|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 23, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150123 |
977.00 |
980.50 |
967.25 |
972.75 |
-4.00 |
110,963 |
303,247 |
+6,081 |
May15 |
150123 |
983.50 |
987.00 |
974.25 |
979.50 |
-3.50 |
34,924 |
119,951 |
+2,308 |
Jul15 |
150123 |
989.00 |
992.50 |
980.00 |
985.25 |
-3.50 |
27,642 |
105,436 |
+2,284 |
Aug15 |
150123 |
988.50 |
991.75 |
980.25 |
985.50 |
-3.25 |
1,113 |
8,059 |
+138 |
Sep15 |
150123 |
973.25 |
976.50 |
966.25 |
971.00 |
-2.25 |
144 |
2,553 |
+20 |
Nov15 |
150123 |
960.75 |
965.00 |
954.00 |
959.75 |
-1.25 |
11,937 |
112,727 |
-612 |
Jan16 |
150123 |
968.50 |
970.00 |
960.00 |
965.50 |
-1.25 |
76 |
2,645 |
-2 |
Mar16 |
150123 |
970.00 |
973.75 |
965.50 |
971.25 |
-1.25 |
70 |
1,127 |
+4 |
May16 |
150123 |
974.75 |
976.00 |
974.75 |
974.75 |
-1.25 |
27 |
432 |
+1 |
Jul16 |
150123 |
984.50 |
984.50 |
980.25 |
980.25 |
-1.25 |
34 |
363 |
-2 |
Aug16 |
150123 |
978.75 |
980.00 |
978.75 |
978.75 |
-1.25 |
0 |
28 |
+0 |
Sep16 |
150123 |
967.50 |
967.50 |
965.00 |
967.50 |
+2.50 |
0 |
18 |
+0 |
Nov16 |
150123 |
961.00 |
964.75 |
958.25 |
960.00 |
-1.75 |
19 |
2,344 |
+4 |
Jan17 |
150123 |
962.00 |
965.00 |
960.00 |
963.50 |
-1.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
186,952 |
659,175 |
+10,226 |
Soybean Meal(CBOT) |
Mar15 |
150123 |
330.40 |
334.10 |
326.30 |
331.50 |
+1.40 |
48,129 |
162,272 |
-1,434 |
May15 |
150123 |
323.00 |
326.00 |
318.50 |
323.70 |
+1.10 |
23,386 |
73,030 |
+2,857 |
Jul15 |
150123 |
321.50 |
324.30 |
317.40 |
321.90 |
+0.70 |
11,305 |
55,129 |
-618 |
Aug15 |
150123 |
320.60 |
323.40 |
317.30 |
321.20 |
+0.60 |
2,305 |
12,920 |
+398 |
Sep15 |
150123 |
319.60 |
322.50 |
316.00 |
320.20 |
+0.70 |
426 |
7,157 |
+3 |
Oct15 |
150123 |
315.80 |
319.00 |
312.60 |
316.70 |
+1.00 |
269 |
7,389 |
+30 |
Dec15 |
150123 |
315.00 |
318.00 |
311.50 |
315.50 |
+0.80 |
2,017 |
25,773 |
+576 |
Jan16 |
150123 |
314.50 |
316.30 |
314.50 |
316.30 |
+0.90 |
127 |
1,827 |
+45 |
Mar16 |
150123 |
316.20 |
317.80 |
315.50 |
317.80 |
+0.60 |
230 |
1,345 |
+188 |
May16 |
150123 |
317.00 |
319.00 |
317.00 |
318.90 |
+0.90 |
11 |
334 |
+4 |
Total Volume and Open Interest |
88,272 |
347,515 |
+2,092 |
Soybean Oil(CBOT) |
Mar15 |
150123 |
31.99 |
32.14 |
31.50 |
31.60 |
-0.37 |
60,978 |
175,595 |
-2,458 |
May15 |
150123 |
32.16 |
32.32 |
31.70 |
31.79 |
-0.37 |
20,840 |
65,212 |
+2,502 |
Jul15 |
150123 |
32.34 |
32.53 |
31.89 |
31.99 |
-0.36 |
11,343 |
58,639 |
+1,159 |
Aug15 |
150123 |
32.32 |
32.48 |
31.89 |
31.99 |
-0.33 |
1,790 |
9,833 |
-255 |
Sep15 |
150123 |
32.26 |
32.30 |
31.88 |
31.95 |
-0.32 |
349 |
7,895 |
+48 |
Oct15 |
150123 |
32.01 |
32.07 |
31.60 |
31.70 |
-0.28 |
611 |
6,923 |
+192 |
Dec15 |
150123 |
31.93 |
32.04 |
31.51 |
31.60 |
-0.29 |
2,460 |
34,595 |
+670 |
Jan16 |
150123 |
32.13 |
32.13 |
31.70 |
31.75 |
-0.28 |
57 |
2,225 |
+1 |
Mar16 |
150123 |
32.18 |
32.21 |
31.91 |
31.93 |
-0.28 |
26 |
1,750 |
+13 |
May16 |
150123 |
32.25 |
32.38 |
32.05 |
32.12 |
-0.26 |
118 |
994 |
+17 |
Total Volume and Open Interest |
98,581 |
364,841 |
+1,891 |
Canola(WCE) |
Mar15 |
150123 |
461.7 |
463.9 |
460.8 |
461.5 |
-0.7 |
14,731 |
94,612 |
+317 |
May15 |
150123 |
453.5 |
457.2 |
453.0 |
455.6 |
+2.2 |
10,581 |
38,124 |
+3,515 |
Jul15 |
150123 |
447.9 |
451.8 |
446.7 |
448.9 |
+1.6 |
6,703 |
22,520 |
+4,676 |
Nov15 |
150123 |
436.4 |
439.8 |
434.5 |
436.1 |
-0.7 |
4,226 |
28,141 |
+2,495 |
Jan16 |
150123 |
438.0 |
438.0 |
438.0 |
438.0 |
-0.1 |
270 |
820 |
+0 |
Total Volume and Open Interest |
36,881 |
184,742 |
+11,312 |
Corn(CBOT) |
Mar15 |
150123 |
384.00 |
388.50 |
382.00 |
386.75 |
+3.00 |
114,626 |
580,177 |
-6,188 |
May15 |
150123 |
392.00 |
396.75 |
390.00 |
395.25 |
+3.25 |
27,427 |
184,597 |
+2,477 |
Jul15 |
150123 |
399.00 |
403.75 |
397.50 |
402.75 |
+3.50 |
22,928 |
189,724 |
+98 |
Sep15 |
150123 |
405.00 |
409.75 |
404.00 |
409.25 |
+4.00 |
4,571 |
54,173 |
+1,104 |
Dec15 |
150123 |
413.25 |
418.00 |
412.00 |
417.25 |
+4.00 |
14,497 |
217,150 |
+440 |
Mar16 |
150123 |
421.50 |
425.75 |
421.25 |
425.75 |
+3.75 |
796 |
57,863 |
+160 |
May16 |
150123 |
428.00 |
432.25 |
426.50 |
432.00 |
+3.75 |
65 |
2,809 |
-10 |
Jul16 |
150123 |
432.00 |
436.00 |
432.00 |
436.00 |
+3.50 |
156 |
3,813 |
+66 |
Sep16 |
150123 |
428.00 |
428.00 |
424.50 |
428.00 |
+3.50 |
4 |
849 |
+1 |
Dec16 |
150123 |
420.00 |
423.00 |
419.75 |
423.00 |
+3.25 |
276 |
7,601 |
+126 |
Total Volume and Open Interest |
185,346 |
1,299,440 |
-1,726 |
Wheat(CBOT) |
Mar15 |
150123 |
532.75 |
536.00 |
526.25 |
530.00 |
-3.75 |
50,807 |
200,265 |
+1,284 |
May15 |
150123 |
537.00 |
538.50 |
529.50 |
532.75 |
-4.50 |
11,837 |
58,225 |
+1,562 |
Jul15 |
150123 |
540.75 |
542.50 |
533.50 |
536.50 |
-4.25 |
11,535 |
73,427 |
+704 |
Sep15 |
150123 |
546.75 |
548.50 |
541.75 |
544.25 |
-4.25 |
1,417 |
15,903 |
+109 |
Dec15 |
150123 |
557.00 |
560.75 |
553.00 |
555.75 |
-4.50 |
1,753 |
31,610 |
-511 |
Mar16 |
150123 |
565.00 |
566.50 |
561.50 |
562.25 |
-4.25 |
42 |
5,448 |
-9 |
Total Volume and Open Interest |
77,397 |
385,686 |
+3,143 |
Wheat(KCBT) |
Mar15 |
150123 |
564.00 |
566.75 |
560.25 |
564.00 |
-0.75 |
14,042 |
77,148 |
-118 |
May15 |
150123 |
569.50 |
571.25 |
565.00 |
569.00 |
-0.50 |
3,570 |
24,603 |
+710 |
Jul15 |
150123 |
573.00 |
574.50 |
567.75 |
572.25 |
-0.75 |
2,944 |
28,526 |
+158 |
Sep15 |
150123 |
584.50 |
586.75 |
579.25 |
583.75 |
-0.50 |
368 |
5,834 |
-62 |
Dec15 |
150123 |
598.75 |
601.00 |
593.50 |
598.00 |
-0.50 |
362 |
7,263 |
+26 |
Mar16 |
150123 |
604.50 |
609.50 |
604.50 |
608.50 |
-0.50 |
0 |
718 |
+0 |
Total Volume and Open Interest |
21,286 |
144,412 |
+714 |
Wheat(MGE) |
Mar15 |
150123 |
575.50 |
578.75 |
571.75 |
576.00 |
+0.50 |
