|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 26, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep15 |
150826 |
893.25 |
898.50 |
877.00 |
877.75 |
-16.50 |
18,851 |
23,449 |
-6,224 |
Nov15 |
150826 |
875.00 |
882.00 |
864.00 |
865.00 |
-12.75 |
222,055 |
358,660 |
-61 |
Jan16 |
150826 |
879.00 |
885.50 |
867.50 |
868.50 |
-12.50 |
59,972 |
69,759 |
-856 |
Mar16 |
150826 |
879.75 |
885.50 |
868.50 |
869.25 |
-12.00 |
40,358 |
83,690 |
-2,087 |
May16 |
150826 |
878.75 |
888.75 |
871.50 |
872.50 |
-12.00 |
23,274 |
56,962 |
+333 |
Jul16 |
150826 |
886.00 |
892.00 |
875.50 |
875.75 |
-12.50 |
12,609 |
35,820 |
+2,121 |
Aug16 |
150826 |
882.75 |
888.00 |
873.50 |
874.25 |
-13.25 |
329 |
1,626 |
+54 |
Sep16 |
150826 |
873.75 |
873.75 |
864.25 |
864.25 |
-12.25 |
115 |
543 |
+23 |
Nov16 |
150826 |
870.00 |
875.00 |
860.50 |
860.75 |
-11.50 |
4,147 |
19,485 |
+594 |
Jan17 |
150826 |
875.00 |
875.00 |
867.25 |
867.25 |
-11.50 |
92 |
136 |
+35 |
Mar17 |
150826 |
872.25 |
872.25 |
872.25 |
872.25 |
-11.25 |
62 |
123 |
+15 |
May17 |
150826 |
875.75 |
875.75 |
875.75 |
875.75 |
-11.50 |
41 |
69 |
+11 |
Jul17 |
150826 |
889.00 |
891.00 |
881.25 |
881.25 |
-11.50 |
24 |
100 |
+7 |
Aug17 |
150826 |
879.25 |
879.25 |
879.25 |
879.25 |
-11.25 |
2 |
21 |
+2 |
Total Volume and Open Interest |
381,947 |
650,817 |
-6,028 |
Soybean Meal(CBOT) |
Sep15 |
150826 |
327.60 |
330.10 |
323.90 |
324.40 |
-3.20 |
23,713 |
37,891 |
-5,984 |
Oct15 |
150826 |
320.20 |
323.00 |
316.40 |
317.10 |
-3.70 |
21,493 |
46,327 |
+2,209 |
Dec15 |
150826 |
316.40 |
319.30 |
313.10 |
313.90 |
-3.20 |
78,462 |
170,057 |
+485 |
Jan16 |
150826 |
312.20 |
315.70 |
309.80 |
310.90 |
-2.30 |
12,642 |
28,735 |
+744 |
Mar16 |
150826 |
308.40 |
312.60 |
306.90 |
307.40 |
-2.20 |
13,609 |
33,089 |
+173 |
May16 |
150826 |
305.50 |
309.40 |
303.70 |
304.10 |
-1.80 |
9,794 |
27,921 |
+913 |
Jul16 |
150826 |
305.80 |
309.50 |
304.10 |
304.50 |
-1.60 |
7,166 |
23,242 |
+552 |
Aug16 |
150826 |
304.50 |
308.40 |
304.20 |
304.30 |
-1.50 |
1,142 |
4,283 |
+232 |
Sep16 |
150826 |
304.00 |
308.30 |
303.50 |
303.50 |
-1.70 |
904 |
5,223 |
+308 |
Oct16 |
150826 |
305.70 |
305.70 |
300.70 |
300.70 |
-1.90 |
667 |
4,430 |
+265 |
Total Volume and Open Interest |
172,449 |
392,544 |
+811 |
Soybean Oil(CBOT) |
Sep15 |
150826 |
26.83 |
26.84 |
26.08 |
26.12 |
-0.70 |
24,542 |
25,077 |
-5,977 |
Oct15 |
150826 |
26.94 |
26.94 |
26.15 |
26.20 |
-0.71 |
20,432 |
42,262 |
+2,318 |
Dec15 |
150826 |
27.18 |
27.18 |
26.39 |
26.44 |
-0.71 |
106,697 |
195,731 |
+1,516 |
Jan16 |
150826 |
27.48 |
27.48 |
26.66 |
26.70 |
-0.70 |
11,356 |
36,496 |
+62 |
Mar16 |
150826 |
27.66 |
27.66 |
26.87 |
26.91 |
-0.68 |
12,339 |
35,723 |
+1,323 |
May16 |
150826 |
27.80 |
27.80 |
27.03 |
27.07 |
-0.67 |
7,630 |
28,715 |
+1,839 |
Jul16 |
150826 |
27.97 |
27.97 |
27.21 |
27.25 |
-0.67 |
6,580 |
18,127 |
+1,140 |
Aug16 |
150826 |
27.99 |
27.99 |
27.29 |
27.32 |
-0.67 |
1,757 |
4,431 |
+523 |
Sep16 |
150826 |
28.05 |
28.05 |
27.37 |
27.39 |
-0.66 |
1,285 |
3,297 |
+248 |
Oct16 |
150826 |
28.07 |
28.28 |
27.44 |
27.44 |
-0.63 |
670 |
2,737 |
+154 |
Total Volume and Open Interest |
195,794 |
400,443 |
+3,732 |
Canola(WCE) |
Nov15 |
150826 |
477.1 |
477.8 |
467.8 |
469.7 |
-7.7 |
15,590 |
124,558 |
-2,422 |
Jan16 |
150826 |
479.8 |
480.5 |
472.5 |
474.2 |
-6.5 |
2,281 |
30,028 |
-90 |
Mar16 |
150826 |
481.0 |
482.0 |
475.2 |
476.5 |
-5.7 |
559 |
10,839 |
+73 |
May16 |
150826 |
478.9 |
482.0 |
475.5 |
477.0 |
-5.1 |
204 |
1,273 |
+23 |
Jul16 |
150826 |
477.7 |
479.0 |
474.0 |
475.8 |
-4.4 |
622 |
5,486 |
+553 |
Total Volume and Open Interest |
19,353 |
173,803 |
-1,776 |
Corn(CBOT) |
Sep15 |
150826 |
365.25 |
369.00 |
361.50 |
361.75 |
-3.75 |
157,282 |
147,493 |
-24,905 |
Dec15 |
150826 |
376.75 |
380.50 |
372.75 |
373.25 |
-3.75 |
262,483 |
761,721 |
+6,712 |
Mar16 |
150826 |
388.00 |
391.50 |
383.75 |
384.25 |
-3.75 |
47,161 |
194,539 |
+2,237 |
May16 |
150826 |
394.00 |
397.25 |
390.00 |
390.75 |
-3.50 |
8,176 |
42,145 |
+1,504 |
Jul16 |
150826 |
398.25 |
401.25 |
394.25 |
395.00 |
-3.25 |
7,428 |
72,657 |
+544 |
Sep16 |
150826 |
391.75 |
394.75 |
388.50 |
389.50 |
-2.25 |
1,871 |
21,621 |
+668 |
Dec16 |
150826 |
397.00 |
400.25 |
394.50 |
395.50 |
-1.50 |
7,989 |
68,170 |
+412 |
Mar17 |
150826 |
406.25 |
409.75 |
405.50 |
406.00 |
-1.75 |
323 |
2,403 |
+106 |
May17 |
150826 |
412.50 |
412.50 |
412.50 |
412.50 |
-1.75 |
169 |
1,002 |
+35 |
Jul17 |
150826 |
419.25 |
419.25 |
416.25 |
417.25 |
-1.75 |
179 |
1,062 |
+83 |
Total Volume and Open Interest |
493,230 |
1,314,990 |
-12,511 |
Wheat(CBOT) |
Sep15 |
150826 |
498.00 |
499.75 |
488.50 |
489.75 |
-5.25 |
38,298 |
49,579 |
-13,764 |
Dec15 |
150826 |
503.00 |
504.25 |
493.00 |
494.25 |
-5.25 |
83,197 |
225,117 |
+3,192 |
Mar16 |
150826 |
506.75 |
509.75 |
499.50 |
501.00 |
-4.75 |
11,002 |
61,488 |
+1,580 |
May16 |
150826 |
510.50 |
513.00 |
503.25 |
505.25 |
-4.00 |
2,455 |
17,347 |
+80 |
Jul16 |
150826 |
513.00 |
515.50 |
505.75 |
508.00 |
-3.50 |
1,787 |
26,105 |
-90 |
Sep16 |
150826 |
523.75 |
524.00 |
513.75 |
516.75 |
-3.75 |
146 |
1,831 |
-1 |
Total Volume and Open Interest |
137,137 |
385,599 |
-8,904 |
Wheat(KCBT) |
Sep15 |
150826 |
466.50 |
471.25 |
461.75 |
466.50 |
+0.50 |
29,158 |
27,074 |
-18,072 |
Dec15 |
150826 |
491.50 |
494.50 |
484.50 |
489.25 |
+0.25 |
38,085 |
109,381 |
+10,989 |
Mar16 |
150826 |
504.00 |
508.50 |
499.00 |
503.75 |
+0.50 |
4,581 |
27,531 |
+479 |
May16 |
150826 |
518.00 |
518.00 |
509.25 |
513.75 |
+0.75 |
1,167 |
7,561 |
+49 |
Jul16 |
150826 |
526.75 |
528.00 |
520.00 |
523.50 |
+0.50 |
2,252 |
14,525 |
+247 |
Sep16 |
150826 |
534.00 |
542.50 |
534.00 |
538.00 |
unch |
1,167 |
1,800 |
+14 |
Total Volume and Open Interest |
77,502 |
189,373 |
-5,980 |
