|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 02, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150202 |
961.00 |
970.50 |
956.50 |
959.50 |
-1.50 |
110,658 |
286,441 |
-4,548 |
May15 |
150202 |
967.25 |
977.00 |
963.00 |
966.25 |
-1.50 |
49,962 |
147,249 |
+2,980 |
Jul15 |
150202 |
972.25 |
982.25 |
968.00 |
971.75 |
-1.00 |
36,233 |
112,859 |
+440 |
Aug15 |
150202 |
968.25 |
981.50 |
968.25 |
971.25 |
-0.75 |
1,270 |
8,682 |
+131 |
Sep15 |
150202 |
957.50 |
965.75 |
955.50 |
956.25 |
-0.50 |
458 |
2,946 |
-39 |
Nov15 |
150202 |
945.00 |
955.00 |
943.00 |
945.25 |
-0.50 |
17,536 |
118,753 |
+972 |
Jan16 |
150202 |
954.50 |
957.00 |
949.75 |
950.25 |
-1.25 |
252 |
2,999 |
-12 |
Mar16 |
150202 |
961.00 |
961.75 |
955.00 |
955.75 |
-0.25 |
349 |
1,296 |
+20 |
May16 |
150202 |
964.00 |
964.00 |
959.25 |
959.25 |
-0.25 |
288 |
602 |
+95 |
Jul16 |
150202 |
970.75 |
970.75 |
964.75 |
964.75 |
-0.25 |
97 |
428 |
+21 |
Aug16 |
150202 |
964.00 |
964.75 |
964.00 |
964.00 |
-0.75 |
4 |
28 |
+0 |
Sep16 |
150202 |
955.50 |
956.75 |
955.50 |
955.50 |
-1.25 |
8 |
22 |
+4 |
Nov16 |
150202 |
955.00 |
958.00 |
949.25 |
949.75 |
-1.50 |
153 |
2,436 |
+19 |
Jan17 |
150202 |
953.25 |
954.50 |
953.25 |
953.25 |
-1.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
217,268 |
684,999 |
+83 |
Soybean Meal(CBOT) |
Mar15 |
150202 |
329.90 |
331.90 |
327.50 |
327.90 |
-2.00 |
41,835 |
156,012 |
-4,060 |
May15 |
150202 |
324.00 |
326.10 |
321.00 |
321.60 |
-2.40 |
21,600 |
91,927 |
+1,780 |
Jul15 |
150202 |
321.50 |
324.30 |
319.00 |
319.20 |
-2.60 |
11,533 |
58,562 |
-28 |
Aug15 |
150202 |
319.60 |
322.80 |
317.70 |
318.00 |
-2.80 |
1,695 |
14,003 |
+105 |
Sep15 |
150202 |
318.60 |
320.90 |
315.90 |
316.10 |
-3.30 |
981 |
6,839 |
-72 |
Oct15 |
150202 |
314.50 |
316.20 |
311.70 |
312.10 |
-3.10 |
488 |
7,840 |
+13 |
Dec15 |
150202 |
314.50 |
315.90 |
310.40 |
310.90 |
-3.20 |
2,373 |
28,438 |
+51 |
Jan16 |
150202 |
313.50 |
314.70 |
311.70 |
311.70 |
-3.00 |
71 |
2,007 |
+19 |
Mar16 |
150202 |
314.90 |
316.00 |
313.10 |
313.30 |
-2.70 |
96 |
1,626 |
+10 |
May16 |
150202 |
315.70 |
316.50 |
313.80 |
313.80 |
-2.30 |
44 |
458 |
+6 |
Total Volume and Open Interest |
80,763 |
368,138 |
-2,142 |
Soybean Oil(CBOT) |
Mar15 |
150202 |
29.86 |
30.73 |
29.86 |
30.41 |
+0.41 |
76,140 |
171,642 |
-3,948 |
May15 |
150202 |
30.15 |
30.96 |
30.15 |
30.65 |
+0.41 |
38,646 |
78,531 |
+4,006 |
Jul15 |
150202 |
30.44 |
31.18 |
30.41 |
30.87 |
+0.41 |
16,027 |
70,250 |
+2,176 |
Aug15 |
150202 |
30.49 |
31.24 |
30.49 |
30.95 |
+0.43 |
1,079 |
10,810 |
+76 |
Sep15 |
150202 |
30.47 |
31.23 |
30.47 |
30.96 |
+0.44 |
1,029 |
9,316 |
+122 |
Oct15 |
150202 |
30.31 |
31.03 |
30.31 |
30.77 |
+0.45 |
644 |
7,893 |
+140 |
Dec15 |
150202 |
30.29 |
31.07 |
30.29 |
30.79 |
+0.50 |
6,903 |
44,696 |
+1,675 |
Jan16 |
150202 |
30.50 |
31.22 |
30.50 |
31.02 |
+0.52 |
686 |
2,835 |
+420 |
Mar16 |
150202 |
30.75 |
31.29 |
30.75 |
31.29 |
+0.54 |
234 |
2,246 |
+97 |
May16 |
150202 |
31.10 |
31.51 |
30.97 |
31.51 |
+0.54 |
212 |
1,434 |
+95 |
Total Volume and Open Interest |
141,863 |
401,410 |
+5,021 |
Canola(WCE) |
Mar15 |
150202 |
453.4 |
456.8 |
448.8 |
451.4 |
-2.0 |
9,941 |
81,868 |
-3,188 |
May15 |
150202 |
449.8 |
452.4 |
445.0 |
447.3 |
-2.1 |
10,969 |
52,779 |
+1,170 |
Jul15 |
150202 |
448.5 |
450.5 |
443.1 |
444.8 |
-3.0 |
4,422 |
28,245 |
+1,542 |
Nov15 |
150202 |
437.0 |
437.7 |
431.4 |
433.1 |
-2.1 |
1,923 |
32,334 |
+905 |
Jan16 |
150202 |
434.7 |
434.7 |
434.7 |
434.7 |
-2.1 |
159 |
940 |
+113 |
Total Volume and Open Interest |
27,696 |
196,895 |
+740 |
Corn(CBOT) |
Mar15 |
150202 |
369.75 |
378.50 |
367.50 |
369.75 |
-0.25 |
192,836 |
544,422 |
-4,179 |
May15 |
150202 |
378.00 |
386.50 |
375.75 |
377.75 |
-0.75 |
74,366 |
230,945 |
+8,368 |
Jul15 |
150202 |
385.75 |
394.00 |
383.50 |
385.50 |
-0.50 |
40,359 |
200,693 |
+1,819 |
Sep15 |
150202 |
392.75 |
400.75 |
390.75 |
392.50 |
-0.50 |
9,129 |
59,193 |
+516 |
Dec15 |
150202 |
400.25 |
408.75 |
398.50 |
401.00 |
+0.25 |
44,956 |
223,170 |
+5,507 |
Mar16 |
150202 |
406.75 |
416.00 |
406.75 |
409.00 |
unch |
981 |
58,234 |
+14 |
May16 |
150202 |
412.75 |
421.25 |
412.75 |
415.00 |
+0.25 |
143 |
2,850 |
+16 |
Jul16 |
150202 |
416.50 |
426.00 |
416.50 |
419.75 |
unch |
386 |
4,202 |
+98 |
Sep16 |
150202 |
413.75 |
414.75 |
413.75 |
413.75 |
-1.00 |
2 |
849 |
+0 |
Dec16 |
150202 |
412.75 |
418.00 |
411.00 |
411.50 |
-2.00 |
318 |
8,075 |
+162 |
Total Volume and Open Interest |
363,513 |
1,333,477 |
+12,320 |
Wheat(CBOT) |
Mar15 |
150202 |
503.00 |
505.50 |
492.25 |
492.75 |
-10.00 |
76,823 |
192,095 |
+1,175 |
May15 |
150202 |
508.00 |
509.25 |
496.50 |
497.25 |
-9.50 |
33,548 |
75,682 |
+7,213 |
Jul15 |
150202 |
511.50 |
514.00 |
501.00 |
501.75 |
-9.75 |
15,848 |
81,727 |
+1,899 |
Sep15 |
150202 |
521.00 |
521.75 |
509.50 |
510.50 |
-9.25 |
1,032 |
17,375 |
-58 |
Dec15 |
150202 |
531.50 |
534.75 |
522.50 |
523.25 |
-9.00 |
2,658 |
35,379 |
+657 |
Mar16 |
150202 |
539.50 |
540.00 |
530.00 |
530.00 |
-9.25 |
105 |
5,898 |
+4 |
Total Volume and Open Interest |
130,056 |
409,434 |
+10,910 |
Wheat(KCBT) |
Mar15 |
150202 |
539.00 |
542.75 |
533.00 |
534.50 |
-5.75 |
19,434 |
80,660 |
+1,186 |
May15 |
150202 |
541.75 |
544.50 |
535.00 |
536.25 |
-6.50 |
8,303 |
31,327 |
+1,144 |
Jul15 |
150202 |
546.00 |
549.00 |
537.00 |
540.00 |
-6.25 |
6,580 |
33,607 |
+1,347 |
Sep15 |
150202 |
557.50 |
560.00 |
551.50 |
552.25 |
-5.50 |
990 |
7,660 |
+207 |
Dec15 |
150202 |
572.25 |
575.50 |
567.00 |
567.50 |
-4.75 |
416 |
8,326 |
+37 |
Mar16 |
150202 |
582.50 |
582.50 |
577.25 |
578.25 |
-4.25 |
10 |
947 |
+4 |
Total Volume and Open Interest |
35,744 |
162,918 |
+3,924 |
Wheat(MGE) |
Mar15 |
150202 |
555.75 |
559.75 |
552.25 |
