|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 20, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150220 |
1006.75 |
1009.75 |
998.75 |
999.25 |
-8.00 |
99,252 |
130,029 |
-11,536 |
May15 |
150220 |
1011.00 |
1013.75 |
1002.00 |
1002.25 |
-9.00 |
74,863 |
263,423 |
+4,128 |
Jul15 |
150220 |
1015.00 |
1017.00 |
1006.25 |
1006.75 |
-8.25 |
28,301 |
144,645 |
+97 |
Aug15 |
150220 |
1014.75 |
1014.75 |
1005.00 |
1005.75 |
-8.00 |
2,097 |
10,659 |
+387 |
Sep15 |
150220 |
999.50 |
999.50 |
990.75 |
991.25 |
-7.00 |
675 |
3,444 |
+141 |
Nov15 |
150220 |
985.75 |
987.75 |
978.75 |
980.00 |
-6.25 |
14,014 |
133,652 |
+1,136 |
Jan16 |
150220 |
990.75 |
991.50 |
984.00 |
985.25 |
-6.25 |
492 |
3,929 |
+72 |
Mar16 |
150220 |
996.00 |
996.50 |
989.75 |
990.00 |
-6.50 |
305 |
2,364 |
+65 |
May16 |
150220 |
996.75 |
1000.50 |
994.25 |
994.25 |
-6.25 |
39 |
1,293 |
+4 |
Jul16 |
150220 |
999.75 |
1006.00 |
999.75 |
999.75 |
-6.25 |
28 |
523 |
+2 |
Aug16 |
150220 |
999.25 |
1004.50 |
999.25 |
999.25 |
-5.25 |
12 |
46 |
+6 |
Sep16 |
150220 |
988.00 |
993.25 |
988.00 |
988.00 |
-5.25 |
10 |
28 |
+6 |
Nov16 |
150220 |
983.75 |
983.75 |
977.00 |
977.00 |
-6.75 |
133 |
2,956 |
+40 |
Jan17 |
150220 |
981.00 |
987.75 |
981.00 |
981.00 |
-6.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
220,223 |
697,252 |
-5,452 |
Soybean Meal(CBOT) |
Mar15 |
150220 |
347.50 |
350.00 |
346.10 |
347.50 |
unch |
40,823 |
69,881 |
-7,328 |
May15 |
150220 |
339.70 |
341.80 |
338.10 |
338.70 |
-1.00 |
34,577 |
164,593 |
+6,571 |
Jul15 |
150220 |
336.00 |
338.00 |
334.20 |
335.60 |
-0.40 |
8,100 |
69,757 |
+598 |
Aug15 |
150220 |
333.70 |
335.40 |
332.60 |
333.90 |
-0.20 |
1,318 |
13,857 |
+127 |
Sep15 |
150220 |
333.00 |
333.10 |
330.20 |
331.20 |
-0.50 |
1,050 |
8,377 |
+449 |
Oct15 |
150220 |
327.30 |
327.80 |
324.90 |
325.70 |
-0.80 |
1,276 |
9,186 |
+431 |
Dec15 |
150220 |
325.90 |
327.00 |
324.20 |
324.60 |
-1.10 |
2,187 |
30,243 |
-384 |
Jan16 |
150220 |
325.40 |
327.30 |
324.90 |
324.90 |
-1.20 |
196 |
2,691 |
+18 |
Mar16 |
150220 |
326.00 |
327.70 |
325.50 |
325.50 |
-1.00 |
142 |
2,388 |
+0 |
May16 |
150220 |
325.60 |
326.50 |
325.60 |
325.60 |
-0.90 |
28 |
548 |
+12 |
Total Volume and Open Interest |
89,697 |
372,413 |
+494 |
Soybean Oil(CBOT) |
Mar15 |
150220 |
31.80 |
31.84 |
31.26 |
31.48 |
-0.35 |
37,973 |
69,218 |
-10,441 |
May15 |
150220 |
31.99 |
32.05 |
31.44 |
31.67 |
-0.37 |
37,088 |
152,701 |
+5,466 |
Jul15 |
150220 |
32.16 |
32.22 |
31.62 |
31.86 |
-0.36 |
10,855 |
79,174 |
-223 |
Aug15 |
150220 |
32.26 |
32.28 |
31.72 |
31.94 |
-0.34 |
1,972 |
10,915 |
+209 |
Sep15 |
150220 |
32.14 |
32.25 |
31.68 |
31.94 |
-0.31 |
612 |
8,295 |
+217 |
Oct15 |
150220 |
31.94 |
32.03 |
31.49 |
31.73 |
-0.30 |
252 |
7,304 |
-39 |
Dec15 |
150220 |
32.05 |
32.09 |
31.50 |
31.76 |
-0.33 |
2,925 |
46,431 |
-214 |
Jan16 |
150220 |
32.01 |
32.31 |
31.80 |
31.98 |
-0.33 |
146 |
3,099 |
+6 |
Mar16 |
150220 |
32.25 |
32.54 |
32.00 |
32.22 |
-0.32 |
670 |
3,062 |
+229 |
May16 |
150220 |
32.45 |
32.75 |
32.25 |
32.43 |
-0.32 |
32 |
1,594 |
+24 |
Total Volume and Open Interest |
92,525 |
383,909 |
-4,766 |
Canola(WCE) |
Mar15 |
150220 |
474.1 |
474.1 |
469.0 |
470.1 |
-3.4 |
7,493 |
47,933 |
-4,690 |
May15 |
150220 |
465.9 |
468.5 |
465.0 |
466.1 |
-1.8 |
10,067 |
100,294 |
+4,239 |
Jul15 |
150220 |
461.7 |
462.7 |
458.6 |
459.9 |
-2.3 |
2,967 |
35,026 |
+211 |
Nov15 |
150220 |
450.0 |
451.5 |
447.2 |
448.6 |
-2.5 |
2,809 |
39,367 |
+1,350 |
Jan16 |
150220 |
453.0 |
453.0 |
450.2 |
450.2 |
-2.5 |
0 |
1,249 |
+0 |
Total Volume and Open Interest |
23,336 |
225,212 |
+1,110 |
Corn(CBOT) |
Mar15 |
150220 |
389.00 |
389.50 |
383.50 |
385.25 |
-4.50 |
162,322 |
282,627 |
-36,090 |
May15 |
150220 |
396.75 |
397.50 |
391.25 |
393.00 |
-4.75 |
87,365 |
429,012 |
+11,237 |
Jul15 |
150220 |
404.50 |
405.00 |
399.00 |
400.50 |
-4.75 |
29,088 |
240,062 |
+4,273 |
Sep15 |
150220 |
410.25 |
412.00 |
406.00 |
407.50 |
-4.50 |
4,993 |
67,268 |
+1,603 |
Dec15 |
150220 |
419.00 |
419.50 |
414.50 |
416.25 |
-3.50 |
12,966 |
239,828 |
+423 |
Mar16 |
150220 |
427.25 |
428.75 |
423.75 |
425.25 |
-3.50 |
1,230 |
65,459 |
+91 |
May16 |
150220 |
434.00 |
435.00 |
430.00 |
431.50 |
-3.50 |
344 |
3,635 |
+78 |