Wheat(MGE) |
Sep15 |
150826 |
497.00 |
501.75 |
492.00 |
496.25 |
-0.50 |
4,436 |
9,189 |
-2,239 |
Dec15 |
150826 |
515.00 |
519.00 |
510.75 |
514.00 |
unch |
4,956 |
28,381 |
+269 |
Mar16 |
150826 |
530.00 |
536.25 |
528.25 |
531.25 |
+0.50 |
1,253 |
11,604 |
+156 |
May16 |
150826 |
543.00 |
547.50 |
539.75 |
542.50 |
+1.00 |
157 |
5,496 |
+65 |
Jul16 |
150826 |
553.00 |
557.00 |
550.00 |
553.00 |
+1.25 |
274 |
3,311 |
+6 |
Total Volume and Open Interest |
11,492 |
60,080 |
-1,540 |
Oats(CBOT) |
Sep15 |
150826 |
215.50 |
215.50 |
209.25 |
210.75 |
-2.00 |
249 |
767 |
-143 |
Dec15 |
150826 |
220.00 |
222.50 |
215.25 |
215.75 |
-3.50 |
725 |
6,906 |
-51 |
Mar16 |
150826 |
223.00 |
223.00 |
218.75 |
218.75 |
-6.25 |
66 |
791 |
+29 |
May16 |
150826 |
230.00 |
230.00 |
226.75 |
226.75 |
-6.25 |
8 |
62 |
+4 |
Total Volume and Open Interest |
1,048 |
8,526 |
-161 |
Rough Rice(CBOT) |
Sep15 |
150826 |
11.31 |
11.40 |
11.30 |
11.31 |
-0.03 |
1,043 |
3,407 |
-407 |
Nov15 |
150826 |
11.60 |
11.69 |
11.56 |
11.60 |
-0.02 |
1,358 |
5,745 |
+452 |
Jan16 |
150826 |
11.94 |
11.97 |
11.86 |
11.90 |
-0.03 |
189 |
1,825 |
+147 |
Mar16 |
150826 |
12.15 |
12.15 |
12.15 |
12.15 |
-0.02 |
22 |
43 |
+2 |
Total Volume and Open Interest |
2,612 |
11,021 |
+194 |
Live Cattle(CME) |
Aug15 |
150826 |
143.950 |
144.685 |
141.985 |
142.435 |
-1.250 |
1,212 |
2,231 |
-829 |
Oct15 |
150826 |
141.685 |
142.435 |
139.650 |
140.380 |
-1.320 |
25,158 |
105,861 |
-816 |
Dec15 |
150826 |
143.800 |
144.485 |
141.935 |
142.685 |
-1.300 |
15,373 |
61,880 |
+1,218 |
Feb16 |
150826 |
143.630 |
144.285 |
141.685 |
142.535 |
-1.400 |
6,390 |
33,816 |
+1,031 |
Apr16 |
150826 |
142.650 |
143.150 |
140.535 |
141.575 |
-1.325 |
4,622 |
22,982 |
+78 |
Jun16 |
150826 |
134.850 |
135.250 |
133.000 |
133.825 |
-1.075 |
774 |
8,827 |
-107 |
Total Volume and Open Interest |
41,395 |
241,162 |
+2,911 |
Feeder Cattle(CME) |
Aug15 |
150826 |
210.650 |
211.035 |
210.100 |
210.285 |
-0.615 |
1,596 |
5,944 |
-183 |
Sep15 |
150826 |
198.650 |
199.935 |
196.630 |
198.100 |
-1.300 |
3,789 |
7,244 |
-296 |
Oct15 |
150826 |
194.800 |
196.650 |
192.830 |
194.350 |
-1.400 |
7,429 |
15,662 |
-633 |
Nov15 |
150826 |
192.630 |
194.235 |
190.200 |
191.900 |
-1.650 |
3,325 |
5,841 |
-146 |
Jan16 |
150826 |
187.550 |
188.880 |
185.000 |
186.250 |
-1.830 |
1,437 |
4,585 |
-336 |
Mar16 |
150826 |
185.600 |
187.300 |
183.435 |
184.985 |
-1.450 |
386 |
2,130 |
+8 |
Apr16 |
150826 |
184.630 |
185.330 |
184.200 |
185.330 |
-1.550 |
45 |
431 |
+11 |
Total Volume and Open Interest |
11,868 |
41,363 |
-982 |
Lean Hogs(CME) |
Oct15 |
150826 |
67.535 |
67.830 |
66.550 |
67.000 |
-0.500 |
21,023 |
78,526 |
-1,340 |
Dec15 |
150826 |
63.485 |
63.650 |
61.830 |
62.300 |
-1.185 |
7,927 |
50,312 |
-88 |
Feb16 |
150826 |
67.725 |
67.750 |
66.430 |
66.635 |
-1.090 |
3,374 |
26,487 |
+80 |
Apr16 |
150826 |
71.535 |
71.535 |
70.330 |
70.500 |
-1.035 |
1,770 |
21,964 |
+193 |
May16 |
150826 |
75.600 |
75.600 |
75.180 |
75.200 |
-1.025 |
28 |
344 |
+15 |
Jun16 |
150826 |
79.600 |
79.600 |
78.300 |
78.650 |
-0.985 |
395 |
7,838 |
+107 |
Jul16 |
150826 |
78.500 |
78.500 |
77.400 |
77.500 |
-1.000 |
47 |
1,100 |
+4 |
Aug16 |
150826 |
76.035 |
76.300 |
76.035 |
76.150 |
-1.100 |
42 |
651 |
+3 |
Total Volume and Open Interest |
34,793 |
189,430 |
-941 |
Class III Milk(CME) |
Aug15 |
150826 |
16.42 |
16.43 |
16.31 |
16.43 |
+0.02 |
55 |
4,370 |
-28 |
Sep15 |
150826 |
16.46 |
16.76 |
16.33 |
16.45 |
+0.01 |
268 |
4,806 |
+10 |
Oct15 |
150826 |
16.55 |
16.76 |
16.37 |
16.47 |
-0.07 |
314 |
4,203 |
-18 |
Nov15 |
150826 |
16.31 |
16.47 |
16.18 |
16.26 |
-0.04 |
115 |
3,918 |
+29 |
Dec15 |
150826 |
16.01 |
16.14 |
15.95 |
16.01 |
-0.01 |
57 |
3,526 |
+23 |
Jan16 |
150826 |
15.61 |
15.75 |
15.61 |
15.66 |
+0.09 |
12 |
1,332 |
+2 |
Feb16 |
150826 |
15.51 |
15.51 |
15.37 |
15.41 |
+0.14 |
5 |
1,244 |
+1 |
Mar16 |
150826 |
15.45 |
15.46 |
15.43 |
15.43 |
+0.11 |
11 |
1,158 |
+4 |
Apr16 |
150826 |
15.53 |
15.55 |
15.51 |
15.51 |
+0.07 |
3 |
876 |
+1 |
May16 |
150826 |
15.80 |
15.86 |
15.80 |
15.80 |
+0.14 |
6 |
829 |
+3 |
Jun16 |
150826 |
16.16 |
16.17 |
16.08 |
16.08 |
+0.05 |
9 |
672 |
+2 |
Jul16 |
150826 |
16.20 |
16.25 |
16.15 |
16.25 |
+0.15 |
13 |
466 |
+1 |
Aug16 |
150826 |
16.30 |
16.36 |
16.30 |
16.36 |
+0.06 |
12 |
440 |
+7 |
Total Volume and Open Interest |
935 |
29,430 |
+71 |
Cocoa(ICE) |
Sep15 |
150826 |
3100 |
3106 |
3087 |
3097 |
-16 |
36 |
608 |
-466 |
Dec15 |
150826 |
3101 |
3123 |
3077 |
3098 |
-10 |
36,760 |
90,362 |
-1,583 |
Mar16 |
150826 |
3093 |
3116 |
3073 |
3093 |
-9 |
9,288 |
46,587 |
-429 |
May16 |
150826 |
3091 |
3111 |
3076 |
3090 |
-10 |
3,212 |
17,221 |
+247 |
Jul16 |
150826 |
3087 |
3106 |
3072 |
3085 |
-12 |
2,011 |
8,956 |
+651 |
Sep16 |
150826 |
3091 |
3103 |
3076 |
3081 |
-13 |
214 |
1,927 |
+72 |
Dec16 |
150826 |
3082 |
3082 |
3066 |
3072 |
-14 |
233 |
3,606 |
+98 |
Total Volume and Open Interest |
51,763 |
171,886 |
-1,404 |
Coffee "C"(ICE) |
Sep15 |
150826 |
117.65 |
119.20 |
117.10 |
118.70 |
+1.65 |
113 |
158 |
-109 |
Dec15 |
150826 |
120.65 |
123.40 |
120.25 |
122.20 |
+1.65 |
27,835 |
103,758 |
+598 |
Mar16 |
150826 |
124.40 |
126.70 |
123.75 |
125.60 |
+1.55 |
6,374 |
30,883 |
+1,117 |
May16 |
150826 |
126.50 |
128.35 |
126.00 |
127.80 |
+1.55 |
2,369 |
12,488 |
+132 |
Jul16 |
150826 |
128.90 |
130.45 |
128.25 |
129.90 |
+1.50 |
2,150 |
6,079 |
+577 |
Sep16 |
150826 |
130.95 |
132.40 |
130.40 |
131.90 |
+1.40 |
591 |
4,086 |
+161 |
Total Volume and Open Interest |
40,072 |
166,771 |
+2,526 |
Orange Juice(ICE) |
Sep15 |
150826 |
121.35 |
126.00 |
121.35 |
125.35 |
+5.40 |
747 |
1,536 |
-500 |
Nov15 |
150826 |
119.20 |
122.40 |
119.15 |
122.10 |
+3.90 |
1,980 |
10,307 |
+138 |
Jan16 |
150826 |
120.25 |
123.25 |
120.25 |