554.00 |
-2.75 |
4,333 |
24,677 |
-949 |
May15 |
150202 |
561.00 |
563.75 |
557.00 |
558.25 |
-3.00 |
2,905 |
19,103 |
+187 |
Jul15 |
150202 |
569.00 |
571.75 |
565.00 |
566.00 |
-3.00 |
1,680 |
9,559 |
-91 |
Sep15 |
150202 |
578.00 |
580.25 |
573.75 |
574.50 |
-2.50 |
542 |
6,586 |
+159 |
Dec15 |
150202 |
588.50 |
590.50 |
584.75 |
585.00 |
-2.75 |
283 |
5,270 |
+153 |
Total Volume and Open Interest |
9,754 |
66,194 |
-539 |
Oats(CBOT) |
Mar15 |
150202 |
275.50 |
275.50 |
262.00 |
269.25 |
-6.25 |
616 |
4,192 |
-201 |
May15 |
150202 |
276.25 |
280.00 |
267.75 |
274.00 |
-6.00 |
385 |
2,154 |
+269 |
Jul15 |
150202 |
282.50 |
284.50 |
272.50 |
277.00 |
-7.50 |
56 |
700 |
+39 |
Sep15 |
150202 |
283.00 |
290.50 |
283.00 |
283.00 |
-7.50 |
10 |
65 |
+10 |
Total Volume and Open Interest |
1,222 |
7,543 |
+249 |
Rough Rice(CBOT) |
Mar15 |
150202 |
10.57 |
10.57 |
10.27 |
10.31 |
-0.26 |
1,506 |
7,606 |
-99 |
May15 |
150202 |
10.83 |
10.84 |
10.38 |
10.56 |
-0.28 |
1,100 |
1,961 |
+782 |
Jul15 |
150202 |
10.96 |
11.07 |
10.79 |
10.79 |
-0.28 |
18 |
141 |
+11 |
Sep15 |
150202 |
10.59 |
10.80 |
10.59 |
10.59 |
-0.20 |
0 |
21 |
+0 |
Total Volume and Open Interest |
2,624 |
9,745 |
+694 |
Live Cattle(CME) |
Feb15 |
150202 |
154.485 |
156.000 |
152.535 |
153.200 |
-1.650 |
19,984 |
39,367 |
-2,400 |
Apr15 |
150202 |
151.435 |
153.000 |
149.285 |
149.600 |
-2.685 |
30,167 |
115,683 |
+935 |
Jun15 |
150202 |
143.800 |
145.050 |
141.630 |
141.750 |
-2.880 |
10,257 |
52,546 |
+425 |
Aug15 |
150202 |
143.150 |
144.185 |
141.050 |
141.630 |
-2.420 |
5,973 |
18,731 |
+385 |
Oct15 |
150202 |
146.285 |
147.000 |
144.200 |
144.800 |
-2.400 |
3,156 |
12,898 |
+765 |
Dec15 |
150202 |
147.050 |
147.825 |
145.235 |
145.800 |
-2.400 |
1,546 |
6,208 |
+211 |
Total Volume and Open Interest |
71,428 |
247,929 |
+408 |
Feeder Cattle(CME) |
Mar15 |
150202 |
204.130 |
205.150 |
200.700 |
200.700 |
-4.500 |
5,360 |
15,382 |
-174 |
Apr15 |
150202 |
204.300 |
205.150 |
200.900 |
200.900 |
-4.500 |
1,751 |
5,338 |
+139 |
May15 |
150202 |
204.950 |
205.580 |
201.630 |
201.630 |
-4.500 |
1,401 |
7,489 |
-65 |
Aug15 |
150202 |
206.600 |
207.200 |
203.500 |
203.500 |
-4.500 |
992 |
6,512 |
+119 |
Sep15 |
150202 |
205.400 |
206.200 |
202.850 |
202.850 |
-4.500 |
132 |
1,028 |
+26 |
Oct15 |
150202 |
203.300 |
205.000 |
201.750 |
201.750 |
-4.500 |
33 |
949 |
+11 |
Nov15 |
150202 |
203.000 |
203.500 |
200.000 |
200.000 |
-4.500 |
12 |
191 |
+8 |
Total Volume and Open Interest |
9,681 |
36,889 |
-4,536 |
Lean Hogs(CME) |
Feb15 |
150202 |
67.600 |
67.975 |
66.135 |
66.330 |
-1.145 |
14,706 |
22,343 |
-3,913 |
Apr15 |
150202 |
71.830 |
72.500 |
70.800 |
70.930 |
-1.320 |
20,700 |
91,053 |
-664 |
May15 |
150202 |
79.830 |
80.535 |
79.200 |
79.350 |
-1.100 |
165 |
1,691 |
+9 |
Jun15 |
150202 |
83.680 |
84.580 |
82.980 |
83.135 |
-0.965 |
8,813 |
45,103 |
+1,664 |
Jul15 |
150202 |
83.950 |
84.650 |
83.580 |
83.700 |
-0.600 |
3,258 |
14,758 |
+463 |
Aug15 |
150202 |
83.250 |
84.580 |
83.250 |
83.700 |
-0.050 |
1,290 |
12,632 |
+264 |
Oct15 |
150202 |
73.450 |
73.900 |
73.100 |
73.580 |
+0.295 |
536 |
8,272 |
+221 |
Dec15 |
150202 |
68.725 |
69.550 |
68.725 |
69.300 |
-0.150 |
224 |
3,312 |
+77 |
Total Volume and Open Interest |
49,716 |
199,908 |
-1,867 |
Class III Milk(CME) |
Jan15 |
150202 |
16.14 |
16.14 |
16.13 |
16.14 |
unch |
630 |
5,506 |
-244 |
Feb15 |
150202 |
16.05 |
16.15 |
15.80 |
15.86 |
-0.14 |
471 |
5,873 |
-19 |
Mar15 |
150202 |
15.64 |
15.99 |
15.55 |
15.65 |
-0.01 |
481 |
5,678 |
+35 |
Apr15 |
150202 |
15.50 |
15.79 |
15.40 |
15.48 |
-0.02 |
322 |
4,859 |
-12 |
May15 |
150202 |
15.65 |
15.88 |
15.62 |
15.66 |
+0.04 |
185 |
4,699 |
+23 |
Jun15 |
150202 |
15.92 |
16.19 |
15.91 |
15.92 |
-0.01 |
169 |
4,381 |
+24 |
Jul15 |
150202 |
16.36 |
16.58 |
16.32 |
16.38 |
-0.02 |
160 |
3,315 |
+35 |
Aug15 |
150202 |
16.70 |
16.79 |
16.66 |
16.66 |
-0.04 |
86 |
2,964 |
+3 |
Sep15 |
150202 |
16.85 |
16.85 |
16.80 |
16.80 |
unch |
33 |
2,809 |
+18 |
Oct15 |
150202 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
64 |
2,465 |
+18 |
Nov15 |
150202 |
16.75 |
16.77 |
16.71 |
16.71 |
-0.04 |
82 |
2,347 |
+9 |
Dec15 |
150202 |
16.55 |
16.57 |
16.50 |
16.50 |
-0.05 |
73 |
2,166 |
-15 |
Jan16 |
150202 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
4 |
193 |
+4 |
Total Volume and Open Interest |
2,778 |
47,758 |
-108 |
Cocoa(ICE) |
Mar15 |
150202 |
2682 |
2694 |
2669 |
2672 |
-21 |
19,274 |
63,711 |
-2,623 |
May15 |
150202 |
2692 |
2698 |
2674 |
2677 |
-21 |
16,074 |
52,884 |
+959 |
Jul15 |
150202 |
2683 |
2693 |
2671 |
2673 |
-20 |
2,955 |
28,280 |
+33 |
Sep15 |
150202 |
2683 |
2685 |
2667 |
2669 |
-20 |
1,969 |
17,694 |
+948 |
Dec15 |
150202 |
2679 |
2682 |
2660 |
2662 |
-21 |
2,394 |
17,425 |
+1,566 |
Mar16 |
150202 |
2660 |
2661 |
2650 |
2654 |
-16 |
372 |
10,747 |
-13 |
May16 |
150202 |
2658 |
2658 |
2655 |
2655 |
-12 |
92 |
1,618 |
+68 |
Total Volume and Open Interest |
43,133 |
192,421 |
+939 |
Coffee "C"(ICE) |
Mar15 |
150202 |
162.40 |
163.65 |
159.70 |
162.45 |
+0.55 |
19,816 |
72,419 |
-1,367 |
May15 |
150202 |
164.75 |
166.30 |
162.50 |
165.25 |
+0.60 |
10,151 |
37,789 |
-377 |
Jul15 |
150202 |
167.85 |
168.70 |
165.40 |
167.85 |
+0.50 |
7,487 |
24,192 |
+886 |
Sep15 |
150202 |
170.60 |
171.20 |
167.80 |
170.40 |
+0.55 |
3,696 |
16,428 |
+184 |
Dec15 |
150202 |
174.50 |
174.50 |
171.50 |
173.60 |
+0.45 |
1,011 |
10,692 |
+70 |
Mar16 |
150202 |
176.50 |
176.55 |
174.25 |
175.85 |
+0.45 |
250 |
2,137 |
+45 |
Total Volume and Open Interest |
42,880 |
171,493 |
-419 |
Orange Juice(ICE) |
Mar15 |
150202 |
139.50 |
142.60 |
139.00 |
139.60 |
-0.40 |
1,403 |
8,619 |
-279 |
May15 |
150202 |
138.55 |
141.00 |
138.05 |
138.80 |
-0.80 |
589 |
2,111 |
+400 |
