|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon February 16, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar15 |
150213 |
982.75 |
997.75 |
982.75 |
990.50 |
+6.75 |
163,833 |
202,877 |
-30,234 |
| May15 |
150213 |
986.00 |
1001.00 |
985.75 |
994.75 |
+8.00 |
107,453 |
216,137 |
+9,910 |
| Jul15 |
150213 |
991.00 |
1006.00 |
990.75 |
1000.00 |
+8.50 |
54,741 |
136,180 |
+459 |
| Aug15 |
150213 |
992.00 |
1005.00 |
990.75 |
999.25 |
+8.50 |
746 |
9,385 |
-4 |
| Sep15 |
150213 |
974.75 |
988.25 |
974.75 |
983.00 |
+7.75 |
150 |
3,115 |
+9 |
| Nov15 |
150213 |
963.00 |
976.25 |
963.00 |
971.00 |
+6.75 |
11,312 |
130,141 |
+1,263 |
| Jan16 |
150213 |
969.00 |
980.00 |
969.00 |
975.75 |
+6.00 |
91 |
3,559 |
+20 |
| Mar16 |
150213 |
975.50 |
985.00 |
975.50 |
980.75 |
+5.75 |
71 |
1,938 |
-1 |
| May16 |
150213 |
984.25 |
985.25 |
979.00 |
984.25 |
+5.25 |
25 |
1,243 |
+2 |
| Jul16 |
150213 |
994.25 |
994.25 |
984.25 |
989.25 |
+5.00 |
20 |
516 |
-2 |
| Aug16 |
150213 |
988.00 |
988.00 |
983.00 |
988.00 |
+5.00 |
0 |
40 |
+0 |
| Sep16 |
150213 |
976.75 |
976.75 |
972.75 |
976.75 |
+4.00 |
0 |
22 |
+0 |
| Nov16 |
150213 |
969.00 |
973.25 |
962.75 |
968.25 |
+5.50 |
143 |
2,829 |
+53 |
| Jan17 |
150213 |
971.50 |
971.50 |
966.00 |
971.50 |
+5.50 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
338,586 |
708,243 |
-18,525 |
| Soybean Meal(CBOT) |
| Mar15 |
150213 |
330.30 |
335.60 |
330.30 |
332.30 |
+1.80 |
46,423 |
98,357 |
-8,236 |
| May15 |
150213 |
323.70 |
328.70 |
323.70 |
326.00 |
+2.30 |
30,090 |
131,816 |
+7,531 |
| Jul15 |
150213 |
321.40 |
326.00 |
321.40 |
323.60 |
+2.20 |
8,006 |
67,146 |
-138 |
| Aug15 |
150213 |
323.00 |
325.00 |
320.60 |
322.70 |
+2.10 |
864 |
13,867 |
+41 |
| Sep15 |
150213 |
321.50 |
323.30 |
319.00 |
321.00 |
+2.00 |
675 |
7,674 |
+63 |
| Oct15 |
150213 |
317.30 |
319.00 |
315.20 |
316.30 |
+1.10 |
1,226 |
8,648 |
-49 |
| Dec15 |
150213 |
314.60 |
318.10 |
314.20 |
315.50 |
+0.80 |
2,880 |
30,670 |
+129 |
| Jan16 |
150213 |
317.60 |
318.40 |
315.40 |
316.00 |
+0.60 |
53 |
2,442 |
+20 |
| Mar16 |
150213 |
318.80 |
319.70 |
316.80 |
317.20 |
+0.40 |
95 |
2,340 |
+29 |
| May16 |
150213 |
319.40 |
319.70 |
316.90 |
317.10 |
+0.20 |
12 |
554 |
-10 |
| Total Volume and Open Interest |
90,367 |
364,317 |
-594 |
| Soybean Oil(CBOT) |
| Mar15 |
150213 |
31.94 |
32.58 |
31.87 |
32.40 |
+0.39 |
69,529 |
106,649 |
-12,652 |
| May15 |
150213 |
32.19 |
32.75 |
32.06 |
32.59 |
+0.39 |
48,019 |
122,739 |
+12,531 |
| Jul15 |
150213 |
32.35 |
32.92 |
32.27 |
32.76 |
+0.38 |
14,361 |
78,243 |
+1,573 |
| Aug15 |
150213 |
32.50 |
32.90 |
32.42 |
32.81 |
+0.38 |
989 |
10,670 |
+1 |
| Sep15 |
150213 |
32.54 |
32.84 |
32.29 |
32.76 |
+0.38 |
890 |
8,684 |
-237 |
| Oct15 |
150213 |
32.31 |
32.58 |
32.01 |
32.52 |
+0.37 |
742 |
7,356 |
-59 |
| Dec15 |
150213 |
32.08 |
32.60 |
32.01 |
32.51 |
+0.36 |
3,788 |
46,213 |
+9 |
| Jan16 |
150213 |
32.24 |
32.76 |
32.24 |
32.71 |
+0.35 |
114 |
3,119 |
+34 |
| Mar16 |
150213 |
32.48 |
33.00 |
32.48 |
32.95 |
+0.36 |
102 |
2,739 |
+41 |
| May16 |
150213 |
32.96 |
33.19 |
32.79 |
33.15 |
+0.36 |
62 |
1,589 |
+24 |
| Total Volume and Open Interest |
138,808 |
390,176 |
+1,372 |
| Canola(WCE) |
| Mar15 |
150213 |
462.9 |
467.6 |
462.9 |
467.4 |
+4.2 |
8,331 |
67,440 |
-3,601 |
| May15 |
150213 |
459.0 |
463.9 |
459.0 |
463.1 |
+3.5 |
9,860 |
80,073 |
+5,876 |
| Jul15 |
150213 |
456.9 |
460.0 |
456.9 |
458.8 |
+2.9 |
1,743 |
33,167 |
+304 |
| Nov15 |
150213 |
447.4 |
450.0 |
446.5 |
448.4 |
+2.6 |
1,266 |
36,638 |
+858 |
| Jan16 |
150213 |
451.3 |
451.7 |
450.4 |
451.3 |
+2.8 |
146 |
988 |
+1 |
| Total Volume and Open Interest |
21,661 |
219,078 |
+3,439 |
| Corn(CBOT) |
| Mar15 |
150213 |
383.00 |
388.50 |
382.25 |
387.25 |
+4.25 |
178,879 |
401,548 |
-24,065 |
| May15 |
150213 |
391.00 |
396.25 |
390.25 |
395.25 |
+4.25 |
109,162 |
362,551 |
+26,865 |
| Jul15 |
150213 |
398.25 |
403.75 |
397.75 |
402.75 |
+4.50 |
43,576 |
222,510 |
+4,741 |
| Sep15 |
150213 |
404.25 |
410.00 |
404.25 |
409.25 |
+4.75 |
7,623 |
62,661 |
+243 |
| Dec15 |
150213 |
413.00 |
418.75 |
412.25 |
417.50 |
+4.50 |
21,073 |
235,285 |
+1,665 |
| Mar16 |
150213 |
423.00 |
426.75 |
421.50 |
426.00 |
+4.50 |
1,272 |
65,004 |
+394 |
| May16 |
150213 |
428.25 |
431.75 |
427.50 |
431.75 |
+4.25 |
123 |
3,346 |
+22 |
| Jul16 |
150213 |
431.25 |
437.50 |
431.25 |
436.50 |
+4.25 |
143 |
4,809 |
+18 |
| Sep16 |
150213 |
428.25 |
428.25 |
425.00 |
428.25 |
+3.25 |
3 |
947 |
+0 |
| Dec16 |
150213 |
421.00 |
424.50 |
421.00 |
424.25 |
+2.25 |
108 |
8,875 |
-21 |
| Total Volume and Open Interest |
361,996 |
1,368,423 |
+9,873 |
| Wheat(CBOT) |
| Mar15 |
150213 |
520.75 |
534.25 |
519.50 |
533.00 |
+11.75 |
96,606 |
119,566 |
-21,099 |
| May15 |
150213 |
519.50 |
530.50 |
518.25 |
529.25 |
+9.50 |
71,975 |
140,248 |
+14,683 |
| Jul15 |
150213 |
522.00 |
533.00 |
520.75 |
532.25 |
+9.75 |
20,026 |
94,677 |
+974 |
| Sep15 |
150213 |
529.75 |
540.50 |
529.50 |
539.75 |
+10.00 |
2,918 |
17,916 |
-239 |
| Dec15 |
150213 |
541.75 |
552.75 |
541.75 |
552.50 |
+9.25 |
4,020 |
39,249 |
+973 |
| Mar16 |
150213 |
550.75 |
560.00 |
550.75 |
560.00 |
+8.75 |
56 |
6,475 |
+7 |
| Total Volume and Open Interest |
195,606 |
419,404 |
-4,700 |
| Wheat(KCBT) |
| Mar15 |
150213 |
553.00 |
563.50 |
552.75 |
562.75 |
+8.75 |
18,336 |
50,328 |
-5,161 |
| May15 |
150213 |
555.25 |
564.75 |
554.50 |
563.75 |
+8.75 |
14,108 |
51,563 |
+3,368 |
| Jul15 |
150213 |
559.25 |
569.00 |
559.00 |
568.50 |
+9.25 |
6,812 |
37,374 |
-778 |
| Sep15 |
150213 |
570.50 |
579.00 |
569.50 |
579.00 |
+9.50 |
657 |
7,524 |
-98 |
| Dec15 |
150213 |
584.50 |
592.75 |
583.25 |
592.50 |
+9.25 |
905 |
9,293 |
+175 |
| Mar16 |
150213 |
598.75 |
602.75 |
592.75 |
602.75 |
+10.00 |
125 |
1,190 |
-21 |
| Total Volume and Open Interest |
40,943 |
157,685 |
-2,515 |
| Wheat(MGE) |
| Mar15 |
150213 |
576.00 |
587.25 |
575.00 |