Jul16 |
150220 |
439.00 |
440.00 |
434.50 |
436.50 |
-3.50 |
92 |
4,927 |
+25 |
Sep16 |
150220 |
429.00 |
431.50 |
428.50 |
429.00 |
-2.50 |
35 |
972 |
+19 |
Dec16 |
150220 |
426.00 |
427.00 |
424.00 |
425.00 |
-2.00 |
301 |
9,275 |
+143 |
Total Volume and Open Interest |
298,824 |
1,344,001 |
-18,155 |
Wheat(CBOT) |
Mar15 |
150220 |
526.50 |
531.50 |
509.50 |
510.25 |
-17.50 |
63,119 |
63,345 |
-14,696 |
May15 |
150220 |
518.75 |
523.75 |
506.00 |
507.00 |
-12.50 |
61,184 |
175,703 |
+10,401 |
Jul15 |
150220 |
521.00 |
525.00 |
510.00 |
511.50 |
-10.25 |
20,666 |
101,329 |
+1,808 |
Sep15 |
150220 |
529.75 |
532.75 |
518.00 |
519.75 |
-10.00 |
2,514 |
18,243 |
+123 |
Dec15 |
150220 |
543.75 |
544.75 |
530.50 |
531.75 |
-10.25 |
3,789 |
42,192 |
+721 |
Mar16 |
150220 |
550.25 |
550.25 |
539.00 |
539.25 |
-10.25 |
103 |
6,750 |
+16 |
Total Volume and Open Interest |
151,421 |
408,985 |
-1,600 |
Wheat(KCBT) |
Mar15 |
150220 |
543.25 |
547.25 |
532.00 |
533.25 |
-11.25 |
14,782 |
29,946 |
-3,587 |
May15 |
150220 |
544.75 |
548.25 |
536.00 |
538.25 |
-7.25 |
14,818 |
66,672 |
+1,743 |
Jul15 |
150220 |
551.00 |
554.50 |
543.25 |
545.75 |
-6.00 |
7,452 |
41,243 |
+1,775 |
Sep15 |
150220 |
565.50 |
565.75 |
555.00 |
558.00 |
-5.50 |
1,279 |
8,205 |
+347 |
Dec15 |
150220 |
580.00 |
580.25 |
570.00 |
572.50 |
-5.25 |
851 |
9,648 |
+224 |
Mar16 |
150220 |
590.00 |
590.00 |
582.25 |
583.25 |
-5.00 |
49 |
1,214 |
+21 |
Total Volume and Open Interest |
39,231 |
157,344 |
+523 |
Wheat(MGE) |
Mar15 |
150220 |
572.50 |
576.25 |
563.50 |
566.75 |
-7.25 |
3,461 |
14,075 |
-1,049 |
May15 |
150220 |
574.25 |
576.50 |
564.00 |
567.00 |
-7.50 |
3,220 |
26,102 |
+372 |
Jul15 |
150220 |
579.25 |
580.50 |
568.50 |
571.75 |
-6.50 |
1,397 |
12,028 |
-137 |
Sep15 |
150220 |
585.00 |
585.25 |
575.00 |
577.75 |
-6.25 |
762 |
7,621 |
+59 |
Dec15 |
150220 |
595.00 |
595.00 |
587.00 |
589.25 |
-5.25 |
483 |
6,825 |
+153 |
Total Volume and Open Interest |
9,509 |
67,752 |
-668 |
Oats(CBOT) |
Mar15 |
150220 |
278.00 |
280.00 |
273.00 |
273.50 |
-3.50 |
186 |
2,419 |
-136 |
May15 |
150220 |
274.00 |
277.00 |
272.50 |
273.50 |
-0.50 |
294 |
4,677 |
+81 |
Jul15 |
150220 |
277.75 |
279.00 |
276.25 |
276.75 |
+0.25 |
20 |
1,275 |
+7 |
Sep15 |
150220 |
284.25 |
284.25 |
281.50 |
283.50 |
+2.00 |
0 |
66 |
+0 |
Total Volume and Open Interest |
516 |
9,412 |
-36 |
Rough Rice(CBOT) |
Mar15 |
150220 |
10.80 |
10.86 |
10.70 |
10.79 |
-0.01 |
1,384 |
3,106 |
-763 |
May15 |
150220 |
11.11 |
11.11 |
10.95 |
11.04 |
+0.01 |
1,357 |
5,800 |
+626 |
Jul15 |
150220 |
11.35 |
11.35 |
11.22 |
11.29 |
+0.02 |
23 |
410 |
+7 |
Sep15 |
150220 |
11.32 |
11.32 |
11.31 |
11.32 |
+0.01 |
0 |
199 |
+0 |
Total Volume and Open Interest |
2,764 |
9,537 |
-130 |
Live Cattle(CME) |
Feb15 |
150220 |
158.750 |
158.750 |
156.050 |
156.700 |
-2.235 |
2,081 |
6,990 |
-734 |
Apr15 |
150220 |
151.500 |
152.500 |
148.500 |
148.535 |
-2.965 |
19,409 |
121,805 |
-181 |
Jun15 |
150220 |
144.050 |
144.785 |
141.700 |
141.880 |
-2.120 |
8,599 |
58,808 |
+864 |
Aug15 |
150220 |
142.600 |
143.235 |
140.630 |
140.800 |
-1.885 |
5,370 |
26,912 |
+227 |
Oct15 |
150220 |
144.685 |
145.350 |
143.250 |
143.450 |
-1.450 |
4,975 |
17,222 |
+199 |
Dec15 |
150220 |
145.150 |
145.935 |
143.900 |
144.050 |
-1.435 |
2,282 |
7,333 |
+52 |
Total Volume and Open Interest |
43,282 |
242,037 |
+526 |
Feeder Cattle(CME) |
Mar15 |
150220 |
202.550 |
203.185 |
199.000 |
199.185 |
-3.365 |
3,862 |
11,591 |
-780 |
Apr15 |
150220 |
201.700 |
202.080 |
198.300 |
198.350 |
-3.230 |
2,644 |
7,825 |
+474 |
May15 |
150220 |
200.630 |
201.300 |
197.785 |
197.830 |
-3.070 |
1,892 |
8,529 |
+354 |
Aug15 |
150220 |
203.700 |
204.000 |
200.750 |
201.000 |
-2.650 |
463 |
8,016 |
+108 |
Sep15 |
150220 |
202.450 |
202.580 |
200.035 |
200.380 |
-2.320 |
87 |
998 |
+10 |
Oct15 |
150220 |
201.200 |
201.400 |
198.830 |
199.100 |
-2.150 |
59 |
1,371 |
+6 |
Nov15 |
150220 |
198.985 |
198.985 |
197.535 |
197.535 |
-2.465 |
4 |
276 |
+2 |
Total Volume and Open Interest |
9,020 |
38,662 |
+175 |
Lean Hogs(CME) |
Apr15 |
150220 |
67.500 |
68.850 |
66.300 |
67.400 |
+0.350 |
19,955 |
85,561 |
+387 |
May15 |
150220 |
77.300 |
78.080 |
76.300 |
77.300 |
+0.575 |
191 |
2,003 |
+50 |
Jun15 |