3,521 |
29,833 |
-759 |
May15 |
150123 |
581.00 |
585.00 |
578.75 |
582.50 |
+0.75 |
1,167 |
17,369 |
+154 |
Jul15 |
150123 |
590.25 |
592.75 |
587.00 |
590.75 |
+0.50 |
597 |
8,995 |
-151 |
Sep15 |
150123 |
597.75 |
600.25 |
595.25 |
598.50 |
+0.75 |
249 |
5,577 |
+138 |
Dec15 |
150123 |
605.25 |
609.75 |
604.75 |
608.00 |
+0.25 |
161 |
4,552 |
+32 |
Total Volume and Open Interest |
5,760 |
67,218 |
-604 |
Oats(CBOT) |
Mar15 |
150123 |
291.00 |
292.75 |
290.00 |
290.50 |
-0.50 |
266 |
5,160 |
-38 |
May15 |
150123 |
295.75 |
296.00 |
293.75 |
294.00 |
-0.75 |
220 |
1,755 |
+41 |
Jul15 |
150123 |
298.00 |
299.25 |
298.00 |
298.25 |
-1.00 |
10 |
582 |
+2 |
Sep15 |
150123 |
299.00 |
301.00 |
299.00 |
300.50 |
-0.50 |
0 |
37 |
+0 |
Total Volume and Open Interest |
499 |
7,765 |
+8 |
Rough Rice(CBOT) |
Mar15 |
150123 |
11.16 |
11.23 |
10.96 |
11.01 |
-0.15 |
193 |
7,876 |
+15 |
May15 |
150123 |
11.45 |
11.49 |
11.24 |
11.27 |
-0.14 |
38 |
753 |
+31 |
Jul15 |
150123 |
11.67 |
11.67 |
11.51 |
11.51 |
-0.14 |
3 |
87 |
+3 |
Sep15 |
150123 |
11.19 |
11.33 |
11.19 |
11.19 |
-0.14 |
0 |
21 |
+0 |
Total Volume and Open Interest |
234 |
8,753 |
+49 |
Live Cattle(CME) |
Feb15 |
150123 |
152.950 |
152.950 |
150.350 |
150.350 |
-3.000 |
14,091 |
55,752 |
-2,949 |
Apr15 |
150123 |
151.235 |
151.300 |
148.800 |
148.800 |
-3.000 |
16,009 |
112,759 |
+722 |
Jun15 |
150123 |
144.880 |
144.935 |
142.785 |
142.785 |
-3.000 |
6,425 |
52,494 |
-202 |
Aug15 |
150123 |
144.250 |
144.250 |
141.785 |
142.200 |
-2.585 |
3,315 |
14,748 |
+56 |
Oct15 |
150123 |
146.150 |
146.630 |
144.250 |
144.750 |
-2.500 |
1,825 |
10,604 |
+189 |
Dec15 |
150123 |
147.150 |
147.235 |
145.285 |
145.800 |
-2.485 |
1,110 |
5,775 |
+120 |
Total Volume and Open Interest |
43,048 |
254,323 |
-2,037 |
Feeder Cattle(CME) |
Jan15 |
150123 |
215.830 |
216.200 |
213.380 |
213.700 |
-2.285 |
1,155 |
5,324 |
-312 |
Mar15 |
150123 |
205.580 |
205.735 |
201.830 |
201.830 |
-4.500 |
4,809 |
16,349 |
+26 |
Apr15 |
150123 |
206.500 |
206.500 |
202.550 |
202.550 |
-4.500 |
1,880 |
4,751 |
+82 |
May15 |
150123 |
207.330 |
207.330 |
203.435 |
203.435 |
-4.500 |
1,410 |
7,203 |
-187 |
Aug15 |
150123 |
208.200 |
208.400 |
205.035 |
205.035 |
-4.500 |
905 |
5,570 |
+41 |
Sep15 |
150123 |
207.330 |
207.330 |
204.700 |
204.700 |
-4.500 |
117 |
1,004 |
+3 |
Oct15 |
150123 |
206.500 |
206.500 |
203.630 |
203.630 |
-4.500 |
106 |
840 |
+22 |
Total Volume and Open Interest |
10,390 |
41,193 |
-323 |
Lean Hogs(CME) |
Feb15 |
150123 |
70.800 |
70.800 |
68.850 |
69.300 |
-2.300 |
12,292 |
37,007 |
-1,352 |
Apr15 |
150123 |
71.650 |
71.930 |
70.000 |
70.650 |
-2.235 |
13,662 |
90,238 |
+844 |
May15 |
150123 |
78.725 |
78.725 |
76.725 |
76.785 |
-2.750 |
89 |
1,443 |
+0 |
Jun15 |
150123 |
82.230 |
82.230 |
80.150 |
80.200 |
-2.950 |
4,642 |
44,440 |
-42 |
Jul15 |
150123 |
81.750 |
81.750 |
80.150 |
80.725 |
-2.425 |
1,734 |
11,621 |
+238 |
Aug15 |
150123 |
81.580 |
81.580 |
79.785 |
80.535 |
-2.250 |
1,234 |
11,473 |
+278 |
Oct15 |
150123 |
72.000 |
72.000 |
69.850 |
70.650 |
-2.150 |
223 |
6,731 |
+112 |
Dec15 |
150123 |
68.000 |
68.000 |
66.050 |
66.100 |
-2.800 |
54 |
3,028 |
+6 |
Total Volume and Open Interest |
33,977 |
206,673 |
+88 |
Class III Milk(CME) |
Jan15 |
150123 |
16.11 |
16.13 |
16.08 |
16.08 |
+0.07 |
114 |
6,357 |
-12 |
Feb15 |
150123 |
14.81 |
15.11 |
14.78 |
14.98 |
+0.22 |
103 |
5,543 |
+0 |
Mar15 |
150123 |
14.50 |
14.67 |
14.42 |
14.64 |
+0.25 |
145 |
5,487 |
+36 |
Apr15 |
150123 |
14.49 |
14.60 |
14.37 |
14.59 |
+0.17 |
73 |
4,808 |
+24 |
May15 |
150123 |
14.72 |
14.72 |
14.57 |
14.65 |
+0.12 |
44 |
4,588 |
+21 |
Jun15 |
150123 |
15.00 |
15.09 |
14.95 |
14.99 |
+0.03 |
66 |
4,281 |
+48 |
Jul15 |
150123 |
15.40 |
15.51 |
15.39 |
15.51 |
+0.11 |
44 |
3,182 |
+13 |
Aug15 |
150123 |
15.79 |
15.88 |
15.79 |
15.88 |
+0.09 |
14 |
2,964 |
-7 |
Sep15 |
150123 |
16.20 |
16.20 |
16.05 |
16.10 |
+0.05 |
16 |
2,755 |
-10 |
Oct15 |
150123 |
16.24 |
16.31 |
16.24 |
16.25 |
+0.01 |
3 |
2,386 |
+0 |
Nov15 |
150123 |
16.25 |
16.30 |
16.18 |
16.19 |
+0.02 |
4 |
2,260 |
+1 |
Dec15 |
150123 |
16.16 |
16.18 |
16.08 |
16.13 |
+0.05 |
24 |
2,109 |
+17 |
Jan16 |
150123 |
16.20 |
16.20 |
16.20 |
16.20 |
+0.05 |
11 |
183 |
+4 |
Total Volume and Open Interest |
696 |
47,360 |
+156 |
Cocoa(ICE) |
Mar15 |
150123 |
2785 |
2801 |
2754 |
2755 |
-46 |
26,637 |
82,260 |
-3,522 |
May15 |
150123 |
2790 |
2798 |
2755 |
2756 |
-43 |
12,233 |
56,213 |
+2,492 |
Jul15 |
150123 |
2783 |
2791 |
2751 |
2751 |
-42 |
3,135 |
26,305 |
-197 |
Sep15 |
150123 |
2778 |
2784 |
2742 |
2743 |
-43 |
1,478 |
14,933 |
-190 |
Dec15 |
150123 |
2771 |
2771 |
2726 |
2727 |
-44 |
946 |
14,683 |
+42 |
Mar16 |
150123 |
2750 |
2750 |
2708 |
2708 |
-42 |
430 |
10,527 |
+154 |
May16 |
150123 |
2732 |
2734 |
2702 |
2702 |
-41 |
29 |
1,513 |
+5 |
Total Volume and Open Interest |
44,888 |
206,488 |
-1,216 |
Coffee "C"(ICE) |
Mar15 |
150123 |
160.70 |
162.85 |
159.40 |
162.45 |
+2.50 |
15,124 |
78,420 |
-613 |
May15 |
150123 |
164.00 |
165.60 |
162.15 |
165.15 |
+2.50 |
6,290 |
32,727 |
-665 |
Jul15 |
150123 |
166.30 |
168.20 |
164.70 |
167.75 |
+2.55 |
2,852 |
21,022 |
+131 |
Sep15 |
150123 |
168.75 |
170.60 |
167.00 |
170.10 |
+2.60 |
1,531 |
12,994 |
+244 |
Dec15 |
150123 |
171.60 |
173.30 |
170.20 |
173.30 |
+2.70 |
343 |
8,974 |
-135 |
Mar16 |
150123 |
172.45 |
175.45 |
172.35 |
175.45 |
+2.70 |
80 |
2,014 |
+1 |
Total Volume and Open Interest |
26,493 |
163,583 |
-1,039 |
Orange Juice(ICE) |
Mar15 |
150123 |
146.90 |
147.45 |
143.80 |
147.25 |
+0.30 |
686 |
9,078 |
+229 |
May15 |
150123 |
145.25 |
146.25 |
143.00 |
146.15 |
+0.90 |
52 |
1,407 |
+6 |
Jul15 |
150123 |
144.00 |
146.00 |
144.00 |
145.95 |
unch |
0 |
478 |
+0 |
Sep15 |
