|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu August 13, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug15 |
150813 |
953.00 |
995.00 |
953.00 |
993.00 |
+42.00 |
824 |
1,398 |
-497 |
| Sep15 |
150813 |
920.25 |
938.00 |
920.00 |
936.25 |
+17.75 |
18,474 |
46,505 |
-1,152 |
| Nov15 |
150813 |
912.00 |
928.50 |
911.25 |
927.00 |
+17.00 |
151,080 |
353,044 |
-1,690 |
| Jan16 |
150813 |
917.50 |
934.25 |
917.50 |
932.75 |
+17.50 |
24,061 |
63,477 |
+649 |
| Mar16 |
150813 |
916.00 |
933.50 |
915.25 |
932.00 |
+18.00 |
15,793 |
83,459 |
+613 |
| May16 |
150813 |
915.00 |
932.00 |
912.50 |
930.75 |
+18.75 |
11,679 |
53,398 |
+938 |
| Jul16 |
150813 |
918.00 |
935.75 |
918.00 |
935.00 |
+19.25 |
3,529 |
30,053 |
+551 |
| Aug16 |
150813 |
923.75 |
932.50 |
919.75 |
932.50 |
+19.75 |
9 |
700 |
-5 |
| Sep16 |
150813 |
901.00 |
914.75 |
900.00 |
914.75 |
+21.50 |
2 |
427 |
-1 |
| Nov16 |
150813 |
886.75 |
908.25 |
886.75 |
907.00 |
+21.25 |
1,444 |
15,555 |
+225 |
| Jan17 |
150813 |
900.00 |
912.75 |
900.00 |
912.75 |
+20.75 |
0 |
99 |
+0 |
| Mar17 |
150813 |
917.25 |
917.25 |
917.00 |
917.00 |
+20.75 |
0 |
92 |
+0 |
| May17 |
150813 |
920.50 |
920.50 |
920.50 |
920.50 |
+23.00 |
0 |
46 |
+0 |
| Jul17 |
150813 |
925.50 |
925.50 |
925.50 |
925.50 |
+22.25 |
0 |
88 |
+0 |
| Total Volume and Open Interest |
226,900 |
648,712 |
-366 |
| Soybean Meal(CBOT) |
| Aug15 |
150813 |
335.10 |
345.40 |
333.40 |
344.10 |
+8.20 |
546 |
551 |
-371 |
| Sep15 |
150813 |
324.00 |
332.50 |
323.70 |
330.90 |
+7.20 |
19,707 |
61,942 |
-1,320 |
| Oct15 |
150813 |
314.80 |
323.70 |
314.80 |
322.60 |
+8.00 |
7,672 |
37,767 |
+1,218 |
| Dec15 |
150813 |
312.00 |
321.00 |
312.00 |
320.00 |
+8.20 |
50,705 |
177,542 |
-1,051 |
| Jan16 |
150813 |
310.50 |
319.70 |
310.50 |
318.80 |
+8.40 |
6,418 |
21,640 |
+26 |
| Mar16 |
150813 |
308.40 |
317.40 |
308.30 |
316.10 |
+8.30 |
5,442 |
28,116 |
+999 |
| May16 |
150813 |
305.50 |
313.80 |
305.00 |
312.60 |
+8.80 |
4,136 |
26,671 |
+481 |
| Jul16 |
150813 |
305.80 |
314.50 |
305.80 |
313.40 |
+8.80 |
2,500 |
20,248 |
+1,057 |
| Aug16 |
150813 |
304.40 |
313.30 |
304.40 |
312.90 |
+9.20 |
168 |
2,729 |
+11 |
| Sep16 |
150813 |
303.80 |
312.00 |
303.80 |
311.70 |
+9.10 |
372 |
3,711 |
+64 |
| Total Volume and Open Interest |
98,414 |
391,719 |
+1,402 |
| Soybean Oil(CBOT) |
| Aug15 |
150813 |
28.86 |
28.91 |
28.86 |
28.91 |
-0.12 |
253 |
221 |
-227 |
| Sep15 |
150813 |
29.25 |
29.31 |
28.77 |
28.99 |
-0.11 |
23,773 |
53,258 |
-2,925 |
| Oct15 |
150813 |
29.37 |
29.40 |
28.86 |
29.10 |
-0.12 |
10,412 |
33,754 |
+318 |
| Dec15 |
150813 |
29.57 |
29.62 |
29.06 |
29.31 |
-0.11 |
66,821 |
184,633 |
-1,976 |
| Jan16 |
150813 |
29.75 |
29.87 |
29.34 |
29.59 |
-0.10 |
5,089 |
32,880 |
+415 |
| Mar16 |
150813 |
29.95 |
30.11 |
29.56 |
29.80 |
-0.11 |
3,453 |
25,082 |
+1,008 |
| May16 |
150813 |
30.07 |
30.20 |
29.65 |
29.92 |
-0.09 |
1,961 |
22,831 |
+291 |
| Jul16 |
150813 |
30.19 |
30.35 |
29.80 |
30.05 |
-0.08 |
1,184 |
14,725 |
+195 |
| Aug16 |
150813 |
30.30 |
30.30 |
29.82 |
30.07 |
-0.07 |
72 |
2,893 |
+13 |
| Sep16 |
150813 |
30.32 |
30.32 |
29.85 |
30.07 |
-0.08 |
188 |
1,996 |
-44 |
| Total Volume and Open Interest |
113,663 |
379,351 |
-2,713 |
| Canola(WCE) |
| Nov15 |
150813 |
481.6 |
492.1 |
481.6 |
491.9 |
+10.3 |
10,547 |
133,249 |
-108 |
| Jan16 |
150813 |
481.9 |
491.3 |
481.9 |
490.8 |
+9.5 |
3,339 |
26,258 |
+1,203 |
| Mar16 |
150813 |
490.1 |
490.1 |
482.7 |
489.8 |
+9.0 |
773 |
9,156 |
+564 |
| May16 |
150813 |
486.3 |
486.3 |
486.3 |
486.3 |
+8.7 |
17 |
781 |
-13 |
| Jul16 |
150813 |
481.8 |
481.8 |
481.8 |
481.8 |
+8.7 |
15 |
2,665 |
-3 |
| Total Volume and Open Interest |
14,691 |
173,233 |
+1,643 |
| Corn(CBOT) |
| Sep15 |
150813 |
358.25 |
364.75 |
355.25 |
363.75 |
+6.50 |
150,143 |
338,664 |
-29,268 |
| Dec15 |
150813 |
369.00 |
376.00 |
366.00 |
375.25 |
+7.25 |
214,723 |
675,503 |
+14,205 |
| Mar16 |
150813 |
380.50 |
387.75 |
377.75 |
387.00 |
+7.25 |
43,091 |
182,091 |
+4,632 |
| May16 |
150813 |
387.50 |
394.50 |
384.75 |
394.00 |
+7.75 |
3,197 |
35,986 |
+518 |
| Jul16 |
150813 |
393.00 |
400.00 |
389.75 |
399.25 |
+7.75 |
6,038 |
68,221 |
+208 |
| Sep16 |
150813 |
384.50 |
395.25 |
384.25 |
394.75 |
+11.00 |
1,190 |
19,070 |
-167 |
| Dec16 |
150813 |
390.25 |
400.00 |
388.00 |
399.25 |
+9.50 |
5,075 |
65,140 |
+212 |
| Mar17 |
150813 |
401.00 |
410.00 |
400.00 |
409.50 |
+9.00 |
18 |
2,291 |
+6 |
| May17 |
150813 |
415.00 |
416.00 |
414.00 |
415.75 |
+8.50 |
18 |
913 |
+0 |
| Jul17 |
150813 |
420.75 |
420.75 |
420.75 |
420.75 |
+8.50 |
20 |
927 |
+11 |
| Total Volume and Open Interest |
423,516 |
1,390,718 |
-9,642 |
| Wheat(CBOT) |
| Sep15 |
150813 |
493.00 |
504.75 |
492.00 |
503.25 |
+11.00 |
95,677 |
147,343 |
-16,664 |
| Dec15 |
150813 |
498.25 |
509.50 |
497.50 |
509.00 |
+11.75 |
78,264 |
177,292 |
+11,633 |
| Mar16 |
150813 |
504.75 |
515.25 |
503.50 |
514.75 |
+11.00 |
11,321 |
53,781 |
+1,617 |
| May16 |
150813 |
510.00 |
519.50 |
510.00 |
519.25 |
+10.25 |
2,645 |
14,878 |
+394 |
| Jul16 |
150813 |
515.50 |
523.00 |
514.25 |
522.50 |
+10.00 |
2,060 |
25,048 |
+218 |
| Sep16 |
150813 |
525.00 |
532.00 |
525.00 |
531.50 |
+10.00 |
349 |
1,189 |
+55 |
| Total Volume and Open Interest |
190,585 |
422,938 |
-2,764 |
| Wheat(KCBT) |
| Sep15 |
150813 |
476.00 |
487.00 |
475.25 |
485.25 |
+10.00 |
20,287 |
85,577 |
-6,475 |
| Dec15 |
150813 |
498.00 |
507.75 |
497.00 |
506.25 |
+9.75 |
19,787 |
65,445 |
+3,817 |
| Mar16 |
150813 |
511.50 |
521.75 |
510.75 |
520.25 |
+9.25 |
3,680 |
24,223 |
+577 |
| May16 |
150813 |
527.00 |
531.25 |
525.00 |
530.50 |
+9.00 |
1,100 |
6,389 |
+97 |
| Jul16 |
150813 |
536.50 |
541.50 |
534.75 |
540.50 |
+9.00 |
1,448 |
14,064 |
+287 |
| Sep16 |
150813 |
554.75 |
554.75 |
554.75 |
554.75 |
+8.75 |
106 |
1,372 |
+45 |
| Total Volume and Open Interest |
