|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 04, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150204 |
985.25 |
990.25 |
967.50 |
972.00 |
-15.00 |
86,688 |
291,335 |
+1,121 |
May15 |
150204 |
990.75 |
996.25 |
973.75 |
978.75 |
-14.25 |
39,793 |
154,346 |
+3,842 |
Jul15 |
150204 |
995.75 |
1001.00 |
978.75 |
983.75 |
-14.25 |
22,579 |
115,300 |
+1,437 |
Aug15 |
150204 |
997.75 |
998.25 |
978.00 |
982.75 |
-14.00 |
361 |
8,733 |
+7 |
Sep15 |
150204 |
975.50 |
979.00 |
962.50 |
967.00 |
-12.00 |
140 |
2,941 |
-11 |
Nov15 |
150204 |
964.00 |
970.50 |
950.00 |
955.00 |
-11.25 |
8,751 |
121,731 |
+2,172 |
Jan16 |
150204 |
971.00 |
975.00 |
955.00 |
960.00 |
-11.00 |
419 |
3,012 |
-48 |
Mar16 |
150204 |
974.25 |
980.00 |
962.25 |
965.00 |
-11.25 |
169 |
1,378 |
+39 |
May16 |
150204 |
973.50 |
979.50 |
967.50 |
969.00 |
-10.50 |
136 |
795 |
+59 |
Jul16 |
150204 |
976.25 |
984.75 |
973.50 |
974.25 |
-10.50 |
60 |
463 |
+2 |
Aug16 |
150204 |
973.75 |
984.00 |
973.75 |
973.75 |
-10.25 |
0 |
32 |
+0 |
Sep16 |
150204 |
963.25 |
973.50 |
963.25 |
963.25 |
-10.25 |
0 |
22 |
+0 |
Nov16 |
150204 |
963.50 |
967.50 |
953.50 |
957.00 |
-10.50 |
129 |
2,665 |
+12 |
Jan17 |
150204 |
960.25 |
970.75 |
960.25 |
960.25 |
-10.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
159,227 |
703,013 |
+8,633 |
Soybean Meal(CBOT) |
Mar15 |
150204 |
340.70 |
343.40 |
330.40 |
332.70 |
-7.90 |
29,936 |
148,286 |
-2,695 |
May15 |
150204 |
331.70 |
334.60 |
323.00 |
325.70 |
-6.60 |
13,863 |
94,469 |
+2,204 |
Jul15 |
150204 |
329.30 |
331.60 |
320.90 |
323.80 |
-5.60 |
9,995 |
60,677 |
+176 |
Aug15 |
150204 |
327.20 |
327.70 |
320.00 |
322.80 |
-4.90 |
1,243 |
13,601 |
-197 |
Sep15 |
150204 |
324.60 |
325.40 |
318.00 |
321.00 |
-4.40 |
1,062 |
6,969 |
+111 |
Oct15 |
150204 |
321.50 |
321.50 |
315.10 |
317.20 |
-3.70 |
580 |
7,946 |
-29 |
Dec15 |
150204 |
319.00 |
321.20 |
313.00 |
316.30 |
-2.90 |
2,606 |
29,063 |
+393 |
Jan16 |
150204 |
317.80 |
320.00 |
314.40 |
317.00 |
-3.00 |
289 |
2,104 |
+52 |
Mar16 |
150204 |
317.20 |
321.00 |
317.00 |
318.10 |
-2.90 |
113 |
1,766 |
+71 |
May16 |
150204 |
320.50 |
321.50 |
317.40 |
318.60 |
-2.90 |
58 |
509 |
+44 |
Total Volume and Open Interest |
59,891 |
365,951 |
+212 |
Soybean Oil(CBOT) |
Mar15 |
150204 |
30.77 |
30.99 |
30.47 |
30.59 |
-0.21 |
58,264 |
169,581 |
-2,342 |
May15 |
150204 |
31.01 |
31.20 |
30.70 |
30.82 |
-0.21 |
27,642 |
80,777 |
+1,073 |
Jul15 |
150204 |
31.20 |
31.39 |
30.91 |
31.03 |
-0.22 |
12,314 |
73,840 |
+1,842 |
Aug15 |
150204 |
31.15 |
31.37 |
31.04 |
31.11 |
-0.22 |
1,247 |
10,775 |
+45 |
Sep15 |
150204 |
31.18 |
31.39 |
31.06 |
31.12 |
-0.22 |
953 |
9,252 |
-157 |
Oct15 |
150204 |
30.96 |
31.16 |
30.85 |
30.92 |
-0.22 |
592 |
7,472 |
-170 |
Dec15 |
150204 |
31.10 |
31.30 |
30.80 |
30.88 |
-0.24 |
3,262 |
46,605 |
+655 |
Jan16 |
150204 |
31.33 |
31.35 |
31.08 |
31.11 |
-0.24 |
267 |
2,978 |
+68 |
Mar16 |
150204 |
31.32 |
31.60 |
31.30 |
31.36 |
-0.24 |
170 |
2,385 |
+43 |
May16 |
150204 |
31.53 |
31.83 |
31.48 |
31.58 |
-0.25 |
106 |
1,538 |
+38 |
Total Volume and Open Interest |
105,190 |
407,264 |
+1,282 |
Canola(WCE) |
Mar15 |
150204 |
455.5 |
457.0 |
453.6 |
455.3 |
-2.0 |
6,562 |
81,552 |
+436 |
May15 |
150204 |
451.1 |
453.3 |
449.5 |
451.5 |
-1.8 |
4,148 |
53,742 |
+890 |
Jul15 |
150204 |
448.8 |
450.0 |
445.7 |
449.4 |
-1.1 |
1,402 |
29,870 |
+8 |
Nov15 |
150204 |
437.7 |
439.8 |
433.8 |
439.1 |
+0.4 |
1,287 |
33,067 |
+806 |
Jan16 |
150204 |
439.7 |
440.7 |
439.7 |
440.7 |
+0.4 |
0 |
965 |
+0 |
Total Volume and Open Interest |
13,399 |
199,925 |
+2,140 |
Corn(CBOT) |
Mar15 |
150204 |
385.00 |
388.25 |
379.50 |
383.50 |
-2.25 |
154,763 |
536,808 |
-3,784 |
May15 |
150204 |
392.50 |
396.00 |
387.50 |
391.50 |
-2.25 |
46,068 |
250,918 |
+6,984 |
Jul15 |
150204 |
400.00 |
403.00 |
395.00 |
399.00 |
-2.00 |
28,770 |
203,182 |
+1,247 |
Sep15 |
150204 |
406.50 |
409.50 |
402.00 |
405.75 |
-2.00 |
7,406 |
60,479 |
+762 |
Dec15 |
150204 |
415.25 |
418.25 |
410.25 |
414.25 |
-2.00 |
26,114 |
230,002 |
+3,275 |
Mar16 |
150204 |
423.00 |
425.50 |
418.75 |
422.00 |
-2.00 |
1,203 |
62,957 |
+37 |
May16 |
150204 |
428.75 |
431.25 |
425.50 |
428.00 |
-1.75 |
191 |
3,016 |
+41 |
Jul16 |
150204 |
434.00 |
434.75 |
428.75 |
433.25 |
-1.50 |
266 |
4,659 |
+68 |
Sep16 |
150204 |
422.75 |
428.00 |
422.00 |
427.00 |
-1.00 |
0 |
866 |
+0 |
Dec16 |
150204 |
425.00 |
425.00 |
418.50 |
423.75 |
-1.25 |
223 |
8,584 |
+108 |
Total Volume and Open Interest |
265,012 |
1,362,339 |
+8,738 |
Wheat(CBOT) |
Mar15 |
150204 |
514.50 |
521.75 |
507.50 |
511.00 |
-2.75 |
58,166 |
198,267 |
+3,481 |
May15 |
150204 |
518.00 |
525.50 |
510.75 |
514.00 |
-3.75 |
22,879 |
84,146 |
+3,642 |
Jul15 |
150204 |
522.50 |
529.25 |
515.00 |
518.25 |
-4.00 |
14,536 |
84,617 |
+1,765 |
Sep15 |
150204 |
531.00 |
537.75 |
524.00 |
527.00 |
-4.00 |
2,120 |
17,919 |
+685 |
Dec15 |
150204 |
548.00 |
550.75 |
536.50 |
539.50 |
-4.25 |
4,334 |
36,588 |
+1,079 |
Mar16 |
150204 |
548.75 |
551.00 |
545.00 |
547.00 |
-4.00 |
554 |
6,250 |
+256 |
Total Volume and Open Interest |
102,766 |
429,036 |
+10,937 |
Wheat(KCBT) |
Mar15 |
150204 |
560.00 |
564.75 |
550.00 |
552.75 |
-6.25 |
13,976 |
81,279 |
+772 |
May15 |
150204 |
561.50 |
565.75 |
553.25 |
556.00 |
-5.50 |
6,073 |
33,373 |
+1,089 |
Jul15 |
150204 |
564.50 |
568.75 |
555.75 |
558.00 |
-5.75 |
5,734 |
35,722 |
+1,200 |
Sep15 |
150204 |
574.50 |
579.75 |
568.00 |
569.75 |
-6.00 |
781 |
7,683 |
+156 |
Dec15 |
150204 |
588.50 |
595.00 |
582.75 |
585.25 |
-5.00 |
957 |
8,709 |
+323 |
Mar16 |
150204 |
598.75 |
604.25 |
595.25 |
595.25 |
-5.50 |
222 |
1,080 |
+113 |
Total Volume and Open Interest |
27,769 |
168,239 |
+3,655 |
Wheat(MGE) |
Mar15 |
150204 |
575.50 |
580.00 |