150123 |
146.75 |
146.75 |
146.75 |
146.75 |
-0.25 |
0 |
163 |
+0 |
Nov15 |
150123 |
147.15 |
147.15 |
147.15 |
147.15 |
-0.25 |
0 |
28 |
+0 |
Jan16 |
150123 |
148.90 |
148.90 |
148.90 |
148.90 |
-0.25 |
0 |
12 |
+0 |
Total Volume and Open Interest |
738 |
11,166 |
+235 |
Sugar #11(ICE) |
Mar15 |
150123 |
15.83 |
15.89 |
15.08 |
15.17 |
-0.74 |
99,542 |
404,444 |
-5,308 |
May15 |
150123 |
16.15 |
16.15 |
15.38 |
15.49 |
-0.67 |
40,864 |
150,413 |
+4,087 |
Jul15 |
150123 |
16.30 |
16.34 |
15.65 |
15.78 |
-0.59 |
22,296 |
112,827 |
-442 |
Oct15 |
150123 |
16.65 |
16.65 |
16.01 |
16.18 |
-0.51 |
14,504 |
74,589 |
+3,833 |
Mar16 |
150123 |
17.30 |
17.34 |
16.71 |
16.95 |
-0.45 |
6,565 |
38,709 |
+766 |
May16 |
150123 |
17.25 |
17.27 |
16.66 |
16.94 |
-0.42 |
1,030 |
7,494 |
-74 |
Jul16 |
150123 |
17.10 |
17.12 |
16.54 |
16.83 |
-0.41 |
863 |
11,383 |
-116 |
Oct16 |
150123 |
17.15 |
17.18 |
16.63 |
16.92 |
-0.42 |
496 |
10,059 |
+109 |
Total Volume and Open Interest |
186,615 |
818,726 |
+3,100 |
London Cocoa(LCE) |
Mar15 |
150123 |
1952 |
1968 |
1936 |
1937 |
-24 |
9,308 |
97,125 |
-340 |
May15 |
150123 |
1925 |
1945 |
1914 |
1916 |
-23 |
5,314 |
48,176 |
+623 |
Jul15 |
150123 |
1925 |
1933 |
1908 |
1910 |
-23 |
3,973 |
28,574 |
-82 |
Sep15 |
150123 |
1911 |
1916 |
1894 |
1895 |
-24 |
1,603 |
31,995 |
+195 |
Dec15 |
150123 |
1883 |
1889 |
1870 |
1872 |
-21 |
1,266 |
20,037 |
-34 |
Mar16 |
150123 |
1860 |
1869 |
1855 |
1855 |
-17 |
415 |
19,857 |
+129 |
May16 |
150123 |
1856 |
1857 |
1851 |
1851 |
-16 |
7 |
741 |
+0 |
Total Volume and Open Interest |
21,886 |
246,559 |
+491 |
London Sugar(LCE) |
Mar15 |
150123 |
407.30 |
407.60 |
392.70 |
393.40 |
-14.50 |
5,987 |
37,979 |
-660 |
May15 |
150123 |
416.00 |
416.70 |
401.80 |
402.50 |
-14.00 |
1,491 |
22,172 |
+346 |
Aug15 |
150123 |
426.90 |
427.40 |
412.90 |
413.50 |
-13.90 |
482 |
11,775 |
-22 |
Oct15 |
150123 |
434.30 |
434.80 |
421.20 |
422.40 |
-12.60 |
76 |
3,664 |
+24 |
Dec15 |
150123 |
441.90 |
441.90 |
430.20 |
430.40 |
-11.90 |
9 |
1,555 |
+6 |
Total Volume and Open Interest |
8,053 |
80,501 |
-306 |
Cotton(ICE) |
Mar15 |
150123 |
57.77 |
58.67 |
57.05 |
57.30 |
-0.46 |
13,834 |
132,357 |
+160 |
May15 |
150123 |
58.68 |
59.46 |
57.95 |
58.20 |
-0.45 |
4,517 |
35,843 |
+343 |
Jul15 |
150123 |
59.60 |
60.33 |
58.87 |
59.11 |
-0.47 |
1,618 |
19,028 |
+129 |
Oct15 |
150123 |
60.15 |
60.15 |
60.15 |
60.15 |
-0.56 |
0 |
5 |
+0 |
Dec15 |
150123 |
61.71 |
62.39 |
61.28 |
61.50 |
-0.21 |
1,055 |
17,620 |
+753 |
Mar16 |
150123 |
63.34 |
63.34 |
62.30 |
62.56 |
-0.18 |
13 |
961 |
-1 |
Total Volume and Open Interest |
21,052 |
205,977 |
+1,399 |
Lumber(CME) |
Mar15 |
150123 |
310.8 |
312.5 |
305.0 |
311.5 |
+5.7 |
690 |
4,445 |
+39 |
May15 |
150123 |
310.2 |
313.7 |
306.7 |
312.1 |
+5.3 |
209 |
873 |
+136 |
Jul15 |
150123 |
312.0 |
316.5 |
310.5 |
316.0 |
+5.0 |
6 |
19 |
+4 |
Sep15 |
150123 |
316.0 |
316.0 |
310.5 |
316.0 |
+5.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
905 |
5,341 |
+179 |
Crude Oil(NYM) |
Mar15 |
150123 |
46.63 |
47.76 |
45.21 |
45.59 |
-0.72 |
340,252 |
484,741 |
+2,605 |
Apr15 |
150123 |
46.98 |
48.41 |
46.00 |
46.32 |
-0.66 |
73,408 |
132,886 |
+6,705 |
May15 |
150123 |
48.18 |
49.00 |
46.97 |
47.31 |
-0.55 |
35,889 |
70,954 |
+2,772 |
Jun15 |
150123 |
49.10 |
50.17 |
47.96 |
48.34 |
-0.46 |
66,388 |
158,765 |
+7,687 |
Jul15 |
150123 |
50.66 |
51.05 |
49.03 |
49.38 |
-0.38 |
26,915 |
63,864 |
+3,503 |
Aug15 |
150123 |
50.79 |
51.60 |
50.03 |
50.35 |
-0.30 |
13,628 |
40,696 |
-1,443 |
Sep15 |
150123 |
52.18 |
52.48 |
50.94 |
51.23 |
-0.22 |
27,085 |
72,961 |
+6,720 |
Oct15 |
150123 |
53.05 |
53.14 |
51.79 |
51.98 |
-0.17 |
7,729 |
45,854 |
+3,569 |
Nov15 |
150123 |
53.59 |
53.76 |
52.50 |
52.69 |
-0.10 |
3,613 |
30,853 |
+345 |
Dec15 |
150123 |
54.00 |
54.64 |
53.12 |
53.38 |
-0.03 |
38,238 |
196,770 |
+475 |
Jan16 |
150123 |
54.15 |
54.21 |
53.93 |
53.96 |
+0.04 |
3,114 |
37,524 |
-68 |
Feb16 |
150123 |
54.52 |
54.52 |
54.52 |
54.52 |
+0.09 |
1,068 |
15,471 |
+171 |
Mar16 |
150123 |
56.11 |
56.11 |
55.00 |
55.06 |
+0.13 |
2,959 |
21,621 |
+1,545 |
Apr16 |
150123 |
55.60 |
55.60 |
55.60 |
55.60 |
+0.17 |
198 |
7,948 |
-125 |
May16 |
150123 |
56.12 |
56.12 |
56.12 |
56.12 |
+0.20 |
167 |
8,326 |
+22 |
Jun16 |
150123 |
57.26 |
57.47 |
56.53 |
56.65 |
+0.22 |
6,383 |
42,056 |
+514 |
Total Volume and Open Interest |
665,883 |
1,627,605 |
+36,845 |
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 |
150123 |
46.700 |
47.700 |
45.250 |
45.600 |
-0.700 |
14,087 |
4,303 |
-236 |
Apr15 |
150123 |
47.150 |
48.100 |
46.000 |
46.325 |
-0.650 |
691 |
1,036 |
+175 |
May15 |
150123 |
48.850 |
48.850 |
47.000 |
47.300 |
-0.550 |
153 |
151 |
+26 |
Jun15 |
150123 |
49.950 |
50.000 |
48.075 |
48.350 |
-0.450 |
135 |
193 |
+14 |
Jul15 |
150123 |
49.900 |
49.950 |
49.225 |
49.375 |
-0.375 |
75 |
126 |
-6 |
Aug15 |
150123 |
50.350 |
50.350 |
50.350 |
50.350 |
-0.300 |
38 |
98 |
-6 |
Sep15 |
150123 |
51.225 |
51.225 |
51.225 |
51.225 |
-0.225 |
34 |
121 |
-6 |
Oct15 |
150123 |
51.975 |
51.975 |
51.975 |
51.975 |
-0.175 |
24 |
30 |
+12 |
Total Volume and Open Interest |
15,262 |
6,262 |
-26 |
NY Harbor ULSD(NYM) |
Feb15 |
150123 |
164.27 |
167.16 |
163.80 |
164.67 |
+0.88 |
36,773 |
40,285 |
-3,005 |
Mar15 |
150123 |
161.29 |
164.55 |
161.25 |
162.11 |
+1.07 |
58,735 |
115,845 |
+2,261 |
Apr15 |
150123 |
158.84 |
161.61 |
158.84 |
159.53 |
+0.84 |
26,198 |
48,352 |
-2,176 |
May15 |
150123 |
161.06 |
161.23 |
158.90 |
159.51 |
+0.68 |
12,381 |
26,000 |
+2,427 |
Jun15 |
150123 |
162.90 |
163.11 |
160.00 |
160.72 |
+0.61 |
11,474 |
38,339 |
+1,692 |
Jul15 |
150123 |
165.09 |
165.09 |
162.09 |
162.68 |
+0.58 |
3,120 |
14,242 |
+1,051 |
Aug15 |
150123 |
165.80 |
