 |
149.285 |
149.300 |
146.200 |
146.600 |
-2.550 |
16,845 |
103,908 |
-181 |
Dec15 |
150812 |
150.800 |
150.880 |
148.200 |
148.800 |
-1.830 |
9,220 |
52,993 |
+666 |
Feb16 |
150812 |
150.000 |
150.235 |
147.800 |
148.500 |
-1.435 |
5,128 |
28,913 |
-468 |
Apr16 |
150812 |
148.735 |
149.035 |
146.700 |
147.485 |
-1.050 |
2,773 |
19,745 |
+1,005 |
Jun16 |
150812 |
141.250 |
141.435 |
139.285 |
139.950 |
-1.150 |
1,001 |
6,998 |
+67 |
Total Volume and Open Interest |
41,825 |
229,657 |
-2,392 |
Feeder Cattle(CME) |
Aug15 |
150812 |
214.380 |
216.000 |
213.000 |
213.880 |
-0.200 |
2,913 |
10,702 |
-983 |
Sep15 |
150812 |
210.735 |
212.880 |
209.150 |
210.080 |
-0.355 |
2,160 |
7,460 |
-192 |
Oct15 |
150812 |
208.350 |
210.735 |
207.000 |
208.035 |
-0.150 |
3,573 |
11,715 |
+720 |
Nov15 |
150812 |
206.485 |
208.650 |
205.150 |
206.035 |
-0.065 |
1,037 |
5,404 |
+108 |
Jan16 |
150812 |
201.080 |
202.785 |
199.050 |
200.050 |
-0.550 |
425 |
4,459 |
-11 |
Mar16 |
150812 |
198.830 |
199.935 |
196.485 |
197.185 |
-0.815 |
122 |
1,756 |
+22 |
Apr16 |
150812 |
198.100 |
200.000 |
197.235 |
197.580 |
-0.750 |
20 |
350 |
+11 |
Total Volume and Open Interest |
10,264 |
42,180 |
-318 |
Lean Hogs(CME) |
Aug15 |
150812 |
77.580 |
78.430 |
77.300 |
77.850 |
+1.125 |
7,012 |
11,225 |
-1,116 |
Oct15 |
150812 |
62.880 |
64.100 |
62.850 |
63.380 |
+1.030 |
14,965 |
87,564 |
-569 |
Dec15 |
150812 |
59.850 |
61.150 |
59.735 |
60.100 |
+0.700 |
6,495 |
50,569 |
+180 |
Feb16 |
150812 |
65.725 |
66.800 |
64.975 |
65.350 |
+0.125 |
4,204 |
26,451 |
-3 |
Apr16 |
150812 |
71.330 |
71.975 |
69.850 |
70.475 |
-0.500 |
2,258 |
19,245 |
+733 |
May16 |
150812 |
75.580 |
76.600 |
75.500 |
75.580 |
-0.500 |
6 |
304 |
+5 |
Jun16 |
150812 |
79.800 |
80.250 |
78.250 |
78.975 |
-0.775 |
483 |
6,985 |
+134 |
Jul16 |
150812 |
78.800 |
79.300 |
77.400 |
77.800 |
-0.900 |
51 |
1,063 |
+13 |
Total Volume and Open Interest |
35,507 |
204,672 |
-598 |
Class III Milk(CME) |
Aug15 |
150812 |
16.43 |
16.46 |
16.40 |
16.44 |
unch |
103 |
4,466 |
-6 |
Sep15 |
150812 |
16.58 |
16.63 |
16.50 |
16.63 |
+0.01 |
171 |
4,653 |
+2 |
Oct15 |
150812 |
16.56 |
16.58 |
16.50 |
16.57 |
+0.01 |
115 |
4,194 |
+25 |
Nov15 |
150812 |
16.29 |
16.32 |
16.23 |
16.28 |
-0.01 |
10 |
3,762 |
+1 |
Dec15 |
150812 |
15.96 |
15.99 |
15.92 |
15.94 |
-0.05 |
14 |
3,466 |
-3 |
Jan16 |
150812 |
15.46 |
15.46 |
15.43 |
15.44 |
-0.07 |
5 |
1,213 |
+4 |
Feb16 |
150812 |
15.34 |
15.41 |
15.28 |
15.34 |
-0.06 |
8 |
1,143 |
+7 |
Mar16 |
150812 |
15.33 |
15.37 |
15.22 |
15.28 |
-0.06 |
2 |
1,060 |
+2 |
Apr16 |
150812 |
15.46 |
15.46 |
15.28 |
15.38 |
-0.06 |
0 |
788 |
+0 |
May16 |
150812 |
15.75 |
15.75 |
15.66 |
15.75 |
-0.03 |
2 |
761 |
+2 |
Jun16 |
150812 |
16.09 |
16.09 |
15.99 |
16.05 |
-0.04 |
8 |
570 |
+2 |
Jul16 |
150812 |
16.41 |
16.41 |
16.28 |
16.38 |
-0.03 |
4 |
445 |
+4 |
Aug16 |
150812 |
16.70 |
16.70 |
16.55 |
16.64 |
-0.06 |
6 |
349 |
+6 |
Total Volume and Open Interest |
453 |
28,223 |
+48 |
Cocoa(ICE) |
Sep15 |
150812 |
3076 |
3087 |
3019 |
3035 |
-47 |
16,263 |
30,445 |
-7,203 |
Dec15 |
150812 |
3083 |
3103 |
3038 |
3052 |
-44 |
24,074 |
83,455 |
+2,588 |
Mar16 |
150812 |
3097 |
3107 |
3045 |
3058 |
-44 |
6,105 |
43,120 |
+1,566 |
May16 |
150812 |
3084 |
3104 |
3048 |
3061 |
-43 |
1,588 |
11,537 |
+447 |
Jul16 |
150812 |
3083 |
3101 |
3047 |
3059 |
-43 |
638 |
8,061 |
-47 |
Sep16 |
150812 |
3090 |
3094 |
3051 |
3060 |
-43 |
198 |
1,944 |
+80 |
Dec16 |
150812 |
3083 |
3084 |
3039 |
3053 |
-45 |
119 |
3,477 |
+24 |
Total Volume and Open Interest |
48,998 |
183,810 |
-2,545 |
Coffee "C"(ICE) |
Sep15 |
150812 |
137.25 |
138.05 |
131.40 |
131.85 |
-5.35 |
40,687 |
69,013 |
-7,651 |
Dec15 |
150812 |
140.35 |
141.15 |
134.80 |
135.25 |
-5.10 |
30,123 |
74,100 |
+6,501 |
Mar16 |
150812 |
143.90 |
144.20 |
138.20 |
138.55 |
-5.10 |
2,875 |
21,285 |
+563 |
May16 |
150812 |
145.80 |
146.15 |
140.30 |
140.70 |
-5.05 |
740 |
11,932 |
+140 |
Jul16 |
150812 |
148.00 |
148.15 |
142.40 |
142.75 |
-5.05 |
423 |
3,984 |
-3 |
Sep16 |
150812 |
149.70 |
149.95 |
144.25 |
144.60 |
-5.00 |
354 |
3,974 |
-81 |
Total Volume and Open Interest |
75,691 |
192,695 |
-415 |
Orange Juice(ICE) |
Sep15 |
150812 |
131.40 |
132.50 |
130.65 |
132.20 |
+0.80 |
1,336 |
6,751 |
-488 |
Nov15 |
150812 |
131.80 |
132.75 |
131.35 |
132.60 |
+0.70 |
334 |
5,450 |
+154 |
Jan16 |
150812 |
133.25 |
133.95 |
133.25 |
133.95 |
+0.65 |
47 |
744 |
-3 |
Mar16 |
150812 |
135.50 |
135.75 |
135.50 |
135.75 |
+1.00 |
33 |
327 |
+20 |
May16 |
150812 |
137.55 |
137.55 |
137.55 |
137.55 |
+0.80 |
10 |
10 |
+9 |
Jul16 |
150812 |
138.65 |
138.65 |
138.65 |
138.65 |
+0.80 |
|
|
|
Total Volume and Open Interest |
1,760 |
13,282 |
-308 |
Sugar #11(ICE) |
Oct15 |
150812 |
10.66 |
10.73 |
10.44 |
10.54 |