561.75 |
566.00 |
-10.00 |
2,873 |
23,783 |
-366 |
May15 |
150204 |
579.00 |
583.00 |
565.25 |
569.25 |
-10.25 |
2,201 |
19,577 |
+379 |
Jul15 |
150204 |
587.00 |
590.50 |
572.00 |
575.75 |
-10.75 |
1,229 |
9,937 |
+350 |
Sep15 |
150204 |
593.50 |
596.50 |
580.25 |
583.75 |
-10.50 |
467 |
6,926 |
+230 |
Dec15 |
150204 |
606.50 |
606.50 |
590.75 |
593.50 |
-11.50 |
589 |
5,796 |
+345 |
Total Volume and Open Interest |
7,520 |
67,082 |
+999 |
Oats(CBOT) |
Mar15 |
150204 |
280.00 |
289.75 |
278.00 |
281.00 |
+1.00 |
712 |
3,834 |
-21 |
May15 |
150204 |
280.00 |
289.75 |
280.00 |
282.75 |
+2.25 |
616 |
2,767 |
+53 |
Jul15 |
150204 |
284.00 |
291.00 |
281.25 |
285.50 |
+4.25 |
187 |
826 |
+95 |
Sep15 |
150204 |
292.25 |
292.25 |
287.00 |
290.50 |
+3.50 |
25 |
65 |
+0 |
Total Volume and Open Interest |
1,589 |
8,012 |
+141 |
Rough Rice(CBOT) |
Mar15 |
150204 |
10.30 |
10.55 |
10.15 |
10.25 |
-0.14 |
1,242 |
7,245 |
-233 |
May15 |
150204 |
10.69 |
10.76 |
10.40 |
10.51 |
-0.14 |
982 |
2,797 |
+333 |
Jul15 |
150204 |
10.99 |
11.03 |
10.66 |
10.76 |
-0.14 |
52 |
218 |
+29 |
Sep15 |
150204 |
10.62 |
10.75 |
10.61 |
10.62 |
-0.12 |
0 |
21 |
+0 |
Total Volume and Open Interest |
2,277 |
10,298 |
+130 |
Live Cattle(CME) |
Feb15 |
150204 |
153.750 |
154.785 |
152.880 |
153.000 |
-0.750 |
15,875 |
36,170 |
-2,218 |
Apr15 |
150204 |
150.200 |
150.825 |
148.485 |
148.650 |
-1.925 |
26,305 |
118,688 |
+2,264 |
Jun15 |
150204 |
141.935 |
142.935 |
140.600 |
140.685 |
-1.750 |
10,335 |
53,030 |
-154 |
Aug15 |
150204 |
141.735 |
142.100 |
140.185 |
140.350 |
-1.635 |
4,799 |
21,141 |
+1,283 |
Oct15 |
150204 |
144.630 |
145.000 |
143.150 |
143.400 |
-1.585 |
2,423 |
13,581 |
+395 |
Dec15 |
150204 |
145.950 |
145.950 |
144.000 |
144.000 |
-1.900 |
1,256 |
6,266 |
+8 |
Total Volume and Open Interest |
61,464 |
251,503 |
+1,667 |
Feeder Cattle(CME) |
Mar15 |
150204 |
199.000 |
200.580 |
196.400 |
196.735 |
-2.765 |
4,926 |
15,468 |
-144 |
Apr15 |
150204 |
198.830 |
200.685 |
196.700 |
196.850 |
-3.050 |
1,811 |
5,306 |
-135 |
May15 |
150204 |
200.130 |
201.250 |
197.535 |
197.630 |
-2.820 |
1,855 |
7,384 |
-7 |
Aug15 |
150204 |
201.900 |
203.850 |
200.700 |
201.000 |
-2.285 |
1,675 |
7,133 |
+481 |
Sep15 |
150204 |
202.850 |
202.935 |
199.900 |
200.185 |
-2.645 |
257 |
1,009 |
-42 |
Oct15 |
150204 |
201.035 |
201.035 |
198.700 |
198.985 |
-2.115 |
270 |
1,061 |
+89 |
Nov15 |
150204 |
198.485 |
198.485 |
197.300 |
197.700 |
-2.250 |
26 |
210 |
+14 |
Total Volume and Open Interest |
10,824 |
37,575 |
+260 |
Lean Hogs(CME) |
Feb15 |
150204 |
66.430 |
66.430 |
64.550 |
65.100 |
-2.100 |
6,195 |
18,244 |
-1,845 |
Apr15 |
150204 |
70.050 |
70.250 |
67.885 |
68.135 |
-2.750 |
17,996 |
91,594 |
+1,207 |
May15 |
150204 |
78.000 |
78.000 |
76.000 |
76.200 |
-2.800 |
278 |
1,702 |
+1 |
Jun15 |
150204 |
82.135 |
82.135 |
79.635 |
79.635 |
-3.000 |
6,926 |
45,406 |
-638 |
Jul15 |
150204 |
82.500 |
82.500 |
79.950 |
79.950 |
-3.000 |
2,434 |
15,474 |
+61 |
Aug15 |
150204 |
82.330 |
82.430 |
79.830 |
80.180 |
-2.650 |
1,469 |
13,215 |
+0 |
Oct15 |
150204 |
72.050 |
72.300 |
70.430 |
71.300 |
-1.900 |
653 |
8,551 |
+229 |
Dec15 |
150204 |
68.500 |
68.500 |
67.100 |
68.000 |
-0.750 |
73 |
3,374 |
+25 |
Total Volume and Open Interest |
36,045 |
198,336 |
-961 |
Class III Milk(CME) |
Jan15 |
150204 |
16.18 |
16.18 |
16.18 |
16.18 |
+0.04 |
89 |
5,450 |
-36 |
Feb15 |
150204 |
15.90 |
15.91 |
15.72 |
15.74 |
-0.12 |
351 |
5,950 |
+15 |
Mar15 |
150204 |
15.70 |
15.81 |
15.56 |
15.60 |
-0.15 |
353 |
5,741 |
+33 |
Apr15 |
150204 |
15.60 |
15.68 |
15.46 |
15.50 |
-0.12 |
405 |
5,065 |
+101 |
May15 |
150204 |
15.78 |
15.85 |
15.71 |
15.76 |
-0.03 |
315 |
4,674 |
-35 |
Jun15 |
150204 |
15.99 |
16.08 |
15.91 |
15.98 |
-0.01 |
159 |
4,421 |
+31 |
Jul15 |
150204 |
16.47 |
16.50 |
16.40 |
16.47 |
unch |
141 |
3,410 |
+68 |
Aug15 |
150204 |
16.85 |
16.90 |
16.85 |
16.90 |
+0.10 |
38 |
3,000 |
+16 |
Sep15 |
150204 |
16.99 |
17.05 |
16.96 |
17.04 |
+0.11 |
48 |
2,842 |
+10 |
Oct15 |
150204 |
17.13 |
17.20 |
17.13 |
17.15 |
+0.07 |
16 |
2,490 |
+12 |
Nov15 |
150204 |
16.82 |
16.89 |
16.82 |
16.89 |
+0.12 |
33 |
2,369 |
+5 |
Dec15 |
150204 |
16.63 |
16.64 |
16.60 |
16.61 |
+0.03 |
32 |
2,187 |
+11 |
Jan16 |
150204 |
16.60 |
16.60 |
16.54 |
16.59 |
-0.01 |
0 |
203 |
+0 |
Total Volume and Open Interest |
1,984 |
48,323 |
+231 |
Cocoa(ICE) |
Mar15 |
150204 |
2706 |
2778 |
2705 |
2724 |
+33 |
16,395 |
58,112 |
-3,780 |
May15 |
150204 |
2715 |
2784 |
2715 |
2730 |
+25 |
14,710 |
59,179 |
+2,764 |
Jul15 |
150204 |
2708 |
2776 |
2708 |
2727 |
+28 |
2,631 |
29,223 |
+69 |
Sep15 |
150204 |
2706 |
2769 |
2705 |
2722 |
+29 |
1,211 |
17,626 |
-84 |
Dec15 |
150204 |
2702 |
2761 |
2702 |
2715 |
+29 |
1,579 |
18,687 |
+199 |
Mar16 |
150204 |
2707 |
2750 |
2707 |
2709 |
+32 |
1,392 |
10,846 |
+113 |
May16 |
150204 |
2724 |
2724 |
2705 |
2705 |
+32 |
460 |
1,750 |
+132 |
Total Volume and Open Interest |
38,383 |
195,487 |
-584 |
Coffee "C"(ICE) |
Mar15 |
150204 |
161.55 |
167.00 |
160.15 |
164.90 |
+4.15 |
19,222 |
65,019 |
-5,192 |
May15 |
150204 |
164.20 |
169.75 |
163.00 |
167.70 |
+4.10 |
9,149 |
39,033 |
+1,852 |
Jul15 |
150204 |
166.85 |
172.20 |
165.95 |
170.30 |
+4.10 |
2,132 |
24,673 |
+391 |
Sep15 |
150204 |
168.15 |
174.25 |
168.15 |
172.75 |
+4.05 |
1,645 |
17,518 |
+1,151 |
Dec15 |
150204 |
172.60 |
177.60 |
172.60 |
175.95 |
+4.05 |
248 |
10,973 |
+87 |
Mar16 |
150204 |
175.35 |
178.20 |
175.35 |
178.20 |
+4.00 |
98 |
2,173 |
+18 |
Total Volume and Open Interest |
32,630 |
167,476 |
-1,621 |
Orange Juice(ICE) |
Mar15 |
150204 |
139.85 |
140.40 |
137.50 |
137.90 |
-1.95 |
1,140 |
7,910 |
-294 |
May15 |
150204 |
138.30 |
139.10 |
137.00 |
137.40 |
-1.65 |
530 |
2,793 |
+437 |
Jul15 |
150204 |
137.00 |
