|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 19, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150116 |
991.25 |
996.00 |
983.00 |
991.75 |
+0.75 |
119,424 |
298,657 |
+5,291 |
May15 |
150116 |
997.50 |
1002.25 |
989.25 |
997.50 |
+0.25 |
40,577 |
110,815 |
+1,351 |
Jul15 |
150116 |
1004.00 |
1007.50 |
994.50 |
1003.00 |
-0.25 |
32,769 |
97,120 |
+2,289 |
Aug15 |
150116 |
1003.50 |
1005.75 |
994.75 |
1002.50 |
-0.25 |
2,013 |
6,907 |
+518 |
Sep15 |
150116 |
986.00 |
991.00 |
981.25 |
987.25 |
-1.00 |
325 |
2,125 |
+102 |
Nov15 |
150116 |
976.00 |
980.00 |
968.25 |
975.25 |
-1.25 |
12,024 |
108,132 |
+2,353 |
Jan16 |
150116 |
982.50 |
985.25 |
974.75 |
981.25 |
-1.25 |
356 |
2,685 |
+201 |
Mar16 |
150116 |
984.25 |
988.00 |
981.50 |
987.00 |
-1.00 |
69 |
1,042 |
+4 |
May16 |
150116 |
990.00 |
990.50 |
990.00 |
990.00 |
-0.50 |
29 |
428 |
-1 |
Jul16 |
150116 |
998.50 |
999.50 |
993.25 |
995.25 |
-0.25 |
25 |
364 |
-2 |
Aug16 |
150116 |
993.75 |
994.00 |
993.75 |
993.75 |
-0.25 |
0 |
28 |
+0 |
Sep16 |
150116 |
976.00 |
976.00 |
976.00 |
976.00 |
unch |
0 |
13 |
+0 |
Nov16 |
150116 |
965.00 |
970.00 |
965.00 |
970.00 |
unch |
110 |
2,311 |
+26 |
Jan17 |
150116 |
973.25 |
973.25 |
973.25 |
973.25 |
unch |
9 |
5 |
+5 |
Total Volume and Open Interest |
207,743 |
630,856 |
+11,861 |
Soybean Meal(CBOT) |
Mar15 |
150116 |
326.70 |
329.00 |
324.30 |
326.20 |
-0.50 |
54,546 |
169,592 |
-1,468 |
May15 |
150116 |
322.30 |
324.50 |
320.00 |
320.50 |
-1.70 |
21,025 |
64,655 |
+1,313 |
Jul15 |
150116 |
322.50 |
324.60 |
320.00 |
320.70 |
-1.70 |
16,758 |
55,134 |
+1,269 |
Aug15 |
150116 |
322.80 |
323.50 |
319.50 |
320.50 |
-1.50 |
3,563 |
10,418 |
+772 |
Sep15 |
150116 |
321.40 |
323.00 |
319.00 |
319.80 |
-1.50 |
1,020 |
7,018 |
+260 |
Oct15 |
150116 |
317.00 |
318.20 |
314.90 |
315.80 |
-1.20 |
833 |
6,933 |
+411 |
Dec15 |
150116 |
315.90 |
317.40 |
313.20 |
314.70 |
-1.20 |
3,037 |
24,994 |
+649 |
Jan16 |
150116 |
316.50 |
317.70 |
314.60 |
315.30 |
-1.20 |
106 |
1,568 |
+64 |
Mar16 |
150116 |
317.00 |
318.10 |
316.40 |
316.90 |
-1.20 |
147 |
988 |
+125 |
May16 |
150116 |
316.40 |
318.40 |
315.40 |
317.10 |
-1.30 |
23 |
292 |
+6 |
Total Volume and Open Interest |
101,121 |
341,801 |
+3,075 |
Soybean Oil(CBOT) |
Mar15 |
150116 |
33.04 |
33.45 |
32.77 |
33.39 |
+0.40 |
50,948 |
182,388 |
+121 |
May15 |
150116 |
33.18 |
33.58 |
32.91 |
33.52 |
+0.39 |
20,027 |
59,791 |
-270 |
Jul15 |
150116 |
33.34 |
33.74 |
33.10 |
33.69 |
+0.39 |
15,948 |
55,592 |
+1,938 |
Aug15 |
150116 |
33.25 |
33.64 |
33.10 |
33.60 |
+0.34 |
1,820 |
9,595 |
+684 |
Sep15 |
150116 |
33.23 |
33.50 |
33.02 |
33.47 |
+0.27 |
482 |
8,357 |
+178 |
Oct15 |
150116 |
32.89 |
33.13 |
32.74 |
33.09 |
+0.17 |
126 |
6,811 |
+3 |
Dec15 |
150116 |
32.81 |
33.01 |
32.63 |
32.93 |
+0.12 |
2,699 |
33,562 |
+163 |
Jan16 |
150116 |
32.96 |
33.05 |
32.82 |
33.05 |
+0.11 |
57 |
1,929 |
+10 |
Mar16 |
150116 |
33.05 |
33.25 |
33.02 |
33.25 |
+0.11 |
35 |
1,477 |
+25 |
May16 |
150116 |
33.23 |
33.41 |
33.21 |
33.41 |
+0.10 |
11 |
938 |
+4 |
Total Volume and Open Interest |
92,153 |
361,598 |
+2,791 |
Canola(WCE) |
Jan15 |
150114 |
469.1 |
469.1 |
469.1 |
469.1 |
+5.0 |
0 |
40 |
+0 |
Mar15 |
150119 |
450.6 |
453.2 |
449.0 |
449.7 |
-0.9 |
11,705 |
96,920 |
-737 |
May15 |
150119 |
445.1 |
449.0 |
443.3 |
443.9 |
-2.5 |
8,208 |
31,499 |
+4,068 |
Jul15 |
150119 |
441.7 |
443.4 |
436.6 |
437.1 |
-3.5 |
2,303 |
13,539 |
+1,034 |
Nov15 |
150119 |
428.7 |
432.0 |
425.0 |
425.4 |
-1.2 |
2,162 |
22,382 |
+655 |
Total Volume and Open Interest |
24,438 |
165,254 |
+5,048 |
Corn(CBOT) |
Mar15 |
150116 |
380.50 |
388.00 |
379.50 |
387.00 |
+7.00 |
236,408 |
583,409 |
-7,450 |
May15 |
150116 |
387.50 |
395.25 |
386.75 |
394.25 |
+7.00 |
58,347 |
177,119 |
+4,808 |
Jul15 |
150116 |
393.50 |
401.50 |
393.00 |
401.00 |
+7.50 |
64,340 |
184,911 |
-2,276 |
Sep15 |
150116 |
399.50 |
407.25 |
399.50 |
406.75 |
+7.25 |
15,807 |
52,411 |
+804 |
Dec15 |
150116 |
408.00 |
415.25 |
407.00 |
414.75 |
+7.25 |
55,183 |
212,745 |
+7,491 |
Mar16 |
150116 |
415.75 |
423.00 |
415.75 |
423.00 |
+7.25 |
6,246 |
57,492 |
+5,103 |
May16 |
150116 |
427.25 |
429.25 |
422.00 |
429.00 |
+7.00 |
196 |
2,775 |
+69 |
Jul16 |
150116 |
428.25 |
433.00 |
426.50 |
433.00 |
+6.50 |
174 |
3,605 |
-12 |
Sep16 |
150116 |
425.50 |
425.50 |
419.25 |
425.50 |
+6.25 |
10 |
792 |
-2 |
Dec16 |
150116 |
416.00 |
421.00 |
414.25 |
420.50 |
+6.25 |
411 |
7,276 |
+11 |
Total Volume and Open Interest |
437,227 |
1,283,185 |
+8,621 |
Wheat(CBOT) |
Mar15 |
150116 |
536.75 |
542.00 |
531.25 |
532.75 |
unch |
66,809 |
192,188 |
+1,007 |
May15 |
150116 |
538.50 |
544.25 |
533.25 |
534.75 |
-1.00 |
17,723 |
53,849 |
+433 |
Jul15 |
150116 |
542.50 |
548.25 |
537.25 |
538.25 |
-1.75 |
19,705 |
71,834 |
-673 |
Sep15 |
150116 |
550.00 |
555.00 |
545.75 |
546.00 |
-1.50 |
2,094 |
15,528 |
-58 |
Dec15 |
150116 |
562.25 |
566.25 |
557.00 |
557.75 |
-1.50 |
4,591 |
31,130 |
+578 |
Mar16 |
150116 |
568.25 |
571.25 |
564.00 |
564.00 |
-1.50 |
832 |
5,420 |
+463 |
Total Volume and Open Interest |
111,757 |
370,736 |
+1,751 |
Wheat(KCBT) |
Mar15 |
150116 |
577.00 |
584.75 |
573.00 |
577.00 |
+4.00 |
14,944 |
73,880 |
+1,430 |
May15 |
150116 |
579.00 |
586.00 |
576.00 |
579.50 |
+3.50 |
4,669 |
22,133 |
-602 |
Jul15 |
150116 |
583.25 |
589.00 |
580.50 |
582.75 |
+2.25 |
4,849 |
25,848 |
+816 |
Sep15 |
150116 |
593.50 |
599.75 |
591.50 |
593.75 |
+2.25 |
893 |
5,569 |
+212 |
Dec15 |
150116 |
608.00 |
613.00 |
605.50 |
607.50 |
+2.00 |
1,378 |
6,793 |
+311 |
Mar16 |
150116 |
617.50 |
621.50 |
615.00 |
617.00 |
+2.00 |
94 |
508 |
+75 |
Total Volume and Open Interest |
26,843 |
134,973 |
+2,237 |
Wheat(MGE) |
Mar15 |
150116 |
584.00 |