150220 |
81.550 |
82.650 |
80.450 |
81.725 |
+0.275 |
7,361 |
43,771 |
+48 |
Jul15 |
150220 |
82.500 |
82.900 |
80.785 |
81.980 |
+0.180 |
3,361 |
17,923 |
+178 |
Aug15 |
150220 |
82.300 |
82.700 |
80.550 |
81.600 |
-0.450 |
2,868 |
15,683 |
+1,055 |
Oct15 |
150220 |
70.035 |
70.150 |
68.150 |
68.950 |
-0.950 |
2,322 |
16,686 |
+188 |
Dec15 |
150220 |
65.635 |
65.635 |
63.830 |
64.700 |
-0.775 |
750 |
5,167 |
+298 |
Feb16 |
150220 |
67.500 |
67.500 |
66.080 |
66.600 |
-0.875 |
81 |
598 |
+5 |
Total Volume and Open Interest |
36,902 |
187,775 |
+2,209 |
Class III Milk(CME) |
Feb15 |
150220 |
15.61 |
15.62 |
15.54 |
15.54 |
-0.19 |
188 |
5,593 |
-97 |
Mar15 |
150220 |
15.73 |
15.76 |
15.50 |
15.53 |
-0.28 |
392 |
5,914 |
-86 |
Apr15 |
150220 |
15.58 |
15.68 |
15.26 |
15.32 |
-0.41 |
249 |
5,474 |
-11 |
May15 |
150220 |
15.86 |
15.90 |
15.56 |
15.66 |
-0.41 |
115 |
5,001 |
+13 |
Jun15 |
150220 |
16.54 |
16.55 |
16.20 |
16.28 |
-0.40 |
138 |
4,782 |
+0 |
Jul15 |
150220 |
17.00 |
17.00 |
16.73 |
16.74 |
-0.46 |
84 |
3,655 |
+9 |
Aug15 |
150220 |
17.49 |
17.50 |
17.07 |
17.15 |
-0.51 |
72 |
3,084 |
-2 |
Sep15 |
150220 |
17.51 |
17.51 |
17.12 |
17.22 |
-0.46 |
52 |
2,938 |
+24 |
Oct15 |
150220 |
17.48 |
17.54 |
17.26 |
17.34 |
-0.23 |
29 |
2,647 |
+0 |
Nov15 |
150220 |
17.30 |
17.33 |
17.18 |
17.25 |
-0.19 |
38 |
2,478 |
+8 |
Dec15 |
150220 |
17.14 |
17.14 |
16.90 |
16.98 |
-0.16 |
35 |
2,241 |
-11 |
Jan16 |
150220 |
16.66 |
16.66 |
16.52 |
16.55 |
-0.09 |
18 |
284 |
+10 |
Feb16 |
150220 |
16.55 |
16.55 |
16.40 |
16.41 |
-0.14 |
20 |
156 |
+15 |
Total Volume and Open Interest |
1,445 |
44,743 |
-115 |
Cocoa(ICE) |
Mar15 |
150220 |
2989 |
3027 |
2987 |
3027 |
+2 |
110 |
2,495 |
-56 |
May15 |
150220 |
2960 |
2984 |
2947 |
2979 |
+4 |
16,682 |
90,736 |
+673 |
Jul15 |
150220 |
2943 |
2966 |
2928 |
2962 |
+6 |
4,025 |
35,164 |
+671 |
Sep15 |
150220 |
2923 |
2945 |
2908 |
2941 |
+6 |
1,854 |
21,574 |
+950 |
Dec15 |
150220 |
2900 |
2920 |
2887 |
2917 |
+4 |
839 |
21,913 |
+137 |
Mar16 |
150220 |
2871 |
2893 |
2859 |
2889 |
+4 |
923 |
13,600 |
+362 |
May16 |
150220 |
2859 |
2880 |
2852 |
2876 |
+2 |
840 |
2,860 |
+103 |
Total Volume and Open Interest |
25,361 |
188,686 |
+2,866 |
Coffee "C"(ICE) |
Mar15 |
150220 |
150.20 |
151.35 |
147.00 |
148.65 |
-0.55 |
17,350 |
2,504 |
-7,066 |
May15 |
150220 |
153.20 |
155.00 |
150.85 |
152.90 |
+0.25 |
23,691 |
85,045 |
+5,652 |
Jul15 |
150220 |
156.45 |
157.45 |
153.70 |
155.75 |
+0.30 |
3,904 |
32,833 |
+780 |
Sep15 |
150220 |
159.00 |
160.30 |
156.35 |
158.40 |
+0.30 |
1,551 |
23,929 |
+659 |
Dec15 |
150220 |
163.25 |
163.80 |
160.00 |
162.00 |
+0.30 |
658 |
14,533 |
+61 |
Mar16 |
150220 |
167.20 |
167.20 |
163.10 |
164.65 |
+0.35 |
203 |
2,541 |
+15 |
Total Volume and Open Interest |
47,829 |
170,516 |
+293 |
Orange Juice(ICE) |
Mar15 |
150220 |
133.80 |
133.80 |
130.85 |
131.65 |
-1.10 |
958 |
4,093 |
-607 |
May15 |
150220 |
132.25 |
132.25 |
129.75 |
130.65 |
-0.80 |
768 |
6,962 |
+429 |
Jul15 |
150220 |
132.00 |
132.60 |
130.90 |
131.50 |
-0.65 |
62 |
709 |
+43 |
Sep15 |
150220 |
132.90 |
133.00 |
132.00 |
132.35 |
-0.45 |
14 |
298 |
+12 |
Nov15 |
150220 |
134.50 |
134.50 |
133.70 |
133.70 |
-0.80 |
0 |
56 |
+0 |
Jan16 |
150220 |
135.40 |
135.40 |
135.40 |
135.40 |
-0.80 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,802 |
12,130 |
-123 |
Sugar #11(ICE) |
Mar15 |
150220 |
14.70 |
14.72 |
14.32 |
14.39 |
-0.29 |
34,407 |
101,092 |
-13,346 |
May15 |
150220 |
14.60 |
14.68 |
14.25 |
14.32 |
-0.32 |
51,056 |
367,374 |
-3,013 |
Jul15 |
150220 |
14.86 |
14.92 |
14.53 |
14.62 |
-0.27 |
17,279 |
165,708 |
+1,772 |
Oct15 |
150220 |
15.33 |
15.39 |
15.09 |
15.22 |
-0.16 |
6,760 |
101,224 |
+935 |
Mar16 |
150220 |
16.25 |
16.32 |
16.06 |
16.21 |
-0.11 |
2,633 |
64,173 |
-1,233 |
May16 |
150220 |
16.29 |
16.34 |
16.09 |
16.24 |
-0.10 |
821 |
9,692 |
+227 |
Jul16 |
150220 |
16.16 |
16.23 |
16.01 |
16.13 |
-0.09 |
486 |
12,377 |
+302 |
Oct16 |
150220 |
16.22 |
16.29 |
16.08 |
16.19 |
-0.10 |
211 |
11,849 |
+111 |
Total Volume and Open Interest |
113,744 |
843,111 |
-14,231 |
London Cocoa(LCE) |
Mar15 |
150220 |
2020 |
2040 |
2017 |
2038 |
+13 |
4,463 |
48,724 |
-899 |
May15 |
150220 |
1997 |
2018 |
1992 |
2015 |
+16 |
6,537 |