587.00 |
+12.75 |
7,798 |
17,824 |
-1,897 |
| May15 |
150213 |
576.50 |
585.50 |
575.25 |
585.00 |
+10.00 |
5,798 |
23,657 |
+1,590 |
| Jul15 |
150213 |
579.50 |
587.75 |
579.00 |
587.00 |
+8.50 |
2,314 |
11,801 |
+1,035 |
| Sep15 |
150213 |
586.00 |
594.00 |
586.00 |
593.25 |
+8.25 |
692 |
7,341 |
-30 |
| Dec15 |
150213 |
595.00 |
603.75 |
595.00 |
603.25 |
+8.75 |
328 |
6,391 |
+50 |
| Total Volume and Open Interest |
16,950 |
68,170 |
+751 |
| Oats(CBOT) |
| Mar15 |
150213 |
274.00 |
278.75 |
273.25 |
278.50 |
+5.25 |
435 |
2,842 |
-169 |
| May15 |
150213 |
273.25 |
279.00 |
273.25 |
278.00 |
+4.75 |
524 |
3,929 |
+286 |
| Jul15 |
150213 |
279.00 |
281.25 |
276.00 |
279.25 |
+3.25 |
137 |
1,164 |
+76 |
| Sep15 |
150213 |
280.75 |
284.00 |
280.75 |
284.00 |
+3.25 |
0 |
65 |
+0 |
| Total Volume and Open Interest |
1,107 |
8,568 |
+201 |
| Rough Rice(CBOT) |
| Mar15 |
150213 |
10.31 |
10.55 |
10.31 |
10.52 |
+0.19 |
903 |
5,581 |
-634 |
| May15 |
150213 |
10.56 |
10.80 |
10.56 |
10.77 |
+0.20 |
637 |
4,023 |
+353 |
| Jul15 |
150213 |
10.81 |
11.02 |
10.81 |
11.02 |
+0.20 |
86 |
372 |
+18 |
| Sep15 |
150213 |
10.87 |
11.06 |
10.86 |
11.06 |
+0.19 |
56 |
179 |
+0 |
| Total Volume and Open Interest |
1,682 |
10,177 |
-263 |
| Live Cattle(CME) |
| Feb15 |
150213 |
159.300 |
160.500 |
158.800 |
160.000 |
+0.900 |
6,003 |
11,783 |
-2,051 |
| Apr15 |
150213 |
152.035 |
154.130 |
151.600 |
153.235 |
+2.105 |
22,690 |
121,515 |
+350 |
| Jun15 |
150213 |
144.535 |
146.630 |
144.400 |
146.035 |
+2.155 |
11,388 |
53,944 |
+872 |
| Aug15 |
150213 |
142.800 |
144.500 |
142.485 |
144.000 |
+1.925 |
6,913 |
25,715 |
+1,268 |
| Oct15 |
150213 |
145.185 |
146.750 |
144.850 |
146.325 |
+1.540 |
2,434 |
16,166 |
+441 |
| Dec15 |
150213 |
145.900 |
147.250 |
145.400 |
146.750 |
+1.370 |
656 |
6,903 |
-45 |
| Total Volume and Open Interest |
50,259 |
238,851 |
+859 |
| Feeder Cattle(CME) |
| Mar15 |
150213 |
201.450 |
204.800 |
200.050 |
203.850 |
+3.550 |
4,803 |
12,736 |
-93 |
| Apr15 |
150213 |
201.130 |
204.330 |
199.880 |
203.250 |
+2.950 |
2,691 |
6,508 |
+510 |
| May15 |
150213 |
201.185 |
203.750 |
199.700 |
202.535 |
+2.185 |
1,542 |
7,535 |
+67 |
| Aug15 |
150213 |
204.000 |
206.250 |
202.100 |
204.985 |
+1.635 |
1,619 |
7,680 |
-186 |
| Sep15 |
150213 |
203.500 |
205.200 |
201.785 |
204.500 |
+1.920 |
262 |
1,002 |
-31 |
| Oct15 |
150213 |
203.100 |
204.435 |
200.935 |
203.035 |
+1.235 |
199 |
1,250 |
+68 |
| Nov15 |
150213 |
201.685 |
202.500 |
199.950 |
201.750 |
+1.315 |
73 |
273 |
+22 |
| Total Volume and Open Interest |
11,197 |
37,020 |
+361 |
| Lean Hogs(CME) |
| Apr15 |
150213 |
64.450 |
66.850 |
63.930 |
66.035 |
+1.535 |
18,680 |
89,331 |
-1,313 |
| May15 |
150213 |
74.885 |
76.750 |
74.600 |
76.135 |
+1.485 |
188 |
1,917 |
+103 |
| Jun15 |
150213 |
78.330 |
81.385 |
78.035 |
80.135 |
+1.635 |
8,304 |
42,532 |
-80 |
| Jul15 |
150213 |
79.250 |
81.400 |
78.725 |
80.550 |
+1.500 |
3,417 |
16,788 |
+141 |
| Aug15 |
150213 |
79.200 |
81.475 |
79.035 |
80.725 |
+1.125 |
3,933 |
14,211 |
+89 |
| Oct15 |
150213 |
70.385 |
71.900 |
70.135 |
70.725 |
+0.025 |
3,166 |
14,525 |
+1,121 |
| Dec15 |
150213 |
66.680 |
68.000 |
66.475 |
67.000 |
+0.115 |
385 |
4,607 |
+153 |
| Feb16 |
150213 |
69.750 |
69.785 |
68.785 |
69.080 |
+0.295 |
33 |
596 |
+6 |
| Total Volume and Open Interest |
41,098 |
194,488 |
-381 |
| Class III Milk(CME) |
| Feb15 |
150213 |
15.75 |
15.80 |
15.72 |
15.73 |
-0.07 |
143 |
5,876 |
-29 |
| Mar15 |
150213 |
15.61 |
15.73 |
15.36 |
15.52 |
-0.05 |
179 |
5,957 |
+1 |
| Apr15 |
150213 |
15.32 |
15.54 |
15.20 |
15.20 |
-0.23 |
250 |
5,449 |
+27 |
| May15 |
150213 |
15.46 |
15.74 |
15.42 |
15.44 |
-0.27 |
108 |
4,938 |
+26 |
| Jun15 |
150213 |
16.01 |
16.17 |
15.94 |
15.97 |
-0.13 |
57 |
4,732 |
+15 |
| Jul15 |
150213 |
16.62 |
16.75 |
16.60 |
16.67 |
unch |
24 |
3,665 |
-7 |
| Aug15 |
150213 |
17.10 |
17.22 |
17.10 |
17.16 |
unch |
23 |
3,064 |
+5 |
| Sep15 |
150213 |
17.16 |
17.22 |
17.16 |
17.22 |
+0.08 |
26 |
2,883 |
+2 |
| Oct15 |
150213 |
17.27 |
17.31 |
17.25 |
17.31 |
+0.04 |
8 |
2,602 |
+4 |
| Nov15 |
150213 |
17.10 |
17.16 |
17.10 |
17.16 |
+0.07 |
7 |
2,461 |
+3 |
| Dec15 |
150213 |
16.78 |
16.85 |
16.78 |
16.82 |
+0.05 |
0 |
2,256 |
+0 |
| Jan16 |
150213 |
16.61 |
16.64 |
16.61 |
16.61 |
-0.03 |
0 |
250 |
+0 |
| Feb16 |
150213 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
0 |
122 |
+0 |
| Total Volume and Open Interest |
825 |
44,670 |
+47 |
| Cocoa(ICE) |
| Mar15 |
150213 |
2955 |
2979 |
2919 |
2969 |
+14 |
9,323 |
8,563 |
-4,796 |
| May15 |
150213 |
2919 |
2933 |
2888 |
2931 |
+12 |
23,031 |
88,867 |
+3,619 |
| Jul15 |
150213 |
2906 |
2917 |
2876 |
2915 |
+11 |
3,870 |
32,491 |
+950 |
| Sep15 |
150213 |
2894 |
2900 |
2864 |
2898 |
+11 |
1,307 |
19,751 |
+365 |
| Dec15 |
150213 |
2868 |
2881 |
2845 |
2880 |
+10 |
1,161 |
20,803 |
+45 |
| Mar16 |
150213 |
2844 |
2857 |
2819 |
2856 |
+10 |
430 |
12,018 |
+197 |
| May16 |
150213 |
2802 |
2837 |
2799 |
2837 |
+9 |
218 |
2,094 |
+143 |
| Total Volume and Open Interest |
39,355 |
184,908 |
+534 |
| Coffee "C"(ICE) |
| Mar15 |
150213 |
164.60 |
165.85 |
162.15 |
163.20 |
-1.35 |
27,642 |
34,325 |
-9,171 |
| May15 |
150213 |
167.65 |
168.75 |
165.05 |
166.50 |
-0.95 |
22,721 |
64,588 |
+5,160 |
| Jul15 |
150213 |
170.30 |
171.05 |
167.65 |
169.15 |
-0.90 |
4,026 |
29,402 |
+604 |
| Sep15 |
150213 |
172.50 |
173.40 |
170.00 |
171.55 |
-0.90 |
3,117 |
21,195 |
+2,245 |
| Dec15 |
150213 |
175.80 |
176.20 |
173.10 |
174.75 |
-0.95 |
1,282 |
13,377 |
+786 |
| Mar16 |
150213 |
177.70 |
177.70 |
175.00 |
176.70 |
-0.90 |
151 |
2,359 |
+23 |
| Total Volume and Open Interest |
59,206 |
173,648 |
-273 |
| Orange Juice(ICE) |
| Mar15 |
150213 |
135.70 |
138.75 |
135.70 |
137.65 |
+2.05 |
923 |
5,869 |
-505 |
| May15 |
150213 |
135.50 |
137.50 |
135.50 |
136.75 |
+1.95 |
757 |
5,285 |
+445 |
| Jul15 |
150213 |
137.60 |
137.60 |