590.00 |
581.00 |
584.50 |
+3.50 |
4,654 |
32,239 |
-857 |
May15 |
150116 |
592.50 |
596.50 |
588.50 |
590.75 |
+2.50 |
2,326 |
16,638 |
+70 |
Jul15 |
150116 |
600.00 |
604.50 |
598.00 |
598.75 |
+2.25 |
1,638 |
9,874 |
+269 |
Sep15 |
150116 |
607.50 |
611.25 |
605.00 |
605.75 |
+2.00 |
639 |
5,124 |
+205 |
Dec15 |
150116 |
614.75 |
621.00 |
614.25 |
615.00 |
+1.00 |
773 |
4,272 |
+350 |
Total Volume and Open Interest |
10,048 |
69,064 |
+44 |
Oats(CBOT) |
Mar15 |
150116 |
282.00 |
289.75 |
281.75 |
288.75 |
+7.00 |
1,120 |
5,338 |
-126 |
May15 |
150116 |
287.50 |
292.00 |
285.00 |
292.00 |
+7.00 |
378 |
1,585 |
+9 |
Jul15 |
150116 |
290.00 |
296.75 |
289.75 |
296.75 |
+7.00 |
188 |
552 |
+141 |
Sep15 |
150116 |
298.50 |
298.50 |
291.75 |
298.50 |
+6.75 |
5 |
37 |
+5 |
Total Volume and Open Interest |
1,746 |
7,721 |
+75 |
Rough Rice(CBOT) |
Jan15 |
150114 |
11.20 |
11.20 |
10.98 |
10.98 |
-0.26 |
32 |
41 |
-302 |
Mar15 |
150116 |
11.33 |
11.40 |
11.26 |
11.32 |
-0.01 |
464 |
7,809 |
+56 |
May15 |
150116 |
11.63 |
11.63 |
11.54 |
11.57 |
-0.01 |
176 |
681 |
+107 |
Jul15 |
150116 |
11.81 |
11.83 |
11.81 |
11.81 |
0.00 |
12 |
75 |
+12 |
Total Volume and Open Interest |
654 |
8,602 |
+156 |
Live Cattle(CME) |
Feb15 |
150116 |
154.050 |
155.325 |
153.250 |
154.450 |
+0.250 |
48,722 |
71,938 |
-9,464 |
Apr15 |
150116 |
152.485 |
153.325 |
151.350 |
152.950 |
+0.150 |
37,749 |
106,865 |
+3,622 |
Jun15 |
150116 |
146.325 |
147.250 |
144.900 |
146.485 |
+0.035 |
10,273 |
52,337 |
-391 |
Aug15 |
150116 |
145.000 |
146.380 |
143.850 |
145.575 |
+0.025 |
4,604 |
14,741 |
+79 |
Oct15 |
150116 |
147.150 |
148.535 |
146.285 |
147.700 |
-0.285 |
2,820 |
10,663 |
+398 |
Dec15 |
150116 |
147.935 |
148.750 |
146.700 |
148.485 |
+0.185 |
529 |
5,413 |
-29 |
Total Volume and Open Interest |
104,891 |
264,036 |
-5,778 |
Feeder Cattle(CME) |
Jan15 |
150116 |
214.100 |
215.950 |
211.500 |
214.100 |
-1.550 |
2,433 |
5,955 |
-504 |
Mar15 |
150116 |
204.580 |
207.500 |
202.100 |
204.850 |
-0.750 |
6,887 |
16,903 |
+829 |
Apr15 |
150116 |
205.500 |
208.580 |
203.600 |
206.450 |
+0.100 |
2,303 |
4,767 |
-12 |
May15 |
150116 |
206.150 |
209.380 |
204.450 |
207.330 |
+0.180 |
1,835 |
7,383 |
-21 |
Aug15 |
150116 |
207.880 |
210.850 |
206.035 |
209.200 |
+0.150 |
1,439 |
5,441 |
+86 |
Sep15 |
150116 |
207.330 |
210.000 |
205.950 |
208.830 |
+0.780 |
235 |
959 |
+74 |
Oct15 |
150116 |
205.650 |
208.000 |
205.350 |
206.900 |
-0.150 |
106 |
720 |
+28 |
Total Volume and Open Interest |
15,261 |
42,268 |
+483 |
Lean Hogs(CME) |
Feb15 |
150116 |
75.800 |
75.800 |
74.150 |
74.500 |
-1.135 |
29,358 |
48,757 |
-6,476 |
Apr15 |
150116 |
78.400 |
78.600 |
77.200 |
77.680 |
-0.670 |
23,315 |
84,416 |
+5,083 |
May15 |
150116 |
83.930 |
84.150 |
83.300 |
83.385 |
-1.565 |
55 |
1,451 |
-1 |
Jun15 |
150116 |
87.980 |
88.000 |
86.430 |
86.650 |
-1.280 |
6,610 |
44,996 |
+1,361 |
Jul15 |
150116 |
87.150 |
87.150 |
85.885 |
86.300 |
-0.750 |
1,843 |
11,237 |
-197 |
Aug15 |
150116 |
86.785 |
86.800 |
85.785 |
86.180 |
-0.670 |
1,201 |
10,608 |
-82 |
Oct15 |
150116 |
77.550 |
77.550 |
76.200 |
76.430 |
-1.250 |
656 |
5,569 |
+214 |
Dec15 |
150116 |
72.150 |
72.180 |
71.450 |
71.750 |
-0.650 |
168 |
2,912 |
+50 |
Total Volume and Open Interest |
63,214 |
210,584 |
-45 |
Class III Milk(CME) |
Jan15 |
150116 |
16.01 |
16.06 |
16.00 |
16.01 |
-0.01 |
594 |
6,284 |
+128 |
Feb15 |
150116 |
14.59 |
14.65 |
14.39 |
14.43 |
-0.05 |
663 |
5,439 |
+43 |
Mar15 |
150116 |
14.24 |
14.24 |
14.00 |
14.02 |
-0.08 |
493 |
5,291 |
+96 |
Apr15 |
150116 |
13.87 |
14.00 |
13.82 |
13.90 |
+0.12 |
272 |
4,608 |
+81 |
May15 |
150116 |
14.19 |
14.25 |
14.11 |
14.18 |
+0.11 |
156 |
4,395 |
+89 |
Jun15 |
150116 |
14.72 |
14.87 |
14.70 |
14.80 |
+0.15 |
116 |
4,089 |
+15 |
Jul15 |
150116 |
15.44 |
15.54 |
15.44 |
15.51 |
+0.07 |
76 |
2,993 |
+12 |
Aug15 |
150116 |
15.90 |
15.90 |
15.78 |
15.84 |
-0.03 |
70 |
2,871 |
+14 |
Sep15 |
150116 |
16.20 |
16.20 |
15.99 |
16.06 |
-0.09 |
66 |
2,750 |
+13 |
Oct15 |
150116 |
16.20 |
16.20 |
16.13 |
16.20 |
unch |
41 |
2,339 |
+20 |
Nov15 |
150116 |
16.10 |
16.10 |
16.04 |
16.10 |
+0.04 |
36 |
2,207 |
+13 |
Dec15 |
150116 |
16.03 |
16.03 |
15.96 |
16.01 |
-0.02 |
28 |
2,025 |
+13 |
Jan16 |
150116 |
16.15 |
16.20 |
16.15 |
16.15 |
unch |
8 |
166 |
+0 |
Total Volume and Open Interest |
2,621 |
45,858 |
+539 |
Cocoa(ICE) |
Mar15 |
150116 |
2974 |
2977 |
2936 |
2942 |
-35 |
10,079 |
92,604 |
-80 |
May15 |
150116 |
2960 |
2964 |
2925 |
2933 |
-32 |
5,591 |
52,042 |
+912 |
Jul15 |
150116 |
2951 |
2953 |
2918 |
2924 |
-30 |
2,681 |
25,583 |
+334 |
Sep15 |
150116 |
2932 |
2932 |
2902 |
2908 |
-24 |
1,604 |
15,159 |
+174 |
Dec15 |
150116 |
2903 |
2903 |
2878 |
2883 |
-23 |
1,164 |
14,401 |
+664 |
Mar16 |
150116 |
2862 |
2862 |
2849 |
2853 |
-21 |
602 |
10,197 |
+257 |
May16 |
150116 |
2837 |
2839 |
2837 |
2839 |
-20 |
109 |
1,426 |
+27 |
Total Volume and Open Interest |
21,830 |
211,459 |
+2,288 |
Coffee "C"(ICE) |
Mar15 |
150116 |
177.50 |
177.60 |
170.40 |
171.00 |
-5.65 |
19,415 |
81,579 |
-1,487 |
May15 |
150116 |
180.00 |
180.05 |
173.05 |
173.65 |
-5.65 |
4,933 |
33,352 |
+26 |
Jul15 |
150116 |
182.00 |
182.30 |
175.50 |
176.10 |
-5.60 |
2,694 |
20,217 |
+124 |
Sep15 |
150116 |
184.25 |
184.25 |
177.60 |
178.10 |
-5.65 |
1,538 |
12,457 |
+358 |
Dec15 |
150116 |
185.15 |
185.15 |
180.55 |
181.10 |
-5.55 |
586 |
9,141 |
+136 |
Mar16 |
150116 |
186.25 |
186.25 |
182.80 |
183.35 |
-5.55 |
76 |
1,970 |
+6 |
Total Volume and Open Interest |
29,394 |
166,116 |
-782 |
Orange Juice(ICE) |
Mar15 |
150116 |
147.00 |
147.25 |
145.55 |
146.50 |
-0.15 |
527 |
8,773 |
-17 |
May15 |
150116 |
146.30 |
146.30 |
145.15 |
145.20 |
-0.55 |
127 |
1,245 |
+34 |
Jul15 |