71,792 |
+161 |
Jul15 |
150220 |
1979 |
1999 |
1976 |
1996 |
+14 |
3,786 |
34,920 |
+622 |
Sep15 |
150220 |
1963 |
1981 |
1960 |
1979 |
+13 |
2,074 |
34,293 |
+311 |
Dec15 |
150220 |
1935 |
1951 |
1932 |
1948 |
+11 |
1,446 |
34,981 |
+305 |
Mar16 |
150220 |
1905 |
1918 |
1900 |
1915 |
+8 |
1,474 |
23,303 |
+35 |
May16 |
150220 |
1888 |
1904 |
1887 |
1900 |
+10 |
303 |
2,586 |
+256 |
Total Volume and Open Interest |
20,084 |
250,684 |
+790 |
London Sugar(LCE) |
May15 |
150220 |
385.40 |
388.20 |
379.10 |
381.00 |
-6.30 |
2,106 |
42,054 |
+105 |
Aug15 |
150220 |
392.50 |
393.90 |
385.30 |
387.00 |
-6.40 |
603 |
12,308 |
+43 |
Oct15 |
150220 |
399.00 |
399.90 |
393.00 |
395.00 |
-6.10 |
274 |
4,850 |
+154 |
Dec15 |
150220 |
409.60 |
409.60 |
404.30 |
406.70 |
-3.90 |
41 |
1,767 |
+9 |
Mar16 |
150220 |
417.50 |
419.80 |
414.10 |
416.80 |
-3.10 |
83 |
1,615 |
-25 |
Total Volume and Open Interest |
3,141 |
65,032 |
+292 |
Cotton(ICE) |
Mar15 |
150220 |
64.40 |
64.74 |
63.97 |
64.67 |
+0.23 |
8,891 |
11,163 |
-5,518 |
May15 |
150220 |
64.61 |
64.78 |
64.08 |
64.66 |
-0.03 |
29,421 |
114,706 |
+7,856 |
Jul15 |
150220 |
65.00 |
65.17 |
64.51 |
65.04 |
-0.15 |
4,700 |
29,844 |
+387 |
Oct15 |
150220 |
65.58 |
65.67 |
65.58 |
65.67 |
-0.15 |
1 |
21 |
+1 |
Dec15 |
150220 |
64.55 |
65.50 |
64.29 |
65.48 |
+0.64 |
2,498 |
25,200 |
+247 |
Mar16 |
150220 |
64.95 |
65.10 |
64.95 |
65.04 |
+0.65 |
329 |
1,932 |
+144 |
Total Volume and Open Interest |
45,913 |
183,697 |
+3,162 |
Lumber(CME) |
Mar15 |
150220 |
300.2 |
304.8 |
300.1 |
303.5 |
+2.2 |
712 |
1,703 |
-313 |
May15 |
150220 |
295.9 |
299.4 |
295.0 |
296.0 |
-0.4 |
594 |
2,987 |
+241 |
Jul15 |
150220 |
298.0 |
300.0 |
296.7 |
298.1 |
unch |
22 |
95 |
+15 |
Sep15 |
150220 |
300.0 |
302.0 |
300.0 |
300.0 |
-1.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,328 |
4,802 |
-57 |
Crude Oil(NYM) |
Mar15 |
150220 |
51.24 |
51.85 |
49.91 |
50.34 |
-0.82 |
257,476 |
66,254 |
-23,864 |
Apr15 |
150220 |
52.14 |
52.49 |
50.71 |
50.81 |
-1.02 |
280,306 |
371,382 |
+4,280 |
May15 |
150220 |
53.32 |
53.63 |
51.97 |
52.09 |
-0.91 |
81,477 |
179,417 |
+2,657 |
Jun15 |
150220 |
54.29 |
54.84 |
53.29 |
53.45 |
-0.77 |
87,451 |
187,276 |
+7,167 |
Jul15 |
150220 |
55.69 |
55.94 |
54.65 |
54.84 |
-0.62 |
23,944 |
67,176 |
+689 |
Aug15 |
150220 |
56.81 |
56.96 |
55.84 |
56.07 |
-0.46 |
14,449 |
52,530 |
-897 |
Sep15 |
150220 |
57.38 |
57.73 |
56.72 |
57.00 |
-0.34 |
21,450 |
86,588 |
+2,059 |
Oct15 |
150220 |
58.24 |
58.32 |
57.39 |
57.70 |
-0.25 |
5,753 |
46,882 |
-13 |
Nov15 |
150220 |
58.69 |
58.70 |
58.11 |
58.29 |
-0.19 |
6,349 |
36,716 |
-850 |
Dec15 |
150220 |
59.07 |
59.50 |
58.44 |
58.82 |
-0.16 |
50,702 |
209,428 |
-1,439 |
Jan16 |
150220 |
59.81 |
59.81 |
59.06 |
59.28 |
-0.13 |
1,639 |
42,554 |
-158 |
Feb16 |
150220 |
60.05 |
60.05 |
59.66 |
59.74 |
-0.10 |
1,324 |
17,006 |
+244 |
Mar16 |
150220 |
60.45 |
60.77 |
59.98 |
60.19 |
-0.07 |
3,134 |
31,846 |
-60 |
Apr16 |
150220 |
60.64 |
60.74 |
60.61 |
60.61 |
-0.03 |
473 |
8,898 |
-16 |
May16 |
150220 |
61.13 |
61.15 |
60.99 |
60.99 |
+0.01 |
633 |
9,400 |
-85 |
Jun16 |
150220 |
61.48 |
61.76 |
60.94 |
61.36 |
+0.04 |
8,265 |
50,912 |
-338 |
Total Volume and Open Interest |
865,922 |
1,680,510 |
-9,456 |
e-miNY Crude Oil(NYM) |
Feb15 |
150116 |
46.250 |
48.800 |
45.925 |
48.700 |
+2.450 |
17,381 |
3,860 |
-993 |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150220 |
52.175 |
52.475 |
50.700 |
50.800 |
-1.025 |
6,769 |
4,114 |
+355 |
May15 |
150220 |
53.125 |
53.575 |
52.000 |
52.100 |
-0.900 |
417 |
731 |
+26 |
Jun15 |
150220 |
54.400 |
54.625 |
53.400 |
53.450 |
-0.775 |
181 |
318 |
+21 |
Jul15 |
150220 |
54.775 |
54.875 |
54.775 |
54.850 |
-0.600 |
71 |
329 |
+5 |
Aug15 |
150220 |
56.075 |
56.075 |
56.075 |
56.075 |
-0.450 |
45 |
123 |
+22 |
Sep15 |
150220 |
57.275 |
57.275 |
56.800 |
57.000 |
-0.350 |
31 |
103 |
+21 |
Oct15 |
150220 |
57.700 |
57.700 |
57.700 |
57.700 |
-0.250 |
12 |
15 |
+4 |
Nov15 |
150220 |
58.300 |
58.300 |
58.300 |
58.300 |
-0.175 |
2 |
12 |
-2 |
Total Volume and Open Interest |
16,472 |
8,568 |
-41 |
NY Harbor ULSD(NYM) |
Mar15 |
150220 |
199.35 |
213.68 |
199.01 |
211.18 |
+11.80 |
56,862 |
48,712 |
-10,158 |
Apr15 |
150220 |
188.05 |
193.25 |