46,440 |
198,333 |
-1,636 |
| Wheat(MGE) |
| Sep15 |
150813 |
510.00 |
520.00 |
509.00 |
518.25 |
+8.75 |
5,248 |
21,979 |
-429 |
| Dec15 |
150813 |
525.75 |
536.25 |
525.75 |
534.00 |
+8.25 |
4,160 |
21,855 |
+800 |
| Mar16 |
150813 |
547.75 |
551.75 |
546.00 |
550.50 |
+8.00 |
909 |
10,829 |
+94 |
| May16 |
150813 |
555.00 |
562.25 |
555.00 |
560.75 |
+6.75 |
281 |
4,523 |
+78 |
| Jul16 |
150813 |
569.00 |
572.25 |
569.00 |
570.75 |
+6.00 |
271 |
3,100 |
+93 |
| Total Volume and Open Interest |
11,078 |
63,366 |
+747 |
| Oats(CBOT) |
| Sep15 |
150813 |
226.75 |
228.50 |
222.00 |
228.00 |
+1.25 |
396 |
1,326 |
-14 |
| Dec15 |
150813 |
239.50 |
242.00 |
234.00 |
239.50 |
-0.25 |
927 |
6,686 |
+405 |
| Mar16 |
150813 |
251.00 |
252.75 |
247.00 |
247.75 |
-4.25 |
34 |
601 |
+27 |
| May16 |
150813 |
260.50 |
261.00 |
255.00 |
255.00 |
-3.50 |
4 |
5 |
+1 |
| Total Volume and Open Interest |
1,361 |
8,618 |
+419 |
| Rough Rice(CBOT) |
| Sep15 |
150813 |
11.61 |
11.93 |
11.55 |
11.90 |
+0.19 |
3,073 |
5,469 |
-964 |
| Nov15 |
150813 |
11.94 |
12.19 |
11.88 |
12.18 |
+0.19 |
2,340 |
3,176 |
+465 |
| Jan16 |
150813 |
12.47 |
12.47 |
12.47 |
12.47 |
+0.18 |
809 |
1,423 |
+386 |
| Mar16 |
150813 |
12.70 |
12.70 |
12.69 |
12.69 |
+0.20 |
16 |
24 |
+12 |
| Total Volume and Open Interest |
6,239 |
10,093 |
-100 |
| Live Cattle(CME) |
| Aug15 |
150813 |
149.000 |
149.130 |
148.130 |
148.850 |
+0.150 |
2,024 |
13,999 |
-1,004 |
| Oct15 |
150813 |
147.100 |
148.050 |
146.075 |
147.850 |
+1.250 |
12,374 |
102,804 |
-1,104 |
| Dec15 |
150813 |
149.200 |
149.735 |
148.130 |
149.485 |
+0.685 |
6,225 |
52,976 |
-17 |
| Feb16 |
150813 |
148.880 |
148.935 |
147.650 |
148.650 |
+0.150 |
3,407 |
28,975 |
+62 |
| Apr16 |
150813 |
147.825 |
147.825 |
146.435 |
147.575 |
+0.090 |
2,557 |
20,823 |
+1,078 |
| Jun16 |
150813 |
140.200 |
140.200 |
138.900 |
140.050 |
+0.100 |
757 |
7,354 |
+356 |
| Total Volume and Open Interest |
27,678 |
229,259 |
-398 |
| Feeder Cattle(CME) |
| Aug15 |
150813 |
214.500 |
214.500 |
212.250 |
214.035 |
+0.155 |
2,065 |
10,073 |
-629 |
| Sep15 |
150813 |
210.535 |
210.685 |
208.300 |
210.330 |
+0.250 |
1,922 |
7,049 |
-411 |
| Oct15 |
150813 |
208.400 |
208.735 |
206.200 |
208.330 |
+0.295 |
3,294 |
12,471 |
+756 |
| Nov15 |
150813 |
206.350 |
206.700 |
204.150 |
206.200 |
+0.165 |
755 |
5,466 |
+62 |
| Jan16 |
150813 |
200.130 |
200.350 |
197.850 |
199.850 |
-0.200 |
362 |
4,523 |
+64 |
| Mar16 |
150813 |
197.380 |
197.380 |
195.150 |
196.785 |
-0.400 |
112 |
1,776 |
+20 |
| Apr16 |
150813 |
196.600 |
197.235 |
196.000 |
197.100 |
-0.480 |
24 |
364 |
+14 |
| Total Volume and Open Interest |
8,556 |
42,074 |
-106 |
| Lean Hogs(CME) |
| Aug15 |
150813 |
78.475 |
78.900 |
78.285 |
78.635 |
+0.785 |
5,526 |
9,946 |
-1,279 |
| Oct15 |
150813 |
63.950 |
65.635 |
63.650 |
65.050 |
+1.670 |
15,288 |
86,861 |
-703 |
| Dec15 |
150813 |
60.600 |
61.800 |
60.080 |
61.235 |
+1.135 |
6,918 |
50,821 |
+252 |
| Feb16 |
150813 |
65.600 |
66.285 |
64.900 |
65.600 |
+0.250 |
4,172 |
25,833 |
-618 |
| Apr16 |
150813 |
70.450 |
71.000 |
69.750 |
70.180 |
-0.295 |
2,560 |
20,311 |
+1,066 |
| May16 |
150813 |
75.035 |
75.550 |
75.035 |
75.135 |
-0.445 |
12 |
314 |
+10 |
| Jun16 |
150813 |
78.475 |
79.500 |
78.300 |
78.650 |
-0.325 |
213 |
7,029 |
+44 |
| Jul16 |
150813 |
77.900 |
78.300 |
77.900 |
78.000 |
+0.200 |
22 |
1,067 |
+4 |
| Total Volume and Open Interest |
34,737 |
203,456 |
-1,216 |
| Class III Milk(CME) |
| Aug15 |
150813 |
16.47 |
16.53 |
16.42 |
16.43 |
-0.01 |
98 |
4,447 |
-19 |
| Sep15 |
150813 |
16.60 |
16.66 |
16.49 |
16.55 |
-0.08 |
164 |
4,665 |
+12 |
| Oct15 |
150813 |
16.60 |
16.60 |
16.45 |
16.50 |
-0.07 |
92 |
4,198 |
+4 |
| Nov15 |
150813 |
16.27 |
16.30 |
16.19 |
16.23 |
-0.05 |
19 |
3,766 |
+4 |
| Dec15 |
150813 |
15.96 |
16.00 |
15.90 |
15.90 |
-0.04 |
22 |
3,463 |
-3 |
| Jan16 |
150813 |
15.46 |
15.46 |
15.39 |
15.41 |
-0.03 |
14 |
1,221 |
+8 |
| Feb16 |
150813 |
15.25 |
15.25 |
15.23 |
15.25 |
-0.09 |
17 |
1,158 |
+15 |
| Mar16 |
150813 |
15.25 |
15.28 |
15.21 |
15.25 |
-0.03 |
17 |
1,074 |
+14 |
| Apr16 |
150813 |
15.36 |
15.36 |
15.30 |
15.30 |
-0.08 |
13 |
794 |
+6 |
| May16 |
150813 |
15.70 |
15.70 |
15.70 |
15.70 |
-0.05 |
27 |
752 |
-9 |
| Jun16 |
150813 |
16.06 |
16.06 |
16.00 |
16.04 |
-0.01 |
20 |
589 |
+19 |
| Jul16 |
150813 |
16.39 |
16.39 |
16.38 |
16.38 |
unch |
5 |
444 |
-1 |
| Aug16 |
150813 |
16.65 |
16.65 |
16.63 |
16.64 |
unch |
13 |
361 |
+12 |
| Total Volume and Open Interest |
550 |
28,291 |
+68 |
| Cocoa(ICE) |
| Sep15 |
150813 |
3016 |
3061 |
3000 |
3042 |
+7 |
18,289 |
22,491 |
-7,954 |
| Dec15 |
150813 |
3034 |
3081 |
3020 |
3061 |
+9 |
34,959 |
87,827 |
+4,372 |
| Mar16 |
150813 |
3045 |
3088 |
3031 |
3071 |
+13 |
6,862 |
43,731 |
+611 |
| May16 |
150813 |
3048 |
3091 |
3035 |
3073 |
+12 |
1,098 |
11,781 |
+244 |
| Jul16 |
150813 |
3047 |
3081 |
3039 |
3073 |
+14 |
315 |
8,043 |
-18 |
| Sep16 |
150813 |
3047 |
3086 |
3037 |
3075 |
+15 |
132 |
1,974 |
+30 |
| Dec16 |
150813 |
3040 |
3068 |
3029 |
3068 |
+15 |
106 |
3,459 |
-18 |
| Total Volume and Open Interest |
61,761 |
181,077 |
-2,733 |
| Coffee "C"(ICE) |
| Sep15 |
150813 |
131.95 |
138.00 |
131.90 |
137.05 |
+5.20 |
37,873 |
58,585 |
-10,428 |
| Dec15 |
150813 |
135.50 |
141.60 |
135.30 |
140.60 |
+5.35 |
28,548 |
77,558 |
+3,458 |
| Mar16 |
150813 |
138.65 |
144.80 |
138.55 |
143.90 |
+5.35 |
6,134 |
24,256 |
+2,971 |
| May16 |
150813 |
140.95 |
146.75 |
140.95 |
145.95 |
+5.25 |
1,104 |
11,840 |
-92 |
| Jul16 |
150813 |
143.00 |
148.50 |
143.00 |
147.85 |
+5.10 |
720 |
4,359 |
+375 |
| Sep16 |
150813 |
145.65 |
150.10 |
145.30 |
149.55 |
+4.95 |
695 |
4,015 |
+41 |
| Total Volume and Open Interest |
75,538 |
189,198 |
-3,497 |
| Orange Juice(ICE) |
| Sep15 |
150813 |
132.80 |
132.80 |
129.70 |
131.05 |
-1.15 |
1,185 |
6,270 |
-481 |