-0.08 |
59,197 |
445,495 |
-4,724 |
Mar16 |
150812 |
11.85 |
11.92 |
11.65 |
11.74 |
-0.11 |
28,395 |
224,967 |
+1,914 |
May16 |
150812 |
12.04 |
12.10 |
11.83 |
11.93 |
-0.10 |
12,068 |
54,727 |
+3,976 |
Jul16 |
150812 |
12.13 |
12.18 |
11.93 |
12.03 |
-0.09 |
4,091 |
42,849 |
-396 |
Oct16 |
150812 |
12.38 |
12.42 |
12.18 |
12.27 |
-0.09 |
1,731 |
34,677 |
-456 |
Mar17 |
150812 |
12.95 |
12.99 |
12.79 |
12.88 |
-0.05 |
456 |
16,685 |
+127 |
May17 |
150812 |
13.10 |
13.14 |
12.96 |
13.04 |
-0.04 |
91 |
3,147 |
+18 |
Jul17 |
150812 |
13.23 |
13.28 |
13.11 |
13.17 |
-0.03 |
69 |
3,211 |
+25 |
Total Volume and Open Interest |
106,159 |
831,014 |
+495 |
London Cocoa(LCE) |
Sep15 |
150812 |
2047 |
2050 |
2007 |
2013 |
-36 |
4,977 |
59,870 |
-1,444 |
Dec15 |
150812 |
2069 |
2070 |
2029 |
2035 |
-34 |
9,337 |
71,893 |
-735 |
Mar16 |
150812 |
2057 |
2059 |
2020 |
2025 |
-33 |
4,542 |
67,958 |
+443 |
May16 |
150812 |
2056 |
2056 |
2017 |
2023 |
-33 |
1,905 |
19,822 |
-192 |
Jul16 |
150812 |
2051 |
2051 |
2018 |
2020 |
-32 |
521 |
25,453 |
-137 |
Sep16 |
150812 |
2036 |
2044 |
2013 |
2015 |
-31 |
134 |
17,872 |
+23 |
Dec16 |
150812 |
2024 |
2024 |
2000 |
2002 |
-31 |
4 |
2,424 |
-4 |
Total Volume and Open Interest |
21,420 |
268,419 |
-2,046 |
London Sugar(LCE) |
Oct15 |
150812 |
353.80 |
355.10 |
348.20 |
350.10 |
-2.50 |
6,179 |
35,052 |
-1,704 |
Dec15 |
150812 |
345.70 |
347.00 |
341.00 |
342.80 |
-2.50 |
2,875 |
19,970 |
+312 |
Mar16 |
150812 |
341.60 |
342.90 |
337.60 |
339.40 |
-2.20 |
1,447 |
19,343 |
+558 |
May16 |
150812 |
345.30 |
346.40 |
341.40 |
343.00 |
-2.10 |
320 |
6,102 |
+23 |
Aug16 |
150812 |
349.40 |
349.90 |
345.30 |
346.90 |
-2.00 |
114 |
3,078 |
+0 |
Total Volume and Open Interest |
10,981 |
86,045 |
-781 |
Cotton(ICE) |
Oct15 |
150812 |
62.71 |
65.71 |
61.77 |
65.71 |
+3.00 |
32 |
220 |
+1 |
Dec15 |
150812 |
61.80 |
64.82 |
61.20 |
64.69 |
+2.87 |
20,568 |
139,770 |
-837 |
Mar16 |
150812 |
61.80 |
64.60 |
61.19 |
64.09 |
+2.26 |
2,851 |
33,341 |
+573 |
May16 |
150812 |
62.26 |
64.65 |
61.50 |
64.24 |
+1.92 |
548 |
3,273 |
+212 |
Jul16 |
150812 |
62.65 |
65.20 |
61.85 |
64.34 |
+1.57 |
260 |
4,337 |
+58 |
Oct16 |
150812 |
64.27 |
64.27 |
64.27 |
64.27 |
+1.44 |
0 |
5 |
+0 |
Total Volume and Open Interest |
24,374 |
184,052 |
+74 |
Lumber(CME) |
Sep15 |
150812 |
251.0 |
254.7 |
249.5 |
253.2 |
+3.1 |
284 |
3,441 |
-160 |
Nov15 |
150812 |
247.2 |
251.3 |
245.7 |
249.8 |
+4.0 |
185 |
1,900 |
+39 |
Jan16 |
150812 |
257.5 |
260.0 |
257.0 |
259.7 |
+3.3 |
3 |
355 |
+2 |
Mar16 |
150812 |
267.5 |
269.9 |
267.5 |
269.9 |
+3.5 |
0 |
29 |
+0 |
Total Volume and Open Interest |
472 |
5,730 |
-119 |
Crude Oil(NYM) |
Sep15 |
150812 |
43.27 |
43.87 |
42.80 |
43.30 |
+0.22 |
491,433 |
304,576 |
-79,916 |
Oct15 |
150812 |
44.08 |
44.64 |
43.55 |
44.01 |
+0.14 |
257,563 |
302,151 |
+17,676 |
Nov15 |
150812 |
45.00 |
45.54 |
44.46 |
45.04 |
+0.21 |
109,023 |
141,294 |
+13,679 |
Dec15 |
150812 |
45.71 |
46.36 |
45.27 |
45.94 |
+0.26 |
109,693 |
208,571 |
-8,857 |
Jan16 |
150812 |
46.41 |
47.13 |
46.05 |
46.78 |
+0.29 |
39,048 |
90,173 |
+714 |
Feb16 |
150812 |
47.00 |
47.87 |
46.83 |
47.55 |
+0.33 |
16,019 |
42,844 |
+203 |
Mar16 |
150812 |
47.70 |
48.55 |
47.49 |
48.28 |
+0.38 |
21,464 |
71,665 |
+524 |
Apr16 |
150812 |
48.58 |
49.19 |
48.08 |
48.96 |
+0.43 |
7,581 |
25,635 |
+333 |
May16 |
150812 |
49.04 |
49.84 |
48.64 |
49.55 |
+0.47 |
4,969 |
22,332 |
-497 |
Jun16 |
150812 |
49.36 |
50.33 |
49.15 |
50.05 |
+0.49 |
22,692 |
90,458 |
-477 |
Jul16 |
150812 |
50.50 |
50.50 |
50.23 |
50.46 |
+0.50 |
3,014 |
19,822 |
+897 |
Aug16 |
150812 |
50.17 |
50.93 |
50.17 |
50.87 |
+0.51 |
1,321 |
16,812 |
+177 |
Sep16 |
150812 |
51.30 |
51.30 |
50.73 |
51.30 |
+0.51 |
3,062 |
39,186 |
+894 |
Oct16 |
150812 |
51.74 |
51.74 |
51.19 |
51.74 |
+0.51 |
708 |
15,823 |
+136 |
Nov16 |
150812 |
52.19 |
52.19 |
51.62 |
52.19 |
+0.51 |
687 |
16,444 |
+105 |
Dec16 |
150812 |
51.95 |
52.94 |
51.73 |
52.65 |
+0.51 |
23,269 |
126,559 |
+693 |
Total Volume and Open Interest |
1,119,958 |
1,681,783 |
-53,597 |
e-miNY Crude Oil(NYM) |
Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
Sep15 |
150812 |
43.275 |
43.875 |
42.775 |
43.300 |
+0.225 |
6,990 |
2,699 |
-389 |
Oct15 |
150812 |
43.950 |
44.625 |
43.575 |
44.000 |
+0.125 |
642 |
3,022 |
+46 |
Nov15 |
150812 |
44.575 |
45.425 |
44.500 |
45.050 |
+0.225 |
209 |
1,171 |
+45 |
Dec15 |
150812 |
45.475 |
46.150 |
45.475 |
45.950 |
+0.275 |
89 |
1,326 |
+23 |
Jan16 |
150812 |
46.600 |
46.900 |
46.600 |
46.775 |
+0.275 |
2 |
24 |
+2 |
Feb16 |
150812 |
47.450 |
47.550 |
47.450 |
47.550 |
+0.325 |
0 |
27 |
+0 |
Mar16 |
150812 |
48.275 |
48.275 |
48.275 |
48.275 |
+0.375 |
0 |
17 |
+0 |
Apr16 |
150812 |
48.950 |
48.950 |
48.950 |
48.950 |
+0.425 |
0 |
2 |
+0 |
May16 |