Jul15 |
150202 |
139.00 |
139.70 |
138.45 |
138.70 |
-1.25 |
60 |
558 |
+48 |
Sep15 |
150202 |
139.45 |
139.45 |
139.45 |
139.45 |
-1.25 |
19 |
205 |
+8 |
Nov15 |
150202 |
139.60 |
139.60 |
139.60 |
139.60 |
-1.25 |
1 |
28 |
+0 |
Jan16 |
150202 |
141.35 |
141.35 |
141.35 |
141.35 |
-1.25 |
0 |
12 |
+0 |
Total Volume and Open Interest |
2,072 |
11,533 |
+177 |
Sugar #11(ICE) |
Mar15 |
150202 |
14.79 |
14.80 |
14.10 |
14.22 |
-0.57 |
72,811 |
355,357 |
-10,816 |
May15 |
150202 |
15.04 |
15.04 |
14.37 |
14.49 |
-0.55 |
43,143 |
190,020 |
+10,031 |
Jul15 |
150202 |
15.33 |
15.33 |
14.67 |
14.80 |
-0.53 |
21,387 |
116,425 |
-1,864 |
Oct15 |
150202 |
15.80 |
15.80 |
15.17 |
15.30 |
-0.50 |
13,559 |
75,586 |
+476 |
Mar16 |
150202 |
16.64 |
16.64 |
16.06 |
16.18 |
-0.48 |
7,832 |
52,536 |
+3,661 |
May16 |
150202 |
16.66 |
16.66 |
16.12 |
16.25 |
-0.42 |
369 |
7,654 |
-36 |
Jul16 |
150202 |
16.59 |
16.59 |
16.10 |
16.23 |
-0.36 |
255 |
11,337 |
+109 |
Oct16 |
150202 |
16.65 |
16.68 |
16.30 |
16.40 |
-0.29 |
55 |
10,103 |
-10 |
Total Volume and Open Interest |
159,470 |
828,521 |
+1,575 |
London Cocoa(LCE) |
Mar15 |
150202 |
1903 |
1907 |
1891 |
1893 |
-12 |
9,191 |
73,082 |
-2,554 |
May15 |
150202 |
1881 |
1881 |
1866 |
1868 |
-13 |
6,312 |
56,197 |
+1,319 |
Jul15 |
150202 |
1869 |
1872 |
1859 |
1860 |
-13 |
3,190 |
26,820 |
-870 |
Sep15 |
150202 |
1860 |
1860 |
1846 |
1848 |
-12 |
1,840 |
32,686 |
+302 |
Dec15 |
150202 |
1842 |
1842 |
1829 |
1829 |
-13 |
1,369 |
19,987 |
+89 |
Mar16 |
150202 |
1824 |
1824 |
1814 |
1814 |
-10 |
873 |
20,541 |
-404 |
May16 |
150202 |
1810 |
1810 |
1807 |
1807 |
-12 |
142 |
966 |
+138 |
Total Volume and Open Interest |
22,921 |
230,337 |
-1,978 |
London Sugar(LCE) |
Mar15 |
150202 |
383.00 |
384.00 |
369.80 |
371.80 |
-11.60 |
4,840 |
34,420 |
-322 |
May15 |
150202 |
394.60 |
394.60 |
380.30 |
382.00 |
-12.60 |
2,458 |
25,464 |
+737 |
Aug15 |
150202 |
402.30 |
402.70 |
390.40 |
391.50 |
-12.20 |
560 |
11,721 |
+147 |
Oct15 |
150202 |
411.40 |
412.50 |
400.10 |
401.20 |
-11.80 |
108 |
3,796 |
+46 |
Dec15 |
150202 |
419.50 |
419.60 |
411.00 |
411.60 |
-10.20 |
53 |
1,483 |
+4 |
Total Volume and Open Interest |
8,063 |
80,287 |
+625 |
Cotton(ICE) |
Mar15 |
150202 |
59.10 |
60.08 |
58.88 |
59.89 |
+0.53 |
18,048 |
124,561 |
-4,690 |
May15 |
150202 |
60.03 |
60.53 |
59.59 |
60.27 |
+0.25 |
9,569 |
48,716 |
+1,326 |
Jul15 |
150202 |
60.81 |
61.31 |
60.46 |
60.97 |
+0.12 |
3,879 |
20,739 |
+1,493 |
Oct15 |
150202 |
61.92 |
61.92 |
61.92 |
61.92 |
+0.12 |
1 |
5 |
+0 |
Dec15 |
150202 |
62.49 |
63.05 |
62.35 |
62.67 |
-0.12 |
918 |
19,183 |
+315 |
Mar16 |
150202 |
63.06 |
63.64 |
62.83 |
63.64 |
+0.35 |
81 |
1,232 |
+71 |
Total Volume and Open Interest |
32,540 |
214,775 |
-1,468 |
Lumber(CME) |
Mar15 |
150202 |
322.1 |
323.8 |
311.8 |
312.2 |
-9.6 |
1,059 |
4,024 |
-307 |
May15 |
150202 |
321.8 |
323.1 |
312.0 |
314.4 |
-7.6 |
583 |
1,599 |
+413 |
Jul15 |
150202 |
324.5 |
324.5 |
314.2 |
315.0 |
-9.2 |
4 |
24 |
+0 |
Sep15 |
150202 |
315.0 |
324.5 |
314.2 |
315.0 |
-9.2 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,646 |
5,651 |
+106 |
Crude Oil(NYM) |
Mar15 |
150202 |
47.59 |
50.56 |
46.67 |
49.57 |
+1.33 |
300,732 |
485,159 |
+1,196 |
Apr15 |
150202 |
48.62 |
51.29 |
47.47 |
50.45 |
+1.46 |
70,852 |
169,218 |
+7,717 |
May15 |
150202 |
49.65 |
52.35 |
48.55 |
51.55 |
+1.48 |
38,595 |
82,457 |
+1,604 |
Jun15 |
150202 |
50.66 |
53.56 |
49.72 |
52.72 |
+1.50 |
56,283 |
168,710 |
+579 |
Jul15 |
150202 |
51.87 |
54.64 |
50.96 |
53.89 |
+1.52 |
17,316 |
58,104 |
-926 |
Aug15 |
150202 |
52.56 |
55.70 |
52.27 |
54.99 |
+1.55 |
12,764 |
44,512 |
+308 |
Sep15 |
150202 |
53.50 |
56.50 |
53.27 |
55.94 |
+1.54 |
19,260 |
70,216 |
+352 |
Oct15 |
150202 |
54.35 |
56.92 |
54.08 |
56.74 |
+1.49 |
7,056 |
42,691 |
+401 |
Nov15 |
150202 |
55.09 |
57.66 |
55.09 |
57.47 |
+1.44 |
5,182 |
36,135 |
+1,418 |
Dec15 |
150202 |
56.16 |
58.94 |
55.51 |
58.16 |
+1.37 |
53,292 |
201,434 |
+2,456 |
Jan16 |
150202 |
56.64 |
58.78 |
56.25 |
58.73 |
+1.32 |
2,981 |
40,064 |
+371 |
Feb16 |
150202 |
58.27 |
59.26 |
57.82 |
59.26 |
+1.26 |
1,638 |
15,643 |
-136 |
Mar16 |
150202 |
57.49 |
59.78 |
57.49 |
59.77 |
+1.21 |
1,720 |
22,850 |
+473 |
Apr16 |
150202 |
59.50 |
60.25 |
59.50 |
60.25 |
+1.16 |
90 |
8,071 |
+5 |
May16 |
150202 |
60.25 |
60.69 |
60.25 |
60.69 |
+1.10 |
147 |
8,728 |
+4 |
Jun16 |
150202 |
58.96 |
61.32 |
58.96 |
61.14 |
+1.04 |
6,809 |
47,138 |
+576 |
Total Volume and Open Interest |
611,806 |
1,700,823 |
+17,870 |
e-miNY Crude Oil(NYM) |
Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
Mar15 |
150202 |
47.575 |
50.500 |
46.675 |
49.575 |
+1.325 |
11,326 |
4,595 |
-382 |
Apr15 |
150202 |
48.500 |
51.050 |
47.425 |
50.450 |
+1.450 |
583 |
1,331 |
-157 |
May15 |
150202 |
49.550 |
51.900 |
48.700 |
51.550 |
+1.475 |
200 |
218 |
-11 |
Jun15 |
150202 |
50.450 |
52.900 |
49.800 |
52.725 |
+1.500 |
164 |
159 |
+15 |
Jul15 |
150202 |
53.250 |
54.100 |
52.450 |
53.900 |
+1.525 |
67 |
74 |
+12 |
Aug15 |
150202 |
54.000 |
55.000 |
53.700 |
55.000 |
+1.550 |
37 |
85 |
+0 |
Sep15 |
150202 |
54.675 |
55.950 |
54.675 |
55.950 |
+1.550 |
36 |
93 |
-10 |
Oct15 |
150202 |
56.600 |
56.750 |
55.500 |
56.750 |
+1.500 |
22 |
12 |
-6 |
Nov15 |
150202 |
57.475 |
57.475 |
57.475 |
57.475 |
+1.450 |
16 |
22 |
+4 |
Total Volume and Open Interest |
12,472 |
6,790 |
-524 |
NY Harbor ULSD(NYM) |
Mar15 |
150202 |
169.07 |
177.70 |
167.33 |
175.75 |
+5.67 |
65,620 |
131,207 |
+668 |
Apr15 |
150202 |
167.69 |
175.06 |
165.17 |
173.45 |
+5.40 |
24,334 |
58,166 |
-437 |
May15 |
150202 |
166.29 |
174.62 |
165.77 |
173.46 |
+5.27 |
11,015 |
30,612 |
+995 |
Jun15 |
150202 |
167.38 |
176.06 |
166.35 |
174.43 |
+5.13 |
9,794 |
38,581 |
-70 |
Jul15 |