| Nov15 |
150813 |
132.95 |
133.00 |
129.95 |
131.35 |
-1.25 |
625 |
5,982 |
+532 |
| Jan16 |
150813 |
133.00 |
133.00 |
131.60 |
132.90 |
-1.05 |
14 |
736 |
-8 |
| Mar16 |
150813 |
133.60 |
134.85 |
133.60 |
134.85 |
-0.90 |
11 |
337 |
+10 |
| May16 |
150813 |
135.75 |
136.90 |
135.75 |
136.90 |
-0.65 |
0 |
10 |
+0 |
| Jul16 |
150813 |
138.00 |
138.00 |
138.00 |
138.00 |
-0.65 |
|
|
|
| Total Volume and Open Interest |
1,835 |
13,335 |
+53 |
| Sugar #11(ICE) |
| Oct15 |
150813 |
10.60 |
10.65 |
10.46 |
10.49 |
-0.05 |
66,707 |
443,791 |
-1,704 |
| Mar16 |
150813 |
11.79 |
11.88 |
11.69 |
11.73 |
-0.01 |
41,547 |
231,485 |
+6,518 |
| May16 |
150813 |
11.99 |
12.06 |
11.86 |
11.90 |
-0.03 |
14,921 |
60,304 |
+5,577 |
| Jul16 |
150813 |
12.09 |
12.15 |
11.95 |
11.97 |
-0.06 |
5,049 |
43,808 |
+959 |
| Oct16 |
150813 |
12.33 |
12.38 |
12.18 |
12.21 |
-0.06 |
2,336 |
35,883 |
+1,206 |
| Mar17 |
150813 |
12.87 |
12.99 |
12.78 |
12.84 |
-0.04 |
648 |
16,837 |
+152 |
| May17 |
150813 |
13.07 |
13.15 |
12.97 |
13.02 |
-0.02 |
222 |
3,250 |
+103 |
| Jul17 |
150813 |
13.20 |
13.28 |
13.13 |
13.16 |
-0.01 |
184 |
3,286 |
+75 |
| Total Volume and Open Interest |
131,781 |
843,937 |
+12,923 |
| London Cocoa(LCE) |
| Sep15 |
150813 |
2010 |
2035 |
1994 |
2024 |
+11 |
6,413 |
59,061 |
-809 |
| Dec15 |
150813 |
2029 |
2057 |
2017 |
2045 |
+10 |
16,413 |
71,377 |
-516 |
| Mar16 |
150813 |
2020 |
2048 |
2009 |
2036 |
+11 |
5,185 |
69,872 |
+1,914 |
| May16 |
150813 |
2016 |
2047 |
2008 |
2035 |
+12 |
1,139 |
19,851 |
+29 |
| Jul16 |
150813 |
2020 |
2042 |
2007 |
2035 |
+15 |
872 |
25,527 |
+74 |
| Sep16 |
150813 |
2015 |
2039 |
2002 |
2031 |
+16 |
454 |
17,991 |
+119 |
| Dec16 |
150813 |
1992 |
2019 |
1990 |
2019 |
+17 |
313 |
2,576 |
+152 |
| Total Volume and Open Interest |
30,789 |
269,382 |
+963 |
| London Sugar(LCE) |
| Oct15 |
150813 |
350.00 |
353.10 |
348.30 |
349.70 |
-0.40 |
9,985 |
31,519 |
-3,533 |
| Dec15 |
150813 |
342.20 |
344.80 |
341.00 |
342.60 |
-0.20 |
6,244 |
20,748 |
+778 |
| Mar16 |
150813 |
338.90 |
341.50 |
338.00 |
339.70 |
+0.30 |
3,970 |
20,077 |
+734 |
| May16 |
150813 |
343.40 |
345.10 |
342.00 |
343.00 |
unch |
1,454 |
6,779 |
+677 |
| Aug16 |
150813 |
347.40 |
348.90 |
345.20 |
346.30 |
-0.60 |
277 |
3,189 |
+111 |
| Total Volume and Open Interest |
22,076 |
84,891 |
-1,154 |
| Cotton(ICE) |
| Oct15 |
150813 |
65.85 |
67.90 |
65.71 |
67.15 |
+1.44 |
9 |
216 |
-4 |
| Dec15 |
150813 |
64.75 |
66.51 |
64.09 |
65.79 |
+1.10 |
13,687 |
139,197 |
-573 |
| Mar16 |
150813 |
64.00 |
65.64 |
63.59 |
64.99 |
+0.90 |
2,176 |
34,007 |
+666 |
| May16 |
150813 |
64.41 |
65.51 |
63.89 |
64.97 |
+0.73 |
305 |
3,411 |
+138 |
| Jul16 |
150813 |
64.50 |
65.55 |
64.39 |
64.91 |
+0.57 |
175 |
4,401 |
+64 |
| Oct16 |
150813 |
64.50 |
64.50 |
64.50 |
64.50 |
+0.23 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
16,440 |
184,427 |
+375 |
| Lumber(CME) |
| Sep15 |
150813 |
254.7 |
257.6 |
253.3 |
255.9 |
+2.7 |
1,055 |
3,564 |
+123 |
| Nov15 |
150813 |
252.5 |
253.4 |
249.9 |
251.5 |
+1.7 |
540 |
2,069 |
+169 |
| Jan16 |
150813 |
260.0 |
261.0 |
259.5 |
261.0 |
+1.3 |
84 |
394 |
+39 |
| Mar16 |
150813 |
272.1 |
272.4 |
272.1 |
272.4 |
+2.5 |
21 |
42 |
+13 |
| Total Volume and Open Interest |
1,705 |
6,076 |
+346 |
| Crude Oil(NYM) |
| Sep15 |
150813 |
43.34 |
43.72 |
41.91 |
42.23 |
-1.07 |
538,005 |
242,080 |
-62,496 |
| Oct15 |
150813 |
44.03 |
44.48 |
42.66 |
42.98 |
-1.03 |
293,755 |
344,669 |
+42,518 |
| Nov15 |
150813 |
45.12 |
45.50 |
43.86 |
44.18 |
-0.86 |
127,586 |
152,162 |
+10,868 |
| Dec15 |
150813 |
46.02 |
46.40 |
44.83 |
45.16 |
-0.78 |
122,619 |
208,642 |
+71 |
| Jan16 |
150813 |
46.75 |
47.17 |
45.77 |
46.07 |
-0.71 |
44,461 |
89,804 |
-369 |
| Feb16 |
150813 |
47.62 |
47.96 |
46.66 |
46.91 |
-0.64 |
22,769 |
44,220 |
+1,376 |
| Mar16 |
150813 |
48.38 |
48.60 |
47.47 |
47.72 |
-0.56 |
22,174 |
71,256 |
-409 |
| Apr16 |
150813 |
49.29 |
49.29 |
48.31 |
48.49 |
-0.47 |
9,471 |
26,010 |
+375 |
| May16 |
150813 |
49.54 |
49.79 |
48.96 |
49.16 |
-0.39 |
6,001 |
21,761 |
-571 |
| Jun16 |
150813 |
50.12 |
50.46 |
49.40 |
49.72 |
-0.33 |
27,319 |
91,703 |
+1,245 |
| Jul16 |
150813 |
50.00 |
50.17 |
49.89 |
50.17 |
-0.29 |
1,695 |
19,777 |
-45 |
| Aug16 |
150813 |
50.28 |
50.98 |
50.28 |
50.62 |
-0.25 |
951 |
16,642 |
-170 |
| Sep16 |
150813 |
51.47 |
51.47 |
50.92 |
51.09 |
-0.21 |
2,528 |
39,240 |
+54 |
| Oct16 |
150813 |
52.02 |
52.02 |
51.39 |
51.55 |
-0.19 |
1,275 |
15,939 |
+116 |
| Nov16 |
150813 |
52.02 |
52.02 |
51.98 |
52.02 |
-0.17 |
1,171 |
16,592 |
+148 |
| Dec16 |
150813 |
52.69 |
53.00 |
52.12 |
52.49 |
-0.16 |
28,677 |
127,707 |
+1,148 |
| Total Volume and Open Interest |
1,259,914 |
1,676,233 |
-5,550 |
| e-miNY Crude Oil(NYM) |
| Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
| Sep15 |
150813 |
43.325 |
43.725 |
41.900 |
42.225 |
-1.075 |
7,968 |
3,177 |
+478 |
| Oct15 |
150813 |
44.125 |
44.450 |
42.650 |
42.975 |
-1.025 |
998 |
3,143 |
+121 |
| Nov15 |
150813 |
45.100 |
45.500 |
44.000 |
44.175 |
-0.875 |
419 |
1,310 |
+139 |
| Dec15 |
150813 |
45.825 |
45.825 |
44.900 |
45.150 |
-0.800 |
139 |
1,361 |
+35 |
| Jan16 |
150813 |
46.550 |
46.550 |
45.825 |
46.075 |
-0.700 |
1 |
24 |
+0 |
| Feb16 |
150813 |
46.900 |
46.900 |
46.900 |
46.900 |
-0.650 |
1 |
27 |
+0 |
| Mar16 |
150813 |
47.725 |
47.725 |
47.725 |
47.725 |
-0.550 |
0 |
17 |
+0 |
| Apr16 |
150813 |
48.500 |
48.500 |
48.500 |
48.500 |
-0.450 |
0 |
2 |
+0 |
| May16 |
150813 |
49.150 |
49.150 |
49.150 |
49.150 |
-0.400 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
9,526 |
9,152 |
+773 |
| NY Harbor ULSD(NYM) |
| Sep15 |
150813 |
159.39 |
160.31 |
155.93 |
156.87 |
-1.82 |
61,598 |
80,776 |
-5,333 |
| Oct15 |
150813 |
160.26 |
161.14 |
156.96 |
157.96 |
-1.65 |
41,584 |
74,082 |
+7,921 |
| Nov15 |
150813 |
160.96 |
162.25 |
158.39 |
159.41 |