187.63 |
191.01 |
+2.55 |
67,394 |
104,404 |
+8,653 |
May15 |
150220 |
187.04 |
189.89 |
186.05 |
187.59 |
+0.78 |
24,472 |
52,834 |
+307 |
Jun15 |
150220 |
186.45 |
189.62 |
185.97 |
187.34 |
+0.51 |
21,485 |
40,534 |
-1,883 |
Jul15 |
150220 |
187.96 |
190.16 |
186.98 |
188.23 |
+0.46 |
9,511 |
22,237 |
-459 |
Aug15 |
150220 |
188.84 |
191.43 |
188.27 |
189.41 |
+0.35 |
5,712 |
12,212 |
+861 |
Sep15 |
150220 |
190.00 |
192.70 |
190.00 |
191.04 |
+0.22 |
5,202 |
15,259 |
+339 |
Oct15 |
150220 |
192.65 |
194.78 |
192.62 |
193.03 |
+0.18 |
2,624 |
17,746 |
+178 |
Nov15 |
150220 |
196.05 |
196.45 |
194.85 |
194.85 |
+0.21 |
1,950 |
10,278 |
-65 |
Dec15 |
150220 |
195.80 |
198.20 |
195.59 |
196.53 |
+0.23 |
5,418 |
34,669 |
+15 |
Jan16 |
150220 |
199.33 |
199.47 |
197.59 |
198.08 |
+0.23 |
1,222 |
6,570 |
+295 |
Feb16 |
150220 |
199.74 |
199.84 |
198.41 |
198.50 |
+0.23 |
664 |
3,511 |
+185 |
Mar16 |
150220 |
198.68 |
198.94 |
197.57 |
198.05 |
+0.24 |
311 |
4,621 |
-21 |
Apr16 |
150220 |
197.25 |
198.00 |
196.83 |
196.84 |
+0.21 |
225 |
2,415 |
+57 |
Total Volume and Open Interest |
204,660 |
394,232 |
-1,434 |
RBOB Gasoline(NYM) |
Mar15 |
150220 |
161.58 |
168.12 |
160.48 |
164.07 |
+2.45 |
48,008 |
38,188 |
-9,422 |
Apr15 |
150220 |
184.11 |
187.89 |
182.60 |
184.17 |
+0.27 |
61,911 |
103,287 |
+8,702 |
May15 |
150220 |
184.38 |
188.00 |
183.39 |
184.82 |
+0.20 |
24,783 |
56,541 |
-1,656 |
Jun15 |
150220 |
184.74 |
187.34 |
183.37 |
184.39 |
-0.04 |
23,898 |
42,886 |
+548 |
Jul15 |
150220 |
183.08 |
186.08 |
182.93 |
183.49 |
-0.09 |
12,115 |
19,836 |
+724 |
Aug15 |
150220 |
182.05 |
184.32 |
181.29 |
181.93 |
-0.12 |
6,554 |
13,702 |
-49 |
Sep15 |
150220 |
180.57 |
181.93 |
178.93 |
179.59 |
-0.15 |
6,155 |
21,495 |
+45 |
Oct15 |
150220 |
167.95 |
169.82 |
167.07 |
167.70 |
-0.22 |
2,815 |
13,307 |
+486 |
Nov15 |
150220 |
167.22 |
167.22 |
164.61 |
165.18 |
-0.33 |
1,728 |
7,067 |
+419 |
Dec15 |
150220 |
163.58 |
165.96 |
163.04 |
163.82 |
-0.42 |
4,107 |
28,688 |
-708 |
Total Volume and Open Interest |
193,434 |
357,806 |
-461 |
e-miNY RBOB Gasoline(NYM) |
Mar15 |
150220 |
164.10 |
164.10 |
164.07 |
164.10 |
+2.50 |
0 |
1 |
+0 |
Apr15 |
150220 |
184.20 |
184.20 |
184.17 |
184.20 |
+0.30 |
0 |
1 |
+0 |
May15 |
150220 |
184.80 |
184.82 |
184.80 |
184.80 |
+0.20 |
|
|
|
Jun15 |
150220 |
184.40 |
184.40 |
184.39 |
184.40 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Mar15 |
150220 |
2.815 |
2.984 |
2.801 |
2.951 |
+0.117 |
118,991 |
71,036 |
-17,910 |
Apr15 |
150220 |
2.852 |
3.007 |
2.839 |
2.972 |
+0.097 |
91,096 |
232,858 |
+11,397 |
May15 |
150220 |
2.896 |
3.033 |
2.880 |
3.003 |
+0.090 |
44,996 |
186,273 |
+5,568 |
Jun15 |
150220 |
2.934 |
3.064 |
2.925 |
3.037 |
+0.084 |
22,457 |
59,925 |
+1,847 |
Jul15 |
150220 |
2.968 |
3.099 |
2.968 |
3.081 |
+0.083 |
14,595 |
61,588 |
-174 |
Aug15 |
150220 |
3.004 |
3.104 |
3.004 |
3.087 |
+0.080 |
7,049 |
36,020 |
+647 |
Sep15 |
150220 |
2.965 |
3.091 |
2.965 |
3.076 |
+0.077 |
6,549 |
53,376 |
-25 |
Oct15 |
150220 |
2.992 |
3.117 |
2.992 |
3.099 |
+0.074 |
21,788 |
75,726 |
+3,980 |
Nov15 |
150220 |
3.125 |
3.193 |
3.125 |
3.173 |
+0.060 |
4,117 |
34,128 |
+167 |
Dec15 |
150220 |
3.279 |
3.339 |
3.279 |
3.314 |
+0.045 |
3,519 |
37,802 |
+278 |
Jan16 |
150220 |
3.398 |
3.458 |
3.397 |
3.430 |
+0.041 |
5,600 |
44,952 |
-469 |
Feb16 |
150220 |
3.406 |
3.432 |
3.398 |
3.411 |
+0.041 |
417 |
9,350 |
-6 |
Mar16 |
150220 |
3.357 |
3.380 |
3.326 |
3.356 |
+0.039 |
1,992 |
16,422 |
-424 |
Apr16 |
150220 |
3.190 |
3.210 |
3.165 |
3.190 |
+0.036 |
1,913 |
13,883 |
+670 |
May16 |
150220 |
3.190 |
3.201 |
3.179 |
3.186 |
+0.029 |
817 |
6,789 |
+690 |
Jun16 |
150220 |
3.243 |
3.243 |
3.220 |
3.220 |
+0.027 |
49 |
6,488 |
+42 |
Total Volume and Open Interest |
346,273 |
1,008,233 |
+6,223 |
Brent Crude Oil(ICE) |
Apr15 |
150220 |
60.20 |
61.15 |
59.82 |
60.22 |
+0.01 |
224,099 |
296,584 |
-11,194 |
May15 |
150220 |
60.89 |
61.72 |
60.51 |
60.77 |
-0.13 |
95,100 |
308,926 |
+3,661 |
Jun15 |
150220 |
61.79 |
62.47 |
61.28 |
61.52 |
-0.22 |
79,689 |
213,591 |
-2,914 |
Jul15 |
150220 |
62.57 |
63.26 |
62.16 |
62.33 |
-0.27 |
23,820 |
87,735 |
+899 |
Aug15 |
150220 |
63.35 |
64.01 |
62.93 |
63.11 |
-0.26 |
15,662 |
68,249 |