122.90 |
+3.35 |
207 |
843 |
+57 |
Mar16 |
150826 |
124.00 |
124.70 |
124.00 |
124.70 |
+3.30 |
50 |
461 |
+37 |
May16 |
150826 |
126.30 |
126.30 |
126.30 |
126.30 |
+3.10 |
12 |
40 |
+6 |
Jul16 |
150826 |
127.60 |
127.60 |
127.60 |
127.60 |
+3.10 |
|
|
|
Total Volume and Open Interest |
2,996 |
13,187 |
-262 |
Sugar #11(ICE) |
Oct15 |
150826 |
10.60 |
10.67 |
10.46 |
10.53 |
-0.07 |
69,549 |
414,152 |
-8,001 |
Mar16 |
150826 |
11.71 |
11.73 |
11.56 |
11.58 |
-0.13 |
34,596 |
250,359 |
-1,266 |
May16 |
150826 |
11.86 |
11.86 |
11.69 |
11.71 |
-0.15 |
9,939 |
66,735 |
-1,510 |
Jul16 |
150826 |
11.92 |
11.92 |
11.71 |
11.74 |
-0.16 |
6,351 |
45,987 |
+157 |
Oct16 |
150826 |
12.20 |
12.20 |
11.93 |
11.96 |
-0.20 |
2,611 |
35,410 |
+125 |
Mar17 |
150826 |
12.77 |
12.85 |
12.58 |
12.60 |
-0.24 |
1,644 |
18,392 |
+387 |
May17 |
150826 |
12.95 |
13.04 |
12.77 |
12.79 |
-0.24 |
751 |
4,607 |
+269 |
Jul17 |
150826 |
13.16 |
13.25 |
12.99 |
13.00 |
-0.25 |
480 |
4,457 |
+130 |
Total Volume and Open Interest |
126,440 |
846,783 |
-9,459 |
London Cocoa(LCE) |
Sep15 |
150826 |
2048 |
2069 |
2045 |
2068 |
+18 |
4,260 |
49,857 |
-725 |
Dec15 |
150826 |
2061 |
2082 |
2054 |
2080 |
+18 |
26,201 |
73,108 |
-241 |
Mar16 |
150826 |
2043 |
2065 |
2036 |
2064 |
+20 |
14,847 |
70,257 |
-462 |
May16 |
150826 |
2034 |
2061 |
2034 |
2060 |
+21 |
9,161 |
20,925 |
-183 |
Jul16 |
150826 |
2033 |
2057 |
2032 |
2056 |
+21 |
5,424 |
27,389 |
+191 |
Sep16 |
150826 |
2029 |
2052 |
2029 |
2051 |
+20 |
3,702 |
20,944 |
+940 |
Dec16 |
150826 |
2028 |
2035 |
2021 |
2035 |
+20 |
482 |
3,506 |
+113 |
Total Volume and Open Interest |
64,487 |
269,768 |
-54 |
London Sugar(LCE) |
Oct15 |
150826 |
338.40 |
340.00 |
333.50 |
334.20 |
-5.40 |
4,154 |
30,217 |
-368 |
Dec15 |
150826 |
331.50 |
335.90 |
330.00 |
330.80 |
-4.60 |
2,001 |
25,422 |
+252 |
Mar16 |
150826 |
332.80 |
333.50 |
328.90 |
329.80 |
-4.00 |
937 |
20,154 |
+26 |
May16 |
150826 |
336.70 |
337.20 |
334.10 |
334.30 |
-3.40 |
200 |
7,670 |
+52 |
Aug16 |
150826 |
339.90 |
340.50 |
338.00 |
338.20 |
-2.60 |
117 |
3,143 |
+23 |
Total Volume and Open Interest |
7,494 |
89,489 |
-3 |
Cotton(ICE) |
Oct15 |
150826 |
63.21 |
63.21 |
62.31 |
62.56 |
-1.20 |
18 |
117 |
-8 |
Dec15 |
150826 |
63.32 |
63.52 |
62.26 |
62.51 |
-0.65 |
36,211 |
135,653 |
-9,257 |
Mar16 |
150826 |
63.11 |
63.19 |
62.06 |
62.25 |
-0.61 |
7,459 |
39,434 |
-74 |
May16 |
150826 |
63.40 |
63.40 |
62.52 |
62.71 |
-0.54 |
588 |
3,748 |
+97 |
Jul16 |
150826 |
63.70 |
63.70 |
62.92 |
63.15 |
-0.40 |
364 |
4,420 |
+6 |
Oct16 |
150826 |
62.86 |
62.86 |
62.86 |
62.86 |
-0.26 |
0 |
5 |
+0 |
Total Volume and Open Interest |
44,682 |
187,406 |
-9,254 |
Lumber(CME) |
Sep15 |
150826 |
243.0 |
243.5 |
240.0 |
242.5 |
-2.6 |
820 |
1,599 |
-252 |
Nov15 |
150826 |
223.1 |
226.6 |
220.5 |
222.7 |
-1.9 |
700 |
3,932 |
+348 |
Jan16 |
150826 |
235.0 |
235.0 |
231.2 |
233.1 |
-0.8 |
143 |
543 |
+34 |
Mar16 |
150826 |
244.7 |
244.7 |
241.5 |
242.4 |
-2.3 |
14 |
59 |
+4 |
Total Volume and Open Interest |
1,685 |
6,144 |
+138 |
Crude Oil(NYM) |
Oct15 |
150826 |
39.69 |
39.86 |
38.52 |
38.60 |
-0.71 |
468,366 |
451,548 |
-11,434 |
Nov15 |
150826 |
40.30 |
40.51 |
39.30 |
39.37 |
-0.58 |
100,016 |
200,203 |
+3,478 |
Dec15 |
150826 |
40.96 |
41.19 |
40.10 |
40.20 |
-0.44 |
125,946 |
244,627 |
+4,807 |
Jan16 |
150826 |
41.60 |
41.88 |
40.86 |
41.01 |
-0.33 |
34,182 |
101,787 |
+3,205 |
Feb16 |
150826 |
42.34 |
42.45 |
41.56 |
41.73 |
-0.27 |
18,885 |
47,587 |
-269 |
Mar16 |
150826 |
42.90 |
43.10 |
42.26 |
42.40 |
-0.24 |
28,875 |
74,058 |
-523 |
Apr16 |
150826 |
43.28 |
43.64 |
42.86 |
43.04 |
-0.20 |
10,143 |
27,311 |
-643 |
May16 |
150826 |
43.56 |
44.24 |
43.56 |
43.64 |
-0.17 |
4,303 |
23,079 |
+112 |
Jun16 |
150826 |
44.17 |
44.79 |
43.90 |
44.19 |
-0.14 |
29,842 |
106,030 |
+1,451 |
Jul16 |
150826 |
44.55 |
45.13 |
44.55 |
44.63 |
-0.11 |
2,023 |
21,286 |
+104 |
Aug16 |
150826 |
45.27 |
45.27 |
45.08 |
45.08 |
-0.07 |
1,269 |
16,106 |
+228 |
Sep16 |
150826 |
45.78 |
45.94 |
45.47 |
45.55 |
-0.03 |
3,028 |
40,054 |
-62 |
Oct16 |
150826 |
46.04 |
46.04 |
46.04 |
46.04 |
+0.02 |
775 |
16,708 |
+275 |
Nov16 |
150826 |
46.54 |
46.54 |
46.54 |
46.54 |
+0.06 |
1,038 |
17,599 |
+454 |
Dec16 |
150826 |
47.28 |
47.45 |
46.61 |
47.04 |
+0.09 |
29,572 |
132,888 |
+554 |
Jan17 |
150826 |
47.44 |
47.47 |
47.44 |
47.44 |
+0.11 |
357 |
14,980 |
+299 |
Total Volume and Open Interest |
867,335 |
1,674,553 |
+1,953 |
e-miNY Crude Oil(NYM) |
Oct15 |
150826 |
39.625 |
39.850 |
38.500 |
38.600 |
-0.700 |
13,449 |
4,312 |
-212 |
Nov15 |
150826 |
40.275 |
40.475 |
39.325 |
39.375 |
-0.575 |
1,209 |
1,755 |
+69 |
Dec15 |
150826 |
40.600 |
41.150 |
40.175 |
40.200 |
-0.450 |
308 |
1,674 |
+44 |
Jan16 |
150826 |
41.325 |
41.850 |
41.000 |
41.000 |
-0.350 |
20 |
41 |
+3 |
Feb16 |
150826 |
41.675 |
42.475 |
41.675 |
41.725 |
-0.275 |
4 |
32 |
+0 |
Mar16 |
150826 |
42.325 |
42.400 |
42.325 |
42.400 |
-0.250 |
1 |
20 |
+1 |
Apr16 |
150826 |
43.050 |
43.050 |
43.050 |
43.050 |
-0.200 |
0 |
2 |
+0 |
May16 |
150826 |
43.650 |
43.650 |
43.650 |
43.650 |
-0.150 |
0 |
1 |
+0 |
Jun16 |
150826 |
44.200 |
44.200 |
44.200 |
44.200 |
-0.125 |
1 |
3 |
+1 |
Jul16 |
150826 |
44.625 |
44.625 |
44.625 |
44.625 |
-0.125 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,993 |
7,935 |
-93 |
NY Harbor ULSD(NYM) |
Sep15 |
150826 |
140.17 |
140.53 |
137.45 |
138.09 |
-1.43 |
34,667 |
32,555 |
-4,883 |
Oct15 |
150826 |
141.71 |
142.12 |
139.06 |
139.83 |
-1.24 |
61,892 |
92,428 |
+1,443 |
Nov15 |
150826 |
143.75 |
144.08 |
141.27 |
141.85 |
-1.22 |
19,656 |
65,160 |
-10 |
Dec15 |
150826 |
145.18 |
145.72 |
143.41 |
143.85 |
-1.20 |
16,868 |
64,224 |
+441 |
Jan16 |
150826 |
147.32 |
147.65 |
145.37 |
145.83 |
-1.11 |
8,859 |
36,087 |
-227 |
Feb16 |