137.00 |
136.55 |
136.55 |
-2.05 |
3 |
560 |
+1 |
Sep15 |
150204 |
137.00 |
137.00 |
137.00 |
137.00 |
-2.25 |
0 |
208 |
+0 |
Nov15 |
150204 |
137.15 |
137.15 |
137.15 |
137.15 |
-2.25 |
0 |
28 |
+0 |
Jan16 |
150204 |
138.90 |
138.90 |
138.90 |
138.90 |
-2.25 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,673 |
11,511 |
+144 |
Sugar #11(ICE) |
Mar15 |
150204 |
14.45 |
14.69 |
14.35 |
14.45 |
-0.02 |
92,308 |
334,289 |
-6,362 |
May15 |
150204 |
14.75 |
14.93 |
14.60 |
14.68 |
-0.06 |
53,138 |
219,214 |
+18,106 |
Jul15 |
150204 |
15.00 |
15.19 |
14.90 |
14.97 |
-0.05 |
22,803 |
121,815 |
+3,723 |
Oct15 |
150204 |
15.45 |
15.64 |
15.37 |
15.44 |
-0.05 |
11,507 |
77,661 |
+663 |
Mar16 |
150204 |
16.28 |
16.43 |
16.21 |
16.28 |
-0.03 |
8,276 |
53,691 |
+139 |
May16 |
150204 |
16.21 |
16.41 |
16.21 |
16.32 |
-0.02 |
2,600 |
8,978 |
+1,231 |
Jul16 |
150204 |
16.22 |
16.34 |
16.20 |
16.27 |
-0.01 |
866 |
11,365 |
-24 |
Oct16 |
150204 |
16.36 |
16.54 |
16.33 |
16.38 |
-0.03 |
464 |
10,453 |
+312 |
Total Volume and Open Interest |
192,536 |
847,081 |
+17,882 |
London Cocoa(LCE) |
Mar15 |
150204 |
1916 |
1955 |
1901 |
1921 |
+9 |
9,493 |
69,743 |
-2,884 |
May15 |
150204 |
1885 |
1921 |
1870 |
1893 |
+10 |
6,442 |
56,622 |
+846 |
Jul15 |
150204 |
1874 |
1908 |
1858 |
1881 |
+11 |
3,069 |
28,863 |
+141 |
Sep15 |
150204 |
1855 |
1893 |
1845 |
1866 |
+10 |
1,099 |
32,600 |
+10 |
Dec15 |
150204 |
1837 |
1871 |
1827 |
1845 |
+9 |
1,603 |
21,185 |
+857 |
Mar16 |
150204 |
1822 |
1855 |
1813 |
1830 |
+9 |
741 |
20,436 |
-67 |
May16 |
150204 |
1817 |
1823 |
1817 |
1823 |
+9 |
37 |
1,230 |
-1 |
Total Volume and Open Interest |
22,484 |
230,746 |
-1,098 |
London Sugar(LCE) |
Mar15 |
150204 |
378.00 |
382.50 |
375.20 |
377.70 |
unch |
9,673 |
34,169 |
+560 |
May15 |
150204 |
385.10 |
391.20 |
383.70 |
385.10 |
-1.00 |
4,757 |
27,326 |
+1,211 |
Aug15 |
150204 |
395.50 |
399.90 |
393.20 |
394.60 |
-0.90 |
817 |
11,909 |
+188 |
Oct15 |
150204 |
404.80 |
408.40 |
403.00 |
404.20 |
-0.80 |
355 |
3,783 |
-27 |
Dec15 |
150204 |
415.50 |
417.20 |
413.40 |
415.00 |
-0.30 |
221 |
1,542 |
+62 |
Total Volume and Open Interest |
16,140 |
82,352 |
+2,191 |
Cotton(ICE) |
Mar15 |
150204 |
61.48 |
61.70 |
61.02 |
61.23 |
-0.22 |
20,568 |
117,613 |
-2,458 |
May15 |
150204 |
61.50 |
61.98 |
61.19 |
61.42 |
-0.41 |
11,871 |
53,989 |
+3,002 |
Jul15 |
150204 |
62.20 |
62.38 |
61.75 |
62.00 |
-0.28 |
3,670 |
21,859 |
+515 |
Oct15 |
150204 |
63.03 |
63.03 |
62.83 |
62.83 |
-0.34 |
0 |
8 |
+0 |
Dec15 |
150204 |
63.50 |
63.50 |
62.91 |
63.29 |
-0.16 |
1,807 |
20,186 |
+800 |
Mar16 |
150204 |
63.95 |
64.26 |
63.83 |
64.26 |
-0.12 |
206 |
1,369 |
+137 |
Total Volume and Open Interest |
38,185 |
215,399 |
+2,032 |
Lumber(CME) |
Mar15 |
150204 |
314.7 |
315.3 |
308.2 |
309.6 |
-4.1 |
954 |
3,612 |
-94 |
May15 |
150204 |
312.8 |
313.6 |
306.4 |
307.1 |
-4.7 |
569 |
2,095 |
+279 |
Jul15 |
150204 |
313.3 |
316.0 |
310.0 |
310.1 |
-4.9 |
2 |
24 |
+0 |
Sep15 |
150204 |
313.0 |
316.0 |
313.0 |
313.0 |
-2.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,525 |
5,735 |
+185 |
Crude Oil(NYM) |
Mar15 |
150204 |
51.67 |
52.56 |
47.95 |
48.45 |
-4.60 |
511,409 |
476,193 |
-11,138 |
Apr15 |
150204 |
52.78 |
53.38 |
48.81 |
49.30 |
-4.56 |
117,408 |
180,475 |
+6,197 |
May15 |
150204 |
53.67 |
54.44 |
50.11 |
50.58 |
-4.37 |
61,350 |
82,393 |
+317 |
Jun15 |
150204 |
54.91 |
55.63 |
51.43 |
51.89 |
-4.22 |
99,591 |
168,329 |
-2,018 |
Jul15 |
150204 |
56.15 |
56.76 |
52.71 |
53.18 |
-4.09 |
38,915 |
55,251 |
-3,250 |
Aug15 |
150204 |
57.15 |
57.84 |
53.99 |
54.38 |
-3.97 |
25,411 |
47,537 |
+2,810 |
Sep15 |
150204 |
58.21 |
58.67 |
54.98 |
55.40 |
-3.86 |
33,953 |
73,092 |
+1,080 |
Oct15 |
150204 |
58.97 |
59.42 |
55.85 |
56.25 |
-3.75 |
13,984 |
43,160 |
+214 |
Nov15 |
150204 |
59.88 |
60.05 |
56.65 |
57.03 |
-3.62 |
10,254 |
35,164 |
-659 |
Dec15 |
150204 |
60.21 |
60.73 |
57.29 |
57.78 |
-3.50 |
72,146 |
205,488 |
+1,958 |
Jan16 |
150204 |
61.14 |
61.17 |
57.99 |
58.44 |
-3.38 |
3,096 |
39,290 |
+343 |
Feb16 |
150204 |
61.08 |
61.13 |
59.04 |
59.09 |
-3.25 |
1,177 |
16,084 |
+40 |
Mar16 |
150204 |
61.49 |
61.64 |
59.52 |
59.68 |
-3.15 |
3,679 |
23,690 |
+649 |
Apr16 |
150204 |
62.00 |
62.00 |
60.16 |
60.16 |
-3.07 |
712 |
8,646 |
+426 |
May16 |
150204 |
62.34 |
62.34 |
60.55 |
60.55 |
-3.01 |
1,284 |
8,717 |
-47 |
Jun16 |
150204 |
62.82 |
63.13 |
60.50 |
60.92 |
-2.96 |
12,453 |
46,807 |
-232 |
Total Volume and Open Interest |
1,041,507 |
1,708,200 |
-4,278 |
e-miNY Crude Oil(NYM) |
Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
Mar15 |
150204 |
51.700 |
52.550 |
47.925 |
48.450 |
-4.600 |
23,355 |
4,105 |
-113 |
Apr15 |
150204 |
52.675 |
53.350 |
48.800 |
49.300 |
-4.550 |
1,866 |
1,176 |
-20 |
May15 |
150204 |
54.125 |
54.125 |
50.325 |
50.575 |
-4.375 |
472 |
192 |
-28 |
Jun15 |
150204 |
54.650 |
54.650 |
51.500 |
51.900 |
-4.200 |
351 |
232 |
+57 |
Jul15 |
150204 |
55.000 |
55.000 |
53.175 |
53.175 |
-4.100 |
141 |
110 |
+22 |
Aug15 |
150204 |
55.325 |
55.325 |
54.375 |
54.375 |
-3.975 |
71 |
95 |
+6 |
Sep15 |
150204 |
56.350 |
56.350 |
55.400 |
55.400 |
-3.850 |
90 |
153 |
+48 |
Oct15 |
150204 |
56.250 |
56.250 |
56.250 |
56.250 |
-3.750 |
66 |
50 |
+24 |
Nov15 |
150204 |
58.750 |
58.750 |
57.025 |
57.025 |
-3.625 |
16 |
28 |
+0 |
Total Volume and Open Interest |
26,455 |
6,350 |
-4 |
NY Harbor ULSD(NYM) |
Mar15 |
150204 |
182.98 |
185.22 |
174.85 |
176.66 |
-7.99 |
70,834 |
124,456 |
-7,546 |
Apr15 |
150204 |
181.63 |
182.32 |
171.97 |
173.81 |
-8.18 |
31,295 |
59,893 |
+852 |
May15 |
150204 |
180.35 |
181.92 |
171.73 |
173.57 |
-8.30 |
17,089 |
30,855 |
-739 |
Jun15 |
150204 |
181.68 |
182.98 |
172.44 |
174.27 |
-8.46 |
18,066 |
38,424 |
+298 |
Jul15 |
150204 |
183.73 |