166.56 |
164.20 |
164.83 |
+0.63 |
1,837 |
8,929 |
-191 |
Sep15 |
150123 |
168.78 |
168.78 |
166.50 |
167.11 |
+0.71 |
1,414 |
11,154 |
+259 |
Oct15 |
150123 |
169.35 |
170.62 |
168.70 |
169.32 |
+0.77 |
1,273 |
12,925 |
+634 |
Nov15 |
150123 |
171.00 |
172.40 |
170.67 |
171.11 |
+0.80 |
561 |
8,444 |
-102 |
Dec15 |
150123 |
172.92 |
174.16 |
172.04 |
172.69 |
+0.84 |
3,849 |
31,750 |
+336 |
Jan16 |
150123 |
174.03 |
175.63 |
174.03 |
174.30 |
+0.97 |
684 |
4,755 |
-26 |
Feb16 |
150123 |
175.66 |
176.36 |
175.15 |
175.29 |
+1.04 |
313 |
2,882 |
+67 |
Mar16 |
150123 |
176.25 |
176.25 |
175.44 |
175.44 |
+1.06 |
158 |
3,143 |
+37 |
Total Volume and Open Interest |
160,638 |
381,257 |
+3,778 |
RBOB Gasoline(NYM) |
Feb15 |
150123 |
133.12 |
136.74 |
133.12 |
134.79 |
+1.71 |
36,529 |
35,811 |
-7,228 |
Mar15 |
150123 |
136.13 |
139.28 |
135.64 |
137.25 |
+1.56 |
49,637 |
121,775 |
+7,637 |
Apr15 |
150123 |
156.08 |
160.15 |
156.08 |
157.99 |
+1.13 |
17,389 |
48,002 |
-1,567 |
May15 |
150123 |
159.78 |
161.43 |
158.74 |
159.57 |
+1.21 |
9,863 |
41,177 |
+666 |
Jun15 |
150123 |
160.80 |
161.59 |
158.91 |
159.79 |
+1.27 |
8,939 |
35,853 |
+101 |
Jul15 |
150123 |
160.70 |
160.88 |
158.59 |
159.33 |
+1.37 |
4,380 |
12,521 |
+952 |
Aug15 |
150123 |
159.52 |
159.80 |
157.67 |
158.31 |
+1.47 |
1,754 |
9,450 |
-223 |
Sep15 |
150123 |
156.00 |
157.71 |
155.41 |
156.41 |
+1.55 |
3,069 |
20,339 |
+690 |
Oct15 |
150123 |
143.89 |
145.79 |
143.68 |
144.63 |
+1.55 |
1,651 |
13,632 |
+23 |
Nov15 |
150123 |
142.81 |
144.21 |
142.17 |
142.90 |
+1.53 |
910 |
6,610 |
-44 |
Total Volume and Open Interest |
136,432 |
383,327 |
+1,541 |
e-miNY RBOB Gasoline(NYM) |
Feb15 |
150123 |
134.80 |
134.80 |
134.79 |
134.80 |
+1.70 |
0 |
1 |
+0 |
Mar15 |
150123 |
137.30 |
137.30 |
137.25 |
137.30 |
+1.60 |
|
|
|
Apr15 |
150123 |
158.00 |
158.00 |
157.99 |
158.00 |
+1.10 |
|
|
|
May15 |
150123 |
159.60 |
159.60 |
159.57 |
159.60 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb15 |
150123 |
2.858 |
2.994 |
2.855 |
2.986 |
+0.151 |
163,866 |
53,975 |
-16,623 |
Mar15 |
150123 |
2.842 |
2.967 |
2.840 |
2.958 |
+0.131 |
127,573 |
307,776 |
+11,155 |
Apr15 |
150123 |
2.816 |
2.925 |
2.816 |
2.923 |
+0.106 |
58,412 |
136,933 |
+2,474 |
May15 |
150123 |
2.845 |
2.948 |
2.845 |
2.946 |
+0.101 |
29,118 |
93,409 |
+858 |
Jun15 |
150123 |
2.896 |
2.985 |
2.896 |
2.985 |
+0.095 |
13,704 |
45,816 |
+845 |
Jul15 |
150123 |
2.955 |
3.041 |
2.955 |
3.041 |
+0.091 |
11,061 |
38,468 |
-123 |
Aug15 |
150123 |
2.992 |
3.050 |
2.992 |
3.050 |
+0.090 |
6,655 |
29,511 |
-443 |
Sep15 |
150123 |
2.970 |
3.037 |
2.970 |
3.037 |
+0.093 |
8,297 |
39,013 |
+1,692 |
Oct15 |
150123 |
2.989 |
3.067 |
2.989 |
3.067 |
+0.092 |
23,836 |
67,927 |
-1,092 |
Nov15 |
150123 |
3.136 |
3.168 |
3.120 |
3.168 |
+0.079 |
6,904 |
29,251 |
+356 |
Dec15 |
150123 |
3.310 |
3.339 |
3.289 |
3.339 |
+0.070 |
3,490 |
32,019 |
+872 |
Jan16 |
150123 |
3.419 |
3.472 |
3.419 |
3.472 |
+0.063 |
7,198 |
44,918 |
+1,968 |
Feb16 |
150123 |
3.431 |
3.464 |
3.419 |
3.464 |
+0.060 |
869 |
9,356 |
+194 |
Mar16 |
150123 |
3.398 |
3.427 |
3.393 |
3.427 |
+0.056 |
1,888 |
14,083 |
-87 |
Apr16 |
150123 |
3.274 |
3.285 |
3.243 |
3.285 |
+0.043 |
1,410 |
12,751 |
+181 |
May16 |
150123 |
3.275 |
3.292 |
3.263 |
3.292 |
+0.042 |
317 |
4,306 |
+72 |
Total Volume and Open Interest |
465,785 |
1,022,465 |
+2,894 |
Brent Crude Oil(ICE) |
Mar15 |
150123 |
49.11 |
49.80 |
48.55 |
48.79 |
+0.27 |
268,649 |
374,802 |
-3,808 |
Apr15 |
150123 |
50.05 |
50.95 |
49.70 |
49.94 |
+0.25 |
116,113 |
231,304 |
+5,158 |
May15 |
150123 |
51.53 |
52.12 |
50.89 |
51.13 |
+0.28 |
59,890 |
128,791 |
+3,983 |
Jun15 |
150123 |
52.59 |
53.24 |
52.02 |
52.25 |
+0.29 |
68,566 |
182,336 |
-4,314 |
Jul15 |
150123 |
53.73 |
54.24 |
53.13 |
53.32 |
+0.32 |
21,038 |
81,075 |
+1,670 |
Aug15 |
150123 |
54.99 |
55.18 |
54.08 |
54.28 |
+0.34 |
10,597 |
50,923 |
+1,330 |
Sep15 |
150123 |
55.79 |
56.00 |
54.91 |
55.09 |
+0.35 |
12,727 |
57,264 |
+842 |
Oct15 |
150123 |
56.50 |
56.74 |
55.67 |
55.84 |
+0.36 |
4,764 |
40,510 |
-19 |
Nov15 |
150123 |
57.02 |
57.47 |
56.44 |
56.60 |
+0.41 |
5,770 |
30,373 |
+654 |
Dec15 |
150123 |
57.53 |
58.17 |
57.07 |
57.33 |
+0.47 |
47,860 |
158,723 |
+2,874 |
Jan16 |
150123 |
58.51 |
58.51 |
57.97 |
57.97 |
+0.48 |
2,603 |
42,192 |
+604 |
Feb16 |
150123 |
58.19 |
58.58 |
58.19 |
58.58 |
+0.48 |
1,558 |
23,318 |
+289 |
Mar16 |
150123 |
59.15 |
59.15 |
59.15 |
59.15 |
+0.45 |
3,343 |
25,106 |
+130 |
Apr16 |
150123 |
59.74 |
59.74 |
59.74 |
59.74 |
+0.43 |
1,673 |
19,401 |
+728 |
Total Volume and Open Interest |
652,603 |
1,705,016 |
+10,921 |
Gas Oil(ICE) |
Feb15 |
150123 |
477.75 |
484.75 |
474.75 |
477.00 |
+2.75 |
62,330 |
98,496 |
-12,314 |
Mar15 |
150123 |
478.50 |
484.25 |
474.25 |
476.50 |
+2.50 |
75,201 |
115,845 |
+10,076 |
Apr15 |
150123 |
475.50 |
485.25 |
475.50 |
477.75 |
+2.25 |
36,411 |
65,938 |
+2,698 |
May15 |
150123 |
482.00 |
488.25 |
478.75 |
481.00 |
+2.25 |
11,738 |
27,015 |
+655 |
Jun15 |
150123 |
486.00 |
492.00 |
482.75 |
485.25 |
+2.50 |
21,181 |
47,887 |
+1,754 |
Jul15 |
150123 |
491.75 |
497.50 |
489.25 |
491.50 |
+3.25 |
3,157 |
14,138 |
+373 |
Aug15 |
150123 |
498.75 |
503.75 |
495.50 |
498.00 |
+3.50 |
2,999 |
13,146 |
+134 |
Sep15 |
150123 |
505.00 |
509.00 |
501.75 |
504.25 |
+3.50 |
4,712 |
14,424 |
+751 |
Oct15 |
150123 |
510.75 |
516.25 |
508.50 |
511.00 |
+4.00 |
2,846 |
14,169 |
+102 |
Nov15 |
150123 |
515.25 |
519.75 |
513.50 |
515.50 |
+4.00 |
1,341 |
10,235 |
+214 |
Total Volume and Open Interest |
243,273 |
548,357 |
+6,814 |
Ethanol(CBOT) |
Feb15 |
150123 |
1.405 |
1.440 |
1.405 |
1.430 |
+0.037 |
112 |
1,498 |
+2 |
Mar15 |
150123 |
1.414 |
1.455 |
1.414 |
1.445 |
+0.038 |
27 |