-1.45 |
23,511 |
54,261 |
+3,978 |
| Dec15 |
150813 |
162.28 |
163.59 |
159.77 |
160.86 |
-1.26 |
20,453 |
60,066 |
+222 |
| Jan16 |
150813 |
163.87 |
164.45 |
161.25 |
162.34 |
-1.10 |
9,365 |
33,510 |
+476 |
| Feb16 |
150813 |
165.55 |
165.55 |
162.20 |
163.26 |
-1.01 |
3,991 |
23,329 |
+1,269 |
| Mar16 |
150813 |
164.15 |
165.27 |
161.98 |
163.20 |
-0.95 |
3,351 |
26,492 |
+394 |
| Apr16 |
150813 |
162.35 |
162.64 |
161.56 |
162.63 |
-0.90 |
1,543 |
12,440 |
+119 |
| May16 |
150813 |
162.85 |
163.45 |
162.20 |
163.06 |
-0.91 |
886 |
6,418 |
-19 |
| Jun16 |
150813 |
165.62 |
165.90 |
162.80 |
163.89 |
-0.94 |
5,699 |
22,024 |
+758 |
| Jul16 |
150813 |
164.67 |
165.35 |
164.35 |
165.34 |
-0.91 |
518 |
4,111 |
+174 |
| Aug16 |
150813 |
167.85 |
167.85 |
166.13 |
166.84 |
-0.89 |
378 |
3,970 |
+195 |
| Sep16 |
150813 |
168.63 |
168.63 |
168.01 |
168.62 |
-0.83 |
373 |
3,525 |
+69 |
| Oct16 |
150813 |
170.35 |
170.35 |
169.96 |
170.25 |
-0.80 |
159 |
2,323 |
+8 |
| Total Volume and Open Interest |
174,535 |
432,352 |
+10,545 |
| RBOB Gasoline(NYM) |
| Sep15 |
150813 |
176.41 |
177.00 |
170.90 |
171.41 |
-4.94 |
61,956 |
86,802 |
-3,604 |
| Oct15 |
150813 |
155.78 |
156.38 |
150.94 |
151.73 |
-3.92 |
49,247 |
84,471 |
+5,337 |
| Nov15 |
150813 |
147.97 |
148.85 |
144.39 |
145.14 |
-2.90 |
27,295 |
51,569 |
+2,600 |
| Dec15 |
150813 |
143.60 |
144.07 |
140.19 |
141.08 |
-2.22 |
20,368 |
51,165 |
+672 |
| Jan16 |
150813 |
142.28 |
143.07 |
139.79 |
140.62 |
-1.75 |
7,080 |
25,371 |
+239 |
| Feb16 |
150813 |
144.00 |
144.04 |
140.79 |
141.79 |
-1.51 |
3,216 |
10,175 |
+349 |
| Mar16 |
150813 |
145.20 |
146.08 |
142.70 |
143.73 |
-1.47 |
2,947 |
14,472 |
-229 |
| Apr16 |
150813 |
165.83 |
165.83 |
164.21 |
165.25 |
-1.33 |
653 |
10,718 |
+183 |
| May16 |
150813 |
166.04 |
166.29 |
165.50 |
166.22 |
-1.30 |
617 |
9,344 |
+50 |
| Jun16 |
150813 |
167.51 |
167.92 |
165.02 |
166.09 |
-1.23 |
1,970 |
16,377 |
+1,041 |
| Total Volume and Open Interest |
177,949 |
388,019 |
+7,234 |
| e-miNY RBOB Gasoline(NYM) |
| Sep15 |
150813 |
171.41 |
171.41 |
171.41 |
171.41 |
-4.94 |
0 |
1 |
+0 |
| Oct15 |
150813 |
151.73 |
151.73 |
151.73 |
151.73 |
-3.92 |
|
|
|
| Nov15 |
150813 |
145.14 |
145.14 |
145.14 |
145.14 |
-2.90 |
|
|
|
| Dec15 |
150813 |
141.08 |
141.08 |
141.08 |
141.08 |
-2.22 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Sep15 |
150813 |
2.921 |
2.931 |
2.784 |
2.787 |
-0.144 |
143,152 |
166,131 |
-21,702 |
| Oct15 |
150813 |
2.944 |
2.956 |
2.817 |
2.820 |
-0.136 |
74,373 |
179,241 |
+10,176 |
| Nov15 |
150813 |
3.045 |
3.049 |
2.921 |
2.924 |
-0.125 |
58,762 |
148,051 |
+14,678 |
| Dec15 |
150813 |
3.187 |
3.197 |
3.084 |
3.085 |
-0.108 |
22,201 |
77,676 |
+570 |
| Jan16 |
150813 |
3.285 |
3.293 |
3.183 |
3.185 |
-0.103 |
20,195 |
103,771 |
+630 |
| Feb16 |
150813 |
3.278 |
3.282 |
3.177 |
3.179 |
-0.100 |
2,996 |
20,967 |
-214 |
| Mar16 |
150813 |
3.231 |
3.238 |
3.134 |
3.136 |
-0.095 |
6,707 |
54,898 |
+1,161 |
| Apr16 |
150813 |
3.046 |
3.056 |
2.976 |
2.979 |
-0.068 |
7,936 |
54,235 |
+879 |
| May16 |
150813 |
3.021 |
3.036 |
2.973 |
2.973 |
-0.062 |
2,509 |
21,917 |
+1,126 |
| Jun16 |
150813 |
3.055 |
3.057 |
2.998 |
2.998 |
-0.061 |
343 |
16,946 |
-15 |
| Jul16 |
150813 |
3.082 |
3.085 |
3.029 |
3.029 |
-0.059 |
158 |
15,882 |
-35 |
| Aug16 |
150813 |
3.085 |
3.090 |
3.037 |
3.037 |
-0.059 |
201 |
15,552 |
+44 |
| Sep16 |
150813 |
3.077 |
3.077 |
3.031 |
3.031 |
-0.057 |
346 |
7,783 |
+224 |
| Oct16 |
150813 |
3.118 |
3.120 |
3.063 |
3.063 |
-0.058 |
1,931 |
19,594 |
-42 |
| Nov16 |
150813 |
3.161 |
3.161 |
3.140 |
3.140 |
-0.052 |
827 |
5,764 |
+166 |
| Dec16 |
150813 |
3.294 |
3.313 |
3.294 |
3.296 |
-0.047 |
216 |
8,873 |
+48 |
| Total Volume and Open Interest |
343,169 |
970,067 |
+7,744 |
| Brent Crude Oil(ICE) |
| Sep15 |
150813 |
49.82 |
50.39 |
48.85 |
49.22 |
-0.44 |
223,213 |
134,463 |
-48,449 |
| Oct15 |
150813 |
50.38 |
50.83 |
49.25 |
49.63 |
-0.55 |
225,226 |
325,571 |
+2,595 |
| Nov15 |
150813 |
51.06 |
51.57 |
50.06 |
50.43 |
-0.52 |
84,829 |
212,203 |
+13,056 |
| Dec15 |
150813 |
51.81 |
52.32 |
50.88 |
51.26 |
-0.47 |
118,794 |
254,772 |
+4,567 |
| Jan16 |
150813 |
52.54 |
52.98 |
51.68 |
52.05 |
-0.44 |
23,267 |
96,849 |
+1,711 |
| Feb16 |
150813 |
53.33 |
53.72 |
52.46 |
52.81 |
-0.42 |
17,621 |
91,981 |
+3,103 |
| Mar16 |
150813 |
53.96 |
54.35 |
53.12 |
53.46 |
-0.40 |
26,185 |
110,206 |
+5,232 |
| Apr16 |
150813 |
54.57 |
54.92 |
53.81 |
54.13 |
-0.37 |
15,320 |
63,298 |
+3,766 |
| May16 |
150813 |
55.31 |
55.47 |
54.42 |
54.74 |
-0.35 |
9,211 |
43,155 |
+637 |
| Jun16 |
150813 |
55.75 |
56.08 |
54.93 |
55.31 |
-0.33 |
34,019 |
97,266 |
-1,155 |
| Jul16 |
150813 |
55.79 |
55.83 |
55.65 |
55.83 |
-0.32 |
3,243 |
27,283 |
+741 |
| Aug16 |
150813 |
56.22 |
56.30 |
56.22 |
56.30 |
-0.31 |
1,464 |
24,679 |
+231 |
| Sep16 |
150813 |
56.61 |
56.77 |
56.55 |
56.77 |
-0.29 |
5,649 |
38,103 |
+1,275 |
| Oct16 |
150813 |
57.08 |
57.22 |
56.97 |
57.22 |
-0.27 |
1,487 |
17,924 |
+216 |
| Total Volume and Open Interest |
840,373 |
1,904,318 |
-11,245 |
| Gas Oil(ICE) |
| Sep15 |
150813 |
484.00 |
488.50 |
474.50 |
475.75 |
-2.00 |
112,684 |
174,804 |
+1,525 |
| Oct15 |
150813 |
492.00 |
492.00 |
479.25 |
480.25 |
-1.75 |
69,943 |
145,525 |
+2,835 |
| Nov15 |
150813 |
489.25 |
493.50 |
481.50 |
482.25 |
-1.75 |
25,922 |
81,490 |
+7,116 |
| Dec15 |
150813 |
492.00 |
495.25 |
483.75 |
484.50 |
-1.50 |
28,936 |
107,074 |
+3,153 |
| Jan16 |
150813 |
495.25 |
498.25 |
487.75 |
488.00 |
-1.25 |
5,010 |
35,775 |
+284 |
| Feb16 |
150813 |
499.25 |
501.75 |
491.50 |
492.00 |
-1.00 |
2,692 |
23,609 |
-95 |
| Mar16 |
150813 |
501.75 |
504.50 |
495.00 |
495.25 |
-0.75 |
4,116 |
29,814 |
+366 |
| Apr16 |
150813 |
504.50 |
506.50 |
497.75 |
498.25 |
-0.50 |
1,456 |
18,949 |
-239 |
| May16 |
150813 |
508.25 |
510.25 |
502.00 |