184.55 |
174.24 |
176.01 |
-8.47 |
5,379 |
18,252 |
+689 |
Aug15 |
150204 |
186.00 |
186.45 |
176.63 |
177.99 |
-8.40 |
3,413 |
9,326 |
+320 |
Sep15 |
150204 |
188.34 |
188.87 |
179.12 |
180.16 |
-8.33 |
2,591 |
13,050 |
+213 |
Oct15 |
150204 |
190.17 |
191.04 |
181.29 |
182.38 |
-8.20 |
2,357 |
14,515 |
+566 |
Nov15 |
150204 |
192.25 |
192.86 |
184.21 |
184.27 |
-8.03 |
1,336 |
9,076 |
+103 |
Dec15 |
150204 |
194.50 |
194.51 |
184.20 |
186.00 |
-7.85 |
5,152 |
34,714 |
+43 |
Jan16 |
150204 |
194.60 |
194.60 |
186.50 |
187.54 |
-7.82 |
756 |
5,068 |
+49 |
Feb16 |
150204 |
192.78 |
192.80 |
187.82 |
188.36 |
-7.68 |
391 |
3,132 |
-27 |
Mar16 |
150204 |
193.34 |
193.34 |
187.22 |
188.46 |
-7.58 |
334 |
4,083 |
+91 |
Apr16 |
150204 |
192.35 |
192.35 |
188.06 |
188.06 |
-7.40 |
330 |
2,108 |
-37 |
Total Volume and Open Interest |
161,664 |
382,302 |
-4,624 |
RBOB Gasoline(NYM) |
Mar15 |
150204 |
157.55 |
159.35 |
146.42 |
148.17 |
-11.96 |
62,563 |
127,867 |
-2,390 |
Apr15 |
150204 |
181.81 |
181.81 |
169.99 |
171.69 |
-10.63 |
35,368 |
57,898 |
+146 |
May15 |
150204 |
181.53 |
183.06 |
171.78 |
173.38 |
-10.28 |
22,929 |
42,399 |
-189 |
Jun15 |
150204 |
182.53 |
183.36 |
172.16 |
173.74 |
-10.00 |
19,090 |
40,973 |
+680 |
Jul15 |
150204 |
182.20 |
182.20 |
171.86 |
173.39 |
-9.70 |
8,515 |
13,427 |
+243 |
Aug15 |
150204 |
180.88 |
181.27 |
171.14 |
172.29 |
-9.44 |
5,329 |
10,444 |
-26 |
Sep15 |
150204 |
179.29 |
179.29 |
168.96 |
170.38 |
-9.12 |
6,244 |
20,405 |
-182 |
Oct15 |
150204 |
167.31 |
167.31 |
157.57 |
158.44 |
-8.90 |
2,559 |
12,025 |
-416 |
Nov15 |
150204 |
161.66 |
162.56 |
154.93 |
156.54 |
-8.93 |
2,175 |
6,219 |
-19 |
Dec15 |
150204 |
163.87 |
165.09 |
154.54 |
156.02 |
-8.84 |
3,776 |
30,572 |
-344 |
Total Volume and Open Interest |
168,719 |
371,979 |
-2,504 |
e-miNY RBOB Gasoline(NYM) |
Mar15 |
150204 |
148.20 |
148.20 |
148.17 |
148.20 |
-11.90 |
1 |
1 |
+1 |
Apr15 |
150204 |
171.70 |
171.70 |
171.69 |
171.70 |
-10.60 |
1 |
1 |
+1 |
May15 |
150204 |
173.40 |
173.40 |
173.38 |
173.40 |
-10.30 |
|
|
|
Jun15 |
150204 |
173.70 |
173.74 |
173.70 |
173.70 |
-10.00 |
|
|
|
Total Volume and Open Interest |
2 |
3 |
+2 |
Natural Gas(NYM) |
Mar15 |
150204 |
2.766 |
2.779 |
2.649 |
2.662 |
-0.092 |
101,830 |
319,555 |
-326 |
Apr15 |
150204 |
2.766 |
2.777 |
2.656 |
2.669 |
-0.088 |
45,113 |
142,614 |
-941 |
May15 |
150204 |
2.791 |
2.800 |
2.684 |
2.697 |
-0.084 |
21,517 |
102,245 |
+1,235 |
Jun15 |
150204 |
2.827 |
2.841 |
2.733 |
2.748 |
-0.077 |
11,277 |
49,149 |
+39 |
Jul15 |
150204 |
2.885 |
2.889 |
2.788 |
2.804 |
-0.074 |
8,755 |
44,053 |
+359 |
Aug15 |
150204 |
2.892 |
2.892 |
2.799 |
2.813 |
-0.072 |
4,059 |
32,939 |
+217 |
Sep15 |
150204 |
2.882 |
2.882 |
2.790 |
2.806 |
-0.069 |
5,061 |
45,932 |
+1,624 |
Oct15 |
150204 |
2.914 |
2.914 |
2.821 |
2.839 |
-0.068 |
15,402 |
67,924 |
-787 |
Nov15 |
150204 |
3.014 |
3.014 |
2.934 |
2.949 |
-0.064 |
1,875 |
31,672 |
+110 |
Dec15 |
150204 |
3.196 |
3.196 |
3.123 |
3.138 |
-0.055 |
2,528 |
35,214 |
+103 |
Jan16 |
150204 |
3.321 |
3.331 |
3.256 |
3.273 |
-0.052 |
6,874 |
39,355 |
-276 |
Feb16 |
150204 |
3.285 |
3.310 |
3.268 |
3.271 |
-0.048 |
788 |
10,683 |
+149 |
Mar16 |
150204 |
3.251 |
3.275 |
3.226 |
3.240 |
-0.045 |
1,495 |
16,030 |
+513 |
Apr16 |
150204 |
3.141 |
3.141 |
3.107 |
3.125 |
-0.028 |
1,044 |
13,830 |
+96 |
May16 |
150204 |
3.155 |
3.155 |
3.117 |
3.137 |
-0.026 |
60 |
5,178 |
+29 |
Jun16 |
150204 |
3.189 |
3.189 |
3.159 |
3.179 |
-0.026 |
299 |
6,205 |
-95 |
Total Volume and Open Interest |
228,535 |
1,024,148 |
+2,315 |
Brent Crude Oil(ICE) |
Mar15 |
150204 |
57.19 |
58.06 |
53.50 |
54.16 |
-3.75 |
402,067 |
252,195 |
-31,608 |
Apr15 |
150204 |
59.10 |
59.11 |
54.54 |
55.16 |
-3.84 |
211,577 |
290,477 |
+8,190 |
May15 |
150204 |
59.41 |
60.17 |
55.64 |
56.22 |
-3.88 |
93,999 |
180,215 |
+10,716 |
Jun15 |
150204 |
60.48 |
61.23 |
56.70 |
57.26 |
-3.88 |
127,278 |
200,644 |
+903 |
Jul15 |
150204 |
61.49 |
62.26 |
57.74 |
58.29 |
-3.84 |
42,462 |
90,557 |
+2,810 |
Aug15 |
150204 |
62.44 |
63.22 |
58.74 |
59.28 |
-3.79 |
35,676 |
56,840 |
-1,983 |
Sep15 |
150204 |
63.41 |
64.09 |
59.64 |
60.18 |
-3.74 |
40,839 |
73,996 |
+6,246 |
Oct15 |
150204 |
64.10 |
64.86 |
60.53 |
61.01 |
-3.66 |
14,173 |
47,790 |
+1,039 |
Nov15 |
150204 |
64.82 |
65.60 |
61.26 |
61.81 |
-3.56 |
12,296 |
35,697 |
+1,359 |
Dec15 |
150204 |
65.49 |
66.30 |
61.99 |
62.56 |
-3.46 |
96,285 |
189,139 |
+2,073 |
Jan16 |
150204 |
66.13 |
66.13 |
62.80 |
63.23 |
-3.37 |
3,761 |
46,688 |
+199 |
Feb16 |
150204 |
66.67 |
66.67 |
63.83 |
63.83 |
-3.29 |
3,072 |
25,686 |
+990 |
Mar16 |
150204 |
64.36 |
64.36 |
64.36 |
64.36 |
-3.22 |
8,344 |
29,823 |
+326 |
Apr16 |
150204 |
64.92 |
64.92 |
64.92 |
64.92 |
-3.14 |
5,008 |
23,467 |
-213 |
Total Volume and Open Interest |
1,152,798 |
1,827,508 |
+1,622 |
Gas Oil(ICE) |
Feb15 |
150204 |
549.25 |
549.75 |
520.00 |
535.75 |
-1.00 |
44,351 |
51,829 |
-7,183 |
Mar15 |
150204 |
544.00 |
548.00 |
517.75 |
533.75 |
-1.25 |
134,184 |
132,737 |
+1,707 |
Apr15 |
150204 |
544.50 |
548.25 |
517.50 |
533.50 |
-2.00 |
51,857 |
84,365 |
+1,950 |
May15 |
150204 |
547.00 |
550.25 |
519.50 |
536.00 |
-2.25 |
21,633 |
33,958 |
-220 |
Jun15 |
150204 |
550.50 |
554.75 |
522.75 |
539.50 |
-2.25 |
37,494 |
58,950 |
+1,661 |
Jul15 |
150204 |
556.25 |
560.25 |
528.50 |
545.25 |
-2.75 |
5,912 |
17,476 |
+333 |
Aug15 |
150204 |
562.25 |
566.25 |
535.25 |
551.25 |
-3.00 |
3,740 |
16,772 |
+254 |
Sep15 |
150204 |
570.00 |
571.75 |
541.25 |
557.25 |
-3.25 |
5,548 |
16,873 |
+494 |
Oct15 |
150204 |
576.25 |
578.00 |
548.00 |
563.50 |
-3.25 |
3,448 |
15,679 |
-83 |
Nov15 |
150204 |
581.00 |
582.00 |
552.25 |
567.75 |
-3.00 |
2,654 |
12,556 |
+31 |
Total Volume and Open Interest |