150812 |
49.550 |
49.550 |
49.550 |
49.550 |
+0.475 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,937 |
8,379 |
-272 |
NY Harbor ULSD(NYM) |
Sep15 |
150812 |
156.02 |
159.78 |
155.08 |
158.69 |
+2.40 |
67,683 |
86,109 |
-7,155 |
Oct15 |
150812 |
156.68 |
160.60 |
156.00 |
159.61 |
+2.36 |
39,049 |
66,161 |
+3,161 |
Nov15 |
150812 |
158.25 |
161.67 |
157.44 |
160.86 |
+2.27 |
25,515 |
50,283 |
+1,288 |
Dec15 |
150812 |
160.43 |
162.99 |
158.81 |
162.12 |
+2.14 |
18,614 |
59,844 |
+1,195 |
Jan16 |
150812 |
160.65 |
164.15 |
160.21 |
163.44 |
+2.01 |
11,071 |
33,034 |
+430 |
Feb16 |
150812 |
162.44 |
164.87 |
161.09 |
164.27 |
+2.02 |
4,244 |
22,060 |
+1,043 |
Mar16 |
150812 |
162.14 |
164.60 |
160.84 |
164.15 |
+2.09 |
3,654 |
26,098 |
+530 |
Apr16 |
150812 |
163.10 |
163.93 |
162.39 |
163.53 |
+2.09 |
1,588 |
12,321 |
+251 |
May16 |
150812 |
162.85 |
164.08 |
162.85 |
163.97 |
+1.99 |
902 |
6,437 |
-10 |
Jun16 |
150812 |
163.97 |
165.55 |
161.85 |
164.83 |
+1.88 |
3,291 |
21,266 |
-1,293 |
Jul16 |
150812 |
165.13 |
166.40 |
165.13 |
166.25 |
+1.82 |
58 |
3,937 |
+5 |
Aug16 |
150812 |
166.62 |
167.85 |
166.09 |
167.73 |
+1.79 |
92 |
3,775 |
+4 |
Sep16 |
150812 |
168.50 |
169.45 |
168.50 |
169.45 |
+1.81 |
126 |
3,456 |
+60 |
Oct16 |
150812 |
171.00 |
171.05 |
170.75 |
171.05 |
+1.84 |
50 |
2,315 |
+11 |
Total Volume and Open Interest |
177,082 |
421,807 |
-203 |
RBOB Gasoline(NYM) |
Sep15 |
150812 |
169.70 |
177.25 |
169.00 |
176.35 |
+6.98 |
62,617 |
90,406 |
-5,318 |
Oct15 |
150812 |
150.40 |
156.26 |
149.81 |
155.65 |
+5.19 |
44,397 |
79,134 |
+5,745 |
Nov15 |
150812 |
144.31 |
148.54 |
143.41 |
148.04 |
+3.92 |
21,316 |
48,969 |
+2,813 |
Dec15 |
150812 |
140.75 |
144.25 |
139.70 |
143.30 |
+2.86 |
15,837 |
50,493 |
+1,456 |
Jan16 |
150812 |
140.69 |
143.30 |
139.07 |
142.37 |
+2.49 |
7,158 |
25,132 |
+1,480 |
Feb16 |
150812 |
142.16 |
143.99 |
141.10 |
143.30 |
+2.27 |
3,360 |
9,826 |
+87 |
Mar16 |
150812 |
143.25 |
145.81 |
142.63 |
145.20 |
+2.01 |
1,555 |
14,701 |
-1 |
Apr16 |
150812 |
165.15 |
167.03 |
165.00 |
166.58 |
+1.92 |
632 |
10,535 |
+101 |
May16 |
150812 |
165.93 |
167.76 |
165.93 |
167.52 |
+1.88 |
488 |
9,294 |
+45 |
Jun16 |
150812 |
165.47 |
167.76 |
164.49 |
167.32 |
+1.84 |
700 |
15,336 |
+88 |
Total Volume and Open Interest |
158,812 |
380,785 |
+6,475 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150812 |
176.35 |
176.35 |
176.35 |
176.35 |
+6.98 |
1 |
1 |
+0 |
Oct15 |
150812 |
155.65 |
155.65 |
155.65 |
155.65 |
+5.19 |
|
|
|
Nov15 |
150812 |
148.04 |
148.04 |
148.04 |
148.04 |
+3.92 |
|
|
|
Dec15 |
150812 |
143.30 |
143.30 |
143.30 |
143.30 |
+2.86 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Sep15 |
150812 |
2.858 |
2.934 |
2.852 |
2.931 |
+0.087 |
132,721 |
187,833 |
-23,461 |
Oct15 |
150812 |
2.886 |
2.959 |
2.880 |
2.956 |
+0.085 |
71,077 |
169,065 |
+5,331 |
Nov15 |
150812 |
2.982 |
3.052 |
2.982 |
3.049 |
+0.076 |
61,182 |
133,373 |
+9,215 |
Dec15 |
150812 |
3.136 |
3.195 |
3.135 |
3.193 |
+0.065 |
23,639 |
77,106 |
+1,014 |
Jan16 |
150812 |
3.237 |
3.291 |
3.237 |
3.288 |
+0.059 |
22,705 |
103,141 |
+2,438 |
Feb16 |
150812 |
3.231 |
3.280 |
3.230 |
3.279 |
+0.057 |
5,372 |
21,181 |
+567 |
Mar16 |
150812 |
3.196 |
3.233 |
3.183 |
3.231 |
+0.056 |
8,114 |
53,737 |
+1,771 |
Apr16 |
150812 |
3.010 |
3.047 |
3.005 |
3.047 |
+0.047 |
9,064 |
53,356 |
+763 |
May16 |
150812 |
3.005 |
3.035 |
3.005 |
3.035 |
+0.042 |
1,945 |
20,791 |
-99 |
Jun16 |
150812 |
3.023 |
3.059 |
3.023 |
3.059 |
+0.042 |
319 |
16,961 |
+45 |
Jul16 |
150812 |
3.058 |
3.088 |
3.058 |
3.088 |
+0.041 |
207 |
15,917 |
-22 |
Aug16 |
150812 |
3.072 |
3.096 |
3.068 |
3.096 |
+0.041 |
387 |
15,508 |
+78 |
Sep16 |
150812 |
3.066 |
3.088 |
3.061 |
3.088 |
+0.041 |
205 |
7,559 |
+71 |
Oct16 |
150812 |
3.092 |
3.121 |
3.092 |
3.121 |
+0.041 |
895 |
19,636 |
+392 |
Nov16 |
150812 |
3.170 |
3.192 |
3.169 |
3.192 |
+0.039 |
66 |
5,598 |
-6 |
Dec16 |
150812 |
3.324 |
3.343 |
3.324 |
3.343 |
+0.029 |
31 |
8,825 |
-93 |
Total Volume and Open Interest |
338,456 |
962,323 |
-2,298 |
Brent Crude Oil(ICE) |
Sep15 |
150812 |
49.38 |
50.01 |
48.72 |
49.66 |
+0.48 |
208,257 |
182,912 |
-24,782 |
Oct15 |
150812 |
49.81 |
50.53 |
49.28 |
50.18 |
+0.47 |
182,847 |
322,976 |
-4,325 |
Nov15 |
150812 |
50.65 |
51.29 |
50.07 |
50.95 |
+0.45 |
68,668 |
199,147 |
+12,571 |
Dec15 |
150812 |
51.44 |
52.06 |
50.85 |
51.73 |
+0.44 |
110,408 |
250,205 |
+54 |
Jan16 |
150812 |
52.16 |
52.80 |
51.60 |
52.49 |
+0.44 |
22,914 |
95,138 |
+1,394 |
Feb16 |
150812 |
52.87 |
53.55 |
52.32 |
53.23 |
+0.45 |
19,618 |
88,878 |
+3,083 |
Mar16 |
150812 |
53.47 |
54.15 |
52.94 |
53.86 |
+0.46 |
33,467 |
104,974 |
+5,285 |
Apr16 |
150812 |
53.82 |
54.79 |
53.63 |
54.50 |
+0.47 |
14,338 |
59,532 |
+1,503 |