502.25 |
-0.25 |
937 |
11,253 |
+18 |
| Jun16 |
150813 |
511.75 |
514.25 |
505.00 |
505.75 |
-0.50 |
5,940 |
45,576 |
+202 |
| Total Volume and Open Interest |
308,998 |
800,210 |
-3,432 |
| Ethanol(CBOT) |
| Sep15 |
150813 |
1.431 |
1.461 |
1.430 |
1.458 |
+0.026 |
309 |
1,421 |
-100 |
| Oct15 |
150813 |
1.431 |
1.455 |
1.429 |
1.451 |
+0.021 |
101 |
841 |
+40 |
| Nov15 |
150813 |
1.439 |
1.441 |
1.439 |
1.441 |
+0.021 |
18 |
494 |
-2 |
| Dec15 |
150813 |
1.407 |
1.426 |
1.407 |
1.426 |
+0.021 |
11 |
1,122 |
+1 |
| Jan16 |
150813 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.021 |
14 |
592 |
+2 |
| Feb16 |
150813 |
1.416 |
1.416 |
1.416 |
1.416 |
+0.021 |
8 |
241 |
+0 |
| Mar16 |
150813 |
1.422 |
1.422 |
1.422 |
1.422 |
+0.019 |
18 |
470 |
-5 |
| Apr16 |
150813 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.019 |
0 |
327 |
+0 |
| Total Volume and Open Interest |
479 |
5,524 |
-64 |
| WTI Crude Oil(ICE) |
| Sep15 |
150813 |
43.44 |
43.73 |
41.92 |
42.23 |
-1.07 |
77,372 |
56,258 |
-6,676 |
| Oct15 |
150813 |
44.02 |
44.48 |
42.68 |
42.98 |
-1.03 |
73,914 |
59,286 |
-589 |
| Nov15 |
150813 |
45.19 |
45.49 |
43.85 |
44.18 |
-0.86 |
32,883 |
32,403 |
+1,645 |
| Dec15 |
150813 |
46.06 |
46.45 |
44.87 |
45.16 |
-0.78 |
40,085 |
95,921 |
+2,366 |
| Jan16 |
150813 |
46.99 |
47.11 |
45.92 |
46.07 |
-0.71 |
11,271 |
16,213 |
+961 |
| Feb16 |
150813 |
47.74 |
47.88 |
46.81 |
46.91 |
-0.64 |
4,806 |
4,090 |
-261 |
| Mar16 |
150813 |
48.41 |
48.61 |
47.58 |
47.72 |
-0.56 |
5,456 |
15,415 |
+384 |
| Apr16 |
150813 |
48.49 |
48.49 |
48.49 |
48.49 |
-0.47 |
2,547 |
4,034 |
-133 |
| May16 |
150813 |
49.16 |
49.16 |
49.16 |
49.16 |
-0.39 |
589 |
3,422 |
-60 |
| Jun16 |
150813 |
50.17 |
50.17 |
49.51 |
49.72 |
-0.33 |
2,566 |
27,077 |
-237 |
| Jul16 |
150813 |
50.17 |
50.17 |
50.17 |
50.17 |
-0.29 |
44 |
1,683 |
-1 |
| Aug16 |
150813 |
50.62 |
50.62 |
50.62 |
50.62 |
-0.25 |
31 |
2,067 |
-6 |
| Sep16 |
150813 |
51.09 |
51.09 |
51.09 |
51.09 |
-0.21 |
57 |
3,718 |
+3 |
| Oct16 |
150813 |
51.55 |
51.55 |
51.55 |
51.55 |
-0.19 |
38 |
1,181 |
+0 |
| Nov16 |
150813 |
52.02 |
52.02 |
52.02 |
52.02 |
-0.17 |
37 |
1,369 |
-1 |
| Dec16 |
150813 |
52.87 |
52.87 |
52.15 |
52.49 |
-0.16 |
5,122 |
52,647 |
+740 |
| Total Volume and Open Interest |
257,928 |
419,345 |
-1,341 |
| US Dollar Index(ICE) |
| Sep15 |
150813 |
96.370 |
96.840 |
96.135 |
96.460 |
+0.165 |
44,824 |
94,126 |
-677 |
| Dec15 |
150813 |
96.690 |
97.130 |
96.475 |
96.775 |
+0.165 |
1,406 |
6,925 |
+427 |
| Mar16 |
150813 |
96.900 |
97.220 |
96.900 |
97.045 |
+0.165 |
87 |
459 |
+39 |
| Total Volume and Open Interest |
46,326 |
101,605 |
-202 |
| Australian Dollar(CME) |
| Sep15 |
150813 |
73.69 |
73.98 |
73.11 |
73.50 |
-0.13 |
140,513 |
163,733 |
+4,538 |
| Dec15 |
150813 |
73.38 |
73.62 |
72.78 |
73.16 |
-0.12 |
507 |
989 |
+145 |
| Mar16 |
150813 |
73.20 |
73.20 |
72.62 |
72.86 |
-0.12 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
141,020 |
164,751 |
+4,683 |
| British Pound(CME) |
| Sep15 |
150813 |
156.11 |
156.34 |
155.69 |
156.11 |
+0.01 |
74,674 |
156,994 |
-3,680 |
| Dec15 |
150813 |
156.06 |
156.24 |
155.63 |
156.04 |
+0.01 |
92 |
1,132 |
+58 |
| Mar16 |
150813 |
156.10 |
156.10 |
155.77 |
156.00 |
+0.02 |
3 |
32 |
+0 |
| Total Volume and Open Interest |
74,861 |
158,247 |
-3,555 |
| Canadian Dollar(CME) |
| Sep15 |
150813 |
77.05 |
77.14 |
76.37 |
76.49 |
-0.46 |
70,830 |
164,976 |
+974 |
| Dec15 |
150813 |
76.99 |
77.10 |
76.37 |
76.47 |
-0.46 |
368 |
6,148 |
+21 |
| Mar16 |
150813 |
76.65 |
77.05 |
76.42 |
76.48 |
-0.45 |
12 |
906 |
+11 |
| Jun16 |
150813 |
76.51 |
76.51 |
76.51 |
76.51 |
-0.44 |
25 |
160 |
+3 |
| Total Volume and Open Interest |
71,245 |
172,252 |
+1,007 |
| Japanese Yen(CME) |
| Sep15 |
150813 |
80.55 |
80.63 |
80.26 |
80.38 |
-0.19 |
134,047 |
260,592 |
+2,658 |
| Dec15 |
150813 |
80.64 |
80.74 |
80.39 |
80.51 |
-0.18 |
596 |
3,790 |
+146 |
| Mar16 |
150813 |
80.72 |
80.72 |
80.65 |
80.72 |
-0.17 |
5 |
104 |
+1 |
| Total Volume and Open Interest |
134,665 |
264,608 |
+2,822 |
| Swiss Franc(CME) |
| Sep15 |
150813 |
102.67 |
102.86 |
102.19 |
102.45 |
-0.30 |
20,790 |
42,842 |
+832 |
| Dec15 |
150813 |
102.72 |
103.18 |
102.54 |
102.79 |
-0.30 |
21 |
811 |
+4 |
| Mar16 |
150813 |
103.21 |
103.21 |
103.18 |
103.21 |
-0.30 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
20,811 |
43,677 |
+836 |
| EuroFX(CME) |
| Sep15 |
150813 |
111.65 |
111.93 |
110.84 |
111.46 |
-0.28 |
258,539 |
350,270 |
-3,280 |
| Dec15 |
150813 |
111.80 |
112.09 |
111.02 |
111.63 |
-0.27 |
1,398 |
10,091 |
+200 |
| Mar16 |
150813 |
112.03 |
112.28 |
111.27 |
111.86 |
-0.27 |
99 |
772 |
+65 |
| Total Volume and Open Interest |
260,042 |
361,334 |
-3,011 |
| Mexican Peso(CME) |
| Aug15 |
150813 |
609.62 |
609.62 |
609.62 |
609.62 |
-3.88 |
0 |
3 |
+0 |
| Sep15 |
150813 |
613.25 |
614.12 |
607.62 |
608.50 |
-3.75 |
36,632 |
120,949 |
+646 |
| Total Volume and Open Interest |
36,843 |
173,781 |
+476 |
| Brazilian Real(CME) |
| Sep15 |
150813 |
285.00 |
285.00 |
281.70 |
283.10 |
-2.70 |
836 |
14,080 |
+105 |
| Oct15 |
150813 |
278.80 |
280.35 |
278.80 |
280.30 |
-2.70 |
55 |
41 |
-30 |
| Nov15 |
150813 |
277.65 |
277.65 |
277.45 |
277.65 |
-2.75 |
0 |
25 |
+0 |
| Dec15 |
150813 |
273.00 |
274.75 |
273.00 |
274.75 |
-2.85 |
2 |
3,732 |
+0 |
| Total Volume and Open Interest |
1,293 |
24,003 |
+475 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150813 |
158~060 |
158~250 |
157~150 |
157~290 |
-0~230 |
302,595 |
525,293 |
+3,692 |
| Dec15 |
150813 |
156~280 |
157~100 |
155~210 |
156~140 |
-0~230 |
3,079 |
5,986 |
+1,283 |
| Mar16 |
150813 |
155~020 |
155~020 |
155~020 |
155~020 |
-0~230 |
|
|
|
| Total Volume and Open Interest |
305,674 |
531,279 |
+4,975 |
| 10-Year T-Notes(CBOT) |
| Sep15 |
150813 |
127~275 |
128~070 |
127~130 |
127~155 |
-0~155 |
1,253,972 |