150202 |
169.36 |
176.97 |
168.27 |
176.24 |
+4.95 |
2,837 |
16,534 |
+336 |
Aug15 |
150202 |
171.32 |
179.08 |
170.35 |
178.21 |
+4.75 |
1,150 |
9,057 |
+108 |
Sep15 |
150202 |
173.72 |
180.80 |
173.72 |
180.40 |
+4.68 |
1,677 |
12,333 |
+249 |
Oct15 |
150202 |
175.61 |
183.07 |
175.61 |
182.60 |
+4.68 |
805 |
13,890 |
+145 |
Nov15 |
150202 |
183.27 |
184.82 |
179.81 |
184.44 |
+4.67 |
485 |
8,864 |
+23 |
Dec15 |
150202 |
179.99 |
186.77 |
177.85 |
186.13 |
+4.66 |
3,303 |
34,458 |
-55 |
Jan16 |
150202 |
184.90 |
188.10 |
182.00 |
187.81 |
+4.67 |
410 |
5,046 |
+71 |
Feb16 |
150202 |
185.34 |
188.86 |
183.50 |
188.71 |
+4.65 |
388 |
3,165 |
+85 |
Mar16 |
150202 |
184.54 |
189.21 |
183.55 |
188.88 |
+4.64 |
243 |
3,912 |
+112 |
Apr16 |
150202 |
185.10 |
188.48 |
184.48 |
188.48 |
+4.62 |
208 |
2,161 |
+37 |
Total Volume and Open Interest |
152,944 |
388,259 |
-7,356 |
RBOB Gasoline(NYM) |
Mar15 |
150202 |
147.30 |
156.80 |
145.01 |
154.46 |
+6.58 |
47,061 |
130,766 |
+258 |
Apr15 |
150202 |
169.43 |
177.41 |
166.26 |
175.69 |
+5.84 |
25,845 |
55,693 |
+2,337 |
May15 |
150202 |
170.66 |
178.25 |
167.71 |
176.82 |
+5.40 |
18,913 |
42,563 |
+1,992 |
Jun15 |
150202 |
169.19 |
178.39 |
168.45 |
176.74 |
+5.09 |
14,023 |
40,592 |
+890 |
Jul15 |
150202 |
167.99 |
176.89 |
167.72 |
176.15 |
+4.95 |
5,919 |
12,915 |
+40 |
Aug15 |
150202 |
167.24 |
175.48 |
166.95 |
174.95 |
+4.90 |
3,571 |
10,140 |
+653 |
Sep15 |
150202 |
165.15 |
172.98 |
165.15 |
172.92 |
+4.87 |
4,496 |
20,240 |
-261 |
Oct15 |
150202 |
152.50 |
161.47 |
152.31 |
160.81 |
+4.70 |
2,601 |
12,525 |
-387 |
Nov15 |
150202 |
157.38 |
158.83 |
153.56 |
158.78 |
+4.67 |
935 |
6,305 |
+171 |
Dec15 |
150202 |
149.73 |
158.87 |
149.45 |
158.03 |
+4.67 |
2,413 |
30,603 |
-376 |
Total Volume and Open Interest |
145,665 |
376,432 |
-885 |
e-miNY RBOB Gasoline(NYM) |
Mar15 |
150202 |
154.50 |
154.50 |
154.50 |
154.50 |
+6.60 |
|
|
|
Apr15 |
150202 |
174.50 |
175.70 |
174.50 |
175.70 |
+5.80 |
|
|
|
May15 |
150202 |
176.80 |
176.82 |
176.80 |
176.80 |
+5.40 |
|
|
|
Jun15 |
150202 |
176.70 |
176.74 |
176.70 |
176.70 |
+5.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar15 |
150202 |
2.664 |
2.707 |
2.608 |
2.680 |
-0.011 |
171,781 |
315,059 |
+8,722 |
Apr15 |
150202 |
2.649 |
2.697 |
2.611 |
2.681 |
-0.006 |
72,378 |
140,655 |
-2 |
May15 |
150202 |
2.681 |
2.724 |
2.640 |
2.707 |
-0.007 |
35,874 |
99,320 |
+2,672 |
Jun15 |
150202 |
2.726 |
2.764 |
2.685 |
2.749 |
-0.006 |
17,723 |
48,844 |
+1,225 |
Jul15 |
150202 |
2.786 |
2.816 |
2.742 |
2.805 |
-0.006 |
16,231 |
43,193 |
+1,684 |
Aug15 |
150202 |
2.803 |
2.821 |
2.754 |
2.816 |
-0.007 |
7,404 |
32,496 |
+965 |
Sep15 |
150202 |
2.791 |
2.813 |
2.742 |
2.808 |
-0.004 |
9,410 |
43,515 |
-48 |
Oct15 |
150202 |
2.834 |
2.849 |
2.774 |
2.842 |
-0.003 |
26,289 |
69,093 |
-993 |
Nov15 |
150202 |
2.957 |
2.957 |
2.894 |
2.952 |
-0.011 |
3,801 |
30,795 |
+111 |
Dec15 |
150202 |
3.137 |
3.163 |
3.086 |
3.141 |
-0.013 |
3,347 |
34,700 |
+840 |
Jan16 |
150202 |
3.275 |
3.284 |
3.228 |
3.278 |
-0.009 |
9,494 |
41,062 |
-1,353 |
Feb16 |
150202 |
3.270 |
3.278 |
3.235 |
3.277 |
-0.008 |
557 |
10,439 |
+133 |
Mar16 |
150202 |
3.234 |
3.242 |
3.197 |
3.242 |
-0.008 |
2,133 |
15,818 |
+269 |
Apr16 |
150202 |
3.128 |
3.128 |
3.092 |
3.116 |
-0.019 |
2,225 |
12,942 |
+117 |
May16 |
150202 |
3.108 |
3.127 |
3.108 |
3.126 |
-0.020 |
1,334 |
5,230 |
+663 |
Jun16 |
150202 |
3.161 |
3.174 |
3.155 |
3.169 |
-0.020 |
1,533 |
6,184 |
+1,096 |
Total Volume and Open Interest |
384,298 |
1,010,048 |
+16,617 |
Brent Crude Oil(ICE) |
Mar15 |
150202 |
52.68 |
55.62 |
51.41 |
54.75 |
+1.76 |
236,631 |
306,467 |
-15,717 |
Apr15 |
150202 |
53.95 |
56.43 |
52.35 |
55.74 |
+1.79 |
133,674 |
264,296 |
+15,420 |
May15 |
150202 |
54.47 |
57.32 |
53.40 |
56.80 |
+1.80 |
56,188 |
161,282 |
+7,154 |
Jun15 |
150202 |
55.00 |
58.34 |
54.42 |
57.83 |
+1.78 |
71,964 |
198,980 |
+1,903 |
Jul15 |
150202 |
56.43 |
59.33 |
55.45 |
58.83 |
+1.75 |
19,862 |
85,722 |
+623 |
Aug15 |
150202 |
56.50 |
60.26 |
56.42 |
59.78 |
+1.72 |
15,466 |
59,349 |
+1,451 |
Sep15 |
150202 |
58.05 |
61.08 |
57.28 |
60.65 |
+1.72 |
17,801 |
66,046 |
+2,530 |
Oct15 |
150202 |
58.85 |
61.82 |
58.06 |
61.44 |
+1.72 |
10,887 |
47,061 |
+2,456 |
Nov15 |
150202 |
59.61 |
62.32 |
58.88 |
62.20 |
+1.71 |
7,949 |
34,745 |
+1,814 |
Dec15 |
150202 |
60.84 |
63.22 |
59.52 |
62.92 |
+1.70 |
57,272 |
181,016 |
-2,051 |
Jan16 |
150202 |
62.00 |
63.64 |
61.44 |
63.55 |
+1.68 |
4,227 |
46,250 |
+365 |
Feb16 |
150202 |
62.51 |
64.10 |
62.51 |
64.09 |
+1.65 |
3,835 |
24,749 |
+942 |
Mar16 |
150202 |
64.55 |
64.60 |
64.55 |
64.60 |
+1.63 |
5,456 |
29,555 |
+1,974 |
Apr16 |
150202 |
65.10 |
65.14 |
65.10 |
65.14 |
+1.60 |
2,115 |
23,245 |
+178 |
Total Volume and Open Interest |
675,437 |
1,808,091 |
+19,485 |
Gas Oil(ICE) |
Feb15 |
150202 |
499.75 |
527.75 |
494.00 |
512.25 |
+34.00 |
31,265 |
63,360 |
-5,312 |
Mar15 |
150202 |
498.75 |
526.25 |
494.00 |
510.75 |
+33.75 |
70,419 |
133,202 |
+2,835 |
Apr15 |
150202 |
494.75 |
526.25 |
494.75 |
511.50 |
+33.75 |
32,804 |
87,346 |
+5,271 |
May15 |
150202 |
500.00 |
528.25 |
498.00 |
514.25 |
+33.25 |
14,415 |
33,074 |
+1,554 |
Jun15 |
150202 |
507.25 |
531.50 |
501.50 |
518.00 |
+32.75 |
20,153 |
57,743 |
-97 |
Jul15 |
150202 |
512.50 |
536.50 |
508.00 |
524.00 |
+32.50 |
2,764 |
16,968 |
+349 |
Aug15 |
150202 |
519.00 |
542.75 |
515.00 |
530.25 |
+32.25 |
1,702 |
16,081 |
+423 |
Sep15 |
150202 |
525.25 |
548.50 |
520.25 |
536.00 |
+31.50 |
2,870 |
15,809 |
+71 |
Oct15 |
150202 |
528.75 |
554.75 |
527.00 |
542.25 |
+31.25 |
2,201 |
15,878 |
+398 |
Nov15 |
150202 |
533.25 |
559.00 |
531.50 |
546.50 |
+30.75 |
1,015 |
12,051 |
+16 |
Total Volume and Open Interest |