May16 |
150812 |
54.21 |
55.38 |
54.21 |
55.09 |
+0.47 |
7,560 |
42,518 |
+1,203 |
Jun16 |
150812 |
54.93 |
55.95 |
54.69 |
55.64 |
+0.47 |
34,308 |
98,421 |
-1,888 |
Jul16 |
150812 |
56.15 |
56.15 |
56.15 |
56.15 |
+0.48 |
3,651 |
26,542 |
+1,333 |
Aug16 |
150812 |
56.61 |
56.61 |
56.61 |
56.61 |
+0.48 |
1,814 |
24,448 |
+483 |
Sep16 |
150812 |
57.08 |
57.08 |
57.06 |
57.06 |
+0.48 |
6,897 |
36,828 |
+1,537 |
Oct16 |
150812 |
57.49 |
57.49 |
57.49 |
57.49 |
+0.48 |
1,403 |
17,708 |
+456 |
Total Volume and Open Interest |
771,988 |
1,915,563 |
+427 |
Gas Oil(ICE) |
Aug15 |
150812 |
472.75 |
482.50 |
469.50 |
469.50 |
unch |
43,705 |
25,089 |
-16,783 |
Sep15 |
150812 |
477.25 |
486.25 |
472.50 |
477.75 |
+6.50 |
102,036 |
173,279 |
-1,481 |
Oct15 |
150812 |
478.00 |
490.00 |
477.25 |
482.00 |
+6.00 |
69,846 |
142,690 |
+1,239 |
Nov15 |
150812 |
479.50 |
491.50 |
479.25 |
484.00 |
+6.00 |
33,394 |
74,374 |
-1,101 |
Dec15 |
150812 |
484.25 |
493.25 |
481.25 |
486.00 |
+6.00 |
58,994 |
103,921 |
+3,705 |
Jan16 |
150812 |
485.25 |
496.50 |
485.25 |
489.25 |
+5.50 |
15,009 |
35,491 |
+1,912 |
Feb16 |
150812 |
490.50 |
500.25 |
490.00 |
493.00 |
+5.25 |
8,732 |
23,704 |
+163 |
Mar16 |
150812 |
493.25 |
503.00 |
492.50 |
496.00 |
+5.00 |
7,716 |
29,448 |
-810 |
Apr16 |
150812 |
496.00 |
504.25 |
495.75 |
498.75 |
+4.75 |
4,944 |
19,188 |
+462 |
May16 |
150812 |
500.00 |
509.00 |
499.75 |
502.50 |
+4.50 |
4,222 |
11,235 |
+30 |
Total Volume and Open Interest |
395,567 |
803,642 |
-11,880 |
Ethanol(CBOT) |
Sep15 |
150812 |
1.473 |
1.505 |
1.430 |
1.432 |
-0.031 |
158 |
1,521 |
-13 |
Oct15 |
150812 |
1.475 |
1.494 |
1.430 |
1.430 |
-0.027 |
16 |
801 |
-6 |
Nov15 |
150812 |
1.465 |
1.467 |
1.420 |
1.420 |
-0.027 |
0 |
496 |
+0 |
Dec15 |
150812 |
1.455 |
1.460 |
1.399 |
1.405 |
-0.035 |
2 |
1,121 |
-24 |
Jan16 |
150812 |
1.391 |
1.445 |
1.387 |
1.391 |
-0.035 |
0 |
590 |
+0 |
Feb16 |
150812 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.035 |
18 |
241 |
+14 |
Mar16 |
150812 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.035 |
188 |
475 |
+155 |
Apr16 |
150812 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.035 |
126 |
327 |
+0 |
Total Volume and Open Interest |
508 |
5,588 |
+126 |
WTI Crude Oil(ICE) |
Sep15 |
150812 |
43.48 |
43.85 |
42.82 |
43.30 |
+0.22 |
74,480 |
62,934 |
-7,454 |
Oct15 |
150812 |
44.16 |
44.63 |
43.56 |
44.01 |
+0.14 |
60,876 |
59,875 |
+6,381 |
Nov15 |
150812 |
44.75 |
45.54 |
44.47 |
45.04 |
+0.21 |
34,250 |
30,758 |
+1,293 |
Dec15 |
150812 |
45.36 |
46.36 |
45.31 |
45.94 |
+0.26 |
44,317 |
93,555 |
-4,389 |
Jan16 |
150812 |
46.71 |
47.02 |
46.30 |
46.78 |
+0.29 |
13,489 |
15,252 |
+1,589 |
Feb16 |
150812 |
47.42 |
47.81 |
47.17 |
47.55 |
+0.33 |
4,212 |
4,351 |
-403 |
Mar16 |
150812 |
48.09 |
48.54 |
48.03 |
48.28 |
+0.38 |
3,825 |
15,031 |
-374 |
Apr16 |
150812 |
48.82 |
49.05 |
48.82 |
48.96 |
+0.43 |
1,485 |
4,167 |
-206 |
May16 |
150812 |
49.80 |
49.80 |
49.55 |
49.55 |
+0.47 |
515 |
3,482 |
+71 |
Jun16 |
150812 |
50.09 |
50.33 |
49.66 |
50.05 |
+0.49 |
2,000 |
27,314 |
+131 |
Jul16 |
150812 |
50.46 |
50.46 |
50.46 |
50.46 |
+0.50 |
259 |
1,684 |
+135 |
Aug16 |
150812 |
50.87 |
50.87 |
50.87 |
50.87 |
+0.51 |
30 |
2,073 |
-5 |
Sep16 |
150812 |
51.30 |
51.30 |
51.30 |
51.30 |
+0.51 |
58 |
3,715 |
-19 |
Oct16 |
150812 |
51.74 |
51.74 |
51.74 |
51.74 |
+0.51 |
35 |
1,181 |
-7 |
Nov16 |
150812 |
52.19 |
52.19 |
52.19 |
52.19 |
+0.51 |
15 |
1,370 |
+9 |
Dec16 |
150812 |
52.41 |
52.91 |
52.21 |
52.65 |
+0.51 |
4,143 |
51,907 |
+928 |
Total Volume and Open Interest |
244,689 |
420,686 |
-2,166 |
US Dollar Index(ICE) |
Sep15 |
150812 |
97.235 |
97.375 |
95.945 |
96.295 |
-1.040 |
34,738 |
94,803 |
-1,277 |
Dec15 |
150812 |
97.495 |
97.700 |
96.275 |
96.610 |
-1.052 |
1,313 |
6,498 |
+320 |
Mar16 |
150812 |
97.780 |
97.780 |
96.590 |
96.880 |
-1.043 |
4 |
420 |
+1 |
Total Volume and Open Interest |
36,059 |
101,807 |
-954 |
Australian Dollar(CME) |
Sep15 |
150812 |
72.93 |
73.75 |
72.01 |
73.63 |
+0.86 |
76,959 |
159,195 |
-4,417 |
Dec15 |
150812 |
72.62 |
73.39 |
71.71 |
73.28 |
+0.85 |
193 |
844 |
+56 |
Mar16 |
150812 |
72.98 |
72.98 |
71.57 |
72.98 |
+0.86 |
0 |
20 |
+0 |
Total Volume and Open Interest |
77,152 |
160,068 |
-4,361 |
British Pound(CME) |
Sep15 |
150812 |
155.70 |
156.57 |
155.31 |
156.10 |
+0.53 |
90,497 |
160,674 |
-7,342 |
Dec15 |
150812 |
155.68 |
156.48 |
155.24 |
156.03 |
+0.53 |
51 |
1,074 |
+1 |
Mar16 |
150812 |
155.98 |
156.24 |
155.43 |
155.98 |
+0.53 |
0 |
32 |
+0 |
Total Volume and Open Interest |
90,548 |
161,802 |
-7,341 |
Canadian Dollar(CME) |
Sep15 |
150812 |
76.25 |
77.20 |
75.99 |
76.95 |
+0.79 |
58,527 |
164,002 |
-1,697 |
Dec15 |
150812 |
76.26 |
77.16 |
75.98 |
76.93 |
+0.79 |
299 |
6,127 |
+118 |
Mar16 |