2,943,610 |
+55,515 |
| Dec15 |
150813 |
127~065 |
127~175 |
126~245 |
126~265 |
-0~150 |
26,434 |
33,555 |
+6,771 |
| Mar16 |
150813 |
126~105 |
126~105 |
126~105 |
126~105 |
-0~150 |
|
|
|
| Total Volume and Open Interest |
1,280,406 |
2,977,165 |
+62,286 |
| 5-Year T-Notes(CBOT) |
| Sep15 |
150813 |
119~312 |
120~056 |
119~210 |
119~224 |
-0~106 |
766,474 |
2,346,183 |
+45,798 |
| Dec15 |
150813 |
119~164 |
119~212 |
119~046 |
119~056 |
-0~112 |
7,155 |
16,138 |
+5,482 |
| Mar16 |
150813 |
118~150 |
118~150 |
118~150 |
118~150 |
-0~112 |
|
|
|
| Total Volume and Open Interest |
773,629 |
2,362,321 |
+51,280 |
| 2 Year T-Notes(CBOT) |
| Sep15 |
150813 |
109~172 |
109~186 |
109~142 |
109~144 |
-0~036 |
291,349 |
1,381,653 |
+34,093 |
| Dec15 |
150813 |
109~050 |
109~064 |
109~044 |
109~044 |
-0~040 |
4,352 |
10,569 |
+1,419 |
| Mar16 |
150813 |
108~294 |
108~294 |
108~294 |
108~294 |
-0~040 |
|
|
|
| Total Volume and Open Interest |
295,701 |
1,392,222 |
+35,512 |
| Eurodollars(CME) |
| Sep15 |
150813 |
99.630 |
99.635 |
99.615 |
99.620 |
-0.015 |
231,511 |
1,153,012 |
-2,991 |
| Dec15 |
150813 |
99.480 |
99.485 |
99.450 |
99.455 |
-0.025 |
334,324 |
1,368,498 |
-3,668 |
| Mar16 |
150813 |
99.310 |
99.320 |
99.275 |
99.280 |
-0.035 |
213,386 |
1,129,558 |
+10,310 |
| Jun16 |
150813 |
99.125 |
99.145 |
99.085 |
99.090 |
-0.045 |
214,684 |
1,107,940 |
+2,609 |
| Sep16 |
150813 |
98.930 |
98.950 |
98.885 |
98.890 |
-0.050 |
226,013 |
971,918 |
-857 |
| Dec16 |
150813 |
98.730 |
98.760 |
98.685 |
98.690 |
-0.055 |
309,930 |
1,314,623 |
+7,455 |
| Mar17 |
150813 |
98.565 |
98.600 |
98.520 |
98.525 |
-0.055 |
157,198 |
729,632 |
+2,869 |
| Jun17 |
150813 |
98.405 |
98.445 |
98.360 |
98.365 |
-0.055 |
160,010 |
702,247 |
+15,684 |
| Sep17 |
150813 |
98.265 |
98.305 |
98.215 |
98.225 |
-0.055 |
181,591 |
610,047 |
+13,301 |
| Dec17 |
150813 |
98.130 |
98.180 |
98.085 |
98.095 |
-0.055 |
158,141 |
692,168 |
-968 |
| Mar18 |
150813 |
98.025 |
98.075 |
97.975 |
97.985 |
-0.060 |
102,405 |
422,200 |
-142 |
| Jun18 |
150813 |
97.925 |
97.970 |
97.870 |
97.880 |
-0.060 |
95,475 |
363,954 |
+4,536 |
| Sep18 |
150813 |
97.830 |
97.875 |
97.775 |
97.785 |
-0.060 |
72,502 |
255,780 |
+3,052 |
| Dec18 |
150813 |
97.725 |
97.780 |
97.675 |
97.690 |
-0.060 |
64,180 |
267,596 |
+1,572 |
| Mar19 |
150813 |
97.665 |
97.705 |
97.595 |
97.610 |
-0.065 |
42,394 |
147,354 |
-122 |
| Jun19 |
150813 |
97.580 |
97.625 |
97.515 |
97.525 |
-0.070 |
37,706 |
169,778 |
-1,844 |
| Sep19 |
150813 |
97.515 |
97.550 |
97.440 |
97.450 |
-0.070 |
47,689 |
130,690 |
-4,064 |
| Dec19 |
150813 |
97.425 |
97.475 |
97.365 |
97.375 |
-0.070 |
23,152 |
93,167 |
+571 |
| Total Volume and Open Interest |
2,726,815 |
11,960,881 |
+49,443 |
| Ultra T-Bond(CBOT) |
| Sep15 |
150813 |
162~12 |
162~31 |
161~11 |
161~29 |
-0~30 |
93,720 |
604,157 |
-1,082 |
| Dec15 |
150813 |
161~04 |
161~17 |
160~00 |
160~17 |
-0~30 |
1,759 |
5,219 |
+1,099 |
| Mar16 |
150813 |
160~12 |
160~12 |
160~12 |
160~12 |
-0~30 |
|
|
|
| Total Volume and Open Interest |
95,479 |
609,376 |
+17 |
| 30 Day Federal Funds(CBOT) |
| Aug15 |
150813 |
99.863 |
99.865 |
99.860 |
99.865 |
unch |
2,777 |
141,353 |
+486 |
| Sep15 |
150813 |
99.815 |
99.815 |
99.805 |
99.815 |
unch |
6,835 |
77,374 |
-895 |
| Oct15 |
150813 |
99.765 |
99.770 |
99.750 |
99.760 |
-0.010 |
49,345 |
152,478 |
+1,581 |
| Nov15 |
150813 |
99.745 |
99.745 |
99.725 |
99.735 |
-0.010 |
48,086 |
152,592 |
+12,975 |
| Dec15 |
150813 |
99.695 |
99.695 |
99.670 |
99.680 |
-0.015 |
7,661 |
55,103 |
+507 |
| Jan16 |
150813 |
99.645 |
99.645 |
99.620 |
99.625 |
-0.020 |
24,979 |
142,087 |
+14,214 |
| Total Volume and Open Interest |
156,345 |
877,169 |
+32,561 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150813 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Dec15 |
150813 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
| Mar16 |
150813 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Jun16 |
150813 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
| Sep16 |
150813 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
| Dec16 |
150813 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Mar17 |
150813 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
| Jun17 |
150813 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
| Sep17 |
150813 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
| Dec17 |
150813 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150813 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
| Dec15 |
150813 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar16 |
150813 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun16 |
150813 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Sep16 |
150813 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
| Dec16 |
150813 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
| Mar17 |
150813 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
| Jun17 |
150813 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150813 |
147.90 |
147.94 |
147.77 |
147.85 |
-0.11 |
1,306 |
19,509 |
+133 |
| Dec15 |
150813 |
147.29 |
147.29 |
147.29 |
147.29 |
-0.11 |
0 |
1 |
+0 |
| Mar16 |
150813 |
146.73 |
146.73 |
146.73 |
146.73 |
-0.11 |
|
|
|
| Total Volume and Open Interest |
1,306 |
19,510 |
+133 |
| Euro-Bund(EUREX) |
| Sep15 |
150813 |
154.78 |
155.13 |
154.54 |
154.92 |
-0.37 |
497,060 |
1,192,236 |
+17,277 |
| Dec15 |
150813 |
155.01 |
155.32 |
154.73 |
155.12 |
-0.38 |
7,031 |
64,033 |
+4,449 |
| Mar16 |
150813 |
157.00 |
157.00 |
156.64 |
156.64 |
-0.37 |
3 |
918 |
+2 |
| Total Volume and Open Interest |
504,094 |
1,257,187 |
+21,728 |
| Euro-Bobl(EUREX) |
| Sep15 |
150813 |
130.61 |
130.68 |
130.51 |
130.61 |
-0.08 |
346,931 |
1,030,370 |
-7,709 |
| Dec15 |
150813 |
128.74 |
128.75 |
128.72 |
128.75 |
-0.08 |
1,390 |
6,055 |
+1,140 |
| Mar16 |