150116 |
147.00 |
147.00 |
145.60 |
145.60 |
-0.95 |
1 |
459 |
+0 |
Sep15 |
150116 |
145.35 |
146.45 |
145.35 |
146.30 |
-0.95 |
1 |
126 |
+1 |
Nov15 |
150116 |
146.70 |
146.70 |
146.70 |
146.70 |
-0.95 |
0 |
28 |
+0 |
Jan16 |
150116 |
148.45 |
148.45 |
148.45 |
148.45 |
-0.95 |
0 |
12 |
+0 |
Total Volume and Open Interest |
656 |
10,643 |
+18 |
Sugar #11(ICE) |
Mar15 |
150116 |
15.35 |
15.49 |
15.27 |
15.33 |
-0.02 |
58,488 |
412,429 |
-1,864 |
May15 |
150116 |
15.48 |
15.67 |
15.47 |
15.57 |
+0.01 |
25,100 |
148,314 |
+4,425 |
Jul15 |
150116 |
15.77 |
15.89 |
15.70 |
15.81 |
+0.02 |
16,934 |
112,956 |
-1,746 |
Oct15 |
150116 |
16.19 |
16.27 |
16.10 |
16.20 |
+0.01 |
7,907 |
71,474 |
-403 |
Mar16 |
150116 |
16.89 |
16.99 |
16.83 |
16.91 |
unch |
1,478 |
36,370 |
+76 |
May16 |
150116 |
16.95 |
17.03 |
16.88 |
16.95 |
unch |
479 |
7,588 |
-68 |
Jul16 |
150116 |
16.91 |
16.96 |
16.85 |
16.91 |
-0.01 |
185 |
11,069 |
-31 |
Oct16 |
150116 |
17.05 |
17.09 |
17.00 |
17.05 |
-0.02 |
141 |
9,928 |
-6 |
Total Volume and Open Interest |
110,753 |
818,541 |
+416 |
London Cocoa(LCE) |
Mar15 |
150119 |
2032 |
2047 |
2016 |
2034 |
+3 |
6,760 |
98,194 |
-2,623 |
May15 |
150119 |
2005 |
2015 |
1989 |
2005 |
+3 |
3,295 |
46,767 |
+20 |
Jul15 |
150119 |
1993 |
2001 |
1978 |
1992 |
+3 |
1,381 |
28,506 |
+84 |
Sep15 |
150119 |
1976 |
1984 |
1962 |
1976 |
+3 |
589 |
31,702 |
+54 |
Dec15 |
150119 |
1949 |
1956 |
1935 |
1949 |
+3 |
548 |
19,757 |
+167 |
Mar16 |
150119 |
1927 |
1927 |
1920 |
1927 |
+2 |
427 |
19,490 |
-18 |
May16 |
150119 |
1919 |
1919 |
1919 |
1919 |
+2 |
4 |
741 |
+0 |
Total Volume and Open Interest |
13,010 |
245,205 |
-2,312 |
London Sugar(LCE) |
Mar15 |
150119 |
399.80 |
399.80 |
396.20 |
397.30 |
-1.60 |
4,992 |
38,387 |
+755 |
May15 |
150119 |
407.20 |
407.30 |
405.40 |
405.70 |
-1.10 |
1,872 |
21,020 |
+214 |
Aug15 |
150119 |
418.00 |
418.00 |
416.10 |
416.50 |
-1.10 |
362 |
11,730 |
+22 |
Oct15 |
150119 |
425.50 |
425.50 |
423.60 |
423.90 |
-1.30 |
292 |
3,519 |
+23 |
Dec15 |
150119 |
431.80 |
431.80 |
431.00 |
431.50 |
-1.80 |
44 |
1,568 |
-28 |
Total Volume and Open Interest |
7,595 |
79,586 |
+977 |
Cotton(ICE) |
Mar15 |
150116 |
59.41 |
59.85 |
59.16 |
59.23 |
-0.26 |
23,359 |
127,418 |
+6,696 |
May15 |
150116 |
60.25 |
60.52 |
59.86 |
60.02 |
-0.25 |
5,912 |
33,705 |
+86 |
Jul15 |
150116 |
61.34 |
61.45 |
60.74 |
60.91 |
-0.34 |
2,284 |
19,093 |
+1,181 |
Oct15 |
150116 |
61.84 |
61.84 |
61.84 |
61.84 |
-0.34 |
0 |
5 |
+0 |
Dec15 |
150116 |
63.62 |
63.69 |
62.79 |
63.04 |
-0.38 |
1,551 |
14,534 |
+1,082 |
Mar16 |
150116 |
64.30 |
64.55 |
64.14 |
64.14 |
-0.46 |
116 |
523 |
+101 |
Total Volume and Open Interest |
33,222 |
195,406 |
+9,146 |
Lumber(CME) |
Mar15 |
150116 |
314.8 |
315.0 |
310.8 |
311.9 |
-2.6 |
472 |
4,154 |
+112 |
May15 |
150116 |
314.0 |
315.2 |
311.5 |
312.1 |
-3.0 |
73 |
553 |
+46 |
Jul15 |
150116 |
318.3 |
321.0 |
318.0 |
318.3 |
-2.6 |
1 |
12 |
+1 |
Sep15 |
150116 |
317.4 |
321.0 |
317.4 |
317.4 |
-2.6 |
0 |
2 |
+0 |
Total Volume and Open Interest |
611 |
4,761 |
+144 |
Crude Oil(NYM) |
Feb15 |
150116 |
46.35 |
48.87 |
45.95 |
48.69 |
+2.44 |
510,252 |
97,092 |
-61,202 |
Mar15 |
150116 |
46.73 |
49.34 |
46.40 |
49.13 |
+2.40 |
300,679 |
464,025 |
+37,111 |
Apr15 |
150116 |
47.52 |
50.03 |
47.17 |
49.84 |
+2.37 |
71,234 |
119,265 |
+4,262 |
May15 |
150116 |
48.12 |
50.75 |
47.99 |
50.62 |
+2.32 |
39,626 |
56,718 |
+1,695 |
Jun15 |
150116 |
49.13 |
51.54 |
48.78 |
51.37 |
+2.27 |
85,852 |
143,469 |
-565 |
Jul15 |
150116 |
49.83 |
52.21 |
49.59 |
52.09 |
+2.24 |
21,292 |
54,843 |
+1,949 |
Aug15 |
150116 |
50.30 |
52.76 |
50.25 |
52.76 |
+2.19 |
8,721 |
39,566 |
+684 |
Sep15 |
150116 |
51.60 |
53.52 |
51.42 |
53.41 |
+2.12 |
20,222 |
61,567 |
+2,843 |
Oct15 |
150116 |
52.40 |
53.99 |
52.40 |
53.99 |
+2.03 |
4,290 |
39,064 |
+422 |
Nov15 |
150116 |
53.30 |
54.56 |
53.14 |
54.56 |
+1.94 |
2,277 |
30,610 |
+161 |
Dec15 |
150116 |
53.00 |
55.27 |
52.90 |
55.12 |
+1.85 |
53,430 |
192,661 |
+51 |
Jan16 |
150116 |
54.10 |
55.56 |
53.88 |
55.56 |
+1.77 |
1,614 |
37,549 |
-257 |
Feb16 |
150116 |
54.59 |
56.01 |
54.59 |
56.01 |
+1.71 |
634 |
15,521 |
+13 |
Mar16 |
150116 |
54.61 |
56.45 |
54.61 |
56.45 |
+1.66 |
1,164 |
19,854 |
+0 |
Apr16 |
150116 |
56.89 |
56.89 |
56.89 |
56.89 |
+1.61 |
135 |
8,103 |
+20 |
May16 |
150116 |
57.34 |
57.34 |
57.34 |
57.34 |
+1.56 |
161 |
7,819 |
+51 |
Total Volume and Open Interest |
1,149,528 |
1,618,478 |
-9,057 |
e-miNY Crude Oil(NYM) |
Jan15 |
141218 |
55.800 |
58.750 |
54.025 |
54.100 |
-2.375 |
18,031 |
3,315 |
-9 |
Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
Mar15 |
150116 |
46.700 |
49.325 |
46.350 |
49.125 |
+2.400 |
3,954 |
4,341 |
+205 |
Apr15 |
150116 |
47.450 |
50.025 |
47.225 |
49.850 |
+2.375 |
695 |
765 |
+126 |
May15 |
150116 |
48.000 |
50.725 |
48.000 |
50.625 |
+2.325 |
357 |
83 |
-39 |
Jun15 |
150116 |
49.450 |
51.375 |
49.450 |
51.375 |
+2.275 |
330 |
134 |
-52 |
Jul15 |
150116 |
50.800 |
52.100 |
50.800 |
52.100 |
+2.250 |
112 |
52 |
-18 |
Aug15 |
150116 |
52.750 |
52.750 |
52.750 |
52.750 |
+2.175 |
90 |
78 |
+73 |
Sep15 |
150116 |
52.100 |
53.400 |
52.100 |
53.400 |
+2.100 |
52 |
117 |
+31 |
Oct15 |
150116 |
54.000 |
54.000 |
54.000 |
54.000 |
+2.050 |
20 |
6 |
-2 |
Total Volume and Open Interest |
23,005 |
9,607 |
-665 |
NY Harbor ULSD(NYM) |
Feb15 |
150116 |
161.55 |
167.20 |
161.13 |
166.56 |
+4.23 |
68,967 |
64,639 |
-5,801 |
Mar15 |
150116 |
159.35 |
164.04 |
158.07 |
163.65 |
+4.29 |
49,885 |
96,819 |
+5,296 |
Apr15 |
150116 |
156.48 |
161.93 |
156.48 |
161.52 |
+4.02 |
22,385 |
46,447 |
-1,342 |
May15 |
150116 |
157.00 |
162.06 |
157.00 |
161.74 |
+3.81 |
12,313 |
22,995 |
+402 |
Jun15 |
150116 |
160.19 |