150826 |
147.76 |
148.78 |
146.84 |
147.00 |
-1.03 |
3,218 |
24,279 |
-109 |
Mar16 |
150826 |
148.30 |
148.86 |
146.92 |
147.07 |
-0.98 |
2,264 |
26,371 |
+227 |
Apr16 |
150826 |
147.95 |
147.97 |
146.36 |
146.54 |
-0.90 |
1,214 |
15,246 |
+297 |
May16 |
150826 |
148.01 |
148.50 |
146.98 |
146.98 |
-0.80 |
464 |
7,135 |
+101 |
Jun16 |
150826 |
148.35 |
149.36 |
147.29 |
147.76 |
-0.73 |
2,407 |
25,104 |
+1,157 |
Jul16 |
150826 |
150.38 |
150.63 |
149.17 |
149.17 |
-0.75 |
264 |
4,860 |
+27 |
Aug16 |
150826 |
150.95 |
151.70 |
150.66 |
150.66 |
-0.88 |
392 |
3,930 |
-138 |
Sep16 |
150826 |
153.22 |
153.69 |
152.39 |
152.39 |
-0.97 |
262 |
4,156 |
+61 |
Oct16 |
150826 |
155.00 |
156.04 |
154.23 |
154.23 |
-0.93 |
138 |
2,328 |
-2 |
Total Volume and Open Interest |
154,181 |
429,284 |
-1,203 |
RBOB Gasoline(NYM) |
Sep15 |
150826 |
144.46 |
144.75 |
135.00 |
135.49 |
-8.37 |
31,518 |
28,943 |
-5,564 |
Oct15 |
150826 |
129.74 |
130.33 |
122.79 |
123.06 |
-6.29 |
64,055 |
114,361 |
+6,614 |
Nov15 |
150826 |
126.05 |
126.05 |
119.66 |
119.95 |
-5.36 |
27,523 |
62,006 |
-160 |
Dec15 |
150826 |
122.32 |
123.17 |
117.56 |
117.84 |
-4.61 |
24,225 |
54,924 |
-1,092 |
Jan16 |
150826 |
122.25 |
122.75 |
117.63 |
117.91 |
-4.28 |
14,130 |
28,010 |
-986 |
Feb16 |
150826 |
123.35 |
124.21 |
119.51 |
119.63 |
-4.03 |
7,292 |
14,077 |
+1,928 |
Mar16 |
150826 |
125.93 |
126.58 |
121.98 |
122.31 |
-3.73 |
2,083 |
15,920 |
+70 |
Apr16 |
150826 |
147.27 |
147.47 |
144.53 |
144.67 |
-3.09 |
1,255 |
11,883 |
+283 |
May16 |
150826 |
148.62 |
148.62 |
146.23 |
146.23 |
-2.82 |
1,057 |
10,087 |
+180 |
Jun16 |
150826 |
149.57 |
149.80 |
146.09 |
146.48 |
-2.57 |
1,838 |
15,989 |
+304 |
Total Volume and Open Interest |
175,873 |
389,266 |
+1,684 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150826 |
135.49 |
135.49 |
135.49 |
135.49 |
-8.37 |
0 |
1 |
+0 |
Oct15 |
150826 |
123.06 |
123.06 |
123.06 |
123.06 |
-6.29 |
|
|
|
Nov15 |
150826 |
119.95 |
119.95 |
119.95 |
119.95 |
-5.36 |
|
|
|
Dec15 |
150826 |
117.84 |
117.84 |
117.84 |
117.84 |
-4.61 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep15 |
150826 |
2.694 |
2.714 |
2.668 |
2.693 |
+0.008 |
105,379 |
21,991 |
-22,895 |
Oct15 |
150826 |
2.696 |
2.725 |
2.681 |
2.703 |
+0.008 |
105,124 |
250,117 |
+15,111 |
Nov15 |
150826 |
2.774 |
2.799 |
2.763 |
2.784 |
+0.011 |
39,917 |
179,553 |
-483 |
Dec15 |
150826 |
2.920 |
2.936 |
2.906 |
2.932 |
+0.018 |
23,297 |
79,202 |
+1,078 |
Jan16 |
150826 |
3.016 |
3.041 |
3.004 |
3.038 |
+0.021 |
20,104 |
115,307 |
+114 |
Feb16 |
150826 |
3.004 |
3.037 |
3.004 |
3.035 |
+0.020 |
6,652 |
22,409 |
+435 |
Mar16 |
150826 |
2.975 |
2.996 |
2.968 |
2.996 |
+0.019 |
5,900 |
60,925 |
+115 |
Apr16 |
150826 |
2.821 |
2.845 |
2.820 |
2.843 |
+0.015 |
5,295 |
57,343 |
-198 |
May16 |
150826 |
2.817 |
2.838 |
2.817 |
2.838 |
+0.014 |
1,692 |
21,788 |
-83 |
Jun16 |
150826 |
2.843 |
2.869 |
2.843 |
2.867 |
+0.013 |
861 |
17,370 |
-94 |
Jul16 |
150826 |
2.895 |
2.905 |
2.884 |
2.903 |
+0.011 |
1,261 |
15,709 |
-304 |
Aug16 |
150826 |
2.903 |
2.913 |
2.894 |
2.913 |
+0.011 |
1,000 |
16,702 |
-30 |
Sep16 |
150826 |
2.892 |
2.909 |
2.888 |
2.909 |
+0.011 |
790 |
8,006 |
-264 |
Oct16 |
150826 |
2.929 |
2.937 |
2.914 |
2.936 |
+0.013 |
1,298 |
19,953 |
-222 |
Nov16 |
150826 |
2.992 |
3.019 |
2.991 |
3.017 |
+0.015 |
507 |
5,923 |
+16 |
Dec16 |
150826 |
3.135 |
3.165 |
3.132 |
3.165 |
+0.016 |
401 |
8,097 |
-10 |
Total Volume and Open Interest |
322,641 |
953,991 |
-8,891 |
Brent Crude Oil(ICE) |
Oct15 |
150826 |
43.32 |
43.76 |
42.81 |
43.14 |
-0.07 |
305,733 |
286,294 |
+545 |
Nov15 |
150826 |
44.25 |
44.58 |
43.63 |
43.93 |
-0.13 |
111,843 |
255,754 |
+571 |
Dec15 |
150826 |
44.94 |
45.37 |
44.45 |
44.68 |
-0.20 |
136,736 |
274,324 |
+2,686 |
Jan16 |
150826 |
45.85 |
46.09 |
45.22 |
45.43 |
-0.25 |
29,890 |
100,756 |
+1,781 |
Feb16 |
150826 |
46.46 |
46.81 |
45.96 |
46.16 |
-0.25 |
19,540 |
106,253 |
+342 |
Mar16 |
150826 |
47.08 |
47.48 |
46.59 |
46.82 |
-0.23 |
28,430 |
142,878 |
+2,872 |
Apr16 |
150826 |
47.63 |
48.16 |
47.29 |
47.52 |
-0.21 |
11,049 |
87,446 |
+2,784 |
May16 |
150826 |
48.24 |
48.70 |
47.98 |
48.17 |
-0.18 |
8,244 |
48,223 |
+744 |
Jun16 |
150826 |
48.81 |
49.36 |
48.50 |
48.77 |
-0.15 |
39,373 |
110,876 |
+2,120 |
Jul16 |
150826 |
49.27 |
49.41 |
48.85 |
49.31 |
-0.13 |
3,457 |
30,114 |
-160 |
Aug16 |
150826 |
50.26 |
50.26 |
49.82 |
49.82 |
-0.10 |
1,655 |
25,711 |
+296 |
Sep16 |
150826 |
50.33 |
50.46 |
50.30 |
50.32 |
-0.08 |
4,128 |
39,382 |
+368 |
Oct16 |
150826 |
50.82 |
50.82 |
50.82 |
50.82 |
-0.06 |
991 |
18,579 |
+60 |
Nov16 |
150826 |
51.32 |
51.32 |
51.32 |
51.32 |
-0.03 |
1,050 |
17,846 |
+46 |
Total Volume and Open Interest |
752,820 |
1,910,346 |
+14,314 |
Gas Oil(ICE) |
Sep15 |
150826 |
426.50 |
428.75 |
420.50 |
424.75 |
-5.50 |
59,045 |
112,106 |
-8,804 |
Oct15 |
150826 |
431.25 |
434.00 |
426.00 |
430.25 |
-5.00 |
82,167 |
166,454 |
+2,022 |
Nov15 |
150826 |
434.25 |
436.00 |
428.50 |
432.75 |
-4.50 |
23,786 |
90,243 |
+1,835 |
Dec15 |
150826 |
436.00 |
438.50 |
431.00 |
435.25 |
-4.25 |
31,917 |
99,754 |
-275 |
Jan16 |
150826 |
440.50 |
442.50 |
436.00 |
439.50 |
-4.00 |
8,980 |
38,579 |
+942 |
Feb16 |
150826 |
443.75 |
447.00 |
441.25 |
444.25 |
-3.25 |
3,910 |
24,895 |
-557 |
Mar16 |
150826 |
448.25 |
450.50 |
444.00 |
448.00 |
-2.75 |
4,398 |
32,476 |
-284 |
Apr16 |
150826 |
452.25 |
452.75 |
447.75 |
451.25 |
-2.50 |
2,322 |
21,361 |
+77 |
May16 |
150826 |
455.00 |
457.75 |
453.50 |
455.25 |
-2.50 |
1,413 |
13,302 |
+20 |
Jun16 |
150826 |
460.50 |
461.75 |
456.25 |
459.25 |
-2.25 |
6,155 |
49,305 |
+100 |
Total Volume and Open Interest |
236,265 |
784,435 |
-2,806 |
Ethanol(CBOT) |
Sep15 |
150826 |
1.469 |
1.469 |
1.412 |
1.415 |
-0.025 |
326 |
394 |
-127 |