150813 |
128.75 |
128.75 |
128.75 |
128.75 |
-0.08 |
|
|
|
| Total Volume and Open Interest |
348,321 |
1,036,425 |
-6,569 |
| 3-Mth Euribor(EUREX) |
| Sep15 |
150813 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
12 |
13,640 |
+0 |
| Dec15 |
150813 |
100.035 |
100.035 |
100.035 |
100.035 |
unch |
0 |
31,500 |
+0 |
| Mar16 |
150813 |
100.035 |
100.035 |
100.035 |
100.035 |
unch |
21 |
4,520 |
+0 |
| Total Volume and Open Interest |
1,730 |
94,754 |
+1,413 |
| Long Gilt(LIFFE) |
| Sep15 |
150813 |
117~30 |
117~30 |
117~12 |
117~26 |
-0~16 |
170,051 |
411,787 |
+3,913 |
| Dec15 |
150813 |
116~31 |
116~31 |
116~31 |
116~31 |
-0~16 |
|
|
|
| Total Volume and Open Interest |
170,051 |
411,787 |
+3,913 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150813 |
99.40 |
99.40 |
99.39 |
99.40 |
unch |
21,586 |
345,972 |
-2,611 |
| Dec15 |
150813 |
99.32 |
99.34 |
99.31 |
99.33 |
unch |
31,425 |
399,777 |
+4,170 |
| Mar16 |
150813 |
99.21 |
99.22 |
99.19 |
99.20 |
-0.02 |
54,637 |
367,231 |
+8,993 |
| Jun16 |
150813 |
99.07 |
99.08 |
99.05 |
99.06 |
-0.02 |
64,685 |
316,873 |
+3,340 |
| Sep16 |
150813 |
98.90 |
98.92 |
98.89 |
98.91 |
-0.02 |
63,793 |
264,706 |
-1,058 |
| Dec16 |
150813 |
98.75 |
98.76 |
98.73 |
98.75 |
-0.02 |
64,487 |
296,655 |
+4,730 |
| Total Volume and Open Interest |
476,506 |
3,082,150 |
+32,053 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150813 |
100.025 |
100.030 |
100.025 |
100.025 |
-0.005 |
15,917 |
349,787 |
-2,816 |
| Dec15 |
150813 |
100.030 |
100.035 |
100.025 |
100.030 |
unch |
26,306 |
345,623 |
+5,893 |
| Mar16 |
150813 |
100.030 |
100.035 |
100.025 |
100.030 |
unch |
20,860 |
303,878 |
+4,789 |
| Total Volume and Open Interest |
255,347 |
3,209,131 |
+1,493 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150813 |
97.90 |
97.90 |
97.88 |
97.89 |
-0.01 |
16,197 |
182,604 |
-404 |
| Dec15 |
150813 |
97.95 |
97.97 |
97.92 |
97.94 |
-0.01 |
49,386 |
210,324 |
+8,253 |
| Mar16 |
150813 |
98.00 |
98.02 |
97.96 |
97.97 |
-0.03 |
37,566 |
169,675 |
+12,035 |
| Jun16 |
150813 |
98.02 |
98.03 |
97.96 |
97.98 |
-0.03 |
12,552 |
135,246 |
+1,269 |
| Sep16 |
150813 |
98.01 |
98.01 |
97.94 |
97.96 |
-0.04 |
5,879 |
82,186 |
+375 |
| Dec16 |
150813 |
97.96 |
97.97 |
97.89 |
97.90 |
-0.05 |
4,791 |
59,828 |
-163 |
| Mar17 |
150813 |
97.90 |
97.90 |
97.82 |
97.84 |
-0.05 |
2,844 |
42,636 |
-119 |
| Jun17 |
150813 |
97.79 |
97.80 |
97.74 |
97.76 |
-0.06 |
969 |
29,807 |
+194 |
| Sep17 |
150813 |
97.69 |
97.69 |
97.66 |
97.67 |
-0.07 |
11 |
7,661 |
+1 |
| Dec17 |
150813 |
97.57 |
97.58 |
97.57 |
97.58 |
-0.08 |
0 |
3,129 |
+0 |
| Total Volume and Open Interest |
130,195 |
928,024 |
+21,441 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150813 |
97.32 |
97.34 |
97.20 |
97.23 |
-0.08 |
116,456 |
722,217 |
+13,914 |
| Dec15 |
150813 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.08 |
|
|
|
| Total Volume and Open Interest |
116,456 |
722,217 |
+13,914 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150813 |
98.13 |
98.14 |
98.04 |
98.06 |
-0.06 |
190,645 |
700,768 |
+12,502 |
| Dec15 |
150813 |
98.06 |
98.06 |
98.06 |
98.06 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
190,645 |
700,768 |
+12,502 |
| Gold(CMX) |
| Aug15 |
150813 |
1124.3 |
1124.3 |
1113.0 |
1115.7 |
-7.5 |
997 |
2,910 |
-339 |
| Oct15 |
150813 |
1125.0 |
1126.0 |
1112.9 |
1115.3 |
-8.0 |
6,006 |
26,446 |
-824 |
| Dec15 |
150813 |
1125.2 |
1126.3 |
1112.8 |
1115.6 |
-8.0 |
191,830 |
313,737 |
+4,828 |
| Feb16 |
150813 |
1124.8 |
1124.9 |
1114.1 |
1116.7 |
-7.9 |
941 |
37,654 |
+115 |
| Apr16 |
150813 |
1126.9 |
1126.9 |
1116.6 |
1117.8 |
-8.0 |
666 |
14,685 |
+107 |
| Jun16 |
150813 |
1125.0 |
1125.0 |
1117.3 |
1119.0 |
-8.0 |
170 |
9,226 |
+0 |
| Aug16 |
150813 |
1119.2 |
1120.5 |
1119.2 |
1120.5 |
-7.9 |
355 |
3,006 |
-28 |
| Oct16 |
150813 |
1122.0 |
1122.0 |
1121.2 |
1122.0 |
-7.9 |
45 |
1,415 |
+10 |
| Dec16 |
150813 |
1129.0 |
1129.0 |
1122.9 |
1123.7 |
-7.9 |
337 |
10,772 |
+4 |
| Feb17 |
150813 |
1125.6 |
1125.6 |
1125.6 |
1125.6 |
-7.9 |
0 |
156 |
+0 |
| Apr17 |
150813 |
1129.7 |
1129.7 |
1125.2 |
1127.6 |
-7.8 |
301 |
307 |
+300 |
| Jun17 |
150813 |
1129.8 |
1129.8 |
1129.8 |
1129.8 |
-7.8 |
300 |
3,561 |
+0 |
| Total Volume and Open Interest |
205,248 |
435,489 |
+4,166 |
| Silver(CMX) |
| Sep15 |
150813 |
1551.5 |
1555.5 |
1526.5 |
1539.9 |
-7.7 |
64,514 |
90,566 |
-7,192 |
| Dec15 |
150813 |
1556.5 |
1560.5 |
1532.0 |
1544.9 |
-7.9 |
9,564 |
61,290 |
+4,697 |
| Mar16 |
150813 |
1551.0 |
1556.5 |
1539.5 |
1550.0 |
-8.0 |
729 |
9,256 |
-111 |
| May16 |
150813 |
1557.0 |
1557.0 |
1553.3 |
1553.3 |
-8.0 |
65 |
2,458 |
+32 |
| Jul16 |
150813 |
1556.5 |
1557.0 |
1555.5 |
1556.6 |
-7.9 |
27 |
5,082 |
+0 |
| Sep16 |
150813 |
1559.9 |
1559.9 |
1559.9 |
1559.9 |
-7.8 |
2 |
314 |
-2 |
| Dec16 |
150813 |
1568.5 |
1568.5 |
1564.6 |
1564.6 |
-7.7 |
332 |
5,518 |
+45 |
| Total Volume and Open Interest |
75,249 |
177,902 |
-2,531 |
| Platinum(NYMEX) |
| Oct15 |
150813 |
1000.8 |
1003.1 |
988.2 |
995.0 |
-4.9 |
15,796 |
72,419 |
+130 |
| Jan16 |
150813 |
1001.5 |
1001.5 |
992.0 |
996.1 |
-4.8 |
201 |
6,340 |
+53 |
| Apr16 |
150813 |
997.5 |
997.7 |
997.5 |
997.7 |
-4.8 |
1 |
104 |
+1 |
| Jul16 |
150813 |
998.3 |
998.3 |
998.3 |
998.3 |
-4.8 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
15,999 |
78,884 |
+181 |
| Palladium(NYMEX) |
| Sep15 |
150813 |
626.50 |
626.50 |
613.10 |
615.70 |
-7.40 |
6,211 |
30,796 |
-348 |
| Dec15 |
150813 |
623.60 |
625.75 |
613.30 |
616.05 |
-7.40 |
1,212 |
6,073 |
+606 |
| Mar16 |
150813 |
616.55 |
616.55 |
616.55 |
616.55 |
-7.40 |
16 |
59 |
+14 |
| Total Volume and Open Interest |
7,439 |
36,928 |
+271 |
| Copper(CMX) |
| Sep15 |
150813 |
234.85 |
238.25 |
232.60 |
235.30 |
+0.30 |
84,514 |
103,607 |
-503 |
| Dec15 |
150813 |
235.40 |
238.70 |
233.20 |
235.65 |
+0.05 |
22,725 |