136.95 |
137.40 |
+1.80 |
38 |
648 |
+15 |
| Sep15 |
150213 |
138.75 |
138.75 |
137.95 |
138.60 |
+1.55 |
11 |
233 |
+7 |
| Nov15 |
150213 |
140.35 |
140.35 |
140.35 |
140.35 |
+1.60 |
0 |
36 |
+0 |
| Jan16 |
150213 |
142.05 |
142.05 |
142.05 |
142.05 |
+1.60 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
1,729 |
12,083 |
-38 |
| Sugar #11(ICE) |
| Mar15 |
150213 |
15.00 |
15.03 |
14.80 |
14.88 |
-0.16 |
85,855 |
182,148 |
-30,090 |
| May15 |
150213 |
14.85 |
14.90 |
14.66 |
14.84 |
-0.07 |
94,287 |
337,132 |
+23,772 |
| Jul15 |
150213 |
15.06 |
15.06 |
14.84 |
15.03 |
-0.04 |
26,063 |
150,235 |
+3,430 |
| Oct15 |
150213 |
15.40 |
15.43 |
15.22 |
15.41 |
-0.02 |
18,558 |
94,092 |
+3,805 |
| Mar16 |
150213 |
16.28 |
16.32 |
16.12 |
16.30 |
-0.02 |
9,076 |
62,867 |
+3,019 |
| May16 |
150213 |
16.24 |
16.29 |
16.10 |
16.27 |
-0.03 |
1,371 |
9,360 |
-265 |
| Jul16 |
150213 |
16.11 |
16.16 |
16.02 |
16.14 |
-0.03 |
484 |
11,227 |
+7 |
| Oct16 |
150213 |
16.10 |
16.20 |
16.03 |
16.17 |
-0.02 |
314 |
11,608 |
+110 |
| Total Volume and Open Interest |
236,070 |
868,347 |
+3,780 |
| London Cocoa(LCE) |
| Mar15 |
150216 |
2013 |
2018 |
2001 |
2005 |
-13 |
8,164 |
49,751 |
-2,461 |
| May15 |
150216 |
1990 |
1991 |
1972 |
1977 |
-12 |
9,727 |
69,870 |
+2,607 |
| Jul15 |
150216 |
1969 |
1971 |
1953 |
1957 |
-14 |
3,166 |
31,581 |
+1,246 |
| Sep15 |
150216 |
1954 |
1954 |
1935 |
1940 |
-15 |
1,317 |
33,476 |
+244 |
| Dec15 |
150216 |
1920 |
1927 |
1910 |
1914 |
-14 |
6,965 |
33,747 |
+5,288 |
| Mar16 |
150216 |
1895 |
1895 |
1881 |
1883 |
-14 |
1,476 |
22,878 |
+393 |
| May16 |
150216 |
1870 |
1870 |
1857 |
1861 |
-16 |
275 |
1,751 |
+140 |
| Total Volume and Open Interest |
31,110 |
243,140 |
+7,470 |
| London Sugar(LCE) |
| May15 |
150216 |
390.60 |
392.40 |
388.30 |
391.00 |
+0.70 |
6,171 |
39,942 |
+1,329 |
| Aug15 |
150216 |
396.80 |
397.90 |
395.10 |
396.80 |
+0.80 |
1,930 |
11,964 |
-37 |
| Oct15 |
150216 |
405.50 |
405.50 |
402.80 |
404.30 |
+0.60 |
320 |
4,487 |
+28 |
| Dec15 |
150216 |
412.90 |
414.20 |
412.50 |
413.00 |
-0.20 |
25 |
1,721 |
+1 |
| Mar16 |
150216 |
423.80 |
423.80 |
420.50 |
421.00 |
-0.70 |
91 |
1,577 |
+42 |
| Total Volume and Open Interest |
14,787 |
63,825 |
-3,337 |
| Cotton(ICE) |
| Mar15 |
150213 |
62.54 |
62.93 |
62.43 |
62.70 |
+0.22 |
16,475 |
49,235 |
-11,342 |
| May15 |
150213 |
62.80 |
63.49 |
62.80 |
63.32 |
+0.51 |
20,016 |
89,434 |
+5,179 |
| Jul15 |
150213 |
63.27 |
63.79 |
63.20 |
63.52 |
+0.31 |
2,736 |
28,301 |
+909 |
| Oct15 |
150213 |
63.87 |
63.87 |
63.87 |
63.87 |
+0.42 |
0 |
18 |
+0 |
| Dec15 |
150213 |
63.69 |
64.14 |
63.69 |
64.07 |
+0.43 |
2,433 |
24,023 |
+1,041 |
| Mar16 |
150213 |
64.43 |
64.52 |
64.43 |
64.52 |
+0.47 |
53 |
1,711 |
+14 |
| Total Volume and Open Interest |
41,773 |
193,389 |
-4,158 |
| Lumber(CME) |
| Mar15 |
150213 |
310.5 |
314.1 |
310.5 |
312.2 |
+1.3 |
323 |
2,606 |
-45 |
| May15 |
150213 |
308.1 |
310.9 |
307.8 |
308.5 |
+0.4 |
195 |
2,470 |
+2 |
| Jul15 |
150213 |
312.7 |
313.7 |
312.0 |
312.0 |
+3.0 |
6 |
46 |
+3 |
| Sep15 |
150213 |
316.0 |
316.0 |
316.0 |
316.0 |
+5.0 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
524 |
5,126 |
-40 |
| Crude Oil(NYM) |
| Mar15 |
150213 |
51.35 |
53.43 |
51.03 |
52.78 |
+1.57 |
519,272 |
249,559 |
-30,504 |
| Apr15 |
150213 |
52.21 |
54.35 |
51.96 |
53.67 |
+1.51 |
231,099 |
316,675 |
+27,927 |
| May15 |
150213 |
53.48 |
55.54 |
53.25 |
54.96 |
+1.46 |
110,254 |
145,737 |
+12,819 |
| Jun15 |
150213 |
54.71 |
56.78 |
54.54 |
56.25 |
+1.38 |
85,216 |
173,505 |
-88 |
| Jul15 |
150213 |
56.05 |
58.03 |
55.93 |
57.53 |
+1.29 |
43,978 |
65,922 |
+6,046 |
| Aug15 |
150213 |
57.30 |
59.07 |
57.15 |
58.66 |
+1.20 |
22,355 |
53,425 |
+619 |
| Sep15 |
150213 |
58.12 |
59.95 |
58.12 |
59.55 |
+1.11 |
27,208 |
75,558 |
-105 |
| Oct15 |
150213 |
59.24 |
60.65 |
59.24 |
60.24 |
+1.01 |
9,404 |
44,344 |
+961 |
| Nov15 |
150213 |
59.92 |
61.16 |
59.92 |
60.79 |
+0.90 |
4,265 |
36,510 |
+898 |
| Dec15 |
150213 |
60.19 |
61.77 |
60.06 |
61.26 |
+0.79 |
52,454 |
213,371 |
+3,698 |
| Jan16 |
150213 |
61.32 |
62.15 |
61.04 |
61.65 |
+0.70 |
1,900 |
41,564 |
+565 |
| Feb16 |
150213 |
61.60 |
62.53 |
61.60 |
62.05 |
+0.61 |
1,065 |
16,377 |
-7 |
| Mar16 |
150213 |
62.05 |
63.46 |
61.90 |
62.44 |
+0.52 |
2,549 |
31,235 |
+164 |
| Apr16 |
150213 |
62.78 |
62.78 |
62.78 |
62.78 |
+0.46 |
159 |
8,723 |
-2 |
| May16 |
150213 |
63.10 |
63.29 |
62.68 |
63.07 |
+0.40 |
196 |
9,643 |
+15 |
| Jun16 |
150213 |
62.92 |
63.96 |
62.81 |
63.37 |
+0.34 |
7,129 |
49,408 |
+503 |
| Total Volume and Open Interest |
1,143,232 |
1,744,285 |
+26,692 |
| e-miNY Crude Oil(NYM) |
| Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
| Mar15 |
150213 |
51.250 |
53.425 |
51.000 |
52.775 |
+1.575 |
19,265 |
2,980 |
-34 |
| Apr15 |
150213 |
52.300 |
54.300 |
51.950 |
53.675 |
+1.525 |
1,771 |
2,495 |
+253 |
| May15 |
150213 |
53.700 |
55.475 |
53.700 |
54.950 |
+1.450 |
481 |
673 |
+212 |
| Jun15 |
150213 |
55.000 |
56.500 |
55.000 |
56.250 |
+1.375 |
305 |
300 |
+83 |
| Jul15 |
150213 |
57.775 |
57.775 |
57.275 |
57.525 |
+1.275 |
97 |
281 |
+44 |
| Aug15 |
150213 |
58.100 |
58.750 |
58.100 |
58.650 |
+1.200 |
32 |
66 |
+23 |
| Sep15 |
150213 |
59.000 |
59.550 |
59.000 |
59.550 |
+1.100 |
27 |
72 |
+14 |
| Oct15 |
150213 |
59.775 |
60.250 |
59.775 |
60.250 |
+1.025 |
24 |
29 |
-12 |
| Nov15 |
150213 |
60.800 |
60.800 |
60.800 |
60.800 |
+0.900 |
33 |
34 |
-12 |
| Total Volume and Open Interest |
22,056 |
7,144 |
+577 |
| NY Harbor ULSD(NYM) |
| Mar15 |
150213 |
191.90 |
198.21 |
191.39 |
197.14 |
+5.77 |
70,480 |
85,781 |
-4,468 |
| Apr15 |
150213 |
188.33 |
192.71 |
187.07 |
192.17 |
+4.72 |
47,751 |
81,363 |
+5,378 |
| May15 |
150213 |
188.08 |
191.41 |
187.14 |
191.22 |
+4.64 |
25,501 |
49,073 |
+3,362 |
| Jun15 |
150213 |
186.75 |
191.45 |
186.07 |
191.24 |
+4.51 |
18,451 |
43,645 |
-1,244 |
| Jul15 |
150213 |
188.69 |