Oct15 |
150826 |
1.434 |
1.438 |
1.412 |
1.414 |
-0.024 |
276 |
1,305 |
-4 |
Nov15 |
150826 |
1.404 |
1.407 |
1.404 |
1.407 |
-0.018 |
24 |
672 |
-4 |
Dec15 |
150826 |
1.408 |
1.408 |
1.389 |
1.394 |
-0.019 |
202 |
1,023 |
-41 |
Jan16 |
150826 |
1.379 |
1.382 |
1.379 |
1.382 |
-0.019 |
24 |
624 |
+6 |
Feb16 |
150826 |
1.394 |
1.394 |
1.386 |
1.386 |
-0.019 |
2 |
253 |
+0 |
Mar16 |
150826 |
1.407 |
1.407 |
1.393 |
1.393 |
-0.019 |
2 |
479 |
-1 |
Apr16 |
150826 |
1.413 |
1.413 |
1.408 |
1.408 |
-0.016 |
2 |
345 |
+0 |
Total Volume and Open Interest |
862 |
5,140 |
-170 |
WTI Crude Oil(ICE) |
Oct15 |
150826 |
39.44 |
39.85 |
38.52 |
38.60 |
-0.71 |
67,426 |
72,482 |
-1,490 |
Nov15 |
150826 |
39.86 |
40.46 |
39.34 |
39.37 |
-0.58 |
30,964 |
40,202 |
-318 |
Dec15 |
150826 |
40.46 |
41.16 |
40.11 |
40.20 |
-0.44 |
37,770 |
97,599 |
+2,129 |
Jan16 |
150826 |
41.40 |
41.81 |
41.01 |
41.01 |
-0.33 |
10,227 |
20,935 |
+1,631 |
Feb16 |
150826 |
42.14 |
42.41 |
41.55 |
41.73 |
-0.27 |
4,654 |
5,740 |
+416 |
Mar16 |
150826 |
42.62 |
43.06 |
42.38 |
42.40 |
-0.24 |
4,943 |
15,566 |
+401 |
Apr16 |
150826 |
43.20 |
43.64 |
43.04 |
43.04 |
-0.20 |
1,611 |
4,480 |
+99 |
May16 |
150826 |
43.75 |
44.19 |
43.64 |
43.64 |
-0.17 |
870 |
3,603 |
+11 |
Jun16 |
150826 |
44.25 |
44.72 |
44.12 |
44.19 |
-0.14 |
3,489 |
31,601 |
+277 |
Jul16 |
150826 |
44.63 |
44.63 |
44.63 |
44.63 |
-0.11 |
91 |
1,824 |
+23 |
Aug16 |
150826 |
45.08 |
45.08 |
45.08 |
45.08 |
-0.07 |
38 |
2,942 |
-1 |
Sep16 |
150826 |
45.55 |
45.55 |
45.55 |
45.55 |
-0.03 |
314 |
4,097 |
+114 |
Oct16 |
150826 |
46.04 |
46.04 |
46.04 |
46.04 |
+0.02 |
87 |
1,605 |
+2 |
Nov16 |
150826 |
46.54 |
46.54 |
46.54 |
46.54 |
+0.06 |
62 |
1,508 |
+25 |
Dec16 |
150826 |
46.93 |
47.40 |
46.70 |
47.04 |
+0.09 |
5,111 |
51,400 |
+191 |
Jan17 |
150826 |
47.44 |
47.44 |
47.44 |
47.44 |
+0.11 |
3 |
1,975 |
+24 |
Total Volume and Open Interest |
169,038 |
399,708 |
+3,810 |
US Dollar Index(ICE) |
Sep15 |
150826 |
93.780 |
95.475 |
93.730 |
95.130 |
+0.585 |
142,820 |
92,804 |
+2,697 |
Dec15 |
150826 |
94.105 |
95.800 |
94.045 |
95.445 |
+0.575 |
7,127 |
9,554 |
-63 |
Mar16 |
150826 |
94.010 |
95.700 |
94.010 |
95.700 |
+0.587 |
151 |
509 |
-12 |
Total Volume and Open Interest |
150,118 |
103,008 |
+2,632 |
Australian Dollar(CME) |
Sep15 |
150826 |
71.34 |
71.47 |
70.63 |
70.90 |
-0.60 |
171,624 |
173,806 |
+13,066 |
Dec15 |
150826 |
70.95 |
71.12 |
70.32 |
70.57 |
-0.60 |
3,284 |
2,656 |
+1,069 |
Mar16 |
150826 |
70.29 |
70.29 |
70.17 |
70.29 |
-0.59 |
37 |
48 |
+26 |
Total Volume and Open Interest |
174,945 |
176,518 |
+14,161 |
British Pound(CME) |
Sep15 |
150826 |
156.87 |
157.18 |
154.51 |
154.66 |
-2.17 |
152,621 |
175,396 |
+5,884 |
Dec15 |
150826 |
156.84 |
157.08 |
154.43 |
154.58 |
-2.17 |
745 |
1,464 |
+56 |
Mar16 |
150826 |
156.32 |
156.91 |
154.51 |
154.51 |
-2.17 |
1 |
36 |
+1 |
Total Volume and Open Interest |
153,489 |
177,134 |
+6,060 |
Canadian Dollar(CME) |
Sep15 |
150826 |
75.03 |
75.46 |
74.91 |
74.96 |
-0.11 |
114,864 |
157,340 |
+1,063 |
Dec15 |
150826 |
74.96 |
75.43 |
74.90 |
74.94 |
-0.11 |
4,582 |
11,681 |
+2,902 |
Mar16 |
150826 |
75.13 |
75.45 |
74.93 |
74.94 |
-0.11 |
87 |
1,126 |
+22 |
Jun16 |
150826 |
74.95 |
75.37 |
74.95 |
74.95 |
-0.11 |
8 |
172 |
+3 |
Total Volume and Open Interest |
119,541 |
170,384 |
+3,990 |
Japanese Yen(CME) |
Sep15 |
150826 |
84.14 |
84.45 |
83.33 |
83.74 |
+0.20 |
433,445 |
255,149 |
-4,139 |
Dec15 |
150826 |
84.19 |
84.56 |
83.47 |
83.87 |
+0.20 |
5,306 |
4,769 |
+497 |
Mar16 |
150826 |
83.93 |
84.66 |
83.74 |
84.06 |
+0.20 |
58 |
138 |
+45 |
Total Volume and Open Interest |
438,824 |
260,171 |
-3,603 |
Swiss Franc(CME) |
Sep15 |
150826 |
106.50 |
106.63 |
104.74 |
105.09 |
-0.97 |
44,248 |
38,691 |
-1,476 |
Dec15 |
150826 |
106.53 |
106.97 |
105.11 |
105.43 |
-0.98 |
212 |
872 |
+52 |
Mar16 |
150826 |
105.83 |
105.83 |
105.83 |
105.83 |
-0.98 |
0 |
19 |
+0 |
Total Volume and Open Interest |
44,460 |
39,590 |
-1,424 |
EuroFX(CME) |
Sep15 |
150826 |
115.20 |
115.64 |
112.94 |
113.52 |
-0.77 |
563,021 |
363,037 |
+5,490 |
Dec15 |
150826 |
115.46 |
115.80 |
113.12 |
113.68 |
-0.77 |
15,196 |
16,877 |
+3,674 |
Mar16 |
150826 |
115.65 |
115.97 |
113.33 |
113.88 |
-0.78 |
319 |
984 |
+62 |
Total Volume and Open Interest |
578,709 |
381,246 |
+9,324 |
Mexican Peso(CME) |
Sep15 |
150826 |
580.75 |
587.88 |
577.00 |
582.63 |
-2.00 |
115,815 |
146,760 |
+15,042 |
Oct15 |
150826 |
581.00 |
581.00 |
581.00 |
581.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
116,747 |
199,129 |
+14,903 |
Brazilian Real(CME) |
Sep15 |
150826 |
277.35 |
278.30 |
273.20 |
276.15 |
-2.40 |
4,140 |
18,611 |
+117 |
Oct15 |
150826 |
273.75 |
274.90 |
270.60 |
273.35 |
-2.35 |
11 |
96 |
+2 |
Nov15 |
150826 |
270.85 |
270.85 |
269.25 |
270.85 |
-2.10 |
0 |
31 |
+0 |
Dec15 |
150826 |
268.20 |
268.20 |
265.35 |
268.00 |
-2.35 |
77 |
4,269 |
+15 |
Total Volume and Open Interest |
4,229 |
29,132 |
+134 |
30-Year T-Bonds(CBOT) |
Sep15 |
150826 |
158~280 |
159~090 |
155~130 |
156~010 |
-1~220 |
509,766 |
462,247 |
-39,001 |
Dec15 |
150826 |
157~130 |
157~270 |
153~300 |
154~180 |
-1~220 |
76,725 |
59,109 |
+33,888 |
Mar16 |
150826 |
153~060 |
153~060 |
153~060 |
153~060 |
-1~220 |
|
|
|
Total Volume and Open Interest |
586,491 |
521,356 |
-5,113 |
10-Year T-Notes(CBOT) |
Sep15 |
150826 |
128~180 |
128~260 |
127~250 |
127~300 |
-0~040 |
2,440,534 |
2,629,452 |
-178,221 |
Dec15 |
150826 |
128~010 |
128~080 |
127~075 |
127~125 |
-0~040 |
552,322 |
413,812 |
+227,622 |
Mar16 |
150826 |
126~285 |
126~285 |
126~285 |
126~285 |
-0~040 |
|
|
|
Total Volume and Open Interest |
2,992,856 |
3,043,264 |
+49,401 |
5-Year T-Notes(CBOT) |
Sep15 |
150826 |
120~156 |
120~210 |
120~024 |
120~086 |
+0~012 |
1,527,438 |
2,185,114 |