202,451 |
597,894 |
+9,893 |
Ethanol(CBOT) |
Feb15 |
150202 |
1.390 |
1.390 |
1.388 |
1.390 |
+0.023 |
69 |
236 |
-45 |
Mar15 |
150202 |
1.386 |
1.414 |
1.386 |
1.404 |
+0.018 |
225 |
1,960 |
-14 |
Apr15 |
150202 |
1.402 |
1.432 |
1.402 |
1.420 |
+0.018 |
113 |
1,117 |
+9 |
May15 |
150202 |
1.435 |
1.435 |
1.435 |
1.435 |
+0.018 |
117 |
597 |
+24 |
Jun15 |
150202 |
1.441 |
1.441 |
1.433 |
1.435 |
+0.008 |
85 |
1,263 |
+47 |
Jul15 |
150202 |
1.437 |
1.437 |
1.436 |
1.436 |
+0.003 |
50 |
489 |
+13 |
Aug15 |
150202 |
1.445 |
1.445 |
1.433 |
1.433 |
+0.003 |
17 |
431 |
+7 |
Sep15 |
150202 |
1.439 |
1.440 |
1.430 |
1.430 |
+0.003 |
5 |
223 |
+0 |
Total Volume and Open Interest |
683 |
6,667 |
+41 |
WTI Crude Oil(ICE) |
Mar15 |
150202 |
47.92 |
50.11 |
46.70 |
49.57 |
+1.33 |
54,539 |
94,874 |
-2,959 |
Apr15 |
150202 |
48.78 |
50.94 |
47.52 |
50.45 |
+1.46 |
26,150 |
56,163 |
+1,425 |
May15 |
150202 |
49.82 |
52.00 |
48.58 |
51.55 |
+1.48 |
12,397 |
26,669 |
+2,121 |
Jun15 |
150202 |
50.93 |
53.13 |
49.87 |
52.72 |
+1.50 |
15,566 |
61,048 |
+94 |
Jul15 |
150202 |
51.07 |
54.19 |
51.07 |
53.89 |
+1.52 |
4,299 |
13,333 |
-388 |
Aug15 |
150202 |
52.16 |
55.36 |
52.16 |
54.99 |
+1.55 |
1,865 |
7,228 |
-121 |
Sep15 |
150202 |
53.14 |
56.28 |
53.14 |
55.94 |
+1.54 |
2,952 |
20,024 |
+420 |
Oct15 |
150202 |
54.04 |
56.95 |
54.04 |
56.74 |
+1.49 |
1,062 |
3,713 |
-88 |
Nov15 |
150202 |
54.86 |
57.52 |
54.86 |
57.47 |
+1.44 |
905 |
7,548 |
+19 |
Dec15 |
150202 |
55.65 |
58.56 |
55.50 |
58.16 |
+1.37 |
14,391 |
81,453 |
+1,167 |
Jan16 |
150202 |
58.73 |
58.73 |
58.73 |
58.73 |
+1.32 |
97 |
7,331 |
-1 |
Feb16 |
150202 |
59.26 |
59.26 |
59.26 |
59.26 |
+1.26 |
24 |
915 |
-3 |
Mar16 |
150202 |
59.77 |
59.77 |
59.77 |
59.77 |
+1.21 |
72 |
2,614 |
-6 |
Apr16 |
150202 |
60.25 |
60.25 |
60.25 |
60.25 |
+1.16 |
14 |
2,725 |
-2 |
May16 |
150202 |
60.69 |
60.69 |
60.69 |
60.69 |
+1.10 |
17 |
2,340 |
+5 |
Jun16 |
150202 |
59.71 |
61.19 |
59.33 |
61.14 |
+1.04 |
1,511 |
15,007 |
+593 |
Total Volume and Open Interest |
138,063 |
464,122 |
+2,952 |
US Dollar Index(ICE) |
Mar15 |
150202 |
94.905 |
95.100 |
94.615 |
94.735 |
-0.262 |
48,156 |
122,456 |
+2,046 |
Jun15 |
150202 |
95.610 |
95.775 |
95.275 |
95.393 |
-0.262 |
784 |
5,698 |
+352 |
Sep15 |
150202 |
96.410 |
96.410 |
95.800 |
95.927 |
-0.263 |
48 |
1,002 |
+2 |
Total Volume and Open Interest |
49,008 |
129,371 |
+2,418 |
Australian Dollar(CME) |
Mar15 |
150202 |
77.46 |
78.10 |
77.45 |
77.85 |
+0.23 |
110,936 |
133,257 |
+4,395 |
Jun15 |
150202 |
77.17 |
77.55 |
77.05 |
77.42 |
+0.24 |
126 |
962 |
+14 |
Sep15 |
150202 |
76.40 |
77.02 |
76.40 |
77.02 |
+0.24 |
1 |
34 |
+0 |
Total Volume and Open Interest |
111,065 |
134,277 |
+4,410 |
British Pound(CME) |
Mar15 |
150202 |
150.81 |
150.86 |
150.00 |
150.32 |
-0.21 |
88,774 |
187,174 |
+4,501 |
Jun15 |
150202 |
150.64 |
150.70 |
149.95 |
150.23 |
-0.21 |
52 |
1,045 |
+26 |
Sep15 |
150202 |
150.15 |
150.15 |
150.15 |
150.15 |
-0.21 |
0 |
31 |
+0 |
Total Volume and Open Interest |
88,826 |
188,292 |
+4,527 |
Canadian Dollar(CME) |
Mar15 |
150202 |
78.75 |
79.59 |
78.25 |
79.41 |
+0.60 |
69,958 |
101,019 |
+685 |
Jun15 |
150202 |
78.73 |
79.50 |
78.30 |
79.34 |
+0.60 |
351 |
9,123 |
+78 |
Sep15 |
150202 |
78.33 |
79.46 |
78.33 |
79.29 |
+0.60 |
80 |
1,802 |
-19 |
Dec15 |
150202 |
78.21 |
79.42 |
78.21 |
79.25 |
+0.59 |
17 |
771 |
+1 |
Total Volume and Open Interest |
70,414 |
112,796 |
+749 |
Japanese Yen(CME) |
Mar15 |
150202 |
85.39 |
85.49 |
84.86 |
85.34 |
+0.20 |
174,276 |
205,323 |
+5,580 |
Jun15 |
150202 |
85.45 |
85.55 |
85.01 |
85.44 |
+0.20 |
539 |
3,707 |
+37 |
Sep15 |
150202 |
85.57 |
85.57 |
85.57 |
85.57 |
+0.20 |
0 |
61 |
+0 |
Total Volume and Open Interest |
174,821 |
209,201 |
+5,623 |
Swiss Franc(CME) |
Mar15 |
150202 |
108.62 |
108.92 |
107.22 |
108.00 |
-1.28 |
17,563 |
36,777 |
-2,749 |
Jun15 |
150202 |
108.89 |
108.98 |
108.05 |
108.46 |
-1.25 |
45 |
1,818 |
+17 |
Sep15 |
150202 |
109.05 |
109.05 |
108.66 |
108.94 |
-1.24 |
24 |
360 |
+9 |
Total Volume and Open Interest |
17,632 |
39,030 |
-2,723 |
EuroFX(CME) |
Mar15 |
150202 |
113.14 |
113.67 |
112.96 |
113.50 |
+0.54 |
209,566 |
444,851 |
+2,331 |
Jun15 |
150202 |
113.18 |
113.76 |
113.11 |
113.61 |
+0.54 |
1,243 |
6,758 |
+147 |
Sep15 |
150202 |
113.50 |
113.80 |
113.38 |
113.77 |
+0.54 |
172 |
882 |
-11 |
Total Volume and Open Interest |
210,988 |
452,702 |
+2,461 |
Mexican Peso(CME) |
Feb15 |
150202 |
671.25 |
671.25 |
671.25 |
671.25 |
+3.00 |
|
|
|
Mar15 |
150202 |
667.25 |
671.62 |
665.62 |
670.00 |
+3.12 |
51,849 |
135,563 |
+3,058 |
Total Volume and Open Interest |
54,477 |
157,543 |
+5,448 |
Brazilian Real(CME) |
Mar15 |
150202 |
371.75 |
372.10 |
363.95 |
366.55 |
-3.65 |
1,149 |
14,327 |
+280 |
Apr15 |
150202 |
363.90 |
367.20 |
362.00 |
363.30 |
-3.55 |
|
|
|
May15 |
150202 |
360.70 |
360.70 |
360.40 |
360.40 |
-3.45 |
|
|
|
Jun15 |
150202 |
357.50 |
360.80 |
356.05 |
357.35 |
-3.40 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,303 |
32,418 |
-168 |
30-Year T-Bonds(CBOT) |
Mar15 |
150202 |
151~190 |
151~230 |
150~160 |
150~270 |
-0~140 |
357,935 |
760,064 |
-13,348 |
Jun15 |
150202 |
171~010 |
171~040 |
169~170 |
170~010 |
-0~220 |
823 |
4,758 |
+346 |
Sep15 |
150202 |
168~170 |
169~070 |
168~170 |
168~170 |
-0~220 |
|
|
|
Total Volume and Open Interest |
358,758 |
764,822 |
-13,002 |
10-Year T-Notes(CBOT) |
Mar15 |
150202 |
131~015 |
131~035 |
130~180 |
130~295 |
+0~015 |
1,282,574 |
2,677,880 |
-5,653 |
Jun15 |
150202 |
130~190 |
130~190 |
130~020 |
130~125 |
+0~010 |
6,365 |
27,717 |
+2,660 |
Sep15 |
150202 |
129~310 |
129~310 |
129~300 |
129~310 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,288,939 |
2,705,601 |
-2,993 |
5-Year T-Notes(CBOT) |