150812 |
76.10 |
77.15 |
76.06 |
76.93 |
+0.79 |
15 |
895 |
+0 |
Jun16 |
150812 |
77.11 |
77.11 |
76.95 |
76.95 |
+0.78 |
0 |
157 |
+0 |
Total Volume and Open Interest |
58,841 |
171,245 |
-1,579 |
Japanese Yen(CME) |
Sep15 |
150812 |
79.94 |
80.81 |
79.85 |
80.57 |
+0.65 |
92,980 |
257,934 |
-2,876 |
Dec15 |
150812 |
80.11 |
80.92 |
79.97 |
80.69 |
+0.64 |
2,477 |
3,644 |
+833 |
Mar16 |
150812 |
80.17 |
81.11 |
80.17 |
80.89 |
+0.64 |
24 |
103 |
+16 |
Total Volume and Open Interest |
95,481 |
261,786 |
-2,027 |
Swiss Franc(CME) |
Sep15 |
150812 |
101.26 |
103.46 |
101.21 |
102.75 |
+1.57 |
15,918 |
42,010 |
+851 |
Dec15 |
150812 |
101.60 |
103.77 |
101.60 |
103.09 |
+1.58 |
22 |
807 |
+2 |
Mar16 |
150812 |
103.51 |
103.98 |
103.51 |
103.51 |
+1.58 |
0 |
19 |
+0 |
Total Volume and Open Interest |
15,940 |
42,841 |
+853 |
EuroFX(CME) |
Sep15 |
150812 |
110.46 |
112.20 |
110.28 |
111.74 |
+1.39 |
166,160 |
353,550 |
-4,841 |
Dec15 |
150812 |
110.65 |
112.35 |
110.46 |
111.90 |
+1.38 |
963 |
9,891 |
+318 |
Mar16 |
150812 |
111.30 |
112.53 |
111.30 |
112.13 |
+1.39 |
123 |
707 |
+69 |
Total Volume and Open Interest |
167,247 |
364,345 |
-4,453 |
Mexican Peso(CME) |
Aug15 |
150812 |
613.50 |
613.50 |
613.50 |
613.50 |
+0.75 |
0 |
3 |
+0 |
Sep15 |
150812 |
611.75 |
616.62 |
608.50 |
612.25 |
+0.75 |
35,436 |
120,303 |
-7,308 |
Total Volume and Open Interest |
35,571 |
173,305 |
-7,272 |
Brazilian Real(CME) |
Sep15 |
150812 |
282.40 |
287.15 |
280.00 |
285.80 |
+2.45 |
1,079 |
13,975 |
+442 |
Oct15 |
150812 |
275.50 |
283.75 |
275.50 |
283.00 |
+2.45 |
87 |
71 |
-2 |
Nov15 |
150812 |
280.40 |
280.70 |
280.40 |
280.40 |
+2.60 |
0 |
25 |
+0 |
Dec15 |
150812 |
278.00 |
278.30 |
277.60 |
277.60 |
+2.50 |
110 |
3,732 |
+100 |
Total Volume and Open Interest |
1,276 |
23,528 |
+540 |
30-Year T-Bonds(CBOT) |
Sep15 |
150812 |
158~230 |
160~220 |
158~040 |
158~200 |
-0~060 |
201,260 |
521,601 |
-2,036 |
Dec15 |
150812 |
157~110 |
159~050 |
156~210 |
157~050 |
-0~060 |
1,385 |
4,703 |
+358 |
Mar16 |
150812 |
155~250 |
155~250 |
155~250 |
155~250 |
-0~060 |
|
|
|
Total Volume and Open Interest |
202,645 |
526,304 |
-1,678 |
10-Year T-Notes(CBOT) |
Sep15 |
150812 |
127~265 |
128~220 |
127~225 |
127~310 |
+0~035 |
673,537 |
2,888,095 |
+9,378 |
Dec15 |
150812 |
127~005 |
128~010 |
127~005 |
127~095 |
+0~040 |
7,156 |
26,784 |
+1,596 |
Mar16 |
150812 |
126~255 |
126~255 |
126~255 |
126~255 |
+0~040 |
|
|
|
Total Volume and Open Interest |
680,693 |
2,914,879 |
+10,974 |
5-Year T-Notes(CBOT) |
Sep15 |
150812 |
119~290 |
120~126 |
119~272 |
120~012 |
+0~036 |
379,469 |
2,300,385 |
-4,262 |
Dec15 |
150812 |
119~122 |
119~284 |
119~104 |
119~170 |
+0~042 |
3,834 |
10,656 |
+1,357 |
Mar16 |
150812 |
118~262 |
118~262 |
118~262 |
118~262 |
+0~042 |
|
|
|
Total Volume and Open Interest |
383,303 |
2,311,041 |
-2,905 |
2 Year T-Notes(CBOT) |
Sep15 |
150812 |
109~164 |
109~204 |
109~162 |
109~182 |
+0~016 |
214,603 |
1,347,560 |
+8,559 |
Dec15 |
150812 |
109~062 |
109~104 |
109~062 |
109~084 |
+0~024 |
152 |
9,150 |
-5 |
Mar16 |
150812 |
109~014 |
109~014 |
109~014 |
109~014 |
+0~024 |
|
|
|
Total Volume and Open Interest |
214,755 |
1,356,710 |
+8,554 |
Eurodollars(CME) |
Sep15 |
150812 |
99.625 |
99.650 |
99.625 |
99.635 |
+0.010 |
144,212 |
1,156,003 |
+9,484 |
Dec15 |
150812 |
99.465 |
99.505 |
99.465 |
99.480 |
+0.010 |
122,610 |
1,372,166 |
+7,616 |
Mar16 |
150812 |
99.300 |
99.350 |
99.295 |
99.315 |
+0.015 |
98,458 |
1,119,248 |
+6,639 |
Jun16 |
150812 |
99.115 |
99.175 |
99.110 |
99.135 |
+0.020 |
78,084 |
1,105,331 |
+8,074 |
Sep16 |
150812 |
98.920 |
98.985 |
98.905 |
98.940 |
+0.025 |
98,603 |
972,775 |
+747 |
Dec16 |
150812 |
98.720 |
98.795 |
98.705 |
98.745 |
+0.025 |
140,647 |
1,307,168 |
+1,305 |
Mar17 |
150812 |
98.555 |
98.635 |
98.545 |
98.580 |
+0.025 |
77,032 |
726,763 |
+832 |
Jun17 |
150812 |
98.390 |
98.485 |
98.385 |
98.420 |
+0.025 |
74,303 |
686,563 |
-9,190 |
Sep17 |
150812 |
98.250 |
98.350 |
98.245 |
98.280 |
+0.025 |
68,171 |
596,746 |
-4,702 |
Dec17 |
150812 |
98.120 |
98.225 |
98.110 |
98.150 |
+0.025 |
61,456 |
693,136 |
-3,942 |
Mar18 |
150812 |
98.015 |
98.125 |
98.005 |
98.045 |
+0.025 |
41,231 |
422,342 |
+1,734 |
Jun18 |
150812 |
97.910 |
98.025 |
97.900 |
97.940 |
+0.025 |
32,894 |
359,418 |
-1,871 |
Sep18 |
150812 |
97.820 |
97.935 |
97.805 |
97.845 |
+0.025 |
31,235 |
252,728 |
+395 |
Dec18 |
150812 |
97.720 |
97.845 |
97.710 |
97.750 |
+0.025 |
28,036 |
266,024 |
-3,181 |
Mar19 |
150812 |
97.630 |
97.770 |
97.630 |
97.675 |
+0.025 |
16,884 |
147,476 |
-93 |
Jun19 |
150812 |
97.565 |
97.695 |
97.555 |
97.595 |
+0.025 |
17,445 |
171,622 |
+205 |
Sep19 |
150812 |
97.495 |
97.620 |
97.485 |
97.520 |
+0.020 |
15,229 |
134,754 |
-707 |
Dec19 |
150812 |
97.420 |
97.545 |