337,657 |
590,360 |
-663 |
Ethanol(CBOT) |
Mar15 |
150204 |
1.471 |
1.473 |
1.426 |
1.440 |
-0.030 |
136 |
1,997 |
+4 |
Apr15 |
150204 |
1.485 |
1.486 |
1.449 |
1.455 |
-0.030 |
161 |
1,172 |
+41 |
May15 |
150204 |
1.480 |
1.480 |
1.465 |
1.465 |
-0.030 |
21 |
681 |
+9 |
Jun15 |
150204 |
1.483 |
1.486 |
1.468 |
1.468 |
-0.030 |
25 |
1,286 |
+14 |
Jul15 |
150204 |
1.494 |
1.495 |
1.469 |
1.469 |
-0.030 |
13 |
498 |
-3 |
Aug15 |
150204 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.026 |
40 |
464 |
+22 |
Sep15 |
150204 |
1.481 |
1.483 |
1.467 |
1.467 |
-0.026 |
15 |
241 |
+12 |
Oct15 |
150204 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.026 |
0 |
229 |
+0 |
Total Volume and Open Interest |
430 |
6,874 |
+92 |
WTI Crude Oil(ICE) |
Mar15 |
150204 |
52.05 |
52.55 |
47.93 |
48.45 |
-4.60 |
88,319 |
82,724 |
-4,107 |
Apr15 |
150204 |
52.94 |
53.38 |
48.83 |
49.30 |
-4.56 |
47,692 |
56,547 |
+818 |
May15 |
150204 |
54.01 |
54.46 |
50.17 |
50.58 |
-4.37 |
18,763 |
27,760 |
+1,360 |
Jun15 |
150204 |
55.15 |
55.58 |
51.47 |
51.89 |
-4.22 |
24,721 |
65,805 |
+4,102 |
Jul15 |
150204 |
56.42 |
56.42 |
53.16 |
53.18 |
-4.09 |
7,060 |
14,340 |
+277 |
Aug15 |
150204 |
57.48 |
57.48 |
54.04 |
54.38 |
-3.97 |
3,261 |
7,231 |
+23 |
Sep15 |
150204 |
58.37 |
58.37 |
55.02 |
55.40 |
-3.86 |
6,084 |
19,886 |
-292 |
Oct15 |
150204 |
59.09 |
59.09 |
56.25 |
56.25 |
-3.75 |
2,071 |
3,867 |
+147 |
Nov15 |
150204 |
59.75 |
59.75 |
57.03 |
57.03 |
-3.62 |
1,784 |
7,800 |
+191 |
Dec15 |
150204 |
60.58 |
60.60 |
57.30 |
57.78 |
-3.50 |
15,645 |
81,884 |
-1,696 |
Jan16 |
150204 |
58.44 |
58.44 |
58.44 |
58.44 |
-3.38 |
290 |
7,464 |
+100 |
Feb16 |
150204 |
59.09 |
59.09 |
59.09 |
59.09 |
-3.25 |
92 |
922 |
+6 |
Mar16 |
150204 |
59.68 |
59.69 |
59.68 |
59.68 |
-3.15 |
340 |
2,676 |
+66 |
Apr16 |
150204 |
60.16 |
60.18 |
60.16 |
60.16 |
-3.07 |
62 |
2,732 |
+11 |
May16 |
150204 |
60.55 |
60.57 |
60.55 |
60.55 |
-3.01 |
51 |
2,378 |
+38 |
Jun16 |
150204 |
62.10 |
62.10 |
60.86 |
60.92 |
-2.96 |
1,329 |
15,086 |
-160 |
Total Volume and Open Interest |
222,267 |
461,308 |
+1,058 |
US Dollar Index(ICE) |
Mar15 |
150204 |
93.950 |
94.700 |
93.770 |
94.165 |
+0.440 |
23,094 |
124,261 |
+1,967 |
Jun15 |
150204 |
94.630 |
95.400 |
94.500 |
94.882 |
+0.452 |
494 |
5,893 |
+144 |
Sep15 |
150204 |
95.500 |
95.750 |
95.030 |
95.323 |
+0.433 |
29 |
1,037 |
+27 |
Total Volume and Open Interest |
23,634 |
131,424 |
+2,155 |
Australian Dollar(CME) |
Mar15 |
150204 |
77.50 |
78.35 |
77.23 |
77.60 |
-0.15 |
77,411 |
132,643 |
-102 |
Jun15 |
150204 |
77.06 |
77.80 |
76.83 |
77.18 |
-0.16 |
54 |
1,128 |
+9 |
Sep15 |
150204 |
77.07 |
77.07 |
76.79 |
76.79 |
-0.16 |
10 |
43 |
+9 |
Total Volume and Open Interest |
77,475 |
133,838 |
-84 |
British Pound(CME) |
Mar15 |
150204 |
151.47 |
152.47 |
151.36 |
152.20 |
+0.58 |
92,744 |
188,446 |
+1,017 |
Jun15 |
150204 |
151.50 |
152.31 |
151.38 |
152.10 |
+0.57 |
171 |
1,080 |
+19 |
Sep15 |
150204 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.58 |
0 |
31 |
+0 |
Total Volume and Open Interest |
92,915 |
189,599 |
+1,036 |
Canadian Dollar(CME) |
Mar15 |
150204 |
80.43 |
80.65 |
79.36 |
79.54 |
-0.98 |
85,192 |
99,585 |
+464 |
Jun15 |
150204 |
80.26 |
80.54 |
79.32 |
79.47 |
-0.97 |
797 |
9,595 |
+133 |
Sep15 |
150204 |
80.05 |
80.05 |
79.23 |
79.42 |
-0.96 |
139 |
1,749 |
+7 |
Dec15 |
150204 |
79.74 |
79.74 |
79.35 |
79.40 |
-0.95 |
76 |
824 |
+57 |
Total Volume and Open Interest |
86,210 |
111,839 |
+662 |
Japanese Yen(CME) |
Mar15 |
150204 |
85.12 |
85.46 |
84.78 |
85.25 |
+0.18 |
149,463 |
201,526 |
-307 |
Jun15 |
150204 |
85.04 |
85.52 |
84.89 |
85.35 |
+0.18 |
193 |
3,812 |
+126 |
Sep15 |
150204 |
85.06 |
85.59 |
85.06 |
85.48 |
+0.18 |
2 |
64 |
+0 |
Total Volume and Open Interest |
149,658 |
205,553 |
-181 |
Swiss Franc(CME) |
Mar15 |
150204 |
108.35 |
108.83 |
107.99 |
108.48 |
-0.13 |
13,419 |
36,683 |
+207 |
Jun15 |
150204 |
108.66 |
109.05 |
108.41 |
108.93 |
-0.12 |
269 |
2,251 |
-48 |
Sep15 |
150204 |
109.07 |
109.40 |
109.01 |
109.40 |
-0.14 |
2 |
360 |
-1 |
Total Volume and Open Interest |
13,690 |
39,369 |
+158 |
EuroFX(CME) |
Mar15 |
150204 |
114.72 |
114.90 |
113.20 |
114.23 |
-0.68 |
170,036 |
450,960 |
+873 |
Jun15 |
150204 |
114.87 |
115.00 |
113.33 |
114.35 |
-0.68 |
603 |
7,009 |
+115 |
Sep15 |
150204 |
114.97 |
115.20 |
113.80 |
114.52 |
-0.68 |
14 |
894 |
+8 |
Total Volume and Open Interest |
170,664 |
459,085 |
+1,003 |
Mexican Peso(CME) |
Feb15 |
150204 |
673.50 |
673.50 |
673.50 |
673.50 |
-6.50 |
|
|
|
Mar15 |
150204 |
680.75 |
681.75 |
668.88 |
672.12 |
-6.62 |
41,529 |
125,978 |
-5,226 |
Total Volume and Open Interest |
43,356 |
162,446 |
-4,948 |
Brazilian Real(CME) |
Mar15 |
150204 |
365.75 |
368.40 |
360.85 |
360.85 |
-5.90 |
5,659 |
19,400 |
+1,846 |
Apr15 |
150204 |
357.55 |
363.75 |
357.55 |
357.55 |
-5.90 |
1 |
1 |
+0 |
May15 |
150204 |
354.65 |
354.65 |
354.65 |
354.65 |
-5.90 |
1 |
1 |
+1 |
Jun15 |
150204 |
351.65 |
351.65 |
351.65 |
351.65 |
-5.90 |
1 |
8 |
+0 |
Total Volume and Open Interest |
5,662 |
28,562 |
+1,847 |
30-Year T-Bonds(CBOT) |
Mar15 |
150204 |
149~040 |
150~120 |
148~180 |
149~140 |
+0~050 |
341,090 |
727,934 |
-21,528 |
Jun15 |
150204 |
167~070 |
168~100 |
166~020 |
167~100 |
-0~050 |
851 |
6,045 |
+377 |
Sep15 |
150204 |
165~260 |
165~310 |
165~260 |
165~260 |
-0~050 |
|
|
|
Total Volume and Open Interest |
341,941 |
733,979 |
-21,151 |
10-Year T-Notes(CBOT) |
Mar15 |
150204 |
129~310 |
130~155 |
129~185 |
130~000 |
-0~020 |
1,255,126 |
2,597,570 |
-37,971 |
Jun15 |
150204 |
129~075 |
129~275 |
129~005 |
129~135 |
-0~025 |
3,487 |
31,427 |
+944 |
Sep15 |
150204 |
129~000 |
129~025 |
129~000 |
129~000 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,258,614 |