192.55 |
188.61 |
192.39 |
+4.30 |
6,122 |
23,207 |
+952 |
| Aug15 |
150213 |
190.32 |
194.08 |
190.32 |
193.83 |
+4.15 |
3,738 |
11,111 |
+718 |
| Sep15 |
150213 |
193.11 |
195.70 |
192.50 |
195.59 |
+4.07 |
3,738 |
14,575 |
+770 |
| Oct15 |
150213 |
194.79 |
197.54 |
194.79 |
197.54 |
+3.94 |
2,680 |
17,074 |
+578 |
| Nov15 |
150213 |
196.56 |
199.23 |
196.56 |
199.13 |
+3.77 |
1,360 |
10,038 |
-50 |
| Dec15 |
150213 |
197.86 |
200.94 |
197.62 |
200.55 |
+3.59 |
5,127 |
34,512 |
-397 |
| Jan16 |
150213 |
202.41 |
202.44 |
200.88 |
201.92 |
+3.33 |
569 |
5,984 |
+200 |
| Feb16 |
150213 |
201.92 |
202.54 |
201.84 |
202.33 |
+3.01 |
148 |
3,278 |
-18 |
| Mar16 |
150213 |
202.67 |
202.67 |
201.19 |
201.90 |
+2.58 |
204 |
4,578 |
+24 |
| Apr16 |
150213 |
201.15 |
201.29 |
200.71 |
200.71 |
+2.13 |
168 |
2,177 |
+27 |
| Total Volume and Open Interest |
187,296 |
403,735 |
+6,406 |
| RBOB Gasoline(NYM) |
| Mar15 |
150213 |
159.75 |
163.67 |
159.75 |
162.62 |
+3.07 |
69,662 |
75,854 |
-12,439 |
| Apr15 |
150213 |
183.30 |
186.88 |
182.93 |
185.91 |
+3.18 |
50,244 |
82,321 |
+1,337 |
| May15 |
150213 |
185.99 |
188.58 |
184.85 |
187.47 |
+2.95 |
29,489 |
53,702 |
+2,680 |
| Jun15 |
150213 |
185.17 |
188.85 |
185.00 |
187.57 |
+2.67 |
19,445 |
42,642 |
-1,575 |
| Jul15 |
150213 |
184.50 |
188.28 |
184.31 |
186.96 |
+2.60 |
8,942 |
17,848 |
+601 |
| Aug15 |
150213 |
183.08 |
186.18 |
182.90 |
185.49 |
+2.65 |
4,920 |
12,392 |
-37 |
| Sep15 |
150213 |
180.35 |
183.77 |
180.35 |
183.06 |
+2.59 |
5,305 |
19,580 |
+223 |
| Oct15 |
150213 |
170.19 |
172.57 |
169.96 |
171.35 |
+2.52 |
3,612 |
11,919 |
+305 |
| Nov15 |
150213 |
169.10 |
169.59 |
167.28 |
169.09 |
+2.42 |
2,146 |
6,651 |
+372 |
| Dec15 |
150213 |
165.10 |
169.39 |
164.98 |
168.01 |
+2.39 |
3,408 |
31,301 |
+481 |
| Total Volume and Open Interest |
198,284 |
365,233 |
-7,726 |
| e-miNY RBOB Gasoline(NYM) |
| Mar15 |
150213 |
162.60 |
162.62 |
162.60 |
162.60 |
+3.00 |
0 |
1 |
+0 |
| Apr15 |
150213 |
185.90 |
185.91 |
185.90 |
185.90 |
+3.20 |
0 |
1 |
+0 |
| May15 |
150213 |
187.50 |
187.50 |
187.47 |
187.50 |
+3.00 |
|
|
|
| Jun15 |
150213 |
187.60 |
187.60 |
187.57 |
187.60 |
+2.70 |
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
| Natural Gas(NYM) |
| Mar15 |
150213 |
2.715 |
2.811 |
2.656 |
2.804 |
+0.091 |
211,496 |
167,010 |
-32,208 |
| Apr15 |
150213 |
2.733 |
2.819 |
2.681 |
2.812 |
+0.079 |
130,268 |
188,071 |
+11,148 |
| May15 |
150213 |
2.784 |
2.860 |
2.722 |
2.853 |
+0.079 |
89,925 |
165,763 |
+17,589 |
| Jun15 |
150213 |
2.847 |
2.900 |
2.765 |
2.894 |
+0.075 |
28,539 |
54,635 |
+599 |
| Jul15 |
150213 |
2.881 |
2.954 |
2.832 |
2.948 |
+0.074 |
23,085 |
56,892 |
+2,951 |
| Aug15 |
150213 |
2.922 |
2.961 |
2.841 |
2.958 |
+0.072 |
8,013 |
34,386 |
+91 |
| Sep15 |
150213 |
2.914 |
2.954 |
2.835 |
2.950 |
+0.072 |
8,946 |
50,814 |
+1,006 |
| Oct15 |
150213 |
2.945 |
2.983 |
2.864 |
2.981 |
+0.073 |
29,936 |
71,265 |
+2,016 |
| Nov15 |
150213 |
3.044 |
3.082 |
2.976 |
3.082 |
+0.066 |
4,947 |
33,680 |
+502 |
| Dec15 |
150213 |
3.204 |
3.258 |
3.161 |
3.257 |
+0.055 |
3,740 |
36,038 |
+241 |
| Jan16 |
150213 |
3.335 |
3.385 |
3.292 |
3.383 |
+0.052 |
10,402 |
45,075 |
+948 |
| Feb16 |
150213 |
3.290 |
3.373 |
3.283 |
3.372 |
+0.051 |
656 |
9,754 |
-36 |
| Mar16 |
150213 |
3.245 |
3.327 |
3.244 |
3.327 |
+0.046 |
2,215 |
16,760 |
+198 |
| Apr16 |
150213 |
3.145 |
3.175 |
3.118 |
3.172 |
+0.036 |
1,571 |
12,917 |
+142 |
| May16 |
150213 |
3.124 |
3.178 |
3.124 |
3.178 |
+0.034 |
63 |
5,847 |
+2 |
| Jun16 |
150213 |
3.167 |
3.217 |
3.167 |
3.217 |
+0.034 |
48 |
6,429 |
+2 |
| Total Volume and Open Interest |
554,876 |
1,018,355 |
+5,006 |
| Brent Crude Oil(ICE) |
| Apr15 |
150216 |
61.49 |
62.57 |
60.71 |
61.40 |
-0.12 |
371,561 |
331,604 |
+1,798 |
| May15 |
150216 |
62.29 |
63.29 |
61.55 |
62.09 |
-0.24 |
158,284 |
273,290 |
+20,716 |
| Jun15 |
150216 |
63.14 |
64.06 |
62.43 |
62.86 |
-0.32 |
129,827 |
215,943 |
+627 |
| Jul15 |
150216 |
64.09 |
64.85 |
63.33 |
63.64 |
-0.38 |
44,654 |
93,222 |
+906 |
| Aug15 |
150216 |
64.87 |
65.54 |
64.14 |
64.38 |
-0.43 |
29,216 |
60,785 |
-2,364 |
| Sep15 |
150216 |
65.54 |
66.24 |
64.85 |
65.00 |
-0.48 |
29,173 |
76,634 |
-1,531 |
| Oct15 |
150216 |
66.14 |
66.79 |
65.51 |
65.54 |
-0.54 |
9,621 |
48,755 |
+605 |
| Nov15 |
150216 |
66.70 |
67.41 |
66.03 |
66.06 |
-0.57 |
9,070 |
40,434 |
+2,403 |
| Dec15 |
150216 |
67.22 |
68.02 |
66.50 |
66.56 |
-0.59 |
78,537 |
214,366 |
+571 |
| Jan16 |
150216 |
67.91 |
67.91 |
67.00 |
67.03 |
-0.59 |
3,164 |
47,704 |
-341 |
| Feb16 |
150216 |
68.26 |
68.26 |
67.50 |
67.50 |
-0.57 |
2,107 |
32,584 |
+343 |
| Mar16 |
150216 |
69.17 |
69.17 |
67.94 |
67.94 |
-0.54 |
6,637 |
31,987 |
+910 |
| Apr16 |
150216 |
68.40 |
68.40 |
68.40 |
68.40 |
-0.52 |
886 |
26,767 |
-119 |
| May16 |
150216 |
69.43 |
69.43 |
68.78 |
68.78 |
-0.51 |
434 |
15,490 |
-8 |
| Total Volume and Open Interest |
912,660 |
1,789,685 |
-6,062 |
| Gas Oil(ICE) |
| Mar15 |
150216 |
586.50 |
592.25 |
579.00 |
585.75 |
+2.25 |
113,029 |
117,146 |
-6,596 |
| Apr15 |
150216 |
581.25 |
586.00 |
573.50 |
579.75 |
+2.00 |
120,407 |
107,691 |
-427 |
| May15 |
150216 |
576.00 |
584.00 |
571.75 |
577.50 |
+1.50 |
57,279 |
55,852 |
+1,906 |
| Jun15 |
150216 |
580.25 |
584.50 |
572.50 |
578.25 |
+1.50 |
42,586 |
67,458 |
+3,467 |
| Jul15 |
150216 |
580.00 |
586.75 |
575.75 |
581.50 |
+1.50 |
10,183 |
24,436 |
+1,793 |
| Aug15 |
150216 |
585.00 |
590.75 |
580.25 |
585.75 |
+1.50 |
4,416 |
20,368 |
+124 |
| Sep15 |
150216 |
589.50 |
596.00 |
584.50 |
590.25 |
+1.50 |
5,271 |
17,345 |
+189 |
| Oct15 |
150216 |
595.00 |
600.00 |
590.00 |
595.75 |
+1.50 |
3,257 |
18,438 |
+776 |
| Nov15 |
150216 |
598.75 |
604.50 |
594.00 |
599.25 |
+1.50 |
1,997 |
13,058 |
+173 |
| Dec15 |
150216 |
601.00 |
607.75 |
596.50 |
602.50 |
+1.50 |
15,449 |
75,054 |
-518 |
| Total Volume and Open Interest |
385,910 |