68,696 |
+6,454 |
| Mar16 |
150813 |
236.00 |
238.80 |
234.50 |
236.10 |
-0.15 |
2,730 |
11,404 |
+438 |
| May16 |
150813 |
237.10 |
238.95 |
236.10 |
236.60 |
-0.20 |
226 |
2,448 |
+89 |
| Jul16 |
150813 |
238.10 |
238.10 |
236.90 |
237.10 |
-0.25 |
40 |
1,049 |
+12 |
| Total Volume and Open Interest |
110,950 |
195,117 |
+6,582 |
| 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 |
150813 |
17352 |
17436 |
17291 |
17369 |
+2 |
161,616 |
94,305 |
-304 |
| Dec15 |
150813 |
17263 |
17340 |
17216 |
17281 |
+2 |
91 |
526 |
-16 |
| Mar16 |
150813 |
17205 |
17235 |
17148 |
17199 |
+2 |
0 |
3 |
+0 |
| Jun16 |
150813 |
17117 |
17169 |
17086 |
17117 |
+2 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
161,707 |
94,838 |
-320 |
| S & P 500(CME) |
| Sep15 |
150813 |
2083.00 |
2092.80 |
2073.50 |
2080.50 |
-3.70 |
8,782 |
112,201 |
+2,436 |
| Dec15 |
150813 |
2072.40 |
2080.10 |
2066.10 |
2072.40 |
-3.70 |
43 |
2,744 |
+34 |
| Mar16 |
150813 |
2067.00 |
2074.70 |
2060.70 |
2067.00 |
-3.70 |
0 |
170 |
+0 |
| Jun16 |
150813 |
2061.80 |
2069.50 |
2055.50 |
2061.80 |
-3.70 |
0 |
540 |
+0 |
| Total Volume and Open Interest |
8,825 |
115,656 |
+2,470 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150813 |
2082.75 |
2093.00 |
2073.25 |
2080.50 |
-3.75 |
1,783,349 |
2,736,342 |
+28,748 |
| Dec15 |
150813 |
2074.50 |
2084.50 |
2065.50 |
2072.50 |
-3.50 |
5,661 |
40,169 |
+1,350 |
| Total Volume and Open Interest |
1,789,155 |
2,779,583 |
+30,150 |
| 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 |
150813 |
4529.80 |
4557.00 |
4508.80 |
4517.30 |
-16.20 |
301,820 |
343,231 |
-8,090 |
| Dec15 |
150813 |
4522.00 |
4545.00 |
4502.00 |
4509.80 |
-16.00 |
854 |
1,133 |
+476 |
| Total Volume and Open Interest |
302,740 |
344,511 |
-7,553 |
| 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 |
150813 |
14.35 |
14.78 |
13.90 |
14.18 |
-0.15 |
104,137 |
121,380 |
+527 |
| Sep15 |
150813 |
15.30 |
15.54 |
15.00 |
15.08 |
-0.20 |
76,257 |
112,433 |
+14,271 |
| Oct15 |
150813 |
16.00 |
16.23 |
15.82 |
15.88 |
-0.14 |
19,148 |
40,102 |
+2,645 |
| Nov15 |
150813 |
16.50 |
16.67 |
16.29 |
16.38 |
-0.10 |
9,550 |
28,979 |
+1,693 |
| Total Volume and Open Interest |
223,187 |
358,450 |
+19,586 |
| Russell 2000(ICE) |
| Sep15 |
150813 |
1204.90 |
1212.50 |
1199.60 |
1201.70 |
-4.50 |
109,848 |
355,589 |
+2,977 |
| Dec15 |
150813 |
1201.60 |
1206.80 |
1195.00 |
1197.00 |
-4.50 |
28 |
429 |
-7 |
| Mar16 |
150813 |
1192.50 |
1192.50 |
1192.50 |
1192.50 |
-4.50 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
109,876 |
356,019 |
+2,970 |
| Nikkei 225(CME) |
| Sep15 |
150813 |
20370 |
20670 |
20295 |
20595 |
+210 |
16,767 |
55,254 |
-886 |
| Dec15 |
150813 |
20385 |
20625 |
20270 |
20555 |
+205 |
18 |
613 |
-1 |
| Total Volume and Open Interest |
16,785 |
55,867 |
-887 |
| Nikkei 225(SGX) |
| Sep15 |
150813 |
20275 |
20665 |
20045 |
20665 |
+335 |
121,358 |
254,459 |
-1,707 |
| Dec15 |
150813 |
20195 |
20565 |
20045 |
20565 |
+335 |
10,277 |
17,007 |
+1,372 |
| Mar16 |
150813 |
20545 |
20545 |
20545 |
20545 |
+335 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
131,983 |
282,289 |
+287 |
| CAC 40(EURONEXT) |
| Aug15 |
150813 |
4995.5 |
5025.0 |
4972.0 |
4987.0 |
+59.5 |
80,653 |
268,725 |
+7,999 |
| Sep15 |
150813 |
4996.5 |
5024.0 |
4975.0 |
4987.0 |
+59.5 |
682 |
17,591 |
+493 |
| Oct15 |
150813 |
4979.0 |
4979.0 |
4979.0 |
4979.0 |
+59.5 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
81,335 |
286,562 |
+8,492 |
| Hang Seng Index(HKFE) |
| Aug15 |
150813 |
23711 |
24073 |
23613 |
24044 |
+324 |
55,743 |
84,131 |
-290 |
| Sep15 |
150813 |
23620 |
23970 |
23526 |
23945 |
+322 |
994 |
8,349 |
+49 |
| Total Volume and Open Interest |
57,047 |
95,935 |
-128 |
| DAX(EUREX) |
| Sep15 |
150813 |
11080.0 |
11156.5 |
10977.5 |
11002.0 |
+56.0 |
129,855 |
148,507 |
-1,538 |
| Dec15 |
150813 |
11085.0 |
11160.0 |
10993.0 |
11006.0 |
+56.0 |
1,178 |
7,002 |
+903 |
| Mar16 |
150813 |
11110.0 |
11110.0 |
11000.5 |
11020.5 |
+57.0 |
14 |
111 |
+4 |
| Total Volume and Open Interest |
131,047 |
155,620 |
-631 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150813 |
6596.00 |
6627.00 |
6543.50 |
6557.00 |
+34.50 |
76,681 |
544,776 |
+2,342 |
| Dec15 |
150813 |
6572.00 |
6578.00 |
6530.00 |
6530.00 |
+34.50 |
6 |
2,978 |
+3 |
| Mar16 |
150813 |
6480.00 |
6480.00 |
6480.00 |
6480.00 |
+34.50 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
76,687 |
547,761 |
+2,345 |
| SPI 200(SFE) |
| Sep15 |
150813 |
5293.0 |
5370.0 |
5251.0 |
5317.0 |
+18.0 |
42,905 |
236,983 |
+4,380 |
| Dec15 |
150813 |
5282.0 |
5312.0 |
5266.0 |
5308.0 |
+18.0 |
10 |
2,706 |
+9 |
| Mar16 |
150813 |
5256.0 |
5256.0 |
5256.0 |
5256.0 |
+18.0 |
1 |
1,350 |
+1 |
| Total Volume and Open Interest |
44,568 |
244,808 |
+5,390 |
| FTSE MIB(ISE) |
| Sep15 |
150813 |
23360.00 |
23555.00 |
23255.00 |
23376.00 |
+380.00 |
24,810 |
61,222 |
-715 |
| Dec15 |
150813 |
23470.00 |
23470.00 |
23200.00 |
23294.00 |
+380.00 |
34 |
370 |
-2 |
| Mar16 |
150813 |
23346.00 |
23346.00 |
23346.00 |
23346.00 |
+380.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
24,844 |
61,593 |
-717 |
| KOSPI 200(KFE) |
| Sep15 |
150813 |
235.85 |
238.50 |
235.10 |
238.50 |
+1.95 |
241,922 |
120,242 |
+3,236 |
| Dec15 |
150813 |
236.30 |
239.30 |
236.10 |
239.30 |
+2.00 |
1,040 |
3,677 |
+107 |
| Mar16 |
150813 |
235.60 |
237.95 |
235.60 |
237.95 |
+2.35 |
20 |
510 |
+1 |
| Total Volume and Open Interest |
242,982 |
125,545 |
+3,344 |
| GSCI(CME) |
| Aug15 |
150813 |
364.70 |
364.70 |
364.70 |
364.70 |
-3.25 |
2,352 |
4,376 |
-2,166 |
| Sep15 |
150813 |
366.25 |
366.25 |
366.25 |
366.25 |
-2.70 |
2,337 |
9,380 |
+2,147 |
| Oct15 |
150813 |
369.25 |
369.25 |
369.25 |
369.25 |
-2.20 |
|
|
|
| Total Volume and Open Interest |
4,689 |
13,756 |
-19 |
|
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