2,629,002 |
-37,026 |
5-Year T-Notes(CBOT) |
Mar15 |
150204 |
120~272 |
121~042 |
120~196 |
120~272 |
-0~014 |
633,803 |
1,808,580 |
-30,987 |
Jun15 |
150204 |
120~032 |
120~120 |
120~010 |
120~072 |
-0~016 |
1,691 |
3,447 |
+787 |
Sep15 |
150204 |
120~072 |
120~090 |
120~072 |
120~072 |
-0~016 |
|
|
|
Total Volume and Open Interest |
635,494 |
1,812,027 |
-30,200 |
2 Year T-Notes(CBOT) |
Mar15 |
150204 |
109~254 |
109~280 |
109~236 |
109~254 |
-0~006 |
219,693 |
1,298,964 |
-10,084 |
Jun15 |
150204 |
109~140 |
109~150 |
109~122 |
109~142 |
-0~006 |
9,109 |
35,450 |
+7,495 |
Sep15 |
150204 |
109~142 |
109~150 |
109~142 |
109~142 |
-0~006 |
|
|
|
Total Volume and Open Interest |
228,802 |
1,334,414 |
-2,589 |
Eurodollars(CME) |
Mar15 |
150204 |
99.725 |
99.735 |
99.715 |
99.730 |
unch |
119,390 |
1,156,002 |
-8,649 |
Jun15 |
150204 |
99.620 |
99.630 |
99.610 |
99.620 |
-0.005 |
210,834 |
1,177,292 |
-14,912 |
Sep15 |
150204 |
99.470 |
99.485 |
99.450 |
99.470 |
-0.010 |
197,201 |
1,017,006 |
+10,730 |
Dec15 |
150204 |
99.285 |
99.315 |
99.255 |
99.290 |
-0.005 |
255,294 |
1,126,597 |
-14,754 |
Mar16 |
150204 |
99.095 |
99.140 |
99.060 |
99.100 |
-0.005 |
191,021 |
865,305 |
-290 |
Jun16 |
150204 |
98.890 |
98.960 |
98.865 |
98.910 |
-0.005 |
161,014 |
710,320 |
-6,997 |
Sep16 |
150204 |
98.725 |
98.780 |
98.670 |
98.725 |
-0.005 |
134,199 |
648,694 |
-6,354 |
Dec16 |
150204 |
98.555 |
98.620 |
98.500 |
98.555 |
-0.010 |
170,627 |
958,816 |
-3,204 |
Mar17 |
150204 |
98.420 |
98.485 |
98.360 |
98.420 |
-0.010 |
112,888 |
504,065 |
-13,991 |
Jun17 |
150204 |
98.290 |
98.365 |
98.235 |
98.290 |
-0.015 |
92,822 |
449,565 |
+2,920 |
Sep17 |
150204 |
98.200 |
98.260 |
98.130 |
98.185 |
-0.020 |
85,256 |
400,675 |
+3,500 |
Dec17 |
150204 |
98.090 |
98.165 |
98.035 |
98.090 |
-0.020 |
78,446 |
545,991 |
+5,464 |
Mar18 |
150204 |
98.030 |
98.095 |
97.965 |
98.015 |
-0.020 |
61,125 |
342,621 |
+5,558 |
Jun18 |
150204 |
97.960 |
98.020 |
97.895 |
97.945 |
-0.020 |
38,674 |
221,284 |
+2,433 |
Sep18 |
150204 |
97.895 |
97.955 |
97.830 |
97.880 |
-0.020 |
36,384 |
159,181 |
+228 |
Dec18 |
150204 |
97.830 |
97.890 |
97.765 |
97.815 |
-0.020 |
41,014 |
231,019 |
-5,396 |
Mar19 |
150204 |
97.780 |
97.840 |
97.715 |
97.765 |
-0.020 |
24,493 |
129,923 |
+2,828 |
Jun19 |
150204 |
97.705 |
97.780 |
97.665 |
97.710 |
-0.020 |
17,805 |
113,994 |
+1,529 |
Total Volume and Open Interest |
2,080,784 |
11,083,802 |
-36,323 |
Ultra T-Bond(CBOT) |
Mar15 |
150204 |
175~01 |
176~16 |
173~10 |
174~30 |
-0~10 |
91,904 |
497,996 |
-5,599 |
Jun15 |
150204 |
174~06 |
174~13 |
172~25 |
174~11 |
-0~08 |
1,541 |
3,486 |
+1,524 |
Sep15 |
150204 |
173~26 |
173~26 |
173~26 |
173~26 |
-0~08 |
|
|
|
Total Volume and Open Interest |
93,445 |
501,482 |
-4,075 |
30 Day Federal Funds(CBOT) |
Feb15 |
150204 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
3,525 |
68,729 |
+1,724 |
Mar15 |
150204 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
4,892 |
79,868 |
-912 |
Apr15 |
150204 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
1,705 |
74,645 |
+141 |
May15 |
150204 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
5,992 |
93,932 |
-1,976 |
Jun15 |
150204 |
99.835 |
99.835 |
99.830 |
99.835 |
unch |
1,651 |
58,727 |
-422 |
Jul15 |
150204 |
99.790 |
99.795 |
99.785 |
99.790 |
-0.005 |
3,637 |
92,967 |
+1,155 |
Total Volume and Open Interest |
42,455 |
696,441 |
+5,475 |
3-Mth Euro-Yen(CME) |
Mar15 |
150204 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150204 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150204 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
|
|
|
Dec15 |
150204 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150204 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun16 |
150204 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Sep16 |
150204 |
99.455 |
99.455 |
99.455 |
99.455 |
unch |
|
|
|
Dec16 |
150204 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar17 |
150204 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun17 |
150204 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150204 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150204 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150204 |
99.88 |
99.88 |
99.88 |
99.88 |
unch |
0 |
33 |
+0 |
Mar16 |
150204 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
|
|
|
Jun16 |
150204 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep16 |
150204 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Dec16 |
150204 |
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 |
150204 |
147.40 |
147.57 |
147.09 |
147.31 |
-0.07 |
1,871 |
17,719 |
-45 |
Jun15 |
150204 |
147.21 |
147.21 |
147.21 |
147.21 |
-0.07 |
0 |
11 |
+0 |
Sep15 |
150204 |
146.64 |
146.64 |
146.64 |
146.64 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,872 |
17,731 |
-44 |
Euro-Bund(EUREX) |
Mar15 |
150204 |
158.66 |
159.04 |
158.52 |
158.62 |
-0.29 |
484,028 |
1,139,740 |
+8,024 |
Jun15 |
150204 |
156.47 |
156.73 |
156.36 |
156.41 |
-0.28 |
1,657 |
11,731 |
+272 |
Sep15 |
150204 |
155.92 |
155.92 |
155.92 |
155.92 |
-0.29 |
2 |
6 |
+0 |
Total Volume and Open Interest |
485,687 |
1,151,477 |
+8,296 |
Euro-Bobl(EUREX) |
Mar15 |
150204 |
130.78 |
130.93 |
130.77 |
130.81 |
-0.03 |
297,727 |
923,607 |
-1,899 |
Jun15 |
150204 |
129.04 |
129.08 |
128.98 |
128.99 |
-0.03 |
314 |
5,581 |
+114 |
Sep15 |
150204 |
130.51 |
130.51 |
130.51 |
130.51 |
-0.03 |
|
|
|
Total Volume and Open Interest |
298,041 |
929,188 |
-1,785 |
3-Mth Euribor(EUREX) |
Mar15 |
150204 |
99.940 |
99.940 |
99.940 |
99.940 |
-0.005 |
5,001 |
8,074 |
+4,570 |
Jun15 |
150204 |
99.955 |
99.955 |
99.955 |
99.955 |
-0.005 |
1 |
2,982 |
-1 |
Sep15 |
150204 |
99.960 |
99.960 |
99.960 |
99.960 |
-0.010 |
18 |
10,219 |