+3,024 |
Sep15 |
150220 |
64.00 |
64.62 |
63.54 |
63.76 |
-0.23 |
20,719 |
80,695 |
+2,585 |
Oct15 |
150220 |
64.48 |
65.17 |
64.11 |
64.34 |
-0.20 |
9,281 |
51,859 |
+881 |
Nov15 |
150220 |
64.99 |
65.69 |
64.67 |
64.89 |
-0.15 |
6,344 |
40,052 |
+233 |
Dec15 |
150220 |
65.48 |
66.19 |
65.09 |
65.42 |
-0.11 |
51,398 |
209,519 |
-1,720 |
Jan16 |
150220 |
66.18 |
66.18 |
65.92 |
65.92 |
-0.07 |
4,421 |
48,962 |
-109 |
Feb16 |
150220 |
66.38 |
66.77 |
66.38 |
66.42 |
-0.04 |
2,747 |
33,696 |
+492 |
Mar16 |
150220 |
66.99 |
67.80 |
66.88 |
66.88 |
-0.01 |
6,201 |
33,449 |
+819 |
Apr16 |
150220 |
67.37 |
67.37 |
67.37 |
67.37 |
+0.02 |
3,751 |
26,809 |
+327 |
May16 |
150220 |
67.91 |
67.91 |
67.77 |
67.77 |
+0.04 |
933 |
16,217 |
+314 |
Total Volume and Open Interest |
571,674 |
1,810,218 |
-1,212 |
Gas Oil(ICE) |
Mar15 |
150220 |
576.25 |
586.25 |
573.50 |
581.50 |
+13.25 |
74,432 |
103,628 |
-25 |
Apr15 |
150220 |
567.00 |
576.50 |
564.50 |
572.00 |
+12.50 |
93,542 |
124,007 |
+11,302 |
May15 |
150220 |
564.25 |
572.75 |
561.75 |
568.50 |
+11.75 |
40,143 |
61,256 |
+5,033 |
Jun15 |
150220 |
567.25 |
573.00 |
562.50 |
568.75 |
+11.25 |
32,103 |
65,774 |
+198 |
Jul15 |
150220 |
568.25 |
575.50 |
566.25 |
571.75 |
+11.00 |
6,877 |
25,041 |
+884 |
Aug15 |
150220 |
572.50 |
579.25 |
570.25 |
576.00 |
+10.75 |
4,176 |
22,141 |
+392 |
Sep15 |
150220 |
579.50 |
583.75 |
575.00 |
581.00 |
+10.50 |
4,009 |
19,285 |
-92 |
Oct15 |
150220 |
586.00 |
589.50 |
580.75 |
586.75 |
+10.00 |
2,353 |
19,766 |
+172 |
Nov15 |
150220 |
588.00 |
593.50 |
585.75 |
590.75 |
+10.00 |
1,736 |
13,962 |
+220 |
Dec15 |
150220 |
593.50 |
597.00 |
588.00 |
594.25 |
+9.75 |
16,476 |
75,751 |
+209 |
Total Volume and Open Interest |
287,402 |
618,024 |
+18,157 |
Ethanol(CBOT) |
Mar15 |
150220 |
1.490 |
1.500 |
1.430 |
1.432 |
-0.025 |
183 |
1,077 |
-133 |
Apr15 |
150220 |
1.515 |
1.539 |
1.452 |
1.456 |
-0.024 |
191 |
1,884 |
+118 |
May15 |
150220 |
1.495 |
1.495 |
1.470 |
1.470 |
-0.024 |
23 |
880 |
+9 |
Jun15 |
150220 |
1.479 |
1.484 |
1.463 |
1.468 |
-0.031 |
0 |
1,243 |
+0 |
Jul15 |
150220 |
1.469 |
1.469 |
1.469 |
1.469 |
-0.031 |
33 |
504 |
+0 |
Aug15 |
150220 |
1.465 |
1.465 |
1.465 |
1.465 |
-0.031 |
0 |
549 |
+0 |
Sep15 |
150220 |
1.451 |
1.451 |
1.451 |
1.451 |
-0.031 |
0 |
278 |
+0 |
Oct15 |
150220 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.031 |
30 |
257 |
+0 |
Total Volume and Open Interest |
510 |
6,843 |
+34 |
WTI Crude Oil(ICE) |
Apr15 |
150220 |
52.17 |
52.45 |
50.72 |
50.81 |
-1.02 |
70,526 |
66,033 |
+3,807 |
May15 |
150220 |
53.57 |
53.57 |
52.05 |
52.09 |
-0.91 |
28,507 |
35,193 |
+403 |
Jun15 |
150220 |
54.55 |
54.75 |
53.30 |
53.45 |
-0.77 |
21,803 |
70,771 |
+555 |
Jul15 |
150220 |
55.84 |
55.92 |
54.64 |
54.84 |
-0.62 |
3,167 |
18,695 |
-214 |
Aug15 |
150220 |
56.87 |
56.94 |
55.92 |
56.07 |
-0.46 |
2,616 |
9,245 |
-3 |
Sep15 |
150220 |
57.69 |
57.69 |
56.73 |
57.00 |
-0.34 |
3,439 |
23,871 |
-22 |
Oct15 |
150220 |
58.30 |
58.30 |
57.40 |
57.70 |
-0.25 |
902 |
5,482 |
-75 |
Nov15 |
150220 |
58.81 |
58.82 |
57.92 |
58.29 |
-0.19 |
656 |
8,508 |
+81 |
Dec15 |
150220 |
58.89 |
59.36 |
58.45 |
58.82 |
-0.16 |
10,633 |
83,816 |
-569 |
Jan16 |
150220 |
59.28 |
59.28 |
59.28 |
59.28 |
-0.13 |
74 |
7,951 |
+28 |
Feb16 |
150220 |
59.74 |
59.74 |
59.74 |
59.74 |
-0.10 |
48 |
977 |
+9 |
Mar16 |
150220 |
60.19 |
60.19 |
60.19 |
60.19 |
-0.07 |
148 |
2,940 |
-34 |
Apr16 |
150220 |
60.61 |
60.61 |
60.61 |
60.61 |
-0.03 |
34 |
2,725 |
-5 |
May16 |
150220 |
60.99 |
60.99 |
60.99 |
60.99 |
+0.01 |
50 |
2,391 |
-6 |
Jun16 |
150220 |
61.22 |
61.36 |
61.22 |
61.36 |
+0.04 |
629 |
18,585 |
+308 |
Jul16 |
150220 |
61.64 |
61.64 |
61.64 |
61.64 |
+0.08 |
16 |
1,000 |
+8 |
Total Volume and Open Interest |
173,799 |
449,639 |
-3,236 |
US Dollar Index(ICE) |
Mar15 |
150220 |
94.475 |
94.890 |
94.110 |
94.340 |
-0.153 |
24,460 |
104,722 |
-173 |
Jun15 |
150220 |
94.915 |
95.350 |
94.600 |
94.810 |
-0.188 |
535 |
9,445 |
+177 |
Sep15 |
150220 |
95.570 |
95.800 |
95.215 |
95.215 |
-0.208 |
29 |
1,139 |
+6 |
Total Volume and Open Interest |
25,036 |
115,652 |
+22 |
Australian Dollar(CME) |
Mar15 |
150220 |
77.79 |
78.40 |
77.79 |
78.33 |
+0.55 |
85,135 |
132,568 |
+2,767 |
Jun15 |