603,670 |
-4,328 |
| Ethanol(CBOT) |
| Mar15 |
150213 |
1.432 |
1.448 |
1.427 |
1.442 |
+0.006 |
307 |
1,769 |
-174 |
| Apr15 |
150213 |
1.449 |
1.460 |
1.449 |
1.459 |
+0.005 |
318 |
1,463 |
+182 |
| May15 |
150213 |
1.465 |
1.474 |
1.462 |
1.474 |
+0.003 |
49 |
740 |
+31 |
| Jun15 |
150213 |
1.475 |
1.483 |
1.475 |
1.479 |
+0.003 |
30 |
1,332 |
-8 |
| Jul15 |
150213 |
1.481 |
1.481 |
1.475 |
1.480 |
+0.001 |
7 |
466 |
+7 |
| Aug15 |
150213 |
1.470 |
1.477 |
1.470 |
1.476 |
-0.002 |
0 |
509 |
+0 |
| Sep15 |
150213 |
1.474 |
1.474 |
1.462 |
1.462 |
-0.002 |
2 |
258 |
+0 |
| Oct15 |
150213 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.002 |
12 |
257 |
-2 |
| Total Volume and Open Interest |
736 |
6,915 |
+42 |
| WTI Crude Oil(ICE) |
| Mar15 |
150216 |
53.27 |
53.32 |
52.11 |
52.76 |
-0.02 |
86,271 |
52,024 |
-8,699 |
| Apr15 |
150216 |
54.11 |
54.32 |
52.94 |
53.54 |
-0.13 |
102,335 |
59,202 |
-504 |
| May15 |
150216 |
55.22 |
55.33 |
54.22 |
54.69 |
-0.27 |
37,212 |
34,405 |
+1,012 |
| Jun15 |
150216 |
56.68 |
56.68 |
55.49 |
55.84 |
-0.41 |
30,945 |
68,729 |
-1,291 |
| Jul15 |
150216 |
57.28 |
57.62 |
56.93 |
56.97 |
-0.56 |
10,549 |
19,225 |
+8 |
| Aug15 |
150216 |
58.15 |
58.31 |
57.94 |
57.94 |
-0.72 |
5,288 |
9,097 |
+102 |
| Sep15 |
150216 |
59.03 |
59.16 |
58.70 |
58.70 |
-0.85 |
7,152 |
21,858 |
-1,093 |
| Oct15 |
150216 |
59.31 |
59.31 |
59.31 |
59.31 |
-0.93 |
1,581 |
4,363 |
+38 |
| Nov15 |
150216 |
60.28 |
60.28 |
59.83 |
59.83 |
-0.96 |
1,865 |
7,586 |
+142 |
| Dec15 |
150216 |
61.72 |
61.72 |
60.30 |
60.30 |
-0.96 |
14,980 |
84,154 |
+1,861 |
| Jan16 |
150216 |
60.69 |
60.69 |
60.69 |
60.69 |
-0.96 |
92 |
7,773 |
-16 |
| Feb16 |
150216 |
61.07 |
61.07 |
61.07 |
61.07 |
-0.98 |
45 |
956 |
-8 |
| Mar16 |
150216 |
61.46 |
61.46 |
61.46 |
61.46 |
-0.98 |
100 |
2,887 |
+55 |
| Apr16 |
150216 |
61.79 |
61.79 |
61.79 |
61.79 |
-0.99 |
83 |
2,769 |
+5 |
| May16 |
150216 |
62.09 |
62.09 |
62.09 |
62.09 |
-0.98 |
78 |
2,376 |
+12 |
| Jun16 |
150216 |
62.40 |
62.40 |
62.40 |
62.40 |
-0.97 |
386 |
17,218 |
+152 |
| Total Volume and Open Interest |
303,624 |
458,022 |
-7,634 |
| US Dollar Index(ICE) |
| Mar15 |
150216 |
94.220 |
94.490 |
93.970 |
94.280 |
unch |
41,115 |
106,174 |
+676 |
| Jun15 |
150216 |
94.900 |
95.210 |
94.750 |
95.033 |
unch |
1,373 |
8,674 |
+278 |
| Sep15 |
150216 |
95.330 |
95.570 |
95.330 |
95.332 |
unch |
6 |
1,121 |
+6 |
| Total Volume and Open Interest |
42,525 |
116,301 |
+990 |
| Australian Dollar(CME) |
| Mar15 |
150213 |
77.21 |
77.80 |
77.12 |
77.49 |
+0.09 |
75,359 |
129,659 |
+5,894 |
| Jun15 |
150213 |
76.78 |
77.34 |
76.76 |
77.09 |
+0.09 |
280 |
1,606 |
+99 |
| Sep15 |
150213 |
76.73 |
76.73 |
76.73 |
76.73 |
+0.09 |
0 |
52 |
+0 |
| Total Volume and Open Interest |
75,643 |
131,352 |
+5,993 |
| British Pound(CME) |
| Mar15 |
150213 |
153.81 |
154.19 |
153.68 |
153.89 |
-0.16 |
78,794 |
172,124 |
-2,568 |
| Jun15 |
150213 |
153.77 |
154.05 |
153.73 |
153.80 |
-0.15 |
634 |
1,555 |
+366 |
| Sep15 |
150213 |
153.75 |
153.75 |
153.75 |
153.75 |
-0.16 |
0 |
47 |
+0 |
| Total Volume and Open Interest |
79,428 |
173,764 |
-2,202 |
| Canadian Dollar(CME) |
| Mar15 |
150213 |
79.91 |
80.47 |
79.72 |
80.15 |
+0.07 |
60,202 |
101,875 |
-1,394 |
| Jun15 |
150213 |
79.87 |
80.39 |
79.67 |
80.08 |
+0.06 |
298 |
9,162 |
+51 |
| Sep15 |
150213 |
80.04 |
80.24 |
79.95 |
80.05 |
+0.07 |
67 |
1,908 |
+14 |
| Dec15 |
150213 |
80.35 |
80.35 |
80.04 |
80.04 |
+0.05 |
25 |
1,039 |
+0 |
| Total Volume and Open Interest |
60,804 |
114,438 |
-1,306 |
| Japanese Yen(CME) |
| Mar15 |
150213 |
83.97 |
84.47 |
83.91 |
84.20 |
+0.06 |
134,741 |
213,243 |
+13,640 |
| Jun15 |
150213 |
84.08 |
84.53 |
84.02 |
84.30 |
+0.06 |
1,272 |
4,742 |
+400 |
| Sep15 |
150213 |
84.31 |
84.66 |
84.31 |
84.43 |
+0.06 |
1 |
74 |
+1 |
| Total Volume and Open Interest |
136,019 |
218,238 |
+14,045 |
| Swiss Franc(CME) |
| Mar15 |
150213 |
107.53 |
108.04 |
107.23 |
107.33 |
-0.18 |
7,475 |
31,821 |
+88 |
| Jun15 |
150213 |
108.45 |
108.45 |
107.80 |
107.82 |
-0.21 |
19 |
2,275 |
-4 |
| Sep15 |
150213 |
108.35 |
108.35 |
108.35 |
108.35 |
-0.23 |
10 |
366 |
-2 |
| Total Volume and Open Interest |
7,504 |
34,541 |
+82 |
| EuroFX(CME) |
| Mar15 |
150213 |
114.05 |
114.47 |
113.83 |
113.95 |
-0.23 |
136,911 |
435,013 |
-449 |
| Jun15 |
150213 |
114.21 |
114.58 |
113.99 |
114.08 |
-0.23 |
1,366 |
7,777 |
+49 |
| Sep15 |
150213 |
114.33 |
114.70 |
114.20 |
114.25 |
-0.24 |
51 |
711 |
+10 |
| Total Volume and Open Interest |
138,344 |
443,753 |
-386 |
| Mexican Peso(CME) |
| Feb15 |
150213 |
673.12 |
673.12 |
673.12 |
673.12 |
+2.38 |
|
|
|
| Mar15 |
150213 |
669.25 |
672.75 |
665.00 |
669.75 |
+0.12 |
44,959 |
122,537 |
+2,312 |
| Total Volume and Open Interest |
45,066 |
177,189 |
+2,328 |
| Brazilian Real(CME) |
| Mar15 |
150213 |
352.00 |
353.70 |
348.75 |
351.70 |
-0.70 |
5,511 |
13,628 |
-1,416 |
| Apr15 |
150213 |
348.45 |
350.30 |
345.80 |
348.45 |
-0.75 |
6 |
185 |
+5 |
| May15 |
150213 |
345.50 |
345.50 |
343.70 |
345.50 |
-0.70 |
0 |
102 |
+0 |
| Jun15 |
150213 |
340.80 |
342.70 |
340.80 |
342.70 |
-1.20 |
22 |
166 |
+0 |
| Total Volume and Open Interest |
5,539 |
23,233 |
-1,411 |
| 30-Year T-Bonds(CBOT) |
| Mar15 |
150213 |
146~250 |
147~000 |
145~170 |
145~290 |
-0~290 |
302,780 |
670,221 |
-17,035 |
| Jun15 |
150213 |
163~010 |
163~140 |
161~150 |
161~280 |
-1~110 |
4,000 |
7,780 |
+438 |
| Sep15 |
150213 |
160~120 |
161~230 |
160~120 |
160~120 |
-1~110 |
|
|
|
| Total Volume and Open Interest |
306,780 |
678,001 |
-16,597 |
| 10-Year T-Notes(CBOT) |
| Mar15 |
150213 |
128~140 |
128~160 |
128~015 |
128~075 |
-0~060 |
1,116,608 |
2,487,269 |
-21,016 |
| Jun15 |
150213 |
127~245 |
127~275 |
127~135 |
127~195 |
-0~055 |
12,232 |
48,650 |
-846 |
| Sep15 |
150213 |
127~060 |
127~115 |
127~060 |
127~060 |
-0~055 |
|
|
|
| Total Volume and Open Interest |
1,128,840 |
2,535,924 |