1,619 |
-2 |
Apr15 |
150123 |
1.465 |
1.469 |
1.460 |
1.462 |
+0.038 |
14 |
1,002 |
+5 |
May15 |
150123 |
1.454 |
1.476 |
1.454 |
1.476 |
+0.038 |
4 |
532 |
-2 |
Jun15 |
150123 |
1.463 |
1.482 |
1.463 |
1.482 |
+0.038 |
0 |
1,098 |
+0 |
Jul15 |
150123 |
1.482 |
1.488 |
1.479 |
1.488 |
+0.038 |
0 |
462 |
+0 |
Aug15 |
150123 |
1.469 |
1.485 |
1.469 |
1.485 |
+0.038 |
0 |
256 |
+0 |
Sep15 |
150123 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.035 |
0 |
125 |
+0 |
Total Volume and Open Interest |
157 |
6,756 |
+3 |
WTI Crude Oil(ICE) |
Mar15 |
150123 |
47.00 |
47.39 |
45.08 |
45.59 |
-0.72 |
69,882 |
111,356 |
+4,463 |
Apr15 |
150123 |
47.65 |
47.99 |
45.80 |
46.32 |
-0.66 |
34,493 |
41,682 |
+7,264 |
May15 |
150123 |
48.68 |
48.84 |
46.78 |
47.31 |
-0.55 |
11,323 |
14,888 |
-84 |
Jun15 |
150123 |
49.71 |
49.83 |
48.10 |
48.34 |
-0.46 |
20,449 |
57,505 |
-258 |
Jul15 |
150123 |
50.71 |
50.71 |
49.13 |
49.38 |
-0.38 |
6,522 |
17,841 |
+2,752 |
Aug15 |
150123 |
51.09 |
51.26 |
50.35 |
50.35 |
-0.30 |
2,499 |
5,910 |
-5 |
Sep15 |
150123 |
52.23 |
52.30 |
51.15 |
51.23 |
-0.22 |
3,827 |
18,800 |
+60 |
Oct15 |
150123 |
52.94 |
52.94 |
51.72 |
51.98 |
-0.17 |
1,086 |
3,564 |
-2 |
Nov15 |
150123 |
53.57 |
53.58 |
52.44 |
52.69 |
-0.10 |
1,240 |
7,332 |
+408 |
Dec15 |
150123 |
54.18 |
54.41 |
53.14 |
53.38 |
-0.03 |
8,724 |
74,904 |
+578 |
Jan16 |
150123 |
53.96 |
53.96 |
53.96 |
53.96 |
+0.04 |
108 |
7,242 |
-13 |
Feb16 |
150123 |
54.52 |
54.52 |
54.52 |
54.52 |
+0.09 |
61 |
961 |
+35 |
Mar16 |
150123 |
55.06 |
55.06 |
55.06 |
55.06 |
+0.13 |
39 |
2,599 |
+7 |
Apr16 |
150123 |
55.60 |
55.60 |
55.60 |
55.60 |
+0.17 |
14 |
2,741 |
+0 |
May16 |
150123 |
56.12 |
56.12 |
56.12 |
56.12 |
+0.20 |
10 |
2,327 |
+6 |
Jun16 |
150123 |
57.07 |
57.07 |
56.64 |
56.65 |
+0.22 |
465 |
14,397 |
-147 |
Total Volume and Open Interest |
164,669 |
443,454 |
+15,957 |
US Dollar Index(ICE) |
Mar15 |
150123 |
94.420 |
95.775 |
94.350 |
95.052 |
+0.690 |
55,506 |
122,448 |
-2,781 |
Jun15 |
150123 |
94.920 |
96.300 |
94.840 |
95.707 |
+0.870 |
750 |
3,908 |
+167 |
Sep15 |
150123 |
95.575 |
96.800 |
95.550 |
96.243 |
+0.880 |
0 |
921 |
+0 |
Total Volume and Open Interest |
56,256 |
127,458 |
-2,619 |
Australian Dollar(CME) |
Mar15 |
150123 |
79.93 |
80.27 |
78.54 |
79.01 |
-1.30 |
113,678 |
114,860 |
+4,490 |
Jun15 |
150123 |
79.39 |
79.64 |
78.07 |
78.53 |
-1.30 |
371 |
498 |
+23 |
Sep15 |
150123 |
77.93 |
78.11 |
77.93 |
78.11 |
-1.27 |
1 |
37 |
+1 |
Total Volume and Open Interest |
114,050 |
115,418 |
+4,514 |
British Pound(CME) |
Mar15 |
150123 |
150.02 |
150.31 |
149.46 |
150.11 |
-0.01 |
102,210 |
185,263 |
+3,280 |
Jun15 |
150123 |
150.05 |
150.18 |
149.43 |
150.02 |
-0.01 |
168 |
840 |
+26 |
Sep15 |
150123 |
149.95 |
149.95 |
149.95 |
149.95 |
-0.01 |
0 |
31 |
+0 |
Total Volume and Open Interest |
102,378 |
186,166 |
+3,306 |
Canadian Dollar(CME) |
Mar15 |
150123 |
80.63 |
80.84 |
80.20 |
80.41 |
-0.39 |
107,653 |
101,412 |
+634 |
Jun15 |
150123 |
80.64 |
80.70 |
80.15 |
80.32 |
-0.38 |
2,273 |
8,706 |
+407 |
Sep15 |
150123 |
80.65 |
80.65 |
80.05 |
80.24 |
-0.37 |
201 |
1,798 |
-25 |
Dec15 |
150123 |
80.40 |
80.49 |
80.18 |
80.18 |
-0.38 |
52 |
721 |
+38 |
Total Volume and Open Interest |
110,202 |
112,704 |
+1,073 |
Japanese Yen(CME) |
Mar15 |
150123 |
84.35 |
85.12 |
84.20 |
84.97 |
+0.45 |
214,023 |
206,949 |
-4,975 |
Jun15 |
150123 |
84.46 |
85.13 |
84.37 |
85.08 |
+0.45 |
178 |
3,519 |
+44 |
Sep15 |
150123 |
84.70 |
85.22 |
84.70 |
85.22 |
+0.46 |
5 |
59 |
+2 |
Total Volume and Open Interest |
214,214 |
210,637 |
-4,921 |
Swiss Franc(CME) |
Mar15 |
150123 |
115.40 |
115.72 |
113.90 |
114.39 |
-0.80 |
26,025 |
43,586 |
-1,966 |
Jun15 |
150123 |
116.23 |
116.23 |
114.90 |
114.98 |
-0.68 |
228 |
1,638 |
+114 |
Sep15 |
150123 |
116.04 |
116.11 |
115.37 |
115.55 |
-0.62 |
4 |
303 |
+0 |
Total Volume and Open Interest |
26,257 |
45,597 |
-1,852 |
EuroFX(CME) |
Mar15 |
150123 |
113.71 |
113.79 |
111.19 |
112.51 |
-1.32 |
267,234 |
433,436 |
-10,956 |
Jun15 |
150123 |
113.74 |
113.88 |
111.32 |
112.62 |
-1.33 |
1,278 |
5,118 |
+58 |
Sep15 |
150123 |
113.85 |
114.07 |
111.49 |
112.80 |
-1.33 |
26 |
649 |
+14 |
Total Volume and Open Interest |
268,549 |
439,379 |
-10,883 |
Mexican Peso(CME) |
Feb15 |
150123 |
681.62 |
681.62 |
681.62 |
681.62 |
-0.88 |
|
|
|
Mar15 |
150123 |
681.25 |
682.38 |
676.25 |
680.25 |
-0.88 |
39,273 |
133,627 |
+2,724 |
Total Volume and Open Interest |
39,368 |
151,431 |
+2,760 |
Brazilian Real(CME) |
Feb15 |
150123 |
387.90 |
389.00 |
384.10 |
386.30 |
-1.75 |
2,039 |
8,353 |
+1,171 |
Mar15 |
150123 |
387.50 |
387.50 |
381.50 |
383.50 |
-1.85 |
402 |
1,642 |
+158 |
Apr15 |
150123 |
380.10 |
380.10 |
380.10 |
380.10 |
-1.90 |
|
|
|
May15 |
150123 |
377.35 |
377.35 |
377.35 |
377.35 |
-1.65 |
|
|
|
Total Volume and Open Interest |
2,441 |
19,155 |
+1,329 |
30-Year T-Bonds(CBOT) |
Mar15 |
150123 |
149~000 |
150~140 |
148~270 |
149~270 |
+1~110 |
454,659 |
803,254 |
-14,941 |
Jun15 |
150123 |
167~190 |
169~020 |
166~080 |
168~100 |
+2~020 |
465 |
2,852 |
+163 |
Sep15 |
150123 |
166~260 |
166~260 |
164~240 |
166~260 |
+2~020 |
|
|
|
Total Volume and Open Interest |
455,124 |
806,106 |
-14,778 |
10-Year T-Notes(CBOT) |
Mar15 |
150123 |
129~100 |
130~005 |
129~070 |
129~215 |
+0~175 |
1,567,621 |
2,661,053 |
-23,406 |
Jun15 |
150123 |
128~240 |
129~100 |
128~165 |
129~035 |
+0~190 |
1,917 |
10,064 |
+667 |
Sep15 |
150123 |
128~220 |
128~220 |
128~030 |
128~220 |
+0~190 |
|
|
|
Total Volume and Open Interest |
1,569,538 |
2,671,121 |
-22,739 |
5-Year T-Notes(CBOT) |
Mar15 |
150123 |
120~140 |
120~266 |
120~114 |
120~200 |
+0~084 |
908,860 |
1,851,651 |
+11,752 |
Jun15 |
150123 |
119~316 |
120~010 |
119~226 |
120~000 |