163.61 |
159.16 |
163.25 |
+3.79 |
14,874 |
36,374 |
-558 |
Jul15 |
150116 |
161.05 |
165.66 |
161.05 |
165.44 |
+3.82 |
3,944 |
12,497 |
+33 |
Aug15 |
150116 |
164.07 |
167.66 |
164.07 |
167.66 |
+3.75 |
2,355 |
9,459 |
+247 |
Sep15 |
150116 |
168.83 |
170.16 |
166.27 |
169.92 |
+3.59 |
1,986 |
10,057 |
+297 |
Oct15 |
150116 |
170.72 |
172.10 |
168.49 |
172.10 |
+3.45 |
1,579 |
11,294 |
+695 |
Nov15 |
150116 |
172.50 |
173.89 |
170.88 |
173.89 |
+3.34 |
888 |
8,289 |
+20 |
Dec15 |
150116 |
173.10 |
175.74 |
172.05 |
175.50 |
+3.20 |
2,344 |
32,435 |
+2 |
Jan16 |
150116 |
175.33 |
176.90 |
173.84 |
176.90 |
+2.91 |
300 |
4,850 |
+73 |
Feb16 |
150116 |
176.89 |
177.90 |
175.84 |
177.90 |
+2.69 |
101 |
2,647 |
+21 |
Mar16 |
150116 |
176.88 |
178.21 |
176.88 |
178.21 |
+2.60 |
26 |
2,503 |
+3 |
Total Volume and Open Interest |
182,224 |
373,335 |
-498 |
RBOB Gasoline(NYM) |
Feb15 |
150116 |
129.52 |
136.34 |
128.58 |
135.88 |
+5.94 |
62,563 |
66,464 |
-3,893 |
Mar15 |
150116 |
132.73 |
139.52 |
132.00 |
139.05 |
+5.66 |
51,576 |
96,061 |
+3,667 |
Apr15 |
150116 |
156.43 |
161.16 |
155.71 |
160.78 |
+4.98 |
32,191 |
48,874 |
-1,987 |
May15 |
150116 |
157.99 |
162.57 |
157.85 |
162.31 |
+4.64 |
18,506 |
38,358 |
+25 |
Jun15 |
150116 |
158.92 |
162.93 |
158.50 |
162.58 |
+4.38 |
15,987 |
30,700 |
+681 |
Jul15 |
150116 |
157.90 |
162.41 |
157.07 |
162.07 |
+4.26 |
7,239 |
12,635 |
-341 |
Aug15 |
150116 |
157.52 |
160.98 |
157.35 |
160.98 |
+4.17 |
5,757 |
8,867 |
+343 |
Sep15 |
150116 |
157.58 |
159.40 |
155.71 |
159.03 |
+4.09 |
6,547 |
19,450 |
+202 |
Oct15 |
150116 |
144.05 |
147.27 |
143.87 |
147.27 |
+3.96 |
3,664 |
13,528 |
+213 |
Nov15 |
150116 |
141.86 |
145.75 |
141.86 |
145.75 |
+3.83 |
2,056 |
6,351 |
+265 |
Total Volume and Open Interest |
210,088 |
376,458 |
-561 |
e-miNY RBOB Gasoline(NYM) |
Feb15 |
150116 |
135.90 |
135.90 |
135.90 |
135.90 |
+6.00 |
0 |
1 |
+0 |
Mar15 |
150116 |
139.10 |
139.10 |
139.05 |
139.10 |
+5.70 |
|
|
|
Apr15 |
150116 |
160.80 |
160.80 |
160.78 |
160.80 |
+5.00 |
|
|
|
May15 |
150116 |
162.30 |
162.31 |
162.30 |
162.30 |
+4.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb15 |
150116 |
3.191 |
3.228 |
3.024 |
3.127 |
-0.031 |
233,230 |
95,930 |
-16,665 |
Mar15 |
150116 |
3.150 |
3.178 |
2.990 |
3.087 |
-0.034 |
189,216 |
284,631 |
+17,431 |
Apr15 |
150116 |
3.047 |
3.081 |
2.933 |
3.016 |
-0.020 |
101,440 |
126,923 |
+9,109 |
May15 |
150116 |
3.056 |
3.080 |
2.945 |
3.024 |
-0.019 |
44,501 |
90,559 |
+802 |
Jun15 |
150116 |
3.082 |
3.111 |
2.982 |
3.056 |
-0.019 |
22,085 |
41,835 |
+957 |
Jul15 |
150116 |
3.096 |
3.152 |
3.027 |
3.102 |
-0.019 |
16,268 |
39,063 |
+2,414 |
Aug15 |
150116 |
3.103 |
3.157 |
3.035 |
3.108 |
-0.020 |
11,123 |
30,005 |
+1,552 |
Sep15 |
150116 |
3.080 |
3.138 |
3.020 |
3.089 |
-0.023 |
9,587 |
32,331 |
+962 |
Oct15 |
150116 |
3.112 |
3.162 |
3.043 |
3.114 |
-0.022 |
28,565 |
63,317 |
+3,838 |
Nov15 |
150116 |
3.152 |
3.240 |
3.149 |
3.211 |
-0.014 |
4,317 |
28,367 |
-32 |
Dec15 |
150116 |
3.375 |
3.407 |
3.319 |
3.396 |
+0.002 |
6,377 |
29,703 |
+145 |
Jan16 |
150116 |
3.450 |
3.537 |
3.446 |
3.531 |
+0.010 |
8,328 |
41,953 |
+1,026 |
Feb16 |
150116 |
3.443 |
3.521 |
3.443 |
3.521 |
+0.011 |
1,659 |
8,473 |
-598 |
Mar16 |
150116 |
3.433 |
3.476 |
3.405 |
3.476 |
+0.009 |
2,968 |
14,389 |
+216 |
Apr16 |
150116 |
3.266 |
3.322 |
3.258 |
3.314 |
+0.008 |
3,877 |
12,307 |
-75 |
May16 |
150116 |
3.262 |
3.311 |
3.251 |
3.311 |
+0.010 |
1,194 |
4,143 |
-537 |
Total Volume and Open Interest |
687,062 |
1,004,221 |
+19,859 |
Brent Crude Oil(ICE) |
Mar15 |
150119 |
50.10 |
50.35 |
48.68 |
48.84 |
-1.33 |
448,066 |
381,397 |
-5,190 |
Apr15 |
150119 |
51.45 |
51.61 |
49.98 |
50.12 |
-1.35 |
135,390 |
215,913 |
+701 |
May15 |
150119 |
52.67 |
52.87 |
51.24 |
51.39 |
-1.37 |
69,993 |
125,174 |
+6,099 |
Jun15 |
150119 |
53.92 |
54.04 |
52.41 |
52.57 |
-1.38 |
124,864 |
186,313 |
+207 |
Jul15 |
150119 |
54.99 |
55.06 |
53.48 |
53.64 |
-1.38 |
27,216 |
76,682 |
+852 |
Aug15 |
150119 |
55.69 |
55.95 |
54.41 |
54.56 |
-1.36 |
16,980 |
49,484 |
+2,097 |
Sep15 |
150119 |
56.44 |
56.67 |
55.19 |
55.33 |
-1.32 |
19,626 |
53,262 |
+2,209 |
Oct15 |
150119 |
57.24 |
57.32 |
55.90 |
56.02 |
-1.29 |
7,768 |
40,299 |
+1,084 |
Nov15 |
150119 |
57.61 |
57.88 |
56.59 |
56.70 |
-1.25 |
5,926 |
29,486 |
+487 |
Dec15 |
150119 |
58.21 |
58.57 |
57.20 |
57.36 |
-1.20 |
88,817 |
149,961 |
-458 |
Jan16 |
150119 |
58.67 |
58.67 |
57.98 |
57.98 |
-1.17 |
4,957 |
40,336 |
+1,548 |
Feb16 |
150119 |
58.58 |
58.58 |
58.58 |
58.58 |
-1.14 |
3,384 |
22,557 |
+1,733 |
Mar16 |
150119 |
59.17 |
59.17 |
59.17 |
59.17 |
-1.11 |
5,670 |
23,578 |
-2,178 |
Apr16 |
150119 |
59.76 |
59.76 |
59.76 |
59.76 |
-1.08 |
1,531 |
16,261 |
+231 |
Total Volume and Open Interest |
1,008,341 |
1,660,935 |
-22,654 |
Gas Oil(ICE) |
Feb15 |
150119 |
481.00 |
483.00 |
471.50 |
473.50 |
+1.25 |
101,301 |
121,121 |
-5,136 |
Mar15 |
150119 |
482.25 |
483.50 |
471.75 |
474.00 |
+0.75 |
92,515 |
93,108 |
-927 |
Apr15 |
150119 |
482.00 |
484.50 |
473.25 |
475.25 |
+0.50 |
44,898 |
54,755 |
+2,475 |
May15 |
150119 |
485.75 |
487.25 |
477.25 |
478.75 |
+0.25 |
21,087 |
24,672 |
+1,324 |
Jun15 |
150119 |
492.25 |
492.75 |
481.50 |
483.25 |
-0.50 |
44,491 |
42,883 |
-612 |
Jul15 |
150119 |
495.75 |
497.00 |
488.00 |
489.50 |
-1.25 |
17,167 |
14,169 |
+2,006 |
Aug15 |
150119 |
502.75 |
504.00 |
495.00 |
496.25 |
-1.50 |
12,656 |
14,825 |
+2,382 |
Sep15 |
150119 |
510.50 |
510.50 |
501.25 |
502.75 |
-1.50 |
10,148 |
12,968 |
+561 |
Oct15 |
150119 |
515.50 |
516.75 |
507.75 |
509.25 |
-1.50 |
6,016 |
14,139 |
-94 |
Nov15 |
150119 |
519.75 |
521.00 |
512.25 |
513.75 |
-1.25 |
3,357 |
9,576 |
-440 |
Total Volume and Open Interest |