-21,862 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150213 |
119~286 |
119~292 |
119~226 |
119~254 |
-0~024 |
528,495 |
1,964,390 |
+11,357 |
| Jun15 |
150213 |
119~060 |
119~062 |
119~020 |
119~032 |
-0~026 |
8,974 |
13,027 |
+3,951 |
| Sep15 |
150213 |
119~032 |
119~060 |
119~032 |
119~032 |
-0~026 |
|
|
|
| Total Volume and Open Interest |
537,469 |
1,977,417 |
+15,308 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150213 |
109~184 |
109~190 |
109~172 |
109~176 |
-0~002 |
180,622 |
1,368,591 |
+7,572 |
| Jun15 |
150213 |
109~040 |
109~056 |
109~034 |
109~044 |
-0~002 |
5,920 |
78,646 |
+2,221 |
| Sep15 |
150213 |
109~044 |
109~046 |
109~044 |
109~044 |
-0~002 |
|
|
|
| Total Volume and Open Interest |
186,542 |
1,447,237 |
+9,793 |
| Eurodollars(CME) |
| Mar15 |
150213 |
99.725 |
99.730 |
99.720 |
99.720 |
unch |
108,224 |
1,189,559 |
+4,431 |
| Jun15 |
150213 |
99.585 |
99.595 |
99.575 |
99.580 |
unch |
112,341 |
1,163,898 |
+5,263 |
| Sep15 |
150213 |
99.390 |
99.405 |
99.375 |
99.390 |
unch |
160,267 |
1,014,604 |
+17,366 |
| Dec15 |
150213 |
99.165 |
99.180 |
99.150 |
99.160 |
-0.005 |
155,235 |
1,147,959 |
+1,734 |
| Mar16 |
150213 |
98.940 |
98.955 |
98.920 |
98.935 |
-0.005 |
210,722 |
877,533 |
+2,180 |
| Jun16 |
150213 |
98.735 |
98.740 |
98.700 |
98.715 |
-0.010 |
147,175 |
745,687 |
-6,720 |
| Sep16 |
150213 |
98.530 |
98.535 |
98.495 |
98.515 |
-0.010 |
135,374 |
638,014 |
+5,670 |
| Dec16 |
150213 |
98.350 |
98.355 |
98.310 |
98.335 |
-0.015 |
188,574 |
948,164 |
+12,996 |
| Mar17 |
150213 |
98.205 |
98.210 |
98.165 |
98.190 |
-0.015 |
119,000 |
492,826 |
+2,379 |
| Jun17 |
150213 |
98.065 |
98.075 |
98.025 |
98.050 |
-0.020 |
106,938 |
465,404 |
+1,803 |
| Sep17 |
150213 |
97.955 |
97.970 |
97.915 |
97.940 |
-0.020 |
86,505 |
403,402 |
+7,341 |
| Dec17 |
150213 |
97.860 |
97.865 |
97.815 |
97.835 |
-0.025 |
87,525 |
555,435 |
-670 |
| Mar18 |
150213 |
97.785 |
97.790 |
97.740 |
97.760 |
-0.025 |
59,608 |
345,535 |
-177 |
| Jun18 |
150213 |
97.715 |
97.720 |
97.665 |
97.685 |
-0.030 |
28,719 |
237,433 |
-1,706 |
| Sep18 |
150213 |
97.645 |
97.655 |
97.600 |
97.620 |
-0.030 |
36,687 |
156,082 |
-3,696 |
| Dec18 |
150213 |
97.585 |
97.595 |
97.535 |
97.560 |
-0.030 |
23,534 |
232,150 |
-279 |
| Mar19 |
150213 |
97.540 |
97.550 |
97.490 |
97.515 |
-0.030 |
17,561 |
129,546 |
+1,452 |
| Jun19 |
150213 |
97.495 |
97.510 |
97.440 |
97.470 |
-0.030 |
16,572 |
120,362 |
+640 |
| Total Volume and Open Interest |
1,840,167 |
11,206,512 |
+46,886 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150213 |
169~11 |
169~23 |
167~14 |
168~06 |
-1~11 |
96,293 |
508,801 |
-1,359 |
| Jun15 |
150213 |
168~24 |
169~02 |
167~13 |
167~18 |
-1~11 |
14,073 |
36,459 |
+9,230 |
| Sep15 |
150213 |
167~01 |
168~12 |
167~01 |
167~01 |
-1~11 |
|
|
|
| Total Volume and Open Interest |
110,366 |
545,260 |
+7,871 |
| 30 Day Federal Funds(CBOT) |
| Feb15 |
150213 |
99.882 |
99.882 |
99.880 |
99.880 |
unch |
695 |
67,094 |
-48 |
| Mar15 |
150213 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
3,395 |
77,983 |
-2,535 |
| Apr15 |
150213 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
2,137 |
77,123 |
-897 |
| May15 |
150213 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
11,997 |
85,378 |
-3,481 |
| Jun15 |
150213 |
99.820 |
99.825 |
99.815 |
99.820 |
+0.005 |
2,688 |
57,525 |
-871 |
| Jul15 |
150213 |
99.760 |
99.770 |
99.755 |
99.760 |
+0.005 |
6,365 |
90,627 |
-722 |
| Total Volume and Open Interest |
45,588 |
681,686 |
-8,190 |
| 3-Mth Euro-Yen(CME) |
| Mar15 |
150213 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
150213 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150213 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
|
|
|
| Dec15 |
150213 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150213 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
| Jun16 |
150213 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
| Sep16 |
150213 |
99.445 |
99.445 |
99.445 |
99.445 |
unch |
|
|
|
| Dec16 |
150213 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
| Mar17 |
150213 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
|
|
|
| Jun17 |
150213 |
99.505 |
99.505 |
99.505 |
99.505 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar15 |
150216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
150216 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150216 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150216 |
99.86 |
99.86 |
99.86 |
99.86 |
0.00 |
0 |
33 |
+0 |
| Mar16 |
150216 |
99.72 |
99.72 |
99.72 |
99.72 |
0.00 |
|
|
|
| Jun16 |
150216 |
99.58 |
99.58 |
99.58 |
99.58 |
0.00 |
|
|
|
| Sep16 |
150216 |
99.44 |
99.44 |
99.44 |
99.44 |
0.00 |
|
|
|
| Dec16 |
150216 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar15 |
150216 |
146.96 |
147.02 |
146.70 |
146.80 |
-0.16 |
1,523 |
17,280 |
+86 |
| Jun15 |
150216 |
146.55 |
146.55 |
146.55 |
146.55 |
-0.16 |
0 |
31 |
+0 |
| Sep15 |
150216 |
145.98 |
145.98 |
145.98 |
145.98 |
-0.16 |
|
|
|
| Total Volume and Open Interest |
1,523 |
17,312 |
+86 |
| Euro-Bund(EUREX) |
| Mar15 |
150216 |
158.81 |
159.37 |
158.77 |
158.93 |
-0.06 |
748,388 |
1,205,110 |
+38,846 |
| Jun15 |
150216 |
156.59 |
157.10 |
156.54 |
156.71 |
-0.04 |
7,824 |
52,335 |
+4,124 |
| Sep15 |
150216 |
156.23 |
156.23 |
156.23 |
156.23 |
-0.06 |
1 |
14 |
+1 |
| Total Volume and Open Interest |
756,213 |
1,257,459 |
+42,971 |
| Euro-Bobl(EUREX) |
| Mar15 |
150216 |
131.00 |
131.15 |
130.99 |
131.05 |
-0.01 |
412,591 |
981,701 |
+17,000 |
| Jun15 |
150216 |
129.20 |
129.21 |
129.18 |
129.20 |
-0.01 |
5,539 |
28,128 |
+4,877 |
| Sep15 |
150216 |
130.75 |
130.75 |
130.75 |
130.75 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
418,130 |
1,009,829 |
+21,877 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150216 |
99.945 |
99.945 |
99.945 |
99.945 |
-0.005 |
0 |
8,160 |
+0 |
| Jun15 |
150216 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