+0~092 |
819 |
1,502 |
-44 |
Sep15 |
150123 |
120~000 |
120~000 |
119~226 |
120~000 |
+0~092 |
|
|
|
Total Volume and Open Interest |
909,679 |
1,853,153 |
+11,708 |
2 Year T-Notes(CBOT) |
Mar15 |
150123 |
109~222 |
109~256 |
109~216 |
109~236 |
+0~020 |
236,378 |
1,263,145 |
+15,708 |
Jun15 |
150123 |
109~106 |
109~122 |
109~096 |
109~116 |
+0~020 |
148 |
10,494 |
+63 |
Sep15 |
150123 |
109~116 |
109~116 |
109~096 |
109~116 |
+0~020 |
|
|
|
Total Volume and Open Interest |
236,526 |
1,273,639 |
+15,771 |
Eurodollars(CME) |
Mar15 |
150123 |
99.735 |
99.740 |
99.730 |
99.730 |
unch |
166,089 |
1,157,478 |
-4,674 |
Jun15 |
150123 |
99.635 |
99.655 |
99.635 |
99.640 |
+0.005 |
234,589 |
1,184,637 |
+5,853 |
Sep15 |
150123 |
99.475 |
99.515 |
99.475 |
99.485 |
+0.010 |
236,482 |
1,017,501 |
+5,282 |
Dec15 |
150123 |
99.270 |
99.325 |
99.270 |
99.285 |
+0.015 |
254,212 |
1,104,795 |
-721 |
Mar16 |
150123 |
99.060 |
99.130 |
99.055 |
99.080 |
+0.025 |
270,689 |
881,055 |
-8,451 |
Jun16 |
150123 |
98.845 |
98.935 |
98.845 |
98.875 |
+0.030 |
217,865 |
742,918 |
+4,256 |
Sep16 |
150123 |
98.650 |
98.745 |
98.645 |
98.680 |
+0.040 |
192,029 |
634,891 |
-955 |
Dec16 |
150123 |
98.470 |
98.575 |
98.465 |
98.505 |
+0.045 |
272,613 |
917,331 |
-1,813 |
Mar17 |
150123 |
98.330 |
98.435 |
98.320 |
98.360 |
+0.045 |
176,820 |
502,025 |
+400 |
Jun17 |
150123 |
98.190 |
98.300 |
98.185 |
98.230 |
+0.050 |
141,091 |
449,378 |
+9,858 |
Sep17 |
150123 |
98.080 |
98.190 |
98.075 |
98.120 |
+0.055 |
102,837 |
388,691 |
+3,646 |
Dec17 |
150123 |
97.975 |
98.090 |
97.970 |
98.020 |
+0.060 |
150,456 |
527,377 |
+5,061 |
Mar18 |
150123 |
97.915 |
98.015 |
97.900 |
97.950 |
+0.065 |
70,269 |
321,931 |
+1,642 |
Jun18 |
150123 |
97.845 |
97.950 |
97.830 |
97.880 |
+0.065 |
49,949 |
217,129 |
+3,847 |
Sep18 |
150123 |
97.775 |
97.885 |
97.770 |
97.820 |
+0.070 |
46,648 |
156,705 |
-86 |
Dec18 |
150123 |
97.715 |
97.825 |
97.705 |
97.760 |
+0.075 |
52,225 |
231,826 |
-6,709 |
Mar19 |
150123 |
97.660 |
97.780 |
97.655 |
97.710 |
+0.075 |
34,045 |
125,567 |
-1,081 |
Jun19 |
150123 |
97.610 |
97.725 |
97.605 |
97.660 |
+0.080 |
23,320 |
106,238 |
+991 |
Total Volume and Open Interest |
2,773,218 |
10,958,839 |
+24,013 |
Ultra T-Bond(CBOT) |
Mar15 |
150123 |
173~23 |
176~01 |
172~26 |
175~01 |
+2~07 |
124,937 |
507,798 |
-457 |
Jun15 |
150123 |
174~09 |
174~09 |
172~00 |
174~09 |
+2~09 |
0 |
11 |
+0 |
Sep15 |
150123 |
173~24 |
173~24 |
171~15 |
173~24 |
+2~09 |
|
|
|
Total Volume and Open Interest |
124,937 |
507,809 |
-457 |
30 Day Federal Funds(CBOT) |
Jan15 |
150123 |
99.880 |
99.882 |
99.880 |
99.880 |
unch |
1 |
51,767 |
+1 |
Feb15 |
150123 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
4,017 |
67,655 |
-1,182 |
Mar15 |
150123 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
3,605 |
78,334 |
+928 |
Apr15 |
150123 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
2,142 |
76,371 |
+964 |
May15 |
150123 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
5,620 |
98,475 |
+1,396 |
Jun15 |
150123 |
99.835 |
99.845 |
99.830 |
99.840 |
+0.005 |
6,181 |
60,667 |
+2,744 |
Total Volume and Open Interest |
59,363 |
739,565 |
+6,946 |
3-Mth Euro-Yen(CME) |
Mar15 |
150123 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150123 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150123 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Dec15 |
150123 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150123 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun16 |
150123 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Sep16 |
150123 |
99.480 |
99.480 |
99.480 |
99.480 |
unch |
|
|
|
Dec16 |
150123 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150123 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150123 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150123 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150123 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150123 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150123 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
33 |
33 |
+0 |
Mar16 |
150123 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Jun16 |
150123 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
|
|
|
Sep16 |
150123 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
|
|
|
Dec16 |
150123 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
33 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
150123 |
147.70 |
148.60 |
147.60 |
148.58 |
+0.84 |
2,946 |
20,147 |
+87 |
Jun15 |
150123 |
148.48 |
148.48 |
148.48 |
148.48 |
+0.84 |
0 |
1 |
+0 |
Sep15 |
150123 |
147.91 |
147.91 |
147.91 |
147.91 |
+0.84 |
|
|
|
Total Volume and Open Interest |
2,946 |
20,148 |
+87 |
Euro-Bund(EUREX) |
Mar15 |
150123 |
157.82 |
158.94 |
157.69 |
158.73 |
+0.99 |
1,052,914 |
1,160,786 |
+2,709 |
Jun15 |
150123 |
155.70 |
156.68 |
155.70 |
156.51 |
+0.98 |
309 |
3,703 |
+212 |
Sep15 |
150123 |
156.43 |
156.43 |
156.43 |
156.43 |
+0.99 |
3 |
5 |
+0 |
Total Volume and Open Interest |
1,053,226 |
1,164,494 |
+2,921 |
Euro-Bobl(EUREX) |
Mar15 |
150123 |
130.45 |
130.71 |
130.43 |
130.67 |
+0.23 |
654,588 |
878,533 |
+4,004 |
Jun15 |
150123 |
128.82 |
128.86 |
128.82 |
128.86 |
+0.23 |
87 |
3,836 |
+87 |
Sep15 |
150123 |
130.37 |
130.37 |
130.37 |
130.37 |
+0.23 |
|
|
|
Total Volume and Open Interest |
654,675 |
882,369 |
+4,091 |
3-Mth Euribor(EUREX) |
Mar15 |
150123 |
99.960 |
99.960 |
99.960 |
99.960 |
-0.010 |
90 |
3,597 |
-90 |
Jun15 |
150123 |
99.990 |
99.990 |
99.990 |
99.990 |
-0.005 |
0 |
2,831 |
+0 |
Sep15 |
150123 |
100.005 |
100.005 |
100.000 |
100.005 |
+0.005 |
40 |
10,078 |
+20 |
Total Volume and Open Interest |
272 |
58,642 |
-129 |
Long Gilt(LIFFE) |
Mar15 |
150123 |
122~05 |