392,280 |
519,095 |
+7,377 |
Ethanol(CBOT) |
Feb15 |
150116 |
1.302 |
1.354 |
1.302 |
1.353 |
+0.045 |
515 |
1,953 |
-39 |
Mar15 |
150116 |
1.329 |
1.370 |
1.318 |
1.368 |
+0.042 |
373 |
1,237 |
+36 |
Apr15 |
150116 |
1.368 |
1.387 |
1.367 |
1.386 |
+0.039 |
118 |
857 |
+27 |
May15 |
150116 |
1.370 |
1.393 |
1.370 |
1.392 |
+0.025 |
127 |
476 |
+8 |
Jun15 |
150116 |
1.378 |
1.407 |
1.376 |
1.402 |
+0.023 |
126 |
1,142 |
-22 |
Jul15 |
150116 |
1.395 |
1.410 |
1.395 |
1.410 |
+0.026 |
32 |
396 |
+1 |
Aug15 |
150116 |
1.407 |
1.407 |
1.407 |
1.407 |
+0.026 |
22 |
256 |
+0 |
Sep15 |
150116 |
1.408 |
1.408 |
1.408 |
1.408 |
+0.026 |
34 |
109 |
-5 |
Total Volume and Open Interest |
1,396 |
6,537 |
+12 |
WTI Crude Oil(ICE) |
Feb15 |
150116 |
46.24 |
48.86 |
46.24 |
48.69 |
+2.44 |
77,755 |
23,523 |
-11,737 |
Mar15 |
150119 |
49.15 |
49.15 |
47.77 |
47.94 |
-1.19 |
109,825 |
102,566 |
-4,522 |
Apr15 |
150119 |
49.58 |
49.73 |
48.45 |
48.61 |
-1.23 |
34,889 |
24,975 |
-1,328 |
May15 |
150119 |
50.34 |
50.45 |
49.28 |
49.41 |
-1.21 |
13,873 |
13,971 |
-936 |
Jun15 |
150119 |
51.03 |
51.11 |
50.10 |
50.20 |
-1.17 |
34,638 |
53,677 |
-1,159 |
Jul15 |
150119 |
51.52 |
51.52 |
50.95 |
50.95 |
-1.14 |
9,291 |
13,682 |
+162 |
Aug15 |
150119 |
52.04 |
52.11 |
51.64 |
51.64 |
-1.12 |
1,961 |
5,833 |
-57 |
Sep15 |
150119 |
52.64 |
52.78 |
52.30 |
52.30 |
-1.11 |
3,668 |
18,561 |
-28 |
Oct15 |
150119 |
52.89 |
52.89 |
52.89 |
52.89 |
-1.10 |
886 |
3,602 |
-89 |
Nov15 |
150119 |
53.48 |
53.48 |
53.48 |
53.48 |
-1.08 |
753 |
6,821 |
-2 |
Dec15 |
150119 |
54.96 |
54.96 |
53.85 |
54.06 |
-1.06 |
15,852 |
73,964 |
-1,004 |
Jan16 |
150119 |
54.52 |
54.52 |
54.52 |
54.52 |
-1.04 |
194 |
7,040 |
+3 |
Feb16 |
150119 |
54.99 |
54.99 |
54.99 |
54.99 |
-1.02 |
60 |
874 |
+0 |
Mar16 |
150119 |
55.46 |
55.46 |
55.46 |
55.46 |
-0.99 |
109 |
2,589 |
+46 |
Apr16 |
150119 |
55.93 |
55.93 |
55.93 |
55.93 |
-0.96 |
24 |
2,725 |
-16 |
May16 |
150119 |
56.40 |
56.40 |
56.40 |
56.40 |
-0.94 |
28 |
2,310 |
+21 |
Total Volume and Open Interest |
272,742 |
424,561 |
-13,703 |
US Dollar Index(ICE) |
Mar15 |
150119 |
92.955 |
93.070 |
92.660 |
92.890 |
unch |
80,171 |
121,371 |
-572 |
Jun15 |
150119 |
93.390 |
93.425 |
93.070 |
93.275 |
unch |
1,540 |
3,576 |
+335 |
Sep15 |
150119 |
93.980 |
93.980 |
93.785 |
93.785 |
unch |
45 |
889 |
+34 |
Total Volume and Open Interest |
81,769 |
125,997 |
-192 |
Australian Dollar(CME) |
Mar15 |
150116 |
81.64 |
82.22 |
81.34 |
81.97 |
+0.07 |
109,735 |
120,692 |
+1,335 |
Jun15 |
150116 |
81.33 |
81.62 |
80.90 |
81.45 |
+0.07 |
212 |
481 |
+77 |
Sep15 |
150116 |
80.98 |
80.98 |
80.98 |
80.98 |
+0.07 |
1 |
36 |
+1 |
Total Volume and Open Interest |
109,948 |
121,232 |
+1,413 |
British Pound(CME) |
Mar15 |
150116 |
151.69 |
152.28 |
150.68 |
151.60 |
-0.16 |
106,646 |
174,757 |
-2,901 |
Jun15 |
150116 |
151.61 |
152.06 |
150.85 |
151.50 |
-0.16 |
124 |
817 |
-18 |
Sep15 |
150116 |
151.42 |
151.42 |
151.42 |
151.42 |
-0.16 |
2 |
34 |
+0 |
Total Volume and Open Interest |
106,772 |
175,644 |
-2,919 |
Canadian Dollar(CME) |
Mar15 |
150116 |
83.43 |
83.53 |
82.90 |
83.48 |
+0.04 |
68,479 |
96,764 |
+2,669 |
Jun15 |
150116 |
83.27 |
83.33 |
82.75 |
83.31 |
+0.04 |
193 |
8,476 |
+70 |
Sep15 |
150116 |
82.91 |
83.15 |
82.73 |
83.15 |
+0.03 |
4 |
1,788 |
+2 |
Dec15 |
150116 |
82.73 |
83.02 |
82.73 |
83.02 |
+0.03 |
22 |
682 |
+12 |
Total Volume and Open Interest |
68,698 |
107,756 |
+2,753 |
Japanese Yen(CME) |
Mar15 |
150116 |
86.11 |
86.37 |
84.97 |
85.17 |
-0.70 |
322,268 |
219,926 |
-8,357 |
Jun15 |
150116 |
86.15 |
86.46 |
85.10 |
85.27 |
-0.69 |
342 |
2,927 |
+113 |
Sep15 |
150116 |
86.40 |
86.40 |
85.40 |
85.40 |
-0.68 |
6 |
52 |
+2 |
Total Volume and Open Interest |
322,634 |
222,997 |
-8,226 |
Swiss Franc(CME) |
Mar15 |
150116 |
117.75 |
118.62 |
113.66 |
117.00 |
+2.16 |
52,840 |
64,118 |
-564 |
Jun15 |
150116 |
118.51 |
118.65 |
114.51 |
117.42 |
+2.25 |
22 |
1,301 |
-4 |
Sep15 |
150116 |
116.67 |
117.87 |
114.47 |
117.87 |
+2.33 |
3 |
243 |
+0 |
Total Volume and Open Interest |
52,865 |
65,704 |
-568 |
EuroFX(CME) |
Mar15 |
150116 |
116.37 |
116.56 |
114.67 |
115.90 |
-0.32 |
315,139 |
408,788 |
-9,270 |
Jun15 |
150116 |
116.56 |
116.68 |
114.91 |
116.03 |
-0.31 |
485 |
3,948 |
+109 |
Sep15 |
150116 |
116.74 |
116.77 |
115.00 |
116.19 |
-0.32 |
49 |
430 |
+9 |
Total Volume and Open Interest |
315,702 |
413,291 |
-9,135 |
Mexican Peso(CME) |
Jan15 |
150116 |
682.12 |
682.12 |
682.12 |
682.12 |
-0.88 |
|
|
|
Feb15 |
150116 |
685.25 |
685.25 |
685.25 |
685.25 |
+3.25 |
|
|
|
Total Volume and Open Interest |
49,295 |
134,496 |
+3,341 |
Brazilian Real(CME) |
Feb15 |
150116 |
377.55 |
381.00 |
377.55 |
380.25 |
+2.15 |
1,084 |
4,021 |
-137 |
Mar15 |
150116 |
377.05 |
377.95 |
377.05 |
377.60 |
+2.20 |
249 |
1,591 |
+198 |
Apr15 |
150116 |
374.20 |
374.20 |
374.20 |
374.20 |
+2.00 |
|
|
|
May15 |
150116 |
371.25 |
371.25 |
371.25 |
371.25 |
+1.55 |
|
|
|
Total Volume and Open Interest |
1,333 |
14,772 |
+61 |
30-Year T-Bonds(CBOT) |
Mar15 |
150116 |
150~270 |
151~100 |
149~060 |
149~170 |
-0~180 |
495,531 |
838,550 |
-3,279 |
Jun15 |
150116 |
169~030 |
169~150 |
166~220 |
167~010 |
-0~180 |
295 |
2,627 |
+164 |
Sep15 |
150116 |
165~170 |
165~170 |
165~170 |
165~170 |
-0~180 |
|
|
|
Total Volume and Open Interest |
495,826 |
841,177 |
-3,115 |
10-Year T-Notes(CBOT) |
Mar15 |
150116 |
130~240 |
130~300 |
129~235 |
129~275 |
-0~155 |
1,993,923 |
2,700,391 |
+6,480 |
Jun15 |
150116 |
130~055 |
130~060 |
129~080 |
129~085 |
-0~150 |
1,514 |
7,490 |
+261 |
Sep15 |
150116 |
128~270 |
129~100 |
128~270 |
128~270 |
-0~150 |
|
|
|
Total Volume and Open Interest |
1,995,437 |
2,707,885 |
+6,741 |
5-Year T-Notes(CBOT) |