1 |
2,448 |
-1 |
| Sep15 |
150216 |
99.965 |
99.965 |
99.965 |
99.965 |
unch |
146 |
10,318 |
+56 |
| Total Volume and Open Interest |
384 |
63,237 |
+263 |
| Long Gilt(LIFFE) |
| Mar15 |
150216 |
120~14 |
120~16 |
120~02 |
120~10 |
-0~07 |
246,539 |
425,161 |
+4,543 |
| Jun15 |
150216 |
119~10 |
119~15 |
119~10 |
119~15 |
-0~08 |
|
|
|
| Total Volume and Open Interest |
246,539 |
425,161 |
+4,543 |
| 3-Mth Short Sterling(LIFFE) |
| Mar15 |
150216 |
99.42 |
99.43 |
99.42 |
99.43 |
unch |
70,561 |
356,534 |
-12,889 |
| Jun15 |
150216 |
99.41 |
99.41 |
99.40 |
99.41 |
unch |
134,181 |
394,214 |
+19,469 |
| Sep15 |
150216 |
99.34 |
99.35 |
99.32 |
99.34 |
unch |
172,866 |
475,184 |
+5,689 |
| Dec15 |
150216 |
99.22 |
99.23 |
99.20 |
99.22 |
-0.01 |
266,715 |
355,571 |
-5,458 |
| Mar16 |
150216 |
99.08 |
99.09 |
99.06 |
99.08 |
-0.01 |
209,241 |
339,242 |
+1,983 |
| Jun16 |
150216 |
98.94 |
98.96 |
98.92 |
98.94 |
-0.02 |
175,381 |
232,758 |
+12,324 |
| Total Volume and Open Interest |
1,582,290 |
3,189,818 |
+32,369 |
| 3-Mth Euribor(LIFFE) |
| Mar15 |
150216 |
99.950 |
99.950 |
99.940 |
99.945 |
-0.005 |
42,983 |
409,363 |
+826 |
| Jun15 |
150216 |
99.955 |
99.955 |
99.945 |
99.950 |
-0.005 |
38,048 |
317,593 |
-3,702 |
| Sep15 |
150216 |
99.965 |
99.970 |
99.955 |
99.965 |
unch |
25,164 |
331,850 |
-2,482 |
| Total Volume and Open Interest |
340,118 |
2,920,091 |
+569 |
| 3-Mth Aus T-Bills(SFE) |
| Mar15 |
150216 |
97.75 |
97.76 |
97.74 |
97.76 |
unch |
45,061 |
169,716 |
+10,876 |
| Jun15 |
150216 |
97.89 |
97.90 |
97.87 |
97.90 |
unch |
53,144 |
214,994 |
+4,679 |
| Sep15 |
150216 |
97.95 |
97.95 |
97.92 |
97.94 |
-0.01 |
42,090 |
173,880 |
+5,824 |
| Dec15 |
150216 |
97.94 |
97.95 |
97.91 |
97.94 |
unch |
28,460 |
142,937 |
+6,847 |
| Mar16 |
150216 |
97.91 |
97.92 |
97.88 |
97.90 |
-0.02 |
11,643 |
104,279 |
+249 |
| Jun16 |
150216 |
97.87 |
97.87 |
97.84 |
97.86 |
-0.01 |
9,132 |
68,618 |
+1,019 |
| Sep16 |
150216 |
97.82 |
97.82 |
97.80 |
97.81 |
-0.02 |
4,532 |
40,631 |
+1,301 |
| Dec16 |
150216 |
97.77 |
97.78 |
97.75 |
97.76 |
-0.03 |
5,103 |
37,345 |
+1,638 |
| Mar17 |
150216 |
97.70 |
97.71 |
97.70 |
97.71 |
-0.04 |
0 |
3,651 |
+0 |
| Jun17 |
150216 |
97.65 |
97.65 |
97.65 |
97.65 |
-0.05 |
18 |
5,076 |
+0 |
| Total Volume and Open Interest |
199,260 |
966,085 |
+32,413 |
| 10-Year Aus T-Bonds(SFE) |
| Mar15 |
150216 |
97.54 |
97.54 |
97.47 |
97.49 |
-0.05 |
107,200 |
701,315 |
+9,543 |
| Jun15 |
150216 |
97.45 |
97.45 |
97.45 |
97.45 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
107,200 |
701,315 |
+9,543 |
| 3-Year Aus T-Bonds(SFE) |
| Mar15 |
150216 |
98.16 |
98.16 |
98.12 |
98.14 |
-0.02 |
215,812 |
733,776 |
+1,994 |
| Jun15 |
150216 |
98.14 |
98.14 |
98.14 |
98.14 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
215,812 |
733,776 |
+1,994 |
| Gold(CMX) |
| Feb15 |
150213 |
1222.2 |
1232.8 |
1222.2 |
1226.5 |
+6.4 |
102 |
656 |
-2 |
| Apr15 |
150213 |
1223.0 |
1234.9 |
1222.5 |
1227.1 |
+6.4 |
116,275 |
264,072 |
-3,408 |
| Jun15 |
150213 |
1224.1 |
1235.2 |
1223.5 |
1227.9 |
+6.5 |
2,864 |
53,948 |
+142 |
| Aug15 |
150213 |
1228.9 |
1235.7 |
1225.0 |
1228.7 |
+6.5 |
1,288 |
15,218 |
-5 |
| Oct15 |
150213 |
1227.4 |
1236.2 |
1226.9 |
1229.4 |
+6.5 |
36 |
4,044 |
-8 |
| Dec15 |
150213 |
1226.0 |
1237.4 |
1226.0 |
1230.2 |
+6.5 |
558 |
25,806 |
-134 |
| Feb16 |
150213 |
1231.1 |
1231.1 |
1231.1 |
1231.1 |
+6.5 |
183 |
3,561 |
-37 |
| Apr16 |
150213 |
1232.2 |
1232.2 |
1232.2 |
1232.2 |
+6.5 |
77 |
866 |
+0 |
| Jun16 |
150213 |
1234.4 |
1234.4 |
1233.6 |
1233.6 |
+6.5 |
175 |
4,655 |
+100 |
| Aug16 |
150213 |
1235.2 |
1235.2 |
1235.2 |
1235.2 |
+6.5 |
50 |
53 |
+50 |
| Oct16 |
150213 |
1236.9 |
1236.9 |
1236.9 |
1236.9 |
+6.5 |
0 |
25 |
+0 |
| Dec16 |
150213 |
1238.2 |
1238.8 |
1238.2 |
1238.8 |
+6.5 |
1,522 |
5,394 |
-1,221 |
| Total Volume and Open Interest |
125,162 |
389,685 |
-3,547 |
| Silver(CMX) |
| Mar15 |
150213 |
1684.0 |
1743.0 |
1683.5 |
1729.4 |
+50.0 |
40,356 |
78,750 |
-2,944 |
| May15 |
150213 |
1690.5 |
1747.5 |
1689.0 |
1733.7 |
+50.1 |
11,733 |
36,237 |
+3,372 |
| Jul15 |
150213 |
1691.5 |
1747.0 |
1691.5 |
1737.4 |
+50.3 |
1,629 |
16,174 |
+458 |
| Sep15 |
150213 |
1733.0 |
1752.0 |
1731.0 |
1740.5 |
+50.4 |
393 |
7,187 |
+122 |
| Dec15 |
150213 |
1742.0 |
1754.5 |
1742.0 |
1744.6 |
+50.4 |
503 |
20,348 |
+108 |
| Mar16 |
150213 |
1749.1 |
1749.1 |
1749.1 |
1749.1 |
+50.4 |
58 |
1,325 |
+32 |
| May16 |
150213 |
1740.0 |
1752.7 |
1740.0 |
1752.7 |
+50.4 |
0 |
73 |
+0 |
| Total Volume and Open Interest |
55,126 |
169,334 |
+1,188 |
| Platinum(NYMEX) |
| Apr15 |
150213 |
1200.4 |
1215.0 |
1196.9 |
1207.5 |
+7.0 |
10,288 |
62,598 |
+361 |
| Jul15 |
150213 |
1210.4 |
1213.1 |
1199.0 |
1209.0 |
+7.0 |
103 |
2,589 |
+64 |
| Oct15 |
150213 |
1207.5 |
1210.7 |
1207.5 |
1210.7 |
+7.0 |
7 |
66 |
+2 |
| Jan16 |
150213 |
1215.4 |
1215.4 |
1215.4 |
1215.4 |
+7.0 |
1 |
11 |
+1 |
| Total Volume and Open Interest |
10,415 |
65,283 |
+434 |
| Palladium(NYMEX) |
| Mar15 |
150213 |
775.15 |
795.00 |
772.50 |
794.45 |
+20.80 |
5,738 |
26,348 |
-1,238 |
| Jun15 |
150213 |
775.00 |
796.20 |
774.50 |
795.70 |
+20.80 |
1,867 |
7,761 |
+1,575 |
| Sep15 |
150213 |
796.40 |
796.40 |
796.40 |
796.40 |
+20.80 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
7,609 |
34,114 |
+336 |
| Copper(CMX) |
| Mar15 |
150213 |
260.60 |
264.20 |
259.15 |
260.50 |
+0.30 |
56,390 |
83,089 |
-7,525 |
| May15 |
150213 |
260.80 |
264.05 |
259.25 |
260.65 |
+0.65 |
25,770 |
63,691 |
+7,000 |
| Jul15 |
150213 |
259.90 |
263.45 |
259.60 |
260.70 |
+0.80 |
3,987 |
17,344 |
+138 |
| Sep15 |
150213 |
260.00 |
263.55 |
259.45 |
260.80 |
+0.95 |
1,318 |
10,309 |
-125 |
| Dec15 |
150213 |
261.55 |
263.75 |
260.15 |
260.95 |
+0.95 |
380 |
4,286 |
+116 |
| Total Volume and Open Interest |
88,590 |
185,313 |
-293 |
| DJIA Index(CBOT) |
| Mar15 |
150213 |
17924 |