Mar15 |
150202 |
121~150 |
121~162 |
121~060 |
121~112 |
+0~002 |
657,231 |
1,835,406 |
-8,295 |
Jun15 |
150202 |
120~266 |
120~270 |
120~202 |
120~242 |
+0~002 |
607 |
2,534 |
+187 |
Sep15 |
150202 |
120~242 |
120~242 |
120~240 |
120~242 |
+0~002 |
|
|
|
Total Volume and Open Interest |
657,838 |
1,837,940 |
-8,108 |
2 Year T-Notes(CBOT) |
Mar15 |
150202 |
109~290 |
109~294 |
109~274 |
109~284 |
+0~002 |
253,869 |
1,307,132 |
-10,201 |
Jun15 |
150202 |
109~176 |
109~186 |
109~170 |
109~176 |
+0~002 |
14,243 |
26,660 |
+6,622 |
Sep15 |
150202 |
109~176 |
109~176 |
109~174 |
109~176 |
+0~002 |
|
|
|
Total Volume and Open Interest |
268,112 |
1,333,792 |
-3,579 |
Eurodollars(CME) |
Mar15 |
150202 |
99.725 |
99.730 |
99.715 |
99.730 |
unch |
91,668 |
1,138,772 |
-1,824 |
Jun15 |
150202 |
99.640 |
99.640 |
99.625 |
99.640 |
unch |
210,663 |
1,180,100 |
-16,953 |
Sep15 |
150202 |
99.510 |
99.520 |
99.495 |
99.510 |
+0.005 |
207,785 |
1,017,610 |
+18,967 |
Dec15 |
150202 |
99.345 |
99.360 |
99.320 |
99.345 |
+0.010 |
242,234 |
1,119,592 |
-3,776 |
Mar16 |
150202 |
99.175 |
99.190 |
99.140 |
99.170 |
+0.010 |
206,014 |
869,060 |
+1,798 |
Jun16 |
150202 |
99.000 |
99.015 |
98.960 |
98.990 |
+0.010 |
170,892 |
711,905 |
-8,293 |
Sep16 |
150202 |
98.835 |
98.850 |
98.780 |
98.815 |
+0.005 |
154,673 |
654,086 |
-9,868 |
Dec16 |
150202 |
98.680 |
98.695 |
98.625 |
98.660 |
+0.005 |
204,169 |
944,453 |
+6,088 |
Mar17 |
150202 |
98.560 |
98.575 |
98.495 |
98.535 |
+0.005 |
143,257 |
504,997 |
+5,568 |
Jun17 |
150202 |
98.445 |
98.455 |
98.380 |
98.420 |
+0.010 |
111,256 |
450,872 |
-5,608 |
Sep17 |
150202 |
98.345 |
98.360 |
98.280 |
98.325 |
+0.010 |
120,423 |
393,292 |
-221 |
Dec17 |
150202 |
98.255 |
98.265 |
98.185 |
98.235 |
+0.015 |
116,721 |
533,930 |
-7,833 |
Mar18 |
150202 |
98.180 |
98.195 |
98.115 |
98.165 |
+0.015 |
69,135 |
336,208 |
+10,092 |
Jun18 |
150202 |
98.115 |
98.125 |
98.040 |
98.095 |
+0.015 |
55,609 |
216,865 |
-3,178 |
Sep18 |
150202 |
98.055 |
98.055 |
97.980 |
98.035 |
+0.015 |
41,852 |
157,576 |
+1,245 |
Dec18 |
150202 |
97.990 |
97.990 |
97.910 |
97.975 |
+0.020 |
37,951 |
235,512 |
-2,226 |
Mar19 |
150202 |
97.935 |
97.945 |
97.860 |
97.925 |
+0.020 |
32,536 |
124,269 |
-3,071 |
Jun19 |
150202 |
97.885 |
97.890 |
97.810 |
97.875 |
+0.020 |
23,785 |
110,000 |
+2,036 |
Total Volume and Open Interest |
2,305,956 |
11,017,490 |
-10,290 |
Ultra T-Bond(CBOT) |
Mar15 |
150202 |
179~23 |
179~23 |
177~26 |
178~29 |
-0~01 |
97,380 |
508,556 |
+3,831 |
Jun15 |
150202 |
178~22 |
178~22 |
177~23 |
178~09 |
-0~01 |
269 |
1,502 |
+250 |
Sep15 |
150202 |
177~24 |
177~25 |
177~24 |
177~24 |
-0~01 |
|
|
|
Total Volume and Open Interest |
97,649 |
510,058 |
+4,081 |
30 Day Federal Funds(CBOT) |
Feb15 |
150202 |
99.875 |
99.878 |
99.875 |
99.875 |
unch |
1,447 |
67,172 |
-99 |
Mar15 |
150202 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
414 |
80,669 |
-414 |
Apr15 |
150202 |
99.865 |
99.875 |
99.865 |
99.870 |
+0.005 |
352 |
74,525 |
-11 |
May15 |
150202 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
7,263 |
96,311 |
-3,667 |
Jun15 |
150202 |
99.840 |
99.845 |
99.835 |
99.835 |
unch |
1,428 |
59,541 |
+21 |
Jul15 |
150202 |
99.805 |
99.805 |
99.795 |
99.800 |
unch |
3,601 |
90,838 |
+1,175 |
Total Volume and Open Interest |
34,220 |
737,591 |
-2,761 |
3-Mth Euro-Yen(CME) |
Mar15 |
150202 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150202 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150202 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
|
|
|
Dec15 |
150202 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150202 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun16 |
150202 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Sep16 |
150202 |
99.455 |
99.455 |
99.455 |
99.455 |
unch |
|
|
|
Dec16 |
150202 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar17 |
150202 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun17 |
150202 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150202 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150202 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150202 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
33 |
+0 |
Mar16 |
150202 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
|
|
|
Jun16 |
150202 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep16 |
150202 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Dec16 |
150202 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
150202 |
148.23 |
148.29 |
147.92 |
148.04 |
-0.12 |
3,349 |
18,339 |
+424 |
Jun15 |
150202 |
147.94 |
147.94 |
147.94 |
147.94 |
-0.12 |
0 |
11 |
+0 |
Sep15 |
150202 |
147.37 |
147.37 |
147.37 |
147.37 |
-0.12 |
|
|
|
Total Volume and Open Interest |
3,349 |
18,350 |
+424 |
Euro-Bund(EUREX) |
Mar15 |
150202 |
159.37 |
159.50 |
159.16 |
159.35 |
-0.04 |
578,317 |
1,133,309 |
+717 |
Jun15 |
150202 |
157.15 |
157.25 |
157.04 |
157.13 |
-0.04 |
603 |
10,749 |
+585 |
Sep15 |
150202 |
156.57 |
156.65 |
156.57 |
156.65 |
-0.04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
578,920 |
1,144,063 |
+1,302 |
Euro-Bobl(EUREX) |
Mar15 |
150202 |
130.84 |
130.95 |
130.82 |
130.91 |
+0.02 |
460,535 |
927,911 |
+9,002 |
Jun15 |
150202 |
129.05 |
129.09 |
129.03 |
129.09 |
+0.02 |
626 |
4,797 |
+604 |
Sep15 |
150202 |
130.61 |
130.61 |
130.61 |
130.61 |
+0.02 |
|
|
|
Total Volume and Open Interest |
461,161 |
932,708 |
+9,606 |
3-Mth Euribor(EUREX) |
Mar15 |
150202 |
99.935 |
99.940 |
99.935 |
99.940 |
+0.005 |
20 |
3,475 |
-20 |
Jun15 |
150202 |
99.950 |
99.950 |
99.950 |
99.950 |
+0.005 |
14 |
2,948 |
-14 |
Sep15 |
150202 |
99.960 |
99.960 |
99.960 |
99.960 |
+0.005 |
45 |
10,225 |
-27 |
Total Volume and Open Interest |
360 |
58,823 |