-137,423 |
Dec15 |
150826 |
120~042 |
120~090 |
119~224 |
119~290 |
+0~014 |
332,947 |
256,489 |
+130,238 |
Mar16 |
150826 |
119~062 |
119~062 |
119~062 |
119~062 |
+0~014 |
|
|
|
Total Volume and Open Interest |
1,860,385 |
2,441,603 |
-7,185 |
2 Year T-Notes(CBOT) |
Sep15 |
150826 |
109~214 |
109~226 |
109~180 |
109~202 |
+0~010 |
993,661 |
1,157,468 |
-161,634 |
Dec15 |
150826 |
109~152 |
109~162 |
109~112 |
109~134 |
+0~012 |
457,999 |
258,382 |
+174,721 |
Mar16 |
150826 |
109~064 |
109~064 |
109~064 |
109~064 |
+0~012 |
|
|
|
Total Volume and Open Interest |
1,451,660 |
1,415,850 |
+13,087 |
Eurodollars(CME) |
Sep15 |
150826 |
99.668 |
99.670 |
99.650 |
99.660 |
unch |
351,194 |
1,101,004 |
-38,082 |
Dec15 |
150826 |
99.585 |
99.590 |
99.550 |
99.575 |
+0.015 |
653,823 |
1,407,423 |
-55,345 |
Mar16 |
150826 |
99.455 |
99.475 |
99.410 |
99.450 |
+0.030 |
503,240 |
1,171,775 |
-10,915 |
Jun16 |
150826 |
99.300 |
99.325 |
99.245 |
99.290 |
+0.040 |
460,695 |
1,139,917 |
+4,497 |
Sep16 |
150826 |
99.110 |
99.140 |
99.055 |
99.105 |
+0.045 |
488,855 |
1,058,588 |
+53,867 |
Dec16 |
150826 |
98.920 |
98.950 |
98.860 |
98.910 |
+0.045 |
704,289 |
1,268,178 |
-29,986 |
Mar17 |
150826 |
98.755 |
98.785 |
98.690 |
98.740 |
+0.040 |
411,856 |
719,310 |
-38,695 |
Jun17 |
150826 |
98.595 |
98.625 |
98.525 |
98.575 |
+0.035 |
348,328 |
706,024 |
-12,011 |
Sep17 |
150826 |
98.460 |
98.485 |
98.380 |
98.430 |
+0.030 |
304,650 |
625,966 |
+2,534 |
Dec17 |
150826 |
98.325 |
98.355 |
98.235 |
98.290 |
+0.025 |
403,058 |
713,349 |
-9,016 |
Mar18 |
150826 |
98.215 |
98.245 |
98.120 |
98.170 |
+0.020 |
235,914 |
432,688 |
+9,474 |
Jun18 |
150826 |
98.105 |
98.135 |
98.000 |
98.055 |
+0.015 |
208,097 |
404,710 |
+15,618 |
Sep18 |
150826 |
98.000 |
98.030 |
97.895 |
97.945 |
+0.010 |
131,792 |
251,667 |
-4,371 |
Dec18 |
150826 |
97.895 |
97.930 |
97.790 |
97.835 |
+0.005 |
119,905 |
291,722 |
+12,636 |
Mar19 |
150826 |
97.810 |
97.845 |
97.700 |
97.745 |
+0.005 |
78,889 |
153,497 |
-120 |
Jun19 |
150826 |
97.720 |
97.750 |
97.605 |
97.650 |
unch |
75,437 |
167,343 |
-1,967 |
Sep19 |
150826 |
97.635 |
97.665 |
97.520 |
97.560 |
-0.005 |
69,743 |
124,243 |
+3,727 |
Dec19 |
150826 |
97.550 |
97.580 |
97.430 |
97.465 |
-0.015 |
64,095 |
101,920 |
+5,254 |
Total Volume and Open Interest |
5,720,381 |
12,120,082 |
-87,901 |
Ultra T-Bond(CBOT) |
Sep15 |
150826 |
163~02 |
163~17 |
158~31 |
159~23 |
-1~31 |
229,615 |
546,062 |
-40,656 |
Dec15 |
150826 |
161~20 |
162~05 |
157~19 |
158~12 |
-1~31 |
72,570 |
70,508 |
+55,275 |
Mar16 |
150826 |
158~07 |
158~07 |
158~07 |
158~07 |
-1~31 |
|
|
|
Total Volume and Open Interest |
302,185 |
616,570 |
+14,619 |
30 Day Federal Funds(CBOT) |
Aug15 |
150826 |
99.863 |
99.863 |
99.860 |
99.863 |
unch |
2,767 |
134,915 |
-1,104 |
Sep15 |
150826 |
99.840 |
99.840 |
99.830 |
99.840 |
+0.005 |
16,688 |
77,596 |
-1,629 |
Oct15 |
150826 |
99.810 |
99.820 |
99.800 |
99.815 |
+0.010 |
47,678 |
144,306 |
-11,283 |
Nov15 |
150826 |
99.790 |
99.795 |
99.775 |
99.785 |
unch |
44,045 |
150,628 |
-120 |
Dec15 |
150826 |
99.760 |
99.765 |
99.740 |
99.755 |
+0.005 |
25,167 |
57,087 |
-974 |
Jan16 |
150826 |
99.740 |
99.745 |
99.710 |
99.725 |
+0.005 |
55,106 |
128,424 |
-1,251 |
Total Volume and Open Interest |
233,853 |
872,666 |
-13,780 |
3-Mth Euro-Yen(CME) |
Sep15 |
150826 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150826 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150826 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150826 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150826 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150826 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150826 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150826 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150826 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150826 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150826 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+1 |
Dec15 |
150826 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+4 |
Mar16 |
150826 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150826 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150826 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150826 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+4 |
Mar17 |
150826 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150826 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150826 |
147.74 |
148.01 |
147.70 |
148.01 |
+0.10 |
1,265 |
21,582 |
+21,582 |
Dec15 |
150826 |
147.60 |
147.64 |
147.60 |
147.64 |
+0.09 |
0 |
1 |
+1 |
Mar16 |
150826 |
147.08 |
147.08 |
147.08 |
147.08 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,265 |
21,583 |
-59 |
Euro-Bund(EUREX) |
Sep15 |
150826 |
153.63 |
154.52 |
153.52 |
154.21 |
+0.63 |
777,408 |
1,134,152 |
-31,817 |
Dec15 |
150826 |
153.79 |
154.74 |
153.68 |
154.44 |
+0.69 |
38,639 |
117,404 |
+8,925 |
Mar16 |
150826 |
155.60 |
155.99 |
155.60 |
155.86 |
+0.58 |
134 |
1,098 |
+69 |
Total Volume and Open Interest |
816,181 |
1,252,654 |
-22,823 |
Euro-Bobl(EUREX) |
Sep15 |
150826 |
130.17 |
130.39 |
130.17 |
130.34 |
+0.17 |
472,994 |
988,282 |
-45,747 |
Dec15 |
150826 |
128.35 |
128.53 |
128.35 |
128.51 |
+0.17 |
4,813 |
24,821 |
+3,599 |
Mar16 |
150826 |
128.51 |
128.51 |
128.51 |
128.51 |
+0.17 |
|
|
|
Total Volume and Open Interest |
477,807 |
1,013,103 |
-42,148 |
3-Mth Euribor(EUREX) |
Sep15 |
150826 |
100.035 |
100.035 |
100.035 |
100.035 |
unch |
224 |
13,865 |
+7 |
Dec15 |
150826 |
100.035 |
100.035 |
100.035 |
100.035 |
+0.005 |
271 |
31,612 |
+2 |
Mar16 |
150826 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
65 |
4,508 |
+0 |
Total Volume and Open Interest |
2,974 |
96,116 |
-118 |
Long Gilt(LIFFE) |