Mar15 |
150116 |
121~110 |
121~152 |
120~236 |
120~254 |
-0~104 |
913,125 |
1,842,049 |
-17 |
Jun15 |
150116 |
120~134 |
120~166 |
120~044 |
120~060 |
-0~106 |
20 |
291 |
+3 |
Sep15 |
150116 |
120~060 |
120~166 |
120~060 |
120~060 |
-0~106 |
|
|
|
Total Volume and Open Interest |
913,145 |
1,842,340 |
-14 |
2 Year T-Notes(CBOT) |
Mar15 |
150116 |
109~282 |
109~294 |
109~234 |
109~244 |
-0~022 |
294,941 |
1,235,308 |
-6,843 |
Jun15 |
150116 |
109~144 |
109~162 |
109~130 |
109~134 |
-0~026 |
1,510 |
7,418 |
+1,432 |
Sep15 |
150116 |
109~134 |
109~162 |
109~134 |
109~134 |
-0~026 |
|
|
|
Total Volume and Open Interest |
296,451 |
1,242,726 |
-5,411 |
Eurodollars(CME) |
Mar15 |
150116 |
99.740 |
99.745 |
99.730 |
99.735 |
unch |
207,689 |
1,162,804 |
+32,512 |
Jun15 |
150116 |
99.670 |
99.675 |
99.640 |
99.645 |
-0.015 |
314,477 |
1,148,879 |
+25,288 |
Sep15 |
150116 |
99.550 |
99.560 |
99.490 |
99.500 |
-0.030 |
400,204 |
985,393 |
+6,517 |
Dec15 |
150116 |
99.385 |
99.390 |
99.300 |
99.310 |
-0.040 |
622,848 |
1,079,323 |
-30,417 |
Mar16 |
150116 |
99.200 |
99.215 |
99.100 |
99.115 |
-0.050 |
442,041 |
857,247 |
-3,353 |
Jun16 |
150116 |
99.025 |
99.045 |
98.905 |
98.920 |
-0.060 |
340,302 |
733,505 |
-4,012 |
Sep16 |
150116 |
98.855 |
98.875 |
98.725 |
98.735 |
-0.065 |
303,400 |
641,029 |
-6,584 |
Dec16 |
150116 |
98.700 |
98.720 |
98.560 |
98.570 |
-0.070 |
504,375 |
937,777 |
+3,088 |
Mar17 |
150116 |
98.565 |
98.590 |
98.420 |
98.435 |
-0.070 |
257,898 |
511,212 |
+3,457 |
Jun17 |
150116 |
98.435 |
98.460 |
98.290 |
98.305 |
-0.075 |
213,813 |
453,926 |
+8,979 |
Sep17 |
150116 |
98.330 |
98.360 |
98.180 |
98.195 |
-0.080 |
166,207 |
373,616 |
-5,784 |
Dec17 |
150116 |
98.230 |
98.260 |
98.080 |
98.095 |
-0.080 |
194,133 |
526,508 |
-14,229 |
Mar18 |
150116 |
98.160 |
98.185 |
98.005 |
98.020 |
-0.080 |
114,904 |
312,779 |
+248 |
Jun18 |
150116 |
98.080 |
98.110 |
97.930 |
97.950 |
-0.075 |
67,100 |
213,718 |
+2,835 |
Sep18 |
150116 |
98.030 |
98.045 |
97.865 |
97.885 |
-0.070 |
50,152 |
146,576 |
-2,845 |
Dec18 |
150116 |
97.950 |
97.975 |
97.795 |
97.820 |
-0.065 |
61,438 |
237,553 |
-2,829 |
Mar19 |
150116 |
97.900 |
97.925 |
97.745 |
97.770 |
-0.060 |
40,606 |
127,504 |
-4,407 |
Jun19 |
150116 |
97.850 |
97.870 |
97.690 |
97.715 |
-0.060 |
41,900 |
104,006 |
+3,356 |
Total Volume and Open Interest |
4,420,292 |
10,874,666 |
+18,747 |
Ultra T-Bond(CBOT) |
Mar15 |
150116 |
175~25 |
176~23 |
173~15 |
174~01 |
-0~24 |
123,171 |
516,180 |
+1,947 |
Jun15 |
150116 |
175~19 |
175~19 |
173~08 |
173~08 |
-0~24 |
12 |
10 |
+6 |
Sep15 |
150116 |
172~23 |
173~15 |
172~23 |
172~23 |
-0~24 |
|
|
|
Total Volume and Open Interest |
123,183 |
516,190 |
+1,953 |
30 Day Federal Funds(CBOT) |
Jan15 |
150116 |
99.882 |
99.882 |
99.880 |
99.882 |
unch |
1,612 |
51,383 |
-1,336 |
Feb15 |
150116 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
3,527 |
64,995 |
-1,970 |
Mar15 |
150116 |
99.880 |
99.885 |
99.870 |
99.875 |
unch |
993 |
78,466 |
+132 |
Apr15 |
150116 |
99.880 |
99.880 |
99.865 |
99.875 |
unch |
5,340 |
76,198 |
-1,231 |
May15 |
150116 |
99.875 |
99.875 |
99.860 |
99.870 |
unch |
15,774 |
94,792 |
-3,600 |
Jun15 |
150116 |
99.855 |
99.855 |
99.840 |
99.850 |
unch |
12,675 |
54,480 |
+3,902 |
Total Volume and Open Interest |
83,506 |
728,572 |
+2,170 |
3-Mth Euro-Yen(CME) |
Mar15 |
150116 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150116 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
150116 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150116 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
150116 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
150116 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
150116 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
150116 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
150116 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
150116 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150119 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150119 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
150119 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
150119 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
150119 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
150119 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
150119 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
150119 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
150119 |
148.40 |
148.67 |
148.26 |
148.65 |
+0.28 |
2,040 |
20,881 |
+470 |
Jun15 |
150119 |
148.35 |
148.35 |
148.14 |
148.14 |
+0.28 |
|
|
|
Sep15 |
150119 |
147.57 |
147.57 |
147.57 |
147.57 |
+0.28 |
|
|
|
Total Volume and Open Interest |
2,040 |
20,881 |
+470 |
Euro-Bund(EUREX) |
Mar15 |
150119 |
157.58 |
157.88 |
157.40 |
157.77 |
+0.33 |
902,298 |
1,161,186 |
+2,285 |
Jun15 |
150119 |
155.39 |
155.66 |
155.39 |
155.60 |
+0.32 |
173 |
2,335 |
+91 |
Sep15 |
150119 |
156.48 |
156.57 |
155.47 |
155.47 |
+0.33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
902,471 |
1,163,522 |
+2,376 |
Euro-Bobl(EUREX) |
Mar15 |
150119 |
130.56 |
130.65 |
130.53 |
130.59 |
+0.05 |
527,534 |
896,184 |
+16,471 |
Jun15 |
150119 |
128.78 |
128.78 |
128.78 |
128.78 |
+0.05 |
195 |
3,528 |
+195 |
Sep15 |
150119 |
130.29 |
130.29 |
130.29 |
130.29 |
+0.05 |
|
|
|
Total Volume and Open Interest |
527,729 |
899,712 |
+16,666 |
3-Mth Euribor(EUREX) |
Mar15 |
150119 |
99.980 |
99.980 |
99.980 |
99.980 |
+0.005 |
0 |
3,770 |
+0 |
Jun15 |
150119 |
99.990 |
99.995 |
99.990 |
99.995 |
unch |
10 |
2,866 |
-10 |
Sep15 |
150119 |
100.005 |
100.005 |
100.000 |
100.000 |
-0.005 |
44 |
10,060 |
+0 |
Total Volume and Open Interest |
289 |
58,744 |
+192 |
Long Gilt(LIFFE) |