-22 |
Long Gilt(LIFFE) |
Mar15 |
150202 |
123~25 |
123~29 |
123~08 |
123~14 |
-0~13 |
186,322 |
422,892 |
+4,175 |
Jun15 |
150202 |
122~21 |
122~21 |
122~21 |
122~21 |
-0~13 |
|
|
|
Total Volume and Open Interest |
186,322 |
422,892 |
+4,175 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150202 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.01 |
21,670 |
384,105 |
-989 |
Jun15 |
150202 |
99.39 |
99.39 |
99.37 |
99.38 |
unch |
82,719 |
448,273 |
+12,344 |
Sep15 |
150202 |
99.35 |
99.35 |
99.33 |
99.34 |
unch |
96,367 |
436,734 |
+4,400 |
Dec15 |
150202 |
99.30 |
99.30 |
99.26 |
99.27 |
-0.01 |
70,296 |
356,958 |
-3,984 |
Mar16 |
150202 |
99.23 |
99.23 |
99.18 |
99.19 |
-0.02 |
57,729 |
293,697 |
+4,990 |
Jun16 |
150202 |
99.14 |
99.14 |
99.08 |
99.10 |
-0.02 |
72,561 |
231,932 |
-1,472 |
Total Volume and Open Interest |
700,843 |
3,145,389 |
+32,903 |
3-Mth Euribor(LIFFE) |
Mar15 |
150202 |
99.935 |
99.945 |
99.930 |
99.940 |
+0.005 |
92,334 |
423,669 |
-16,843 |
Jun15 |
150202 |
99.945 |
99.950 |
99.940 |
99.950 |
+0.005 |
52,936 |
325,564 |
-6,062 |
Sep15 |
150202 |
99.945 |
99.960 |
99.940 |
99.960 |
+0.005 |
66,733 |
355,202 |
+4,850 |
Total Volume and Open Interest |
564,472 |
2,905,806 |
-27,167 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150202 |
97.61 |
97.65 |
97.57 |
97.61 |
-0.01 |
105,662 |
242,040 |
+16,449 |
Jun15 |
150202 |
97.72 |
97.78 |
97.68 |
97.72 |
-0.01 |
67,703 |
210,385 |
-19,306 |
Sep15 |
150202 |
97.79 |
97.86 |
97.75 |
97.77 |
-0.03 |
52,271 |
188,451 |
+608 |
Dec15 |
150202 |
97.83 |
97.88 |
97.78 |
97.80 |
-0.03 |
25,044 |
127,494 |
+3,830 |
Mar16 |
150202 |
97.84 |
97.89 |
97.79 |
97.81 |
-0.04 |
17,649 |
88,884 |
+4,339 |
Jun16 |
150202 |
97.83 |
97.89 |
97.78 |
97.80 |
-0.04 |
8,283 |
66,722 |
-2,586 |
Sep16 |
150202 |
97.82 |
97.89 |
97.77 |
97.78 |
-0.06 |
5,246 |
34,571 |
+690 |
Dec16 |
150202 |
97.80 |
97.87 |
97.75 |
97.77 |
-0.05 |
2,612 |
30,491 |
+281 |
Mar17 |
150202 |
97.77 |
97.77 |
97.73 |
97.74 |
-0.06 |
31 |
4,465 |
+31 |
Jun17 |
150202 |
97.70 |
97.70 |
97.70 |
97.70 |
-0.06 |
31 |
4,382 |
+0 |
Total Volume and Open Interest |
284,703 |
1,002,154 |
+4,466 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150202 |
97.60 |
97.66 |
97.57 |
97.59 |
-0.01 |
106,977 |
669,479 |
+14,739 |
Jun15 |
150202 |
97.59 |
97.59 |
97.59 |
97.59 |
-0.01 |
|
|
|
Total Volume and Open Interest |
106,977 |
669,479 |
+14,739 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150202 |
98.07 |
98.15 |
98.04 |
98.06 |
-0.02 |
257,682 |
724,450 |
+16,974 |
Jun15 |
150202 |
98.06 |
98.06 |
98.06 |
98.06 |
-0.02 |
|
|
|
Total Volume and Open Interest |
257,682 |
724,450 |
+16,974 |
Gold(CMX) |
Feb15 |
150202 |
1284.1 |
1284.1 |
1266.0 |
1276.2 |
-2.3 |
67,983 |
8,455 |
-20,035 |
Apr15 |
150202 |
1283.0 |
1283.9 |
1266.5 |
1276.9 |
-2.3 |
243,648 |
289,233 |
+5,030 |
Jun15 |
150202 |
1280.2 |
1284.5 |
1267.7 |
1277.7 |
-2.3 |
9,575 |
51,911 |
+3,388 |
Aug15 |
150202 |
1281.5 |
1281.5 |
1271.0 |
1278.5 |
-2.2 |
861 |
14,635 |
+205 |
Oct15 |
150202 |
1276.0 |
1284.2 |
1276.0 |
1279.1 |
-2.2 |
263 |
4,079 |
-208 |
Dec15 |
150202 |
1285.6 |
1286.5 |
1271.0 |
1279.8 |
-2.2 |
1,006 |
23,943 |
+23 |
Feb16 |
150202 |
1279.1 |
1282.9 |
1277.4 |
1280.6 |
-2.2 |
53 |
2,556 |
+16 |
Apr16 |
150202 |
1281.4 |
1283.7 |
1281.4 |
1281.4 |
-2.2 |
14 |
567 |
+8 |
Jun16 |
150202 |
1282.2 |
1284.5 |
1282.2 |
1282.2 |
-2.2 |
47 |
5,117 |
-10 |
Aug16 |
150202 |
1283.3 |
1285.6 |
1283.3 |
1283.3 |
-2.1 |
0 |
1 |
+0 |
Oct16 |
150202 |
1284.5 |
1286.8 |
1284.5 |
1284.5 |
-2.1 |
0 |
25 |
+0 |
Dec16 |
150202 |
1285.8 |
1288.1 |
1285.8 |
1285.8 |
-2.1 |
217 |
7,262 |
+96 |
Total Volume and Open Interest |
325,928 |
418,171 |
-11,392 |
Silver(CMX) |
Mar15 |
150202 |
1715.5 |
1734.0 |
1699.5 |
1725.1 |
+4.3 |
76,053 |
100,042 |
-868 |
May15 |
150202 |
1725.0 |
1734.0 |
1707.5 |
1729.2 |
+4.4 |
5,134 |
17,156 |
+1,875 |
Jul15 |
150202 |
1723.0 |
1734.0 |
1709.0 |
1732.2 |
+4.5 |
903 |
12,452 |
+114 |
Sep15 |
150202 |
1724.0 |
1735.0 |
1724.0 |
1734.9 |
+4.5 |
483 |
5,976 |
+177 |
Dec15 |
150202 |
1729.0 |
1739.0 |
1721.0 |
1738.5 |
+4.3 |
2,067 |
17,484 |
+346 |
Mar16 |
150202 |
1736.5 |
1742.2 |
1736.5 |
1742.2 |
+4.2 |
1 |
1,069 |
+1 |
May16 |
150202 |
1743.0 |
1744.7 |
1743.0 |
1744.7 |
+4.1 |
6 |
73 |
+1 |
Total Volume and Open Interest |
84,995 |
163,469 |
+1,429 |
Platinum(NYMEX) |
Apr15 |
150202 |
1240.5 |
1241.9 |
1223.8 |
1228.6 |
-9.6 |
17,368 |
62,653 |
-1,225 |
Jul15 |
150202 |
1240.0 |
1240.0 |
1226.6 |
1229.8 |
-9.6 |
124 |
2,262 |
-5 |
Oct15 |
150202 |
1231.2 |
1231.2 |
1231.2 |
1231.2 |
-9.8 |
1 |
65 |
+0 |
Jan16 |
150202 |
1235.9 |
1235.9 |
1235.9 |
1235.9 |
-9.8 |
0 |
8 |
+0 |
Total Volume and Open Interest |
17,543 |
65,025 |
-1,206 |
Palladium(NYMEX) |
Mar15 |
150202 |
771.10 |
788.60 |
767.25 |
788.00 |
+15.60 |
5,138 |
31,705 |
+205 |
Jun15 |
150202 |
774.35 |
788.90 |
771.70 |
788.80 |
+15.65 |
190 |
2,347 |
+80 |
Sep15 |
150202 |
789.45 |
789.45 |
789.45 |
789.45 |
+15.65 |
1 |
2 |
+1 |
Total Volume and Open Interest |
5,329 |
34,056 |
+286 |
Copper(CMX) |
Mar15 |
150202 |
247.60 |
251.95 |
246.35 |
249.00 |
-0.45 |
55,912 |
113,784 |
+30 |
May15 |
150202 |
247.45 |
251.40 |
246.00 |
248.80 |
-0.25 |
9,065 |
38,081 |
+1,986 |
Jul15 |
150202 |
246.00 |
250.75 |
246.00 |
248.75 |
-0.10 |
1,237 |
11,058 |
+221 |
Sep15 |
150202 |
249.80 |
250.85 |
248.85 |
248.95 |
+0.05 |
141 |
10,079 |
+61 |
Dec15 |
150202 |
249.25 |
249.70 |
249.25 |
249.25 |
+0.20 |
59 |
3,164 |
+29 |
Total Volume and Open Interest |
67,204 |
182,472 |
+2,265 |
DJIA Index(CBOT) |
Mar15 |
150202 |
17121 |
17305 |
17020 |
17299 |
+202 |
686 |
10,381 |
-60 |
Jun15 |
150202 |
17224 |
17224 |
17022 |
17224 |
+202 |
0 |
71 |