Sep15 |
150826 |
118~18 |
118~31 |
117~28 |
118~03 |
-0~12 |
381,438 |
368,005 |
-34,742 |
Dec15 |
150826 |
117~19 |
118~04 |
117~00 |
117~07 |
-0~13 |
171,198 |
112,412 |
+94,613 |
Total Volume and Open Interest |
552,636 |
480,417 |
+59,871 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150826 |
99.41 |
99.41 |
99.40 |
99.40 |
unch |
32,443 |
331,960 |
-4,710 |
Dec15 |
150826 |
99.36 |
99.37 |
99.34 |
99.36 |
+0.01 |
89,082 |
447,038 |
+996 |
Mar16 |
150826 |
99.25 |
99.28 |
99.24 |
99.27 |
+0.01 |
116,905 |
373,150 |
-6,524 |
Jun16 |
150826 |
99.16 |
99.18 |
99.13 |
99.16 |
+0.01 |
108,466 |
344,195 |
+3,843 |
Sep16 |
150826 |
99.02 |
99.06 |
99.00 |
99.04 |
+0.02 |
103,802 |
308,033 |
+7,726 |
Dec16 |
150826 |
98.89 |
98.93 |
98.86 |
98.90 |
+0.02 |
146,442 |
308,448 |
+375 |
Total Volume and Open Interest |
953,053 |
3,239,887 |
-9,822 |
3-Mth Euribor(LIFFE) |
Sep15 |
150826 |
100.030 |
100.035 |
100.030 |
100.030 |
unch |
58,997 |
323,451 |
-12,154 |
Dec15 |
150826 |
100.025 |
100.035 |
100.025 |
100.035 |
+0.005 |
41,034 |
352,160 |
-3,213 |
Mar16 |
150826 |
100.025 |
100.030 |
100.025 |
100.030 |
+0.005 |
37,976 |
302,926 |
-1,362 |
Total Volume and Open Interest |
527,214 |
3,185,533 |
-19,598 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150826 |
97.92 |
97.97 |
97.91 |
97.94 |
+0.01 |
34,978 |
149,400 |
-16,788 |
Dec15 |
150826 |
98.08 |
98.13 |
98.04 |
98.09 |
+0.01 |
61,894 |
202,280 |
-5,418 |
Mar16 |
150826 |
98.13 |
98.18 |
98.08 |
98.15 |
+0.02 |
50,178 |
145,417 |
-4,401 |
Jun16 |
150826 |
98.14 |
98.18 |
98.08 |
98.15 |
+0.01 |
32,192 |
133,464 |
-10,726 |
Sep16 |
150826 |
98.11 |
98.14 |
98.04 |
98.11 |
+0.01 |
18,073 |
90,112 |
+3,825 |
Dec16 |
150826 |
98.04 |
98.08 |
97.96 |
98.04 |
unch |
10,466 |
66,150 |
-1,236 |
Mar17 |
150826 |
97.97 |
97.99 |
97.89 |
97.95 |
-0.02 |
8,395 |
45,600 |
-31 |
Jun17 |
150826 |
97.89 |
97.91 |
97.84 |
97.87 |
-0.02 |
3,235 |
30,576 |
-111 |
Sep17 |
150826 |
97.79 |
97.83 |
97.75 |
97.78 |
-0.02 |
597 |
8,857 |
+308 |
Dec17 |
150826 |
97.71 |
97.74 |
97.69 |
97.69 |
-0.02 |
37 |
3,259 |
+32 |
Total Volume and Open Interest |
220,065 |
880,210 |
-34,546 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150826 |
97.38 |
97.40 |
97.28 |
97.32 |
-0.06 |
125,686 |
715,938 |
-21,443 |
Dec15 |
150826 |
97.32 |
97.32 |
97.32 |
97.32 |
-0.06 |
|
|
|
Total Volume and Open Interest |
125,686 |
715,938 |
-21,443 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150826 |
98.25 |
98.28 |
98.18 |
98.23 |
-0.02 |
253,048 |
794,447 |
+23,206 |
Dec15 |
150826 |
98.26 |
98.26 |
98.26 |
98.26 |
-0.02 |
|
|
|
Total Volume and Open Interest |
253,048 |
794,447 |
+23,206 |
Gold(CMX) |
Aug15 |
150826 |
1139.2 |
1143.0 |
1119.6 |
1124.6 |
-13.6 |
299 |
1,451 |
-25 |
Oct15 |
150826 |
1139.6 |
1145.6 |
1116.6 |
1124.2 |
-13.7 |
7,564 |
27,742 |
-84 |
Dec15 |
150826 |
1139.9 |
1146.0 |
1116.9 |
1124.6 |
-13.7 |
264,142 |
309,962 |
-1,417 |
Feb16 |
150826 |
1140.7 |
1145.7 |
1118.3 |
1125.6 |
-13.7 |
7,945 |
40,689 |
+1,883 |
Apr16 |
150826 |
1131.7 |
1131.8 |
1123.7 |
1126.6 |
-13.7 |
1,516 |
17,144 |
+17 |
Jun16 |
150826 |
1148.4 |
1148.4 |
1120.8 |
1127.6 |
-13.8 |
846 |
11,373 |
+327 |
Aug16 |
150826 |
1141.7 |
1141.7 |
1125.1 |
1128.7 |
-13.8 |
305 |
3,144 |
+56 |
Oct16 |
150826 |
1129.9 |
1129.9 |
1129.9 |
1129.9 |
-13.9 |
269 |
1,625 |
+152 |
Dec16 |
150826 |
1149.5 |
1149.5 |
1123.9 |
1131.2 |
-14.0 |
216 |
10,545 |
-4 |
Feb17 |
150826 |
1132.8 |
1132.8 |
1132.8 |
1132.8 |
-14.1 |
0 |
156 |
+0 |
Apr17 |
150826 |
1134.5 |
1134.5 |
1134.5 |
1134.5 |
-14.1 |
2 |
304 |
-2 |
Jun17 |
150826 |
1136.3 |
1136.3 |
1136.3 |
1136.3 |
-14.2 |
0 |
3,538 |
+0 |
Total Volume and Open Interest |
284,498 |
439,640 |
+855 |
Silver(CMX) |
Sep15 |
150826 |
1467.5 |
1470.5 |
1391.0 |
1404.1 |
-56.9 |
100,311 |
41,389 |
-12,282 |
Dec15 |
150826 |
1472.0 |
1474.5 |
1395.0 |
1407.8 |
-57.3 |
38,243 |
98,663 |
+9,688 |
Mar16 |
150826 |
1476.0 |
1478.0 |
1400.0 |
1412.3 |
-57.4 |
2,302 |
11,617 |
+812 |
May16 |
150826 |
1450.0 |
1450.0 |
1413.0 |
1415.3 |
-57.3 |
373 |
2,512 |
+111 |
Jul16 |
150826 |
1418.1 |
1418.1 |
1418.1 |
1418.1 |
-57.4 |
431 |
5,189 |
+111 |
Sep16 |
150826 |
1420.7 |
1420.7 |
1420.7 |
1420.7 |
-57.5 |
19 |
312 |
+2 |
Dec16 |
150826 |
1450.0 |
1450.0 |
1423.5 |
1424.7 |
-57.6 |
127 |
5,935 |
-37 |
Total Volume and Open Interest |
141,942 |
169,111 |
-1,537 |
Platinum(NYMEX) |
Oct15 |
150826 |
977.8 |
987.7 |
970.3 |
980.2 |
+3.5 |
23,708 |
67,954 |
-1,728 |
Jan16 |
150826 |
975.1 |
988.0 |
971.4 |
980.5 |
+3.4 |
781 |
6,959 |
+43 |
Apr16 |
150826 |
977.0 |
986.6 |
977.0 |
982.5 |
+3.5 |
259 |
724 |
+193 |
Jul16 |
150826 |
983.2 |
983.2 |
983.2 |
983.2 |
+3.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,749 |
75,643 |
-1,493 |
Palladium(NYMEX) |
Sep15 |
150826 |
538.00 |
548.00 |
520.00 |
529.65 |
-10.45 |
12,075 |
14,387 |
-5,051 |
Dec15 |
150826 |
538.15 |
547.00 |
519.20 |
529.00 |
-10.15 |
6,487 |
18,371 |
+3,713 |
Mar16 |
150826 |
540.00 |
542.50 |
521.90 |
529.20 |
-10.25 |
13 |
64 |
+6 |
Total Volume and Open Interest |
18,581 |
32,843 |
-1,326 |
Copper(CMX) |
Sep15 |
150826 |
230.25 |
231.20 |
223.65 |
224.80 |
-6.55 |
93,400 |
35,754 |
-10,432 |
Dec15 |
150826 |
229.50 |
230.25 |
222.45 |
223.50 |
-6.55 |
50,287 |
109,081 |
+7,263 |
Mar16 |
150826 |
230.30 |
230.30 |
222.75 |
223.80 |
-6.45 |
2,579 |
14,483 |
+885 |
May16 |
150826 |
229.40 |
229.40 |
223.35 |
224.15 |
-6.45 |
280 |
2,714 |
+19 |
Jul16 |
150826 |
225.00 |
226.40 |
224.60 |
224.60 |
-6.40 |
55 |
1,146 |
+6 |
Total Volume and Open Interest |
148,720 |
172,041 |
-1,668 |
E-mini DJIA Index(CBOT) |
Sep15 |
150826 |
15771 |
16297 |
15541 |
16249 |
+530 |
556,006 |
92,104 |
-3,687 |
Dec15 |
150826 |
15602 |
16197 |
15460 |
16154 |