-18 |
Total Volume and Open Interest |
5,039 |
63,510 |
+4,551 |
Long Gilt(LIFFE) |
Mar15 |
150204 |
122~13 |
122~20 |
121~26 |
121~30 |
-0~22 |
189,005 |
407,313 |
-7,385 |
Jun15 |
150204 |
121~04 |
121~04 |
121~04 |
121~04 |
-0~22 |
|
|
|
Total Volume and Open Interest |
189,005 |
407,313 |
-7,385 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150204 |
99.42 |
99.42 |
99.41 |
99.41 |
unch |
19,181 |
381,863 |
+1,461 |
Jun15 |
150204 |
99.37 |
99.38 |
99.36 |
99.37 |
unch |
33,412 |
445,967 |
+831 |
Sep15 |
150204 |
99.32 |
99.33 |
99.30 |
99.31 |
-0.01 |
30,588 |
443,509 |
+2,936 |
Dec15 |
150204 |
99.25 |
99.25 |
99.22 |
99.23 |
-0.02 |
51,783 |
353,276 |
-3,672 |
Mar16 |
150204 |
99.16 |
99.16 |
99.12 |
99.13 |
-0.03 |
36,446 |
301,216 |
+1,732 |
Jun16 |
150204 |
99.04 |
99.06 |
99.01 |
99.02 |
-0.04 |
43,200 |
233,130 |
+1,310 |
Total Volume and Open Interest |
488,927 |
3,198,097 |
+34,505 |
3-Mth Euribor(LIFFE) |
Mar15 |
150204 |
99.945 |
99.950 |
99.940 |
99.945 |
-0.005 |
130,580 |
401,072 |
-2,371 |
Jun15 |
150204 |
99.960 |
99.965 |
99.950 |
99.955 |
-0.005 |
101,701 |
334,913 |
+12,668 |
Sep15 |
150204 |
99.975 |
99.975 |
99.960 |
99.965 |
-0.005 |
107,691 |
346,288 |
-4,231 |
Total Volume and Open Interest |
593,125 |
2,896,676 |
+15,938 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150204 |
97.74 |
97.74 |
97.66 |
97.67 |
-0.07 |
45,137 |
209,353 |
-52,475 |
Jun15 |
150204 |
97.85 |
97.87 |
97.78 |
97.79 |
-0.06 |
37,423 |
203,066 |
-5,818 |
Sep15 |
150204 |
97.91 |
97.93 |
97.82 |
97.84 |
-0.07 |
34,301 |
177,242 |
-9,358 |
Dec15 |
150204 |
97.93 |
97.95 |
97.83 |
97.85 |
-0.09 |
18,409 |
129,196 |
+1,888 |
Mar16 |
150204 |
97.94 |
97.95 |
97.81 |
97.84 |
-0.10 |
24,171 |
93,695 |
+3,056 |
Jun16 |
150204 |
97.93 |
97.94 |
97.79 |
97.81 |
-0.12 |
10,393 |
65,377 |
-2,964 |
Sep16 |
150204 |
97.91 |
97.93 |
97.77 |
97.79 |
-0.13 |
6,101 |
35,897 |
-874 |
Dec16 |
150204 |
97.88 |
97.90 |
97.74 |
97.76 |
-0.13 |
4,018 |
30,377 |
-3,004 |
Mar17 |
150204 |
97.85 |
97.86 |
97.70 |
97.71 |
-0.14 |
500 |
4,462 |
-279 |
Jun17 |
150204 |
97.82 |
97.83 |
97.67 |
97.67 |
-0.13 |
0 |
4,172 |
-40 |
Total Volume and Open Interest |
180,453 |
957,122 |
-69,918 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150204 |
97.76 |
97.76 |
97.55 |
97.57 |
-0.18 |
100,722 |
665,452 |
-31,110 |
Jun15 |
150204 |
97.57 |
97.57 |
97.57 |
97.57 |
-0.18 |
|
|
|
Total Volume and Open Interest |
100,722 |
665,452 |
-31,110 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150204 |
98.23 |
98.24 |
98.08 |
98.10 |
-0.12 |
181,282 |
711,769 |
-45,380 |
Jun15 |
150204 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.12 |
|
|
|
Total Volume and Open Interest |
181,282 |
711,769 |
-45,380 |
Gold(CMX) |
Feb15 |
150204 |
1262.0 |
1271.6 |
1256.8 |
1263.8 |
+4.1 |
1,654 |
2,104 |
-675 |
Apr15 |
150204 |
1261.5 |
1273.3 |
1256.9 |
1264.5 |
+4.2 |
119,882 |
294,668 |
-588 |
Jun15 |
150204 |
1263.4 |
1273.6 |
1258.0 |
1265.3 |
+4.2 |
1,994 |
55,967 |
+752 |
Aug15 |
150204 |
1261.5 |
1272.2 |
1261.5 |
1266.1 |
+4.2 |
912 |
14,528 |
+32 |
Oct15 |
150204 |
1268.7 |
1269.2 |
1266.9 |
1266.9 |
+4.3 |
200 |
4,210 |
+7 |
Dec15 |
150204 |
1264.0 |
1275.2 |
1264.0 |
1267.7 |
+4.3 |
627 |
24,847 |
+224 |
Feb16 |
150204 |
1268.5 |
1268.5 |
1268.5 |
1268.5 |
+4.3 |
32 |
2,626 |
-3 |
Apr16 |
150204 |
1269.5 |
1269.5 |
1269.5 |
1269.5 |
+4.5 |
0 |
567 |
+0 |
Jun16 |
150204 |
1272.2 |
1272.2 |
1270.4 |
1270.5 |
+4.6 |
60 |
5,124 |
+0 |
Aug16 |
150204 |
1271.7 |
1271.7 |
1271.7 |
1271.7 |
+4.6 |
0 |
2 |
+0 |
Oct16 |
150204 |
1273.0 |
1273.0 |
1273.0 |
1273.0 |
+4.7 |
0 |
25 |
+0 |
Dec16 |
150204 |
1278.3 |
1278.3 |
1274.5 |
1274.5 |
+4.8 |
40 |
7,195 |
-4 |
Total Volume and Open Interest |
126,199 |
422,491 |
-303 |
Silver(CMX) |
Mar15 |
150204 |
1733.0 |
1767.0 |
1717.0 |
1739.5 |
+7.4 |
31,081 |
96,725 |
-1,896 |
May15 |
150204 |
1736.5 |
1770.5 |
1721.0 |
1743.9 |
+7.5 |
4,008 |
17,623 |
+336 |
Jul15 |
150204 |
1737.5 |
1769.5 |
1737.5 |
1747.2 |
+7.6 |
2,922 |
13,982 |
+901 |
Sep15 |
150204 |
1752.5 |
1757.5 |
1750.1 |
1750.1 |
+7.6 |
1,232 |
6,448 |
+341 |
Dec15 |
150204 |
1746.0 |
1772.0 |
1732.0 |
1754.0 |
+7.8 |
2,436 |
19,102 |
+1,287 |
Mar16 |
150204 |
1758.0 |
1758.0 |
1758.0 |
1758.0 |
+8.1 |
303 |
1,136 |
-9 |
May16 |
150204 |
1760.8 |
1760.8 |
1760.8 |
1760.8 |
+8.3 |
1 |
73 |
+0 |
Total Volume and Open Interest |
42,311 |
164,380 |
+1,139 |
Platinum(NYMEX) |
Apr15 |
150204 |
1234.3 |
1247.8 |
1231.9 |
1238.9 |
+3.7 |
8,359 |
62,054 |
+171 |
Jul15 |
150204 |
1238.4 |
1248.2 |
1238.2 |
1240.4 |
+3.8 |
163 |
2,327 |
-13 |
Oct15 |
150204 |
1241.6 |
1241.6 |
1241.6 |
1241.6 |
+3.7 |
22 |
65 |
+0 |
Jan16 |
150204 |
1246.3 |
1246.3 |
1246.3 |
1246.3 |
+3.7 |
0 |
8 |
+0 |
Total Volume and Open Interest |
8,558 |
64,483 |
+161 |
Palladium(NYMEX) |
Mar15 |
150204 |
785.50 |
799.00 |
784.25 |
790.20 |
+4.20 |
3,869 |
31,158 |
-38 |
Jun15 |
150204 |
786.85 |
796.30 |
786.85 |
791.00 |
+4.15 |
379 |
2,718 |
+292 |
Sep15 |
150204 |
791.65 |
791.65 |
791.65 |
791.65 |
+4.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,248 |
33,899 |
+254 |
Copper(CMX) |
Mar15 |
150204 |
258.45 |
261.85 |
255.55 |
259.10 |
+0.95 |
46,496 |
113,146 |
+161 |
May15 |
150204 |
257.70 |
261.30 |
255.25 |
258.65 |
+0.85 |
8,668 |
39,342 |
+560 |
Jul15 |
150204 |
256.70 |
260.50 |
255.50 |
258.55 |
+0.85 |
2,183 |
11,471 |
+340 |
Sep15 |
150204 |
261.00 |
261.00 |
255.80 |
258.55 |
+0.75 |
739 |
10,655 |
+139 |
Dec15 |
150204 |
259.25 |
259.25 |
255.85 |
258.70 |
+0.70 |
247 |
3,287 |
+44 |
Total Volume and Open Interest |
58,896 |
184,122 |
+1,044 |
DJIA Index(CBOT) |
Mar15 |
150204 |
17584 |
17704 |
17528 |
17568 |
-4 |
728 |
11,325 |
+606 |
Jun15 |
150204 |
17492 |