Mar15 |
150119 |
121~24 |
122~06 |
121~22 |
121~28 |
+0~06 |
230,132 |
411,430 |
+251 |
Jun15 |
150119 |
121~03 |
121~03 |
121~03 |
121~03 |
+0~06 |
|
|
|
Total Volume and Open Interest |
230,132 |
411,430 |
+251 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150119 |
99.42 |
99.42 |
99.41 |
99.42 |
unch |
48,570 |
379,841 |
+1,009 |
Jun15 |
150119 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
84,450 |
468,065 |
-2,669 |
Sep15 |
150119 |
99.34 |
99.36 |
99.33 |
99.35 |
+0.01 |
104,050 |
392,484 |
+674 |
Dec15 |
150119 |
99.28 |
99.29 |
99.26 |
99.28 |
+0.01 |
130,518 |
353,192 |
+11,010 |
Mar16 |
150119 |
99.19 |
99.22 |
99.18 |
99.20 |
+0.01 |
109,137 |
289,241 |
+1,441 |
Jun16 |
150119 |
99.10 |
99.13 |
99.08 |
99.10 |
+0.01 |
93,285 |
227,057 |
+3,929 |
Total Volume and Open Interest |
865,499 |
3,061,097 |
+17,888 |
3-Mth Euribor(LIFFE) |
Mar15 |
150119 |
99.975 |
99.985 |
99.970 |
99.980 |
+0.005 |
117,402 |
402,653 |
+10,360 |
Jun15 |
150119 |
100.000 |
100.000 |
99.985 |
99.995 |
unch |
152,558 |
337,497 |
+2,115 |
Sep15 |
150119 |
100.000 |
100.005 |
99.995 |
100.005 |
+0.005 |
138,676 |
342,736 |
-6,310 |
Total Volume and Open Interest |
889,067 |
2,932,560 |
+4,102 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150119 |
97.38 |
97.39 |
97.36 |
97.36 |
-0.03 |
64,062 |
232,089 |
+1,305 |
Jun15 |
150119 |
97.52 |
97.52 |
97.47 |
97.49 |
-0.03 |
51,240 |
225,860 |
+6,889 |
Sep15 |
150119 |
97.61 |
97.62 |
97.56 |
97.57 |
-0.05 |
34,583 |
177,380 |
+5,473 |
Dec15 |
150119 |
97.66 |
97.67 |
97.60 |
97.61 |
-0.06 |
29,439 |
123,015 |
+2,551 |
Mar16 |
150119 |
97.68 |
97.70 |
97.62 |
97.64 |
-0.05 |
14,166 |
83,585 |
+705 |
Jun16 |
150119 |
97.68 |
97.70 |
97.62 |
97.64 |
-0.05 |
11,187 |
62,467 |
+2,342 |
Sep16 |
150119 |
97.68 |
97.69 |
97.61 |
97.62 |
-0.06 |
6,243 |
33,465 |
-2,373 |
Dec16 |
150119 |
97.66 |
97.67 |
97.59 |
97.60 |
-0.07 |
5,401 |
26,107 |
+1,629 |
Mar17 |
150119 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.06 |
753 |
4,856 |
+157 |
Jun17 |
150119 |
97.55 |
97.55 |
97.55 |
97.55 |
-0.07 |
201 |
4,252 |
+0 |
Total Volume and Open Interest |
217,276 |
977,035 |
+18,677 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150119 |
97.48 |
97.52 |
97.39 |
97.41 |
-0.08 |
120,040 |
652,749 |
+3,026 |
Jun15 |
150119 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.08 |
|
|
|
Total Volume and Open Interest |
120,040 |
652,749 |
+3,026 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150119 |
97.95 |
97.97 |
97.88 |
97.91 |
-0.05 |
243,025 |
688,331 |
+16,848 |
Jun15 |
150119 |
97.91 |
97.91 |
97.91 |
97.91 |
-0.05 |
|
|
|
Total Volume and Open Interest |
243,025 |
688,331 |
+16,848 |
Gold(CMX) |
Feb15 |
150116 |
1263.5 |
1282.4 |
1255.2 |
1276.9 |
+12.1 |
193,111 |
178,496 |
-5,549 |
Apr15 |
150116 |
1264.1 |
1283.4 |
1256.2 |
1277.9 |
+12.2 |
21,117 |
124,329 |
+6,250 |
Jun15 |
150116 |
1264.5 |
1283.7 |
1256.9 |
1278.5 |
+12.2 |
6,031 |
38,288 |
-450 |
Aug15 |
150116 |
1257.9 |
1281.3 |
1257.9 |
1279.1 |
+12.2 |
1,998 |
10,791 |
+23 |
Oct15 |
150116 |
1262.8 |
1281.3 |
1262.8 |
1279.7 |
+12.3 |
613 |
4,176 |
+131 |
Dec15 |
150116 |
1267.2 |
1285.0 |
1259.6 |
1280.4 |
+12.3 |
4,404 |
22,289 |
-36 |
Feb16 |
150116 |
1271.4 |
1281.0 |
1271.4 |
1281.0 |
+12.3 |
273 |
2,441 |
+33 |
Apr16 |
150116 |
1281.7 |
1281.7 |
1281.7 |
1281.7 |
+12.4 |
170 |
557 |
+38 |
Jun16 |
150116 |
1281.7 |
1282.4 |
1280.0 |
1282.4 |
+12.4 |
432 |
5,108 |
+314 |
Aug16 |
150116 |
1283.3 |
1283.3 |
1283.3 |
1283.3 |
+12.4 |
0 |
1 |
+0 |
Oct16 |
150116 |
1284.5 |
1284.5 |
1284.5 |
1284.5 |
+12.4 |
|
|
|
Dec16 |
150116 |
1285.4 |
1285.8 |
1282.4 |
1285.8 |
+12.4 |
233 |
7,154 |
+2 |
Total Volume and Open Interest |
228,954 |
403,082 |
+974 |
Silver(CMX) |
Mar15 |
150116 |
1696.5 |
1786.5 |
1689.0 |
1775.0 |
+64.8 |
47,980 |
102,894 |
-1,321 |
May15 |
150116 |
1705.0 |
1788.0 |
1695.5 |
1778.5 |
+65.0 |
1,242 |
10,980 |
-329 |
Jul15 |
150116 |
1704.5 |
1791.0 |
1704.5 |
1781.4 |
+65.2 |
2,443 |
10,605 |
+616 |
Sep15 |
150116 |
1726.5 |
1790.0 |
1726.5 |
1784.2 |
+65.3 |
392 |
5,829 |
+218 |
Dec15 |
150116 |
1715.5 |
1789.5 |
1715.5 |
1787.7 |
+65.4 |
501 |
16,299 |
+62 |
Mar16 |
150116 |
1791.5 |
1791.5 |
1791.5 |
1791.5 |
+65.8 |
501 |
1,068 |
+487 |
May16 |
150116 |
1794.0 |
1794.0 |
1794.0 |
1794.0 |
+65.9 |
0 |
63 |
+0 |
Total Volume and Open Interest |
53,327 |
156,936 |
-346 |
Platinum(NYMEX) |
Jan15 |
150116 |
1264.0 |
1269.8 |
1264.0 |
1269.8 |
+7.7 |
45 |
118 |
-13 |
Apr15 |
150116 |
1258.6 |
1272.3 |
1254.3 |
1269.4 |
+6.6 |
14,412 |
64,736 |
+40 |
Jul15 |
150116 |
1259.5 |
1271.7 |
1259.2 |
1270.9 |
+6.5 |
86 |
1,502 |
+43 |
Oct15 |
150116 |
1273.1 |
1273.1 |
1273.1 |
1273.1 |
+6.5 |
0 |
15 |
+0 |
Total Volume and Open Interest |
14,546 |
66,428 |
+70 |
Palladium(NYMEX) |
Mar15 |
150116 |
768.80 |
775.00 |
746.00 |
754.30 |
-12.05 |
9,794 |
31,883 |
-235 |
Jun15 |
150116 |
769.25 |
773.95 |
746.75 |
754.80 |
-12.20 |
193 |
1,830 |
+128 |
Sep15 |
150116 |
755.40 |
755.40 |
755.40 |
755.40 |
-12.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,987 |
33,719 |
-107 |
Copper(CMX) |
Mar15 |
150116 |
258.20 |
263.40 |
254.05 |
261.70 |
+5.90 |
124,429 |
122,840 |
+157 |
May15 |
150116 |
258.20 |
263.15 |
253.95 |
261.60 |
+5.90 |
11,251 |
31,083 |
+450 |
Jul15 |
150116 |
256.25 |
262.60 |
254.75 |
261.60 |
+5.70 |
3,527 |
8,613 |
+98 |
Sep15 |
150116 |
254.70 |
262.90 |
254.70 |
261.75 |
+5.55 |
1,327 |
8,024 |
-21 |
Dec15 |
150116 |
257.40 |
262.95 |
256.00 |
262.05 |
+5.50 |
311 |
2,677 |
+10 |
Total Volume and Open Interest |
142,082 |
180,396 |
+937 |
DJIA Index(CBOT) |
Mar15 |
150116 |
17206 |
17450 |
17162 |
17432 |
+149 |
782 |
7,176 |
+170 |
Jun15 |
150116 |