122~25 |
122~04 |
122~15 |
+0~15 |
243,315 |
419,748 |
+10,770 |
Jun15 |
150123 |
121~21 |
121~21 |
121~21 |
121~21 |
+0~15 |
|
|
|
Total Volume and Open Interest |
243,315 |
419,748 |
+10,770 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150123 |
99.43 |
99.43 |
99.41 |
99.43 |
+0.01 |
98,803 |
384,006 |
+7,248 |
Jun15 |
150123 |
99.40 |
99.41 |
99.39 |
99.41 |
+0.02 |
117,458 |
461,907 |
+8,079 |
Sep15 |
150123 |
99.37 |
99.38 |
99.36 |
99.38 |
+0.03 |
138,814 |
400,813 |
+6,480 |
Dec15 |
150123 |
99.31 |
99.33 |
99.30 |
99.33 |
+0.04 |
192,425 |
345,818 |
+6,849 |
Mar16 |
150123 |
99.22 |
99.26 |
99.22 |
99.25 |
+0.05 |
130,549 |
283,200 |
+4,901 |
Jun16 |
150123 |
99.13 |
99.16 |
99.11 |
99.15 |
+0.05 |
111,641 |
223,845 |
+808 |
Total Volume and Open Interest |
1,212,818 |
3,063,251 |
+47,079 |
3-Mth Euribor(LIFFE) |
Mar15 |
150123 |
99.960 |
99.965 |
99.950 |
99.960 |
-0.005 |
105,592 |
411,729 |
-4,051 |
Jun15 |
150123 |
99.985 |
100.000 |
99.980 |
99.990 |
unch |
102,092 |
343,923 |
+12,021 |
Sep15 |
150123 |
99.995 |
100.010 |
99.995 |
100.000 |
unch |
79,355 |
352,389 |
-1,837 |
Total Volume and Open Interest |
837,618 |
2,873,235 |
-29,720 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150123 |
97.45 |
97.50 |
97.45 |
97.49 |
+0.02 |
28,030 |
211,524 |
-1,140 |
Jun15 |
150123 |
97.58 |
97.64 |
97.57 |
97.62 |
+0.03 |
21,327 |
219,661 |
-4,301 |
Sep15 |
150123 |
97.64 |
97.69 |
97.61 |
97.68 |
+0.03 |
22,364 |
182,517 |
+2,691 |
Dec15 |
150123 |
97.65 |
97.71 |
97.62 |
97.69 |
+0.02 |
16,930 |
124,989 |
+3,907 |
Mar16 |
150123 |
97.66 |
97.71 |
97.63 |
97.68 |
unch |
8,353 |
85,194 |
-525 |
Jun16 |
150123 |
97.65 |
97.70 |
97.62 |
97.68 |
+0.01 |
6,615 |
63,253 |
+334 |
Sep16 |
150123 |
97.63 |
97.69 |
97.60 |
97.66 |
unch |
3,463 |
32,753 |
+5 |
Dec16 |
150123 |
97.61 |
97.66 |
97.60 |
97.64 |
unch |
1,259 |
27,674 |
-40 |
Mar17 |
150123 |
97.62 |
97.62 |
97.61 |
97.61 |
unch |
65 |
4,326 |
+39 |
Jun17 |
150123 |
97.58 |
97.58 |
97.58 |
97.58 |
unch |
0 |
4,512 |
+0 |
Total Volume and Open Interest |
108,406 |
960,437 |
+970 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150123 |
97.43 |
97.49 |
97.35 |
97.41 |
-0.03 |
107,682 |
650,850 |
+8,165 |
Jun15 |
150123 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.03 |
|
|
|
Total Volume and Open Interest |
107,682 |
650,850 |
+8,165 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150123 |
97.93 |
97.97 |
97.88 |
97.93 |
-0.02 |
132,413 |
656,291 |
-10,179 |
Jun15 |
150123 |
97.93 |
97.93 |
97.93 |
97.93 |
-0.02 |
|
|
|
Total Volume and Open Interest |
132,413 |
656,291 |
-10,179 |
Gold(CMX) |
Feb15 |
150123 |
1301.5 |
1302.9 |
1284.3 |
1292.6 |
-8.1 |
210,391 |
176,363 |
-5,306 |
Apr15 |
150123 |
1302.5 |
1303.0 |
1285.4 |
1293.6 |
-8.1 |
22,930 |
155,431 |
+9,904 |
Jun15 |
150123 |
1303.5 |
1303.5 |
1286.3 |
1294.3 |
-8.0 |
5,590 |
41,579 |
+1,379 |
Aug15 |
150123 |
1297.6 |
1300.1 |
1288.0 |
1294.9 |
-8.0 |
1,357 |
11,890 |
+436 |
Oct15 |
150123 |
1296.9 |
1299.8 |
1293.1 |
1295.5 |
-8.1 |
123 |
4,248 |
-2 |
Dec15 |
150123 |
1304.2 |
1304.2 |
1289.0 |
1296.3 |
-8.1 |
1,669 |
22,477 |
+349 |
Feb16 |
150123 |
1305.6 |
1305.7 |
1292.0 |
1297.1 |
-8.2 |
0 |
2,512 |
+0 |
Apr16 |
150123 |
1302.6 |
1302.6 |
1295.5 |
1297.9 |
-8.3 |
8 |
555 |
-2 |
Jun16 |
150123 |
1294.0 |
1298.8 |
1294.0 |
1298.8 |
-8.3 |
29 |
5,138 |
+4 |
Aug16 |
150123 |
1299.9 |
1299.9 |
1299.9 |
1299.9 |
-8.3 |
0 |
1 |
+0 |
Oct16 |
150123 |
1301.2 |
1301.2 |
1301.2 |
1301.2 |
-8.4 |
|
|
|
Dec16 |
150123 |
1310.6 |
1310.6 |
1299.8 |
1302.6 |
-8.5 |
122 |
7,177 |
+10 |
Total Volume and Open Interest |
242,837 |
436,994 |
+6,866 |
Silver(CMX) |
Mar15 |
150123 |
1833.5 |
1841.5 |
1812.0 |
1830.0 |
-6.0 |
58,031 |
103,965 |
+47 |
May15 |
150123 |
1837.5 |
1839.0 |
1817.0 |
1833.6 |
-5.9 |
1,369 |
11,983 |
+338 |
Jul15 |
150123 |
1833.0 |
1840.0 |
1825.0 |
1836.6 |
-5.8 |
1,466 |
11,527 |
+169 |
Sep15 |
150123 |
1844.5 |
1844.5 |
1835.0 |
1839.4 |
-5.8 |
314 |
5,794 |
+53 |
Dec15 |
150123 |
1846.5 |
1847.5 |
1830.0 |
1842.9 |
-5.8 |
318 |
16,929 |
-42 |
Mar16 |
150123 |
1847.2 |
1847.2 |
1847.2 |
1847.2 |
-5.8 |
4 |
1,063 |
+0 |
May16 |
150123 |
1850.1 |
1850.1 |
1850.1 |
1850.1 |
-5.7 |
0 |
64 |
+0 |
Total Volume and Open Interest |
61,775 |
160,455 |
+551 |
Platinum(NYMEX) |
Jan15 |
150123 |
1288.8 |
1288.8 |
1268.0 |
1268.0 |
-16.0 |
20 |
63 |
+1 |
Apr15 |
150123 |
1286.4 |
1286.4 |
1265.4 |
1268.7 |
-16.1 |
13,010 |
65,285 |
-379 |
Jul15 |
150123 |
1277.0 |
1278.1 |
1269.9 |
1269.9 |
-16.2 |
44 |
2,157 |
+14 |
Oct15 |
150123 |
1276.5 |
1279.2 |
1272.2 |
1272.2 |
-16.1 |
0 |
15 |
+0 |
Total Volume and Open Interest |
13,175 |
67,677 |
-268 |
Palladium(NYMEX) |
Mar15 |
150123 |
777.10 |
777.30 |
762.05 |
774.10 |
+1.80 |
3,267 |
32,623 |
+76 |
Jun15 |
150123 |
769.75 |
775.45 |
765.00 |
774.85 |
+1.95 |
57 |
1,969 |
+5 |
Sep15 |
150123 |
775.45 |
775.45 |
775.45 |
775.45 |
+1.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,329 |
34,603 |
+85 |
Copper(CMX) |
Mar15 |
150123 |
258.20 |
258.55 |
248.90 |
250.15 |
-7.70 |
53,899 |
112,205 |
-1,004 |
May15 |
150123 |
258.35 |
258.35 |
248.90 |
250.15 |
-7.65 |
4,618 |
32,747 |
+290 |
Jul15 |
150123 |
256.35 |
256.35 |
249.85 |
250.40 |
-7.55 |
1,634 |
8,897 |
+255 |
Sep15 |
150123 |
258.65 |
258.65 |
249.95 |
250.70 |
-7.55 |
998 |
8,856 |
+339 |
Dec15 |
150123 |
255.45 |
255.45 |
249.75 |
251.00 |
-7.55 |
173 |
2,769 |
+14 |
Total Volume and Open Interest |
62,679 |
172,812 |
-34 |
DJIA Index(CBOT) |
Mar15 |
150123 |
17727 |
17785 |
17588 |
17588 |
-149 |
231 |
8,025 |
+210 |
Jun15 |
150123 |
17519 |
17519 |
17519 |
17519 |
-145 |
0 |
72 |
+0 |
Sep15 |
150123 |
17429 |
17574 |
17429 |
17429 |
-145 |
|
|
|