18000 |
17917 |
17982 |
+50 |
29 |
11,762 |
+0 |
| Jun15 |
150213 |
17908 |
17908 |
17856 |
17908 |
+52 |
0 |
71 |
+0 |
| Sep15 |
150205 |
17617 |
17617 |
17617 |
17617 |
+215 |
|
|
|
| Dec15 |
150205 |
17527 |
17527 |
17527 |
17527 |
+215 |
|
|
|
| Total Volume and Open Interest |
78 |
11,390 |
-6 |
| E-mini DJIA Index(CBOT) |
| Mar15 |
150213 |
17929 |
18009 |
17913 |
17982 |
+50 |
124,951 |
108,283 |
+2,557 |
| Jun15 |
150213 |
17877 |
17930 |
17870 |
17908 |
+52 |
24 |
412 |
+3 |
| Sep15 |
150213 |
17818 |
17818 |
17818 |
17818 |
+52 |
4 |
13 |
+2 |
| Dec15 |
150213 |
17728 |
17728 |
17728 |
17728 |
+52 |
2 |
27 |
+0 |
| Total Volume and Open Interest |
124,981 |
108,735 |
+2,562 |
| S & P 500(CME) |
| Mar15 |
150213 |
2082.40 |
2094.90 |
2082.00 |
2093.50 |
+9.40 |
5,977 |
143,860 |
+1,101 |
| Jun15 |
150213 |
2085.80 |
2086.50 |
2085.80 |
2085.80 |
+9.40 |
48 |
2,689 |
+89 |
| Sep15 |
150213 |
2079.10 |
2079.80 |
2079.10 |
2079.10 |
+9.40 |
0 |
97 |
+0 |
| Dec15 |
150213 |
2072.80 |
2073.40 |
2072.80 |
2072.80 |
+9.50 |
0 |
11 |
+2 |
| Total Volume and Open Interest |
6,025 |
146,657 |
+1,192 |
| S & P 500 E-Mini(Globex) |
| Mar15 |
150213 |
2083.00 |
2095.00 |
2081.50 |
2093.50 |
+9.50 |
1,295,469 |
2,749,732 |
-16,645 |
| Jun15 |
150213 |
2076.00 |
2087.00 |
2074.25 |
2085.75 |
+9.25 |
2,626 |
22,248 |
+168 |
| Total Volume and Open Interest |
1,298,579 |
2,775,598 |
-16,027 |
| NASDAQ 100(CME) |
| Mar15 |
150213 |
4342.00 |
4382.00 |
4341.80 |
4377.00 |
+32.20 |
227 |
16,745 |
+29 |
| Jun15 |
150213 |
4371.00 |
4371.00 |
4371.00 |
4371.00 |
+32.20 |
|
|
|
| Sep15 |
150205 |
4243.50 |
4243.50 |
4243.50 |
4243.50 |
+55.70 |
|
|
|
| Total Volume and Open Interest |
695 |
16,252 |
-840 |
| NASDAQ 100 E-Mini(Globex) |
| Mar15 |
150213 |
4342.80 |
4382.00 |
4340.80 |
4377.00 |
+32.20 |
207,031 |
315,492 |
+1,166 |
| Jun15 |
150213 |
4336.00 |
4376.30 |
4334.50 |
4371.00 |
+32.20 |
30 |
219 |
-1 |
| Total Volume and Open Interest |
207,071 |
315,775 |
+1,159 |
| S & P Midcap 400(CME) |
| Mar15 |
150213 |
1502.50 |
1502.50 |
1501.40 |
1501.40 |
+10.40 |
50 |
1,007 |
+50 |
| Jun15 |
150213 |
1498.30 |
1498.30 |
1498.30 |
1498.30 |
+10.30 |
|
|
|
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Total Volume and Open Interest |
55 |
957 |
+55 |
| Volatility Index(CBOE) |
| Feb15 |
150213 |
16.90 |
17.05 |
16.30 |
16.50 |
-0.38 |
65,406 |
74,353 |
-4,254 |
| Mar15 |
150213 |
18.25 |
18.55 |
17.95 |
18.15 |
-0.08 |
46,181 |
101,804 |
+6,504 |
| Apr15 |
150213 |
18.75 |
18.93 |
18.40 |
18.52 |
-0.21 |
12,527 |
36,930 |
-13 |
| May15 |
150213 |
19.10 |
19.22 |
18.75 |
18.88 |
-0.22 |
7,496 |
20,600 |
-489 |
| Total Volume and Open Interest |
145,986 |
297,059 |
+4,749 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar15 |
150213 |
17960 |
18115 |
17875 |
18080 |
+125 |
6,711 |
53,693 |
+121 |
| Jun15 |
150213 |
17945 |
18100 |
17935 |
18070 |
+130 |
20 |
89 |
+8 |
| Total Volume and Open Interest |
6,731 |
53,784 |
+129 |
| Nikkei 225(SGX) |
| Mar15 |
150216 |
17975 |
18090 |
17965 |
17985 |
unch |
98,541 |
312,963 |
+17,605 |
| Jun15 |
150216 |
17920 |
17980 |
17885 |
17895 |
+10 |
149 |
4,375 |
+128 |
| Sep15 |
150216 |
17875 |
17875 |
17875 |
17875 |
unch |
0 |
5 |
+0 |
| Total Volume and Open Interest |
105,168 |
334,181 |
+21,286 |
| CAC 40(EURONEXT) |
| Feb15 |
150216 |
4760.0 |
4767.0 |
4720.5 |
4752.5 |
-6.0 |
113,361 |
287,298 |
+7,783 |
| Mar15 |
150216 |
4762.5 |
4767.5 |
4721.5 |
4752.5 |
-6.5 |
5,353 |
17,399 |
+2,104 |
| Apr15 |
150216 |
4744.0 |
4744.0 |
4744.0 |
4744.0 |
-7.0 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
118,715 |
306,453 |
+9,887 |
| Hang Seng Index(HKFE) |
| Feb15 |
150216 |
24734 |
24800 |
24706 |
24754 |
+26 |
47,703 |
93,816 |
+634 |
| Mar15 |
150216 |
24666 |
24725 |
24639 |
24682 |
+29 |
2,333 |
8,603 |
+750 |
| Total Volume and Open Interest |
50,203 |
105,821 |
+1,345 |
| DAX(EUREX) |
| Mar15 |
150216 |
10961.5 |
10968.0 |
10843.5 |
10926.0 |
-45.0 |
113,567 |
159,376 |
+2,919 |
| Jun15 |
150216 |
10971.0 |
10976.0 |
10858.0 |
10939.5 |
-45.5 |
405 |
9,699 |
+182 |
| Sep15 |
150216 |
10965.0 |
10965.0 |
10932.0 |
10942.5 |
-46.0 |
12 |
188 |
+6 |
| Total Volume and Open Interest |
113,984 |
169,263 |
+3,107 |
| FT-SE 100(EURONEXT) |
| Mar15 |
150216 |
6840.00 |
6848.00 |
6778.00 |
6810.50 |
-25.50 |
93,614 |
599,532 |
+3,456 |
| Jun15 |
150216 |
6755.50 |
6755.50 |
6751.50 |
6751.50 |
-25.00 |
11 |
3,896 |
+2 |
| Sep15 |
150216 |
6703.50 |
6703.50 |
6703.50 |
6703.50 |
-25.00 |
10 |
351 |
+10 |
| Total Volume and Open Interest |
93,635 |
603,829 |
+3,468 |
| SPI 200(SFE) |
| Mar15 |
150216 |
5824.0 |
5869.0 |
5783.0 |
5822.0 |
unch |
30,425 |
246,481 |
+9,945 |
| Jun15 |
150216 |
5821.0 |
5831.0 |
5807.0 |
5817.0 |
unch |
148 |
3,410 |
+131 |
| Sep15 |
150216 |
5762.0 |
5762.0 |
5762.0 |
5762.0 |
unch |
0 |
2,182 |
-1 |
| Total Volume and Open Interest |
30,635 |
258,786 |
+9,997 |
| FTSE MIB(ISE) |
| Mar15 |
150216 |
21160.00 |
21280.00 |
21085.00 |
21166.00 |
-12.00 |
31,839 |
53,522 |
+2,793 |
| Jun15 |
150216 |
20790.00 |
20905.00 |
20735.00 |
20809.00 |
-14.00 |
55 |
351 |
+14 |
| Sep15 |
150216 |
20704.00 |
20704.00 |
20704.00 |
20704.00 |
-47.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
31,894 |
53,875 |
+2,807 |
| KOSPI 200(KFE) |
| Mar15 |
150216 |
250.15 |
250.90 |
249.90 |
250.55 |
+0.55 |
172,331 |
106,153 |
-1,167 |
| Jun15 |
150216 |
251.30 |
252.05 |
251.20 |
251.70 |
+0.40 |
416 |
2,073 |
-51 |
| Sep15 |
150216 |
253.05 |
253.05 |
253.05 |
253.05 |
+0.50 |
5 |
895 |
-1 |
| Total Volume and Open Interest |
172,752 |
110,436 |
-1,221 |
| GSCI(CME) |
| Mar15 |
150213 |
426.00 |
427.00 |
424.75 |
426.00 |
+8.70 |
2,888 |
10,948 |
+2,568 |
| Apr15 |
150213 |
430.50 |
430.50 |
430.25 |
430.50 |
+8.70 |
|
|
|
| Total Volume and Open Interest |
5,580 |
12,693 |
-10 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