17150 |
17360 |
17150 |
17360 |
+145 |
1 |
71 |
-1 |
Sep15 |
150116 |
17270 |
17270 |
17125 |
17270 |
+145 |
|
|
|
Dec15 |
150116 |
17180 |
17180 |
17035 |
17180 |
+145 |
|
|
|
Total Volume and Open Interest |
783 |
7,247 |
+169 |
E-mini DJIA Index(CBOT) |
Mar15 |
150116 |
17220 |
17458 |
17125 |
17432 |
+149 |
328,082 |
105,408 |
-5,063 |
Jun15 |
150116 |
17138 |
17364 |
17100 |
17360 |
+145 |
81 |
233 |
-3 |
Sep15 |
150116 |
17020 |
17270 |
17020 |
17270 |
+145 |
0 |
10 |
+0 |
Dec15 |
150116 |
17180 |
17180 |
17180 |
17180 |
+145 |
0 |
15 |
+0 |
Total Volume and Open Interest |
328,163 |
105,666 |
-5,066 |
S & P 500(CME) |
Mar15 |
150116 |
1980.50 |
2014.20 |
1970.60 |
2012.90 |
+23.80 |
10,630 |
126,458 |
+308 |
Jun15 |
150116 |
2005.40 |
2005.70 |
1976.70 |
2005.40 |
+23.70 |
3 |
2,339 |
-13 |
Sep15 |
150116 |
1998.40 |
1998.70 |
1969.70 |
1998.40 |
+23.70 |
0 |
99 |
+0 |
Dec15 |
150116 |
1991.80 |
1992.40 |
1963.40 |
1991.80 |
+23.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,633 |
128,897 |
+295 |
S & P 500 E-Mini(Globex) |
Mar15 |
150116 |
1980.75 |
2014.25 |
1970.25 |
2013.00 |
+24.00 |
2,516,599 |
2,701,273 |
-958 |
Jun15 |
150116 |
1973.25 |
2006.50 |
1963.50 |
2005.50 |
+23.75 |
4,317 |
10,720 |
+466 |
Total Volume and Open Interest |
2,521,068 |
2,714,072 |
-485 |
NASDAQ 100(CME) |
Mar15 |
150116 |
4070.00 |
4137.00 |
4041.50 |
4134.00 |
+45.00 |
974 |
10,655 |
+711 |
Jun15 |
150116 |
4120.80 |
4120.80 |
4120.80 |
4120.80 |
+42.50 |
|
|
|
Sep15 |
150116 |
4111.00 |
4111.00 |
4111.00 |
4111.00 |
+42.50 |
|
|
|
Total Volume and Open Interest |
974 |
10,655 |
+711 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
150116 |
4072.50 |
4138.50 |
4041.50 |
4134.00 |
+45.00 |
450,812 |
312,406 |
-4,242 |
Jun15 |
150116 |
4060.50 |
4130.80 |
4038.00 |
4120.80 |
+42.50 |
36 |
214 |
+2 |
Total Volume and Open Interest |
450,852 |
312,674 |
-4,237 |
S & P Midcap 400(CME) |
Mar15 |
150116 |
1426.70 |
1426.70 |
1426.70 |
1426.70 |
+19.70 |
0 |
913 |
+0 |
Jun15 |
150116 |
1423.70 |
1423.70 |
1423.70 |
1423.70 |
+19.70 |
|
|
|
Sep15 |
150116 |
1421.50 |
1421.50 |
1421.50 |
1421.50 |
+19.70 |
|
|
|
Total Volume and Open Interest |
0 |
913 |
+0 |
Volatility Index(CBOE) |
Jan15 |
150116 |
21.45 |
22.35 |
20.50 |
20.63 |
-0.85 |
125,716 |
77,214 |
-6,610 |
Feb15 |
150116 |
20.75 |
21.35 |
20.05 |
20.13 |
-0.65 |
90,573 |
105,760 |
+3,313 |
Mar15 |
150116 |
20.39 |
20.85 |
19.80 |
20.02 |
-0.36 |
37,822 |
31,219 |
+592 |
Apr15 |
150116 |
20.35 |
20.75 |
19.89 |
20.08 |
-0.25 |
21,773 |
29,675 |
+1,262 |
Total Volume and Open Interest |
300,402 |
296,121 |
-790 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150116 |
16830 |
17130 |
16590 |
17125 |
+270 |
30,243 |
56,670 |
+452 |
Jun15 |
150116 |
16810 |
17120 |
16810 |
17120 |
+260 |
11 |
15 |
+7 |
Total Volume and Open Interest |
30,254 |
56,687 |
+459 |
Nikkei 225(SGX) |
Mar15 |
150119 |
16820 |
17050 |
16690 |
17025 |
+195 |
140,485 |
277,220 |
+5,704 |
Jun15 |
150119 |
16650 |
16925 |
16650 |
16925 |
+195 |
425 |
4,022 |
+813 |
Sep15 |
150119 |
16915 |
16915 |
16915 |
16915 |
+195 |
0 |
5 |
+0 |
Total Volume and Open Interest |
141,068 |
291,076 |
+6,503 |
CAC 40(EURONEXT) |
Feb15 |
150119 |
4396.0 |
4423.5 |
4365.5 |
4393.0 |
+14.0 |
104,859 |
240,570 |
+37,798 |
Mar15 |
150119 |
4402.5 |
4422.0 |
4367.5 |
4393.0 |
+14.0 |
2,466 |
11,698 |
+1,104 |
Apr15 |
150119 |
4383.5 |
4383.5 |
4383.5 |
4383.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Jan15 |
150119 |
24199 |
24210 |
23604 |
23771 |
-453 |
55,830 |
96,088 |
-293 |
Feb15 |
150119 |
24212 |
24212 |
23624 |
23780 |
-457 |
1,248 |
4,286 |
+550 |
Mar15 |
150119 |
24117 |
24150 |
23550 |
23714 |
-457 |
851 |
4,377 |
+235 |
Total Volume and Open Interest |
58,049 |
105,775 |
+482 |
DAX(EUREX) |
Mar15 |
150119 |
10255.0 |
10301.0 |
10195.5 |
10241.5 |
+40.5 |
211,573 |
142,719 |
+9,176 |
Jun15 |
150119 |
10259.5 |
10306.0 |
10211.5 |
10252.0 |
+38.0 |
1,776 |
4,181 |
+904 |
Sep15 |
150119 |
10276.5 |
10291.0 |
10222.5 |
10256.0 |
+40.5 |
44 |
54 |
+8 |
Total Volume and Open Interest |
213,393 |
146,954 |
+10,088 |
FT-SE 100(EURONEXT) |
Mar15 |
150119 |
6491.00 |
6541.50 |
6487.00 |
6523.00 |
+34.00 |
168,951 |
564,982 |
+1,438 |
Jun15 |
150119 |
6452.00 |
6467.00 |
6452.00 |
6467.00 |
+34.00 |
147 |
941 |
+85 |
Sep15 |
150119 |
6421.50 |
6421.50 |
6421.50 |
6421.50 |
+34.00 |
10 |
35 |
+0 |
Total Volume and Open Interest |
169,108 |
566,008 |
+1,523 |
SPI 200(SFE) |
Mar15 |
150119 |
5244.0 |
5327.0 |
5227.0 |
5265.0 |
+34.0 |
33,413 |
206,828 |
+3,716 |
Jun15 |
150119 |
5262.0 |
5262.0 |
5262.0 |
5262.0 |
+35.0 |
129 |
2,695 |
+1 |
Sep15 |
150119 |
5210.0 |
5210.0 |
5210.0 |
5210.0 |
+35.0 |
0 |
2,297 |
+0 |
Total Volume and Open Interest |
33,832 |
214,991 |
+2,492 |
FTSE MIB(ISE) |
Mar15 |
150119 |
19350.00 |
19615.00 |
19215.00 |
19467.00 |
+239.00 |
55,181 |
43,137 |
+977 |
Jun15 |
150119 |
19000.00 |
19255.00 |
18890.00 |
19122.00 |
+239.00 |
71 |
47 |
+3 |
Sep15 |
150119 |
19035.00 |
19035.00 |
19035.00 |
19035.00 |
+239.00 |
|
|
|
Total Volume and Open Interest |
55,252 |
43,184 |
+980 |
KOSPI 200(KFE) |
Mar15 |
150119 |
243.50 |
246.80 |
243.15 |
246.50 |
+3.35 |
161,582 |
108,537 |
+356 |
Jun15 |
150119 |
244.60 |
247.90 |
244.45 |
247.55 |
+3.15 |
239 |
1,783 |
+13 |
Sep15 |
150119 |
249.00 |
249.00 |
249.00 |
249.00 |
+3.40 |
0 |
738 |
+0 |
Total Volume and Open Interest |
161,821 |
111,786 |
+369 |
GSCI(CME) |
Feb15 |
150116 |
391.00 |
392.00 |
382.65 |
391.00 |
+8.30 |
3,545 |
12,307 |
+3,348 |
Mar15 |
150116 |
397.20 |
398.00 |
389.15 |
397.20 |
+8.00 |
|
|
|
Apr15 |
150116 |
400.80 |
400.80 |
400.80 |
400.80 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|