+525 |
3,025 |
2,109 |
+738 |
Mar16 |
150826 |
15753 |
16079 |
15495 |
16079 |
+530 |
4 |
9 |
+2 |
Jun16 |
150826 |
15997 |
15997 |
15404 |
15997 |
+530 |
0 |
4 |
+0 |
Total Volume and Open Interest |
559,035 |
94,226 |
-2,947 |
S & P 500(CME) |
Sep15 |
150826 |
1867.60 |
1942.00 |
1851.00 |
1938.10 |
+65.30 |
34,514 |
138,626 |
+9,390 |
Dec15 |
150826 |
1889.00 |
1930.20 |
1870.00 |
1929.30 |
+65.10 |
473 |
3,125 |
-60 |
Mar16 |
150826 |
1923.10 |
1924.00 |
1923.10 |
1923.10 |
+65.10 |
10 |
166 |
-4 |
Jun16 |
150826 |
1917.30 |
1918.40 |
1917.30 |
1917.30 |
+64.90 |
0 |
972 |
+0 |
Total Volume and Open Interest |
34,997 |
142,890 |
+9,326 |
S & P 500 E-Mini(Globex) |
Sep15 |
150826 |
1876.00 |
1943.00 |
1850.50 |
1938.00 |
+65.25 |
5,258,752 |
3,076,257 |
+137,368 |
Dec15 |
150826 |
1868.00 |
1934.00 |
1842.00 |
1929.25 |
+65.00 |
49,231 |
68,968 |
+7,003 |
Mar16 |
150826 |
1862.75 |
1928.00 |
1836.50 |
1923.00 |
+65.00 |
1,585 |
4,390 |
+379 |
Jun16 |
150826 |
1858.50 |
1917.50 |
1838.50 |
1917.25 |
+64.75 |
119 |
292 |
+24 |
Total Volume and Open Interest |
5,309,704 |
3,149,950 |
+144,789 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150826 |
4036.80 |
4229.50 |
3958.80 |
4214.50 |
+186.00 |
746,533 |
311,664 |
-15,827 |
Dec15 |
150826 |
4022.80 |
4219.50 |
3953.00 |
4205.80 |
+186.00 |
6,228 |
2,819 |
+762 |
Mar16 |
150826 |
4100.00 |
4199.80 |
3975.80 |
4199.80 |
+186.00 |
1 |
19 |
+0 |
Total Volume and Open Interest |
752,763 |
314,770 |
-15,064 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150826 |
1356.40 |
1387.70 |
1341.50 |
1381.70 |
+23.30 |
55,982 |
83,130 |
-257 |
Dec15 |
150826 |
1377.60 |
1377.60 |
1347.40 |
1377.60 |
+23.30 |
6 |
30 |
-2 |
Mar16 |
150826 |
1378.60 |
1378.60 |
1347.60 |
1378.60 |
+23.30 |
|
|
|
Total Volume and Open Interest |
55,988 |
83,165 |
-259 |
Volatility Index(CBOE) |
Aug15 |
150819 |
14.30 |
14.65 |
14.10 |
14.45 |
+0.17 |
80,213 |
62,283 |
-20,037 |
Sep15 |
150826 |
25.20 |
26.45 |
22.85 |
23.73 |
-1.60 |
379,245 |
162,256 |
-9,542 |
Oct15 |
150826 |
22.55 |
23.30 |
21.00 |
21.48 |
-1.07 |
190,141 |
65,225 |
+3,951 |
Nov15 |
150826 |
21.50 |
22.25 |
20.39 |
20.73 |
-0.72 |
65,207 |
34,529 |
+2,486 |
Total Volume and Open Interest |
724,459 |
338,720 |
+5,882 |
Russell 2000(ICE) |
Sep15 |
150826 |
1099.90 |
1133.00 |
1097.10 |
1129.60 |
+20.20 |
258,887 |
380,105 |
+1,739 |
Dec15 |
150826 |
1104.20 |
1125.00 |
1095.00 |
1124.30 |
+20.20 |
234 |
2,029 |
+38 |
Mar16 |
150826 |
1119.80 |
1119.80 |
1119.80 |
1119.80 |
+20.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
259,121 |
382,135 |
+1,777 |
Nikkei 225(CME) |
Sep15 |
150826 |
17765 |
18800 |
17640 |
18720 |
+955 |
74,117 |
51,195 |
-1,117 |
Dec15 |
150826 |
17800 |
18770 |
17645 |
18710 |
+955 |
1,737 |
1,160 |
+488 |
Total Volume and Open Interest |
75,854 |
52,356 |
-629 |
Nikkei 225(SGX) |
Sep15 |
150826 |
17950 |
18545 |
17660 |
18370 |
+595 |
273,660 |
269,528 |
+269,528 |
Dec15 |
150826 |
17835 |
18440 |
17600 |
18265 |
+595 |
2,981 |
22,307 |
+22,307 |
Mar16 |
150826 |
18245 |
18245 |
18245 |
18245 |
+595 |
100 |
164 |
+164 |
Total Volume and Open Interest |
277,810 |
300,302 |
+12,715 |
CAC 40(EURONEXT) |
Sep15 |
150826 |
4510.0 |
4589.0 |
4427.0 |
4500.5 |
-62.0 |
335,491 |
281,161 |
+281,161 |
Oct15 |
150826 |
4491.0 |
4577.5 |
4420.0 |
4491.5 |
-62.5 |
85 |
85 |
+85 |
Nov15 |
150826 |
4489.5 |
4489.5 |
4489.5 |
4489.5 |
-62.0 |
|
|
|
Total Volume and Open Interest |
335,577 |
281,510 |
-37,907 |
Hang Seng Index(HKFE) |
Aug15 |
150826 |
21630 |
22433 |
21014 |
21113 |
-462 |
102,949 |
93,064 |
-622 |
Sep15 |
150826 |
21536 |
22353 |
20913 |
21018 |
-457 |
11,060 |
16,899 |
+5,379 |
Total Volume and Open Interest |
114,414 |
115,090 |
+4,885 |
DAX(EUREX) |
Sep15 |
150826 |
9993.0 |
10204.0 |
9849.0 |
10033.0 |
-129.5 |
243,466 |
149,759 |
+3,219 |
Dec15 |
150826 |
9992.0 |
10185.0 |
9858.5 |
10034.0 |
-130.5 |
4,131 |
13,692 |
+2,874 |
Mar16 |
150826 |
10051.0 |
10185.5 |
9946.0 |
10050.0 |
-130.0 |
96 |
184 |
+57 |
Total Volume and Open Interest |
247,693 |
163,635 |
+6,150 |
FT-SE 100(EURONEXT) |
Sep15 |
150826 |
6034.50 |
6089.50 |
5933.50 |
5995.50 |
-92.00 |
339,940 |
546,320 |
-443 |
Dec15 |
150826 |
6006.50 |
6051.00 |
5936.50 |
5966.50 |
-92.50 |
194 |
4,073 |
+869 |
Mar16 |
150826 |
5916.50 |
5916.50 |
5916.50 |
5916.50 |
-93.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
340,134 |
550,402 |
+426 |
SPI 200(SFE) |
Sep15 |
150826 |
5134.0 |
5254.0 |
4980.0 |
5125.0 |
-2.0 |
77,393 |
255,381 |
+3,578 |
Dec15 |
150826 |
5116.0 |
5229.0 |
5094.0 |
5111.0 |
-1.0 |
138 |
2,999 |
-19 |
Mar16 |
150826 |
5176.0 |
5176.0 |
5055.0 |
5055.0 |
-1.0 |
79 |
1,628 |
-75 |
Total Volume and Open Interest |
77,626 |
261,303 |
-2,562 |
FTSE MIB(ISE) |
Sep15 |
150826 |
21340.00 |
21805.00 |
21140.00 |
21471.00 |
-163.00 |
92,448 |
58,999 |
-141 |
Dec15 |
150826 |
21250.00 |
21710.00 |
21080.00 |
21389.00 |
-148.00 |
204 |
490 |
+32 |
Mar16 |
150826 |
21404.00 |
21404.00 |
21404.00 |
21404.00 |
-148.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
92,652 |
59,490 |
-109 |
KOSPI 200(KFE) |
Sep15 |
150826 |
224.50 |
228.00 |
220.50 |
226.95 |
+3.90 |
346,579 |
149,191 |
+15,518 |
Dec15 |
150826 |
225.65 |
228.75 |
221.30 |
227.70 |
+3.85 |
3,173 |
9,557 |
+2,743 |
Mar16 |
150826 |
224.60 |
226.70 |
220.00 |
226.00 |
+4.25 |
145 |
706 |
+0 |
Total Volume and Open Interest |
349,910 |
160,592 |
+18,262 |
GSCI(CME) |
Sep15 |
150826 |
336.60 |
336.60 |
336.60 |
336.60 |
-3.30 |
400 |
14,110 |
-94 |
Oct15 |
150826 |
339.40 |
339.40 |
339.40 |
339.40 |
-3.15 |
0 |
5 |
+0 |
Nov15 |
150826 |
342.40 |
342.40 |
342.40 |
342.40 |
-3.15 |
|
|
|
Total Volume and Open Interest |
400 |
14,115 |
-94 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|