150220 |
77.42 |
77.97 |
77.42 |
77.92 |
+0.55 |
333 |
1,933 |
+96 |
Sep15 |
150220 |
77.56 |
77.56 |
77.56 |
77.56 |
+0.54 |
0 |
53 |
+0 |
Total Volume and Open Interest |
85,474 |
134,585 |
+2,863 |
British Pound(CME) |
Mar15 |
150220 |
154.11 |
154.32 |
153.41 |
153.94 |
-0.16 |
98,568 |
168,422 |
-288 |
Jun15 |
150220 |
154.14 |
154.16 |
153.39 |
153.85 |
-0.16 |
266 |
1,861 |
+29 |
Sep15 |
150220 |
153.79 |
153.79 |
153.79 |
153.79 |
-0.16 |
5 |
43 |
-3 |
Total Volume and Open Interest |
98,841 |
170,365 |
-262 |
Canadian Dollar(CME) |
Mar15 |
150220 |
79.99 |
80.47 |
79.56 |
79.76 |
-0.25 |
53,540 |
96,675 |
-1,124 |
Jun15 |
150220 |
79.94 |
80.35 |
79.53 |
79.70 |
-0.25 |
667 |
10,568 |
+285 |
Sep15 |
150220 |
80.13 |
80.13 |
79.50 |
79.67 |
-0.24 |
8 |
2,017 |
+6 |
Dec15 |
150220 |
80.20 |
80.20 |
79.65 |
79.67 |
-0.23 |
41 |
1,071 |
+6 |
Total Volume and Open Interest |
54,271 |
110,791 |
-823 |
Japanese Yen(CME) |
Mar15 |
150220 |
84.03 |
84.55 |
83.91 |
84.01 |
-0.05 |
132,013 |
197,473 |
-1,159 |
Jun15 |
150220 |
84.13 |
84.64 |
84.03 |
84.11 |
-0.05 |
230 |
4,686 |
+26 |
Sep15 |
150220 |
84.24 |
84.24 |
84.24 |
84.24 |
-0.05 |
2 |
79 |
-1 |
Total Volume and Open Interest |
132,245 |
202,421 |
-1,134 |
Swiss Franc(CME) |
Mar15 |
150220 |
105.35 |
106.79 |
104.97 |
106.20 |
+0.82 |
11,158 |
31,614 |
+216 |
Jun15 |
150220 |
105.77 |
107.01 |
105.42 |
106.66 |
+0.82 |
84 |
2,362 |
+2 |
Sep15 |
150220 |
107.30 |
107.49 |
107.17 |
107.17 |
+0.84 |
2 |
368 |
+1 |
Total Volume and Open Interest |
11,244 |
34,423 |
+219 |
EuroFX(CME) |
Mar15 |
150220 |
113.68 |
114.34 |
112.81 |
113.99 |
+0.31 |
161,069 |
428,419 |
-222 |
Jun15 |
150220 |
113.80 |
114.40 |
112.95 |
114.13 |
+0.32 |
1,753 |
8,862 |
+171 |
Sep15 |
150220 |
113.97 |
114.50 |
113.15 |
114.31 |
+0.31 |
11 |
762 |
-5 |
Total Volume and Open Interest |
162,838 |
438,360 |
-51 |
Mexican Peso(CME) |
Mar15 |
150220 |
665.12 |
667.25 |
661.12 |
665.62 |
+0.38 |
31,046 |
121,515 |
+816 |
Apr15 |
150220 |
664.38 |
664.38 |
664.38 |
664.38 |
+0.25 |
|
|
|
Total Volume and Open Interest |
31,865 |
176,230 |
+526 |
Brazilian Real(CME) |
Mar15 |
150220 |
347.10 |
349.30 |
345.05 |
346.75 |
-0.85 |
1,001 |
13,283 |
+235 |
Apr15 |
150220 |
343.50 |
345.60 |
342.70 |
343.50 |
-0.85 |
114 |
381 |
+105 |
May15 |
150220 |
340.65 |
340.65 |
340.65 |
340.65 |
-1.05 |
0 |
102 |
+0 |
Jun15 |
150220 |
337.50 |
338.10 |
337.45 |
338.10 |
-0.75 |
24 |
186 |
+5 |
Total Volume and Open Interest |
1,139 |
23,104 |
+345 |
30-Year T-Bonds(CBOT) |
Mar15 |
150220 |
144~070 |
145~140 |
143~280 |
144~010 |
-0~090 |
404,453 |
641,089 |
-27,432 |
Jun15 |
150220 |
159~010 |
161~020 |
158~260 |
159~010 |
-0~060 |
7,910 |
13,052 |
+1,668 |
Sep15 |
150220 |
157~170 |
157~230 |
157~170 |
157~170 |
-0~060 |
|
|
|
Total Volume and Open Interest |
412,363 |
654,141 |
-25,764 |
10-Year T-Notes(CBOT) |
Mar15 |
150220 |
127~175 |
128~075 |
127~100 |
127~130 |
-0~060 |
1,627,163 |
2,482,907 |
-21,741 |
Jun15 |
150220 |
126~265 |
127~165 |
126~200 |
126~225 |
-0~055 |
56,936 |
110,171 |
+21,238 |
Sep15 |
150220 |
126~090 |
126~145 |
126~090 |
126~090 |
-0~055 |
|
|
|
Total Volume and Open Interest |
1,684,099 |
2,593,083 |
-503 |
5-Year T-Notes(CBOT) |
Mar15 |
150220 |
119~172 |
119~294 |
119~122 |
119~136 |
-0~046 |
960,070 |
1,968,703 |
-38,560 |
Jun15 |
150220 |
118~264 |
119~066 |
118~210 |
118~224 |
-0~050 |
54,816 |
62,827 |
+26,942 |
Sep15 |
150220 |
118~224 |
118~274 |
118~224 |
118~224 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,014,886 |
2,031,530 |
-11,618 |
2 Year T-Notes(CBOT) |
Mar15 |
150220 |
109~190 |
109~216 |
109~172 |
109~174 |
-0~014 |
402,792 |
1,429,481 |
-24,283 |
Jun15 |
150220 |
109~054 |
109~086 |
109~036 |
109~040 |
-0~014 |
58,457 |
165,710 |
+30,806 |
Sep15 |
150220 |
109~040 |
109~054 |
109~040 |
109~040 |
-0~014 |
|
|
|
Total Volume and Open Interest |
461,249 |
1,595,191 |
+6,523 |
Eurodollars(CME) |
Mar15 |
150220 |
99.723 |
99.723 |
99.715 |
99.720 |
-0.003 |
191,961 |
1,173,218 |
-16,151 |
Jun15 |
150220 |
99.600 |
99.600 |
99.585 |
99.590 |
-0.010 |
344,697 |
1,137,989 |
+4,767 |
Sep15 |
150220 |
99.405 |
99.425 |
99.395 |
99.400 |
-0.010 |
326,709 |
1,020,761 |
-4,526 |
Dec15 |
150220 |