+0 |
Sep15 |
150202 |
17134 |
17134 |
16932 |
17134 |
+202 |
|
|
|
Dec15 |
150202 |
17044 |
17044 |
16842 |
17044 |
+202 |
|
|
|
Total Volume and Open Interest |
686 |
10,452 |
-60 |
E-mini DJIA Index(CBOT) |
Mar15 |
150202 |
17108 |
17315 |
16962 |
17299 |
+202 |
232,611 |
103,039 |
-4,478 |
Jun15 |
150202 |
17000 |
17233 |
16880 |
17224 |
+202 |
27 |
321 |
-8 |
Sep15 |
150202 |
17134 |
17134 |
17134 |
17134 |
+202 |
1 |
11 |
+1 |
Dec15 |
150202 |
16890 |
17044 |
16890 |
17044 |
+202 |
0 |
22 |
+0 |
Total Volume and Open Interest |
232,639 |
103,393 |
-4,485 |
S & P 500(CME) |
Mar15 |
150202 |
1991.00 |
2018.20 |
1974.00 |
2017.10 |
+28.70 |
15,443 |
137,393 |
+4,619 |
Jun15 |
150202 |
2009.40 |
2010.70 |
1969.70 |
2009.40 |
+28.70 |
6 |
2,366 |
+1 |
Sep15 |
150202 |
2002.10 |
2003.50 |
1962.50 |
2002.10 |
+28.60 |
0 |
97 |
+0 |
Dec15 |
150202 |
1995.60 |
1997.00 |
1956.00 |
1995.60 |
+28.60 |
0 |
6 |
+0 |
Total Volume and Open Interest |
15,449 |
139,862 |
+4,620 |
S & P 500 E-Mini(Globex) |
Mar15 |
150202 |
1990.50 |
2018.50 |
1973.75 |
2017.00 |
+28.50 |
2,124,643 |
2,721,183 |
-22,814 |
Jun15 |
150202 |
1984.50 |
2011.00 |
1966.00 |
2009.50 |
+28.75 |
3,171 |
15,347 |
+163 |
Total Volume and Open Interest |
2,127,836 |
2,739,290 |
-22,654 |
NASDAQ 100(CME) |
Mar15 |
150202 |
4144.00 |
4188.00 |
4088.00 |
4185.50 |
+44.20 |
2,241 |
15,524 |
+1,854 |
Jun15 |
150202 |
4178.30 |
4178.30 |
4178.30 |
4178.30 |
+45.80 |
|
|
|
Sep15 |
150202 |
4168.50 |
4168.50 |
4168.50 |
4168.50 |
+45.70 |
|
|
|
Total Volume and Open Interest |
2,241 |
15,524 |
+1,854 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
150202 |
4143.50 |
4188.00 |
4085.50 |
4185.50 |
+44.20 |
358,572 |
296,544 |
-7,222 |
Jun15 |
150202 |
4127.50 |
4178.30 |
4084.30 |
4178.30 |
+45.80 |
83 |
170 |
+5 |
Total Volume and Open Interest |
358,659 |
296,779 |
-7,214 |
S & P Midcap 400(CME) |
Mar15 |
150202 |
1445.90 |
1445.90 |
1445.90 |
1445.90 |
+14.50 |
55 |
820 |
+0 |
Jun15 |
150202 |
1442.90 |
1442.90 |
1442.90 |
1442.90 |
+14.50 |
|
|
|
Sep15 |
150202 |
1440.70 |
1440.70 |
1440.70 |
1440.70 |
+14.50 |
|
|
|
Total Volume and Open Interest |
55 |
820 |
+0 |
Volatility Index(CBOE) |
Feb15 |
150202 |
21.00 |
21.88 |
19.80 |
19.98 |
-1.05 |
122,788 |
120,076 |
-5,828 |
Mar15 |
150202 |
20.20 |
20.87 |
19.55 |
19.63 |
-0.62 |
54,567 |
55,886 |
+1,639 |
Apr15 |
150202 |
20.30 |
20.84 |
19.73 |
19.77 |
-0.53 |
17,762 |
30,909 |
-248 |
May15 |
150202 |
20.45 |
20.79 |
19.80 |
19.88 |
-0.45 |
12,017 |
17,269 |
+104 |
Total Volume and Open Interest |
221,099 |
274,118 |
-1,516 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150202 |
17530 |
17715 |
17405 |
17670 |
+150 |
14,622 |
52,143 |
-672 |
Jun15 |
150202 |
17600 |
17670 |
17570 |
17670 |
+150 |
6 |
21 |
+4 |
Total Volume and Open Interest |
14,628 |
52,166 |
-668 |
Nikkei 225(SGX) |
Mar15 |
150202 |
17670 |
17690 |
17465 |
17530 |
-120 |
99,419 |
281,141 |
+4,176 |
Jun15 |
150202 |
17570 |
17570 |
17400 |
17430 |
-120 |
48 |
4,149 |
+27 |
Sep15 |
150202 |
17420 |
17420 |
17420 |
17420 |
-120 |
0 |
5 |
+0 |
Total Volume and Open Interest |
99,513 |
295,620 |
+4,207 |
CAC 40(EURONEXT) |
Feb15 |
150202 |
4610.0 |
4655.5 |
4583.0 |
4629.0 |
+21.5 |
127,799 |
266,291 |
+6,822 |
Mar15 |
150202 |
4610.0 |
4652.0 |
4590.0 |
4629.5 |
+22.0 |
382 |
15,762 |
-46 |
Apr15 |
150202 |
4619.0 |
4619.0 |
4619.0 |
4619.0 |
+20.0 |
|
|
|
Total Volume and Open Interest |
128,181 |
283,607 |
+6,776 |
Hang Seng Index(HKFE) |
Feb15 |
150202 |
24520 |
24534 |
24350 |
24504 |
-31 |
51,966 |
97,486 |
+2,274 |
Mar15 |
150202 |
24400 |
24466 |
24286 |
24437 |
-32 |
557 |
5,869 |
+78 |
Total Volume and Open Interest |
66,178 |
115,792 |
-12,794 |
DAX(EUREX) |
Mar15 |
150202 |
10699.0 |
10884.0 |
10681.0 |
10808.5 |
+113.5 |
119,968 |
152,382 |
+3,563 |
Jun15 |
150202 |
10722.0 |
10894.5 |
10700.0 |
10821.0 |
+113.0 |
817 |
5,976 |
+202 |
Sep15 |
150202 |
10734.0 |
10870.0 |
10732.0 |
10825.0 |
+114.0 |
26 |
134 |
+9 |
Total Volume and Open Interest |
120,811 |
158,492 |
+3,774 |
FT-SE 100(EURONEXT) |
Mar15 |
150202 |
6725.50 |
6754.00 |
6674.00 |
6714.00 |
+8.00 |
123,140 |
573,325 |
+9,873 |
Jun15 |
150202 |
6622.00 |
6665.00 |
6622.00 |
6656.00 |
+8.00 |
20 |
3,325 |
+6 |
Sep15 |
150202 |
6625.00 |
6625.00 |
6609.00 |
6609.00 |
+8.00 |
10 |
330 |
+10 |
Total Volume and Open Interest |
123,170 |
577,030 |
+9,889 |
SPI 200(SFE) |
Mar15 |
150202 |
5538.0 |
5587.0 |
5517.0 |
5571.0 |
+29.0 |
32,282 |
213,410 |
+6,345 |
Jun15 |
150202 |
5519.0 |
5580.0 |
5506.0 |
5567.0 |
+29.0 |
214 |
2,961 |
-21 |
Sep15 |
150202 |
5514.0 |
5514.0 |
5514.0 |
5514.0 |
+29.0 |
25 |
2,250 |
-25 |
Total Volume and Open Interest |
32,605 |
220,104 |
+6,375 |
FTSE MIB(ISE) |
Mar15 |
150202 |
20615.00 |
20630.00 |
20285.00 |
20491.00 |
+4.00 |
37,415 |
50,835 |
+2,194 |
Jun15 |
150202 |
20265.00 |
20265.00 |
19965.00 |
20144.00 |
+4.00 |
51 |
172 |
+11 |
Sep15 |
150202 |
20057.00 |
20057.00 |
20057.00 |
20057.00 |
+7.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
37,466 |
51,009 |
+2,205 |
KOSPI 200(KFE) |
Mar15 |
150202 |
251.00 |
251.95 |
250.05 |
251.25 |
+0.05 |
131,464 |
108,820 |
-268 |
Jun15 |
150202 |
251.80 |
253.05 |
251.25 |
252.35 |
+0.05 |
299 |
1,829 |
-3 |
Sep15 |
150202 |
252.95 |
252.95 |
252.95 |
252.95 |
-0.60 |
3 |
890 |
+36 |
Total Volume and Open Interest |
131,774 |
112,708 |
-231 |
GSCI(CME) |
Feb15 |
150202 |
393.00 |
396.30 |
387.45 |
396.00 |
+8.50 |
177 |
12,485 |
-132 |
Mar15 |
150202 |
399.20 |
402.40 |
393.95 |
402.30 |
+8.30 |
32 |
207 |
+31 |
Apr15 |
150202 |
406.70 |
407.00 |
398.35 |
406.70 |
+8.30 |
|
|
|
Total Volume and Open Interest |
209 |
12,692 |
-101 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|