97.405 |
97.445 |
+0.020 |
11,802 |
92,596 |
+197 |
Total Volume and Open Interest |
1,188,433 |
11,911,438 |
+16,968 |
Ultra T-Bond(CBOT) |
Sep15 |
150812 |
163~03 |
165~12 |
162~09 |
162~27 |
-0~10 |
68,769 |
605,239 |
+1,108 |
Dec15 |
150812 |
162~08 |
163~31 |
160~30 |
161~15 |
-0~10 |
865 |
4,120 |
+835 |
Mar16 |
150812 |
161~10 |
161~10 |
161~10 |
161~10 |
-0~10 |
|
|
|
Total Volume and Open Interest |
69,634 |
609,359 |
+1,943 |
30 Day Federal Funds(CBOT) |
Aug15 |
150812 |
99.868 |
99.870 |
99.863 |
99.865 |
unch |
3,775 |
140,867 |
+2,339 |
Sep15 |
150812 |
99.815 |
99.830 |
99.815 |
99.815 |
unch |
5,171 |
78,269 |
+795 |
Oct15 |
150812 |
99.765 |
99.785 |
99.760 |
99.770 |
+0.010 |
28,265 |
150,897 |
+8,353 |
Nov15 |
150812 |
99.740 |
99.765 |
99.740 |
99.745 |
+0.005 |
10,534 |
139,617 |
-155 |
Dec15 |
150812 |
99.685 |
99.715 |
99.685 |
99.695 |
+0.010 |
7,292 |
54,596 |
-4,086 |
Jan16 |
150812 |
99.635 |
99.665 |
99.635 |
99.645 |
+0.015 |
3,673 |
127,873 |
+753 |
Total Volume and Open Interest |
67,296 |
844,608 |
+6,254 |
3-Mth Euro-Yen(CME) |
Sep15 |
150812 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150812 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150812 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150812 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150812 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150812 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150812 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150812 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150812 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150812 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150812 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
Dec15 |
150812 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150812 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150812 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150812 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150812 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150812 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150812 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150812 |
147.86 |
148.26 |
147.79 |
147.96 |
+0.16 |
1,402 |
19,376 |
+175 |
Dec15 |
150812 |
147.40 |
147.40 |
147.40 |
147.40 |
+0.16 |
0 |
1 |
+0 |
Mar16 |
150812 |
146.84 |
146.84 |
146.84 |
146.84 |
+0.16 |
|
|
|
Total Volume and Open Interest |
1,402 |
19,377 |
+175 |
Euro-Bund(EUREX) |
Sep15 |
150812 |
155.24 |
155.48 |
154.81 |
155.29 |
+0.35 |
274,055 |
1,174,959 |
-631 |
Dec15 |
150812 |
155.43 |
155.66 |
155.05 |
155.50 |
+0.36 |
1,063 |
59,584 |
+904 |
Mar16 |
150812 |
157.00 |
157.01 |
156.78 |
157.01 |
+0.37 |
0 |
916 |
+0 |
Total Volume and Open Interest |
275,118 |
1,235,459 |
+273 |
Euro-Bobl(EUREX) |
Sep15 |
150812 |
130.68 |
130.74 |
130.58 |
130.69 |
+0.07 |
192,816 |
1,038,079 |
-6,347 |
Dec15 |
150812 |
128.78 |
128.83 |
128.78 |
128.83 |
+0.08 |
1,073 |
4,915 |
-149 |
Mar16 |
150812 |
128.83 |
128.83 |
128.83 |
128.83 |
+0.08 |
|
|
|
Total Volume and Open Interest |
193,889 |
1,042,994 |
-6,496 |
3-Mth Euribor(EUREX) |
Sep15 |
150812 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
45 |
13,640 |
+17 |
Dec15 |
150812 |
100.030 |
100.035 |
100.030 |
100.035 |
+0.005 |
33 |
31,500 |
+0 |
Mar16 |
150812 |
100.030 |
100.035 |
100.030 |
100.035 |
+0.005 |
8 |
4,520 |
+0 |
Total Volume and Open Interest |
1,517 |
93,341 |
+510 |
Long Gilt(LIFFE) |
Sep15 |
150812 |
118~15 |
118~23 |
117~28 |
118~10 |
+0~12 |
104,131 |
407,874 |
+4,336 |
Dec15 |
150812 |
117~16 |
117~16 |
117~16 |
117~16 |
+0~12 |
|
|
|
Total Volume and Open Interest |
104,131 |
407,874 |
+4,336 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150812 |
99.40 |
99.40 |
99.39 |
99.40 |
unch |
7,435 |
348,583 |
-1,030 |
Dec15 |
150812 |
99.32 |
99.34 |
99.32 |
99.33 |
+0.01 |
24,234 |
395,607 |
-6,681 |
Mar16 |
150812 |
99.22 |
99.23 |
99.20 |
99.22 |
+0.03 |
29,211 |
358,238 |
-828 |
Jun16 |
150812 |
99.07 |
99.09 |
99.06 |
99.08 |
+0.03 |
15,056 |
313,533 |
-1,754 |
Sep16 |
150812 |
98.92 |
98.95 |
98.90 |
98.93 |
+0.04 |
24,498 |
265,764 |
+3,732 |
Dec16 |
150812 |
98.76 |
98.80 |
98.74 |
98.77 |
+0.04 |
30,243 |
291,925 |
-1,108 |
Total Volume and Open Interest |
259,832 |
3,050,097 |
-4,914 |
3-Mth Euribor(LIFFE) |
Sep15 |
150812 |
100.025 |
100.030 |
100.025 |
100.030 |
unch |
10,149 |
352,603 |
-14 |
Dec15 |
150812 |
100.025 |
100.035 |
100.025 |
100.030 |
unch |
9,948 |
339,730 |
+3,079 |
Mar16 |
150812 |
100.030 |
100.035 |
100.025 |
100.030 |
unch |
16,618 |
299,089 |
-10,387 |
Total Volume and Open Interest |
185,576 |
3,207,638 |
-4,753 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150812 |
97.88 |
97.90 |
97.87 |
97.90 |
+0.02 |
8,682 |