Dec15 |
150123 |
17339 |
17484 |
17339 |
17339 |
-145 |
|
|
|
Total Volume and Open Interest |
231 |
8,097 |
+210 |
E-mini DJIA Index(CBOT) |
Mar15 |
150123 |
17739 |
17795 |
17575 |
17588 |
-149 |
179,017 |
101,287 |
+1,056 |
Jun15 |
150123 |
17640 |
17703 |
17519 |
17519 |
-145 |
9 |
344 |
-1 |
Sep15 |
150123 |
17429 |
17429 |
17429 |
17429 |
-145 |
4 |
10 |
+0 |
Dec15 |
150123 |
17339 |
17339 |
17339 |
17339 |
-145 |
0 |
15 |
+0 |
Total Volume and Open Interest |
179,030 |
101,656 |
+1,055 |
S & P 500(CME) |
Mar15 |
150123 |
2054.60 |
2062.00 |
2043.00 |
2043.90 |
-12.50 |
5,292 |
127,452 |
-465 |
Jun15 |
150123 |
2036.30 |
2036.30 |
2036.30 |
2036.30 |
-12.60 |
313 |
2,370 |
+9 |
Sep15 |
150123 |
2029.00 |
2029.00 |
2029.00 |
2029.00 |
-12.70 |
1 |
97 |
-1 |
Dec15 |
150123 |
2022.40 |
2025.10 |
2022.40 |
2022.40 |
-12.70 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,606 |
129,925 |
-457 |
S & P 500 E-Mini(Globex) |
Mar15 |
150123 |
2056.50 |
2062.50 |
2042.25 |
2044.00 |
-12.50 |
1,639,269 |
2,688,767 |
-4,406 |
Jun15 |
150123 |
2049.00 |
2054.50 |
2035.50 |
2036.25 |
-12.75 |
2,606 |
12,931 |
+664 |
Total Volume and Open Interest |
1,642,049 |
2,703,873 |
-3,713 |
NASDAQ 100(CME) |
Mar15 |
150123 |
4259.00 |
4285.50 |
4252.00 |
4267.00 |
+2.20 |
541 |
12,186 |
+231 |
Jun15 |
150123 |
4256.30 |
4256.30 |
4256.30 |
4256.30 |
-0.50 |
|
|
|
Sep15 |
150123 |
4246.50 |
4246.50 |
4246.50 |
4246.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
541 |
12,186 |
+231 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
150123 |
4265.50 |
4286.30 |
4250.30 |
4267.00 |
+2.20 |
327,200 |
306,658 |
+1,236 |
Jun15 |
150123 |
4257.00 |
4271.00 |
4245.00 |
4256.30 |
-0.50 |
17 |
197 |
-6 |
Total Volume and Open Interest |
327,222 |
306,914 |
+1,234 |
S & P Midcap 400(CME) |
Mar15 |
150123 |
1450.70 |
1450.70 |
1450.70 |
1450.70 |
-9.70 |
0 |
913 |
+0 |
Jun15 |
150123 |
1447.70 |
1447.70 |
1447.70 |
1447.70 |
-9.70 |
|
|
|
Sep15 |
150123 |
1445.50 |
1445.50 |
1445.50 |
1445.50 |
-9.70 |
|
|
|
Total Volume and Open Interest |
0 |
913 |
+0 |
Volatility Index(CBOE) |
Jan15 |
150121 |
20.20 |
20.65 |
19.95 |
20.60 |
+0.42 |
4,083 |
61,641 |
-12,201 |
Feb15 |
150123 |
17.90 |
18.50 |
17.60 |
18.38 |
+0.50 |
98,947 |
138,942 |
+8,711 |
Mar15 |
150123 |
18.15 |
18.65 |
17.95 |
18.52 |
+0.39 |
36,688 |
37,713 |
+2,226 |
Apr15 |
150123 |
18.60 |
18.99 |
18.40 |
18.88 |
+0.30 |
18,943 |
34,361 |
+1,746 |
Total Volume and Open Interest |
179,272 |
273,090 |
+15,217 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150123 |
17605 |
17635 |
17385 |
17450 |
-155 |
21,108 |
51,955 |
-1,531 |
Jun15 |
150123 |
17600 |
17600 |
17460 |
17460 |
-155 |
8 |
12 |
+2 |
Total Volume and Open Interest |
21,116 |
51,969 |
-1,529 |
Nikkei 225(SGX) |
Mar15 |
150123 |
17315 |
17555 |
17145 |
17550 |
+210 |
116,995 |
267,368 |
-933 |
Jun15 |
150123 |
17395 |
17455 |
17385 |
17455 |
+210 |
15 |
3,928 |
+1 |
Sep15 |
150123 |
17440 |
17440 |
17440 |
17440 |
+205 |
0 |
5 |
+0 |
Total Volume and Open Interest |
117,137 |
281,242 |
-937 |
CAC 40(EURONEXT) |
Feb15 |
150123 |
4596.5 |
4675.5 |
4584.5 |
4641.0 |
+88.0 |
149,120 |
253,303 |
+11,107 |
Mar15 |
150123 |
4603.5 |
4673.0 |
4589.5 |
4641.0 |
+88.0 |
514 |
17,033 |
+93 |
Apr15 |
150123 |
4632.0 |
4632.0 |
4632.0 |
4632.0 |
+88.0 |
|
|
|
Total Volume and Open Interest |
149,635 |
271,852 |
+11,199 |
Hang Seng Index(HKFE) |
Jan15 |
150123 |
24570 |
24936 |
24570 |
24930 |
+350 |
64,357 |
94,680 |
+4,833 |
Feb15 |
150123 |
24611 |
24948 |
24597 |
24942 |
+348 |
2,675 |
7,083 |
+1,209 |
Mar15 |
150123 |
24547 |
24863 |
24547 |
24863 |
+344 |
986 |
4,838 |
+290 |
Total Volume and Open Interest |
68,182 |
107,829 |
+6,356 |
DAX(EUREX) |
Mar15 |
150123 |
10500.0 |
10711.5 |
10486.5 |
10664.0 |
+220.5 |
147,497 |
139,161 |
-1,711 |
Jun15 |
150123 |
10505.0 |
10724.0 |
10505.0 |
10676.5 |
+221.0 |
1,523 |
4,730 |
-116 |
Sep15 |
150123 |
10600.0 |
10692.0 |
10580.0 |
10679.0 |
+221.0 |
28 |
77 |
+15 |
Total Volume and Open Interest |
149,048 |
143,968 |
-1,812 |
FT-SE 100(EURONEXT) |
Mar15 |
150123 |
6765.00 |
6789.00 |
6737.00 |
6769.00 |
+32.50 |
114,458 |
556,912 |
-2,729 |
Jun15 |
150123 |
6718.00 |
6718.00 |
6691.00 |
6713.00 |
+33.00 |
302 |
2,821 |
+0 |
Sep15 |
150123 |
6666.00 |
6666.00 |
6666.00 |
6666.00 |
+32.00 |
0 |
320 |
+0 |
Total Volume and Open Interest |
114,760 |
560,103 |
-2,729 |
SPI 200(SFE) |
Mar15 |
150123 |
5365.0 |
5453.0 |
5351.0 |
5446.0 |
+83.0 |
28,578 |
203,142 |
+473 |
Jun15 |
150123 |
5362.0 |
5446.0 |
5362.0 |
5441.0 |
+82.0 |
26 |
2,620 |
-104 |
Sep15 |
150123 |
5389.0 |
5389.0 |
5389.0 |
5389.0 |
+82.0 |
0 |
2,325 |
+0 |
Total Volume and Open Interest |
28,961 |
209,112 |
+658 |
FTSE MIB(ISE) |
Mar15 |
150123 |
20595.00 |
20690.00 |
20395.00 |
20498.00 |
+52.00 |
46,378 |
47,912 |
+729 |
Jun15 |
150123 |
20255.00 |
20340.00 |
20110.00 |
20156.00 |
+55.00 |
55 |
149 |
+4 |
Sep15 |
150123 |
20069.00 |
20069.00 |
20069.00 |
20069.00 |
+55.00 |
2 |
2 |
+2 |
Total Volume and Open Interest |
46,435 |
48,063 |
+735 |
KOSPI 200(KFE) |
Mar15 |
150123 |
249.75 |
253.00 |
249.25 |
251.20 |
+1.55 |
134,826 |
109,090 |
-2,323 |
Jun15 |
150123 |
250.90 |
254.05 |
250.70 |
252.30 |
+1.55 |
273 |
1,739 |
-50 |
Sep15 |
150123 |
253.75 |
253.75 |
253.75 |
253.75 |
+1.60 |
0 |
794 |
+43 |
Total Volume and Open Interest |
135,099 |
112,373 |
-2,306 |
GSCI(CME) |
Feb15 |
150123 |
379.75 |
382.50 |
379.75 |
379.75 |
-2.25 |
331 |
12,752 |
+12 |
Mar15 |
150123 |
385.75 |
388.50 |
385.75 |
385.75 |
-2.25 |
13 |
13 |
+13 |
Apr15 |
150123 |
389.75 |
393.00 |
389.75 |
389.75 |
-2.25 |
|
|
|
Total Volume and Open Interest |
344 |
12,765 |
+25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|