17496 |
17492 |
17492 |
-4 |
0 |
71 |
+0 |
Sep15 |
150204 |
17402 |
17406 |
17402 |
17402 |
-4 |
|
|
|
Dec15 |
150204 |
17312 |
17316 |
17312 |
17312 |
-4 |
|
|
|
Total Volume and Open Interest |
728 |
11,396 |
+606 |
E-mini DJIA Index(CBOT) |
Mar15 |
150204 |
17582 |
17712 |
17507 |
17568 |
-4 |
229,318 |
101,976 |
-926 |
Jun15 |
150204 |
17500 |
17600 |
17448 |
17492 |
-4 |
32 |
343 |
+4 |
Sep15 |
150204 |
17402 |
17402 |
17402 |
17402 |
-4 |
0 |
11 |
+0 |
Dec15 |
150204 |
17310 |
17312 |
17310 |
17312 |
-4 |
2 |
24 |
+2 |
Total Volume and Open Interest |
229,352 |
102,354 |
-920 |
S & P 500(CME) |
Mar15 |
150204 |
2040.20 |
2049.00 |
2023.90 |
2030.10 |
-12.00 |
8,174 |
139,855 |
+2,331 |
Jun15 |
150204 |
2035.20 |
2040.40 |
2022.40 |
2022.40 |
-12.00 |
36 |
2,402 |
+36 |
Sep15 |
150204 |
2015.10 |
2033.10 |
2015.10 |
2015.10 |
-12.00 |
0 |
97 |
+0 |
Dec15 |
150204 |
2008.60 |
2026.60 |
2008.60 |
2008.60 |
-12.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,210 |
142,360 |
+2,367 |
S & P 500 E-Mini(Globex) |
Mar15 |
150204 |
2040.50 |
2049.25 |
2022.75 |
2030.00 |
-12.00 |
2,038,824 |
2,710,794 |
-29,588 |
Jun15 |
150204 |
2033.00 |
2041.50 |
2015.50 |
2022.50 |
-12.00 |
3,628 |
16,662 |
+598 |
Total Volume and Open Interest |
2,042,547 |
2,730,214 |
-29,007 |
NASDAQ 100(CME) |
Mar15 |
150204 |
4211.30 |
4242.50 |
4192.00 |
4204.00 |
-12.30 |
1,049 |
17,092 |
+444 |
Jun15 |
150204 |
4197.50 |
4197.50 |
4197.50 |
4197.50 |
-12.30 |
|
|
|
Sep15 |
150204 |
4187.80 |
4187.80 |
4187.80 |
4187.80 |
-12.20 |
|
|
|
Total Volume and Open Interest |
1,049 |
17,092 |
+444 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
150204 |
4207.80 |
4243.00 |
4187.50 |
4204.00 |
-12.30 |
353,848 |
302,764 |
+3,282 |
Jun15 |
150204 |
4206.00 |
4231.80 |
4183.00 |
4197.50 |
-12.30 |
23 |
165 |
-5 |
Total Volume and Open Interest |
353,874 |
302,995 |
+3,278 |
S & P Midcap 400(CME) |
Mar15 |
150204 |
1461.60 |
1461.60 |
1461.60 |
1461.60 |
-10.10 |
55 |
847 |
+5 |
Jun15 |
150204 |
1458.60 |
1458.60 |
1458.60 |
1458.60 |
-10.10 |
|
|
|
Sep15 |
150204 |
1456.40 |
1456.40 |
1456.40 |
1456.40 |
-10.10 |
|
|
|
Total Volume and Open Interest |
55 |
847 |
+5 |
Volatility Index(CBOE) |
Feb15 |
150204 |
18.85 |
19.80 |
18.45 |
19.77 |
+0.89 |
92,211 |
106,722 |
-6,217 |
Mar15 |
150204 |
19.05 |
19.85 |
18.90 |
19.83 |
+0.75 |
51,734 |
65,795 |
+6,261 |
Apr15 |
150204 |
19.38 |
20.05 |
19.27 |
20.02 |
+0.64 |
23,260 |
32,748 |
+1,444 |
May15 |
150204 |
19.58 |
20.17 |
19.47 |
20.13 |
+0.55 |
16,110 |
19,074 |
+1,351 |
Total Volume and Open Interest |
198,746 |
275,344 |
+2,507 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150204 |
17585 |
17775 |
17535 |
17590 |
-20 |
14,058 |
52,858 |
+458 |
Jun15 |
150204 |
17700 |
17700 |
17585 |
17585 |
-25 |
3 |
31 |
+2 |
Total Volume and Open Interest |
14,061 |
52,891 |
+460 |
Nikkei 225(SGX) |
Mar15 |
150204 |
17380 |
17745 |
17335 |
17700 |
+360 |
90,368 |
285,109 |
+3,175 |
Jun15 |
150204 |
17340 |
17605 |
17340 |
17605 |
+365 |
10 |
4,166 |
+15 |
Sep15 |
150204 |
17590 |
17590 |
17590 |
17590 |
+360 |
0 |
5 |
+0 |
Total Volume and Open Interest |
90,469 |
299,557 |
+3,177 |
CAC 40(EURONEXT) |
Feb15 |
150204 |
4693.5 |
4696.0 |
4642.0 |
4695.5 |
+18.0 |
122,668 |
287,424 |
+10,345 |
Mar15 |
150204 |
4693.5 |
4696.5 |
4647.0 |
4696.0 |
+18.5 |
292 |
15,776 |
-362 |
Apr15 |
150204 |
4688.5 |
4688.5 |
4688.5 |
4688.5 |
+20.0 |
|
|
|
Total Volume and Open Interest |
122,960 |
304,754 |
+9,983 |
Hang Seng Index(HKFE) |
Feb15 |
150204 |
24556 |
24846 |
24556 |
24656 |
+119 |
46,265 |
101,621 |
+1,216 |
Mar15 |
150204 |
24510 |
24768 |
24501 |
24599 |
+133 |
622 |
6,159 |
+11 |
Total Volume and Open Interest |
47,032 |
109,718 |
+1,251 |
DAX(EUREX) |
Mar15 |
150204 |
10933.0 |
10942.0 |
10805.0 |
10903.0 |
+0.5 |
119,275 |
151,008 |
+3,896 |
Jun15 |
150204 |
10946.0 |
10950.0 |
10828.5 |
10917.0 |
+1.0 |
692 |
6,422 |
+250 |
Sep15 |
150204 |
10900.0 |
10920.5 |
10825.0 |
10920.5 |
+1.5 |
21 |
187 |
+4 |
Total Volume and Open Interest |
119,988 |
157,617 |
+4,150 |
FT-SE 100(EURONEXT) |
Mar15 |
150204 |
6819.00 |
6828.00 |
6746.00 |
6797.00 |
-13.00 |
112,870 |
580,787 |
+9,035 |
Jun15 |
150204 |
6744.00 |
6744.00 |
6721.00 |
6739.00 |
-13.00 |
3 |
3,332 |
+0 |
Sep15 |
150204 |
6692.00 |
6692.00 |
6692.00 |
6692.00 |
-13.00 |
1 |
332 |
+1 |
Total Volume and Open Interest |
112,874 |
584,501 |
+9,036 |
SPI 200(SFE) |
Mar15 |
150204 |
5645.0 |
5755.0 |
5643.0 |
5726.0 |
+83.0 |
27,692 |
216,461 |
-1,003 |
Jun15 |
150204 |
5739.0 |
5739.0 |
5691.0 |
5721.0 |
+84.0 |
293 |
3,051 |
+46 |
Sep15 |
150204 |
5681.0 |
5681.0 |
5666.0 |
5666.0 |
+84.0 |
0 |
2,250 |
+0 |
Total Volume and Open Interest |
28,044 |
223,442 |
-902 |
FTSE MIB(ISE) |
Mar15 |
150204 |
21000.00 |
21070.00 |
20855.00 |
20939.00 |
-52.00 |
34,511 |
50,591 |
-837 |
Jun15 |
150204 |
20625.00 |
20685.00 |
20510.00 |
20589.00 |
-52.00 |
72 |
209 |
+23 |
Sep15 |
150204 |
20504.00 |
20504.00 |
20504.00 |
20504.00 |
-52.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,583 |
50,802 |
-814 |
KOSPI 200(KFE) |
Mar15 |
150204 |
251.20 |
253.70 |
251.20 |
252.45 |
+1.75 |
119,326 |
113,676 |
+3,681 |
Jun15 |
150204 |
252.55 |
254.75 |
252.55 |
253.50 |
+1.70 |
189 |
1,826 |
+31 |
Sep15 |
150204 |
255.00 |
255.00 |
255.00 |
255.00 |
+1.95 |
1 |
891 |
+1 |
Total Volume and Open Interest |
119,518 |
117,573 |
+3,714 |
GSCI(CME) |
Feb15 |
150204 |
396.60 |
414.05 |
393.75 |
396.60 |
-17.40 |
209 |
12,317 |
-89 |
Mar15 |
150204 |
407.25 |
420.40 |
399.50 |
402.95 |
-17.40 |
53 |
340 |
+51 |
Apr15 |
150204 |
407.35 |
424.80 |
404.00 |
407.35 |
-17.40 |
|
|
|
Total Volume and Open Interest |
262 |
12,657 |
-38 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|