183,008 |
-1,811 |
Dec15 |
150812 |
97.91 |
97.95 |
97.91 |
97.95 |
+0.03 |
7,712 |
202,071 |
-2,899 |
Mar16 |
150812 |
97.94 |
98.00 |
97.93 |
98.00 |
+0.05 |
7,439 |
157,640 |
-798 |
Jun16 |
150812 |
97.94 |
98.01 |
97.94 |
98.01 |
+0.06 |
6,030 |
133,977 |
-241 |
Sep16 |
150812 |
97.92 |
98.00 |
97.92 |
98.00 |
+0.08 |
2,450 |
81,811 |
-449 |
Dec16 |
150812 |
97.86 |
97.95 |
97.86 |
97.95 |
+0.08 |
2,024 |
59,991 |
+682 |
Mar17 |
150812 |
97.80 |
97.89 |
97.80 |
97.89 |
+0.08 |
1,932 |
42,755 |
+492 |
Jun17 |
150812 |
97.72 |
97.82 |
97.72 |
97.82 |
+0.09 |
339 |
29,613 |
-315 |
Sep17 |
150812 |
97.70 |
97.74 |
97.68 |
97.74 |
+0.10 |
4 |
7,660 |
+4 |
Dec17 |
150812 |
97.62 |
97.66 |
97.62 |
97.66 |
+0.10 |
0 |
3,129 |
+0 |
Total Volume and Open Interest |
36,796 |
906,583 |
-5,240 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150812 |
97.18 |
97.31 |
97.17 |
97.31 |
+0.12 |
85,978 |
708,303 |
+15,794 |
Dec15 |
150812 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.12 |
|
|
|
Total Volume and Open Interest |
85,978 |
708,303 |
+15,794 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150812 |
98.02 |
98.12 |
98.02 |
98.12 |
+0.09 |
118,072 |
688,266 |
-7,097 |
Dec15 |
150812 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.09 |
|
|
|
Total Volume and Open Interest |
118,072 |
688,266 |
-7,097 |
Gold(CMX) |
Aug15 |
150812 |
1106.0 |
1124.5 |
1101.5 |
1123.2 |
+15.6 |
900 |
3,249 |
-394 |
Oct15 |
150812 |
1108.0 |
1125.3 |
1101.0 |
1123.3 |
+15.8 |
5,731 |
27,270 |
+1,451 |
Dec15 |
150812 |
1108.2 |
1125.5 |
1101.1 |
1123.6 |
+15.9 |
148,926 |
308,909 |
+3,891 |
Feb16 |
150812 |
1112.5 |
1125.7 |
1112.5 |
1124.6 |
+15.8 |
1,681 |
37,539 |
+6 |
Apr16 |
150812 |
1112.3 |
1126.8 |
1112.0 |
1125.8 |
+15.8 |
666 |
14,578 |
+252 |
Jun16 |
150812 |
1111.7 |
1127.4 |
1107.8 |
1127.0 |
+15.8 |
174 |
9,226 |
+10 |
Aug16 |
150812 |
1121.5 |
1128.7 |
1121.5 |
1128.4 |
+15.8 |
31 |
3,034 |
+1 |
Oct16 |
150812 |
1129.2 |
1130.1 |
1129.2 |
1129.9 |
+15.8 |
5 |
1,405 |
+5 |
Dec16 |
150812 |
1111.5 |
1132.0 |
1111.5 |
1131.6 |
+15.9 |
145 |
10,768 |
+39 |
Feb17 |
150812 |
1120.1 |
1133.5 |
1120.1 |
1133.5 |
+15.9 |
0 |
156 |
+0 |
Apr17 |
150812 |
1129.4 |
1135.4 |
1129.4 |
1135.4 |
+15.9 |
0 |
7 |
+0 |
Jun17 |
150812 |
1137.6 |
1137.6 |
1137.6 |
1137.6 |
+15.9 |
0 |
3,561 |
+0 |
Total Volume and Open Interest |
161,050 |
431,323 |
+5,227 |
Silver(CMX) |
Sep15 |
150812 |
1529.0 |
1557.0 |
1512.5 |
1547.6 |
+19.2 |
57,542 |
97,758 |
-3,757 |
Dec15 |
150812 |
1535.5 |
1561.5 |
1518.5 |
1552.8 |
+19.3 |
7,659 |
56,593 |
+4,858 |
Mar16 |
150812 |
1527.0 |
1564.5 |
1524.5 |
1558.0 |
+19.4 |
619 |
9,367 |
+129 |
May16 |
150812 |
1557.0 |
1568.0 |
1557.0 |
1561.3 |
+19.4 |
156 |
2,426 |
+9 |
Jul16 |
150812 |
1564.5 |
1566.5 |
1564.5 |
1564.5 |
+19.3 |
50 |
5,082 |
-9 |
Sep16 |
150812 |
1567.7 |
1567.7 |
1567.7 |
1567.7 |
+19.3 |
8 |
316 |
+2 |
Dec16 |
150812 |
1538.5 |
1577.0 |
1538.5 |
1572.3 |
+19.1 |
111 |
5,473 |
+16 |
Total Volume and Open Interest |
66,157 |
180,433 |
+1,247 |
Platinum(NYMEX) |
Oct15 |
150812 |
988.0 |
1007.0 |
978.8 |
999.9 |
+7.6 |
12,140 |
72,289 |
-680 |
Jan16 |
150812 |
986.6 |
1006.0 |
980.0 |
1000.9 |
+7.4 |
120 |
6,287 |
+26 |
Apr16 |
150812 |
1002.5 |
1002.5 |
1002.5 |
1002.5 |
+7.9 |
50 |
103 |
+42 |
Jul16 |
150812 |
1003.1 |
1003.1 |
1003.1 |
1003.1 |
+7.9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,318 |
78,703 |
-611 |
Palladium(NYMEX) |
Sep15 |
150812 |
598.20 |
626.80 |
595.10 |
623.10 |
+23.85 |
4,726 |
31,144 |
-919 |
Dec15 |
150812 |
599.00 |
625.80 |
596.80 |
623.45 |
+23.85 |
1,077 |
5,467 |
+537 |
Mar16 |
150812 |
623.00 |
623.95 |
623.00 |
623.95 |
+23.85 |
2 |
45 |
+2 |
Total Volume and Open Interest |
5,806 |
36,657 |
-379 |
Copper(CMX) |
Sep15 |
150812 |
233.60 |
235.80 |
229.25 |
235.00 |
+1.85 |
71,154 |
104,110 |
-2,073 |
Dec15 |
150812 |
234.55 |
236.40 |
230.10 |
235.60 |
+1.65 |
18,515 |
62,242 |
+5,443 |
Mar16 |
150812 |
235.05 |
237.05 |
231.00 |
236.25 |
+1.50 |
2,031 |
10,966 |
+607 |
May16 |
150812 |
232.00 |
237.45 |
232.00 |
236.80 |
+1.45 |
264 |
2,359 |
+57 |
Jul16 |
150812 |
233.65 |
238.05 |
233.65 |
237.35 |
+1.40 |
65 |
1,037 |
-7 |
Total Volume and Open Interest |
92,782 |
188,535 |
+4,075 |
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 |
150812 |
17364 |
17396 |
17079 |
17367 |
+12 |
128,190 |
94,609 |
-3,270 |
Dec15 |
150812 |
17289 |
17305 |
17000 |
17279 |
+9 |
227 |
542 |
+143 |
Mar16 |
150812 |
17197 |
17197 |
16950 |
17197 |
+9 |
0 |
3 |
+0 |
Jun16 |
150812 |
17115 |
17115 |
16888 |
17115 |
+9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
128,417 |
95,158 |
-3,127 |
S & P 500(CME) |
Sep15 |
150812 |
2080.80 |
2085.00 |
2047.00 |
2084.20 |
+4.50 |
4,592 |
109,765 |
+2,296 |
Dec15 |
150812 |
2073.30 |
2076.10 |
2040.80 |
2076.10 |
+4.30 |
44 |
2,710 |
+35 |
Mar16 |
150812 |
2070.70 |
2070.70 |
2035.40 |
2070.70 |
+4.30 |
0 |
170 |
+0 |
Jun16 |
150812 |
2065.50 |
2065.50 |
2030.20 |
2065.50 |
+4.30 |
0 |
540 |
+0 |
Total Volume and Open Interest |
4,636 |
113,186 |
+2,331 |
S & P 500 E-Mini(Globex) |
Sep15 |
150812 |
2080.75 |
2085.25 |
2046.50 |
2084.25 |
+4.50 |
1,198,912 |
2,707,594 |
-9,990 |
Dec15 |
150812 |
2073.00 |
2077.00 |
2038.75 |
2076.00 |
+4.25 |
3,033 |
38,819 |
+386 |
Total Volume and Open Interest |
1,202,065 |
2,749,433 |
-9,610 |
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 |
150812 |
4512.80 |
4535.50 |
4431.30 |
4533.50 |
+22.70 |
199,353 |
351,321 |
-949 |
Dec15 |
150812 |
4515.00 |
4525.80 |
4425.00 |
4525.80 |
+22.30 |
186 |
657 |
+41 |
Total Volume and Open Interest |
199,555 |
352,064 |
-897 |
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 |
150812 |
14.45 |
16.05 |
14.27 |
14.33 |
-0.15 |
63,940 |
120,853 |
-5,957 |
Sep15 |
150812 |
15.45 |
16.65 |
15.25 |
15.28 |
-0.20 |
46,776 |
98,162 |
+4,476 |
Oct15 |
150812 |
16.10 |
17.07 |
15.97 |
16.02 |
-0.11 |
17,046 |
37,457 |
-24 |
Nov15 |
150812 |
16.50 |
17.37 |
16.41 |
16.48 |
-0.04 |
10,551 |
27,286 |
+627 |
Total Volume and Open Interest |
150,202 |
338,864 |
+572 |
Russell 2000(ICE) |
Sep15 |
150812 |
1210.00 |
1212.00 |
1185.20 |
1206.20 |
-1.80 |
84,385 |
352,612 |
+857 |
Dec15 |
150812 |
1206.00 |
1206.00 |
1183.70 |
1201.50 |
-2.00 |
283 |
436 |
+22 |
Mar16 |
150812 |
1197.00 |
1197.00 |
1197.00 |
1197.00 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
84,668 |
353,049 |
+879 |
Nikkei 225(CME) |
Sep15 |
150812 |
20650 |
20700 |
20055 |
20385 |
-250 |
10,107 |
56,140 |
+1,061 |
Dec15 |
150812 |
20550 |
20650 |
20025 |
20350 |
-250 |
57 |
614 |
+4 |
Total Volume and Open Interest |
10,164 |
56,754 |
+1,065 |
Nikkei 225(SGX) |
Sep15 |
150812 |
20710 |
20715 |
20280 |
20330 |
-350 |
53,495 |
256,166 |
-271 |
Dec15 |
150812 |
20575 |
20590 |
20195 |
20230 |
-350 |
80 |
15,635 |
+256 |
Mar16 |
150812 |
20210 |
20210 |
20210 |
20210 |
-350 |
0 |
3 |
+0 |
Total Volume and Open Interest |
54,506 |
282,002 |
-4,614 |
CAC 40(EURONEXT) |
Aug15 |
150812 |
5080.0 |
5083.0 |
4907.0 |
4927.5 |
-174.5 |
60,000 |
260,726 |
+2,968 |
Sep15 |
150812 |
5080.0 |
5080.0 |
4909.5 |
4927.5 |
-174.5 |
728 |
17,098 |
+793 |
Oct15 |
150812 |
4919.5 |
4919.5 |
4919.5 |
4919.5 |
-174.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
60,730 |
278,070 |
+3,763 |
Hang Seng Index(HKFE) |
Aug15 |
150812 |
24408 |
24408 |
23713 |
23720 |
-670 |
54,893 |
84,421 |
+318 |
Sep15 |
150812 |
24262 |
24262 |
23623 |
23623 |
-670 |
558 |
8,300 |
+201 |
Total Volume and Open Interest |
55,608 |
96,063 |
+572 |
DAX(EUREX) |
Sep15 |
150812 |
11200.0 |
11202.0 |
10892.5 |
10946.0 |
-342.0 |
75,804 |
150,045 |
-699 |
Dec15 |
150812 |
11210.0 |
11210.0 |
10898.0 |
10950.0 |
-342.0 |
106 |
6,099 |
-2 |
Mar16 |
150812 |
11033.0 |
11063.0 |
10954.0 |
10963.5 |
-343.0 |
16 |
107 |
+0 |
Total Volume and Open Interest |
75,926 |
156,251 |
-701 |
FT-SE 100(EURONEXT) |
Sep15 |
150812 |
6580.00 |
6590.00 |
6490.00 |
6522.50 |
-98.50 |
96,248 |
542,434 |
+4,502 |
Dec15 |
150812 |
6548.00 |
6548.00 |
6480.00 |
6495.50 |
-98.50 |
9 |
2,975 |
-1 |
Mar16 |
150812 |
6445.50 |
6445.50 |
6445.50 |
6445.50 |
-98.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
96,257 |
545,416 |
+4,501 |
SPI 200(SFE) |
Sep15 |
150812 |
5410.0 |
5437.0 |
5283.0 |
5299.0 |
-107.0 |
33,035 |
232,603 |
+1,960 |
Dec15 |
150812 |
5383.0 |
5383.0 |
5290.0 |
5290.0 |
-108.0 |
1 |
2,697 |
+0 |
Mar16 |
150812 |
5238.0 |
5238.0 |
5238.0 |
5238.0 |
-108.0 |
0 |
1,349 |
+0 |
Total Volume and Open Interest |
33,110 |
239,418 |
+1,968 |
FTSE MIB(ISE) |
Sep15 |
150812 |
23555.00 |
23565.00 |
22915.00 |
22996.00 |
-736.00 |
20,595 |
61,937 |
+754 |
Dec15 |
150812 |
23445.00 |
23445.00 |
22850.00 |
22914.00 |
-736.00 |
25 |
372 |
+1 |
Mar16 |
150812 |
22966.00 |
22966.00 |
22966.00 |
22966.00 |
-736.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,620 |
62,310 |
+755 |
KOSPI 200(KFE) |
Sep15 |
150812 |
238.55 |
239.00 |
235.25 |
236.55 |
-2.05 |
135,426 |
117,006 |
-52 |
Dec15 |
150812 |
238.50 |
239.75 |
236.25 |
237.30 |
-2.25 |
422 |
3,570 |
+14 |
Mar16 |
150812 |
236.20 |
236.20 |
234.50 |
235.60 |
-2.00 |
16 |
509 |
+1 |
Total Volume and Open Interest |
135,864 |
122,201 |
-37 |
GSCI(CME) |
Aug15 |
150812 |
367.95 |
367.95 |
367.95 |
367.95 |
+1.30 |
4,165 |
6,542 |
-3,950 |
Sep15 |
150812 |
368.95 |
368.95 |
368.95 |
368.95 |
+0.90 |
4,186 |
7,233 |
+3,873 |
Oct15 |
150812 |
371.45 |
371.45 |
371.45 |
371.45 |
+0.90 |
|
|
|
Total Volume and Open Interest |
8,351 |
13,775 |
-77 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|