99.180 |
99.215 |
99.160 |
99.170 |
-0.015 |
384,239 |
1,081,297 |
+190 |
Mar16 |
150220 |
98.950 |
98.995 |
98.920 |
98.930 |
-0.025 |
366,030 |
862,329 |
+2,034 |
Jun16 |
150220 |
98.720 |
98.780 |
98.685 |
98.695 |
-0.030 |
298,435 |
725,764 |
-5,360 |
Sep16 |
150220 |
98.500 |
98.570 |
98.460 |
98.475 |
-0.030 |
235,205 |
619,889 |
-14,004 |
Dec16 |
150220 |
98.300 |
98.380 |
98.260 |
98.275 |
-0.035 |
357,004 |
955,393 |
+5,768 |
Mar17 |
150220 |
98.140 |
98.220 |
98.095 |
98.110 |
-0.035 |
216,953 |
511,450 |
-5,820 |
Jun17 |
150220 |
97.980 |
98.070 |
97.940 |
97.955 |
-0.035 |
189,309 |
464,993 |
+3,185 |
Sep17 |
150220 |
97.855 |
97.950 |
97.815 |
97.830 |
-0.035 |
133,184 |
409,331 |
-483 |
Dec17 |
150220 |
97.740 |
97.835 |
97.705 |
97.715 |
-0.040 |
161,826 |
562,945 |
-634 |
Mar18 |
150220 |
97.655 |
97.755 |
97.620 |
97.630 |
-0.040 |
125,680 |
334,590 |
-4,276 |
Jun18 |
150220 |
97.570 |
97.670 |
97.540 |
97.550 |
-0.040 |
121,127 |
231,078 |
-4,311 |
Sep18 |
150220 |
97.495 |
97.600 |
97.470 |
97.480 |
-0.035 |
63,688 |
160,726 |
+4,966 |
Dec18 |
150220 |
97.425 |
97.530 |
97.400 |
97.415 |
-0.030 |
70,375 |
233,743 |
-2,530 |
Mar19 |
150220 |
97.375 |
97.475 |
97.350 |
97.365 |
-0.030 |
38,993 |
127,472 |
-1,281 |
Jun19 |
150220 |
97.320 |
97.425 |
97.305 |
97.315 |
-0.030 |
33,684 |
117,834 |
+1,658 |
Total Volume and Open Interest |
3,741,862 |
11,029,766 |
-34,544 |
Ultra T-Bond(CBOT) |
Mar15 |
150220 |
165~04 |
167~11 |
164~28 |
165~04 |
-0~06 |
159,640 |
510,888 |
+1,336 |
Jun15 |
150220 |
164~05 |
166~13 |
163~29 |
164~06 |
-0~11 |
26,909 |
79,800 |
+14,386 |
Sep15 |
150220 |
163~21 |
163~21 |
163~21 |
163~21 |
-0~11 |
|
|
|
Total Volume and Open Interest |
186,549 |
590,688 |
+15,722 |
30 Day Federal Funds(CBOT) |
Feb15 |
150220 |
99.882 |
99.882 |
99.880 |
99.882 |
+0.003 |
935 |
66,960 |
-102 |
Mar15 |
150220 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
1,739 |
78,257 |
+510 |
Apr15 |
150220 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
2,685 |
75,201 |
-629 |
May15 |
150220 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
4,547 |
87,940 |
+1,842 |
Jun15 |
150220 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
4,108 |
57,103 |
-69 |
Jul15 |
150220 |
99.780 |
99.785 |
99.775 |
99.775 |
-0.005 |
9,679 |
95,903 |
+3,066 |
Total Volume and Open Interest |
42,603 |
683,294 |
+3,614 |
3-Mth Euro-Yen(CME) |
Mar15 |
150220 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150220 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150220 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150220 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150220 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150220 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150220 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150220 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.040 |
|
|
|
Mar17 |
150220 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.040 |
|
|
|
Jun17 |
150220 |
99.540 |
99.540 |
99.540 |
99.540 |
+0.040 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150220 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150220 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150220 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150220 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150220 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150220 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150220 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.04 |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
150220 |
147.27 |
147.46 |
147.21 |
147.38 |
+0.09 |
1,637 |
17,091 |
-414 |
Jun15 |
150220 |
147.09 |
147.09 |
147.09 |
147.09 |
+0.05 |
0 |
31 |
+0 |
Sep15 |
150220 |
146.52 |
146.52 |
146.52 |
146.52 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,637 |
17,123 |
-414 |
Euro-Bund(EUREX) |
Mar15 |
150220 |
158.48 |
159.20 |
158.20 |
158.82 |
+0.19 |
712,709 |
1,240,201 |
+24,516 |
Jun15 |
150220 |
156.31 |
156.97 |
156.00 |
156.61 |
+0.20 |
3,799 |
81,962 |
+2,456 |
Sep15 |
150220 |
156.12 |
156.12 |
156.12 |
156.12 |
+0.19 |
0 |
14 |
+0 |
Total Volume and Open Interest |
716,508 |
1,322,177 |
+26,972 |
Euro-Bobl(EUREX) |
Mar15 |
150220 |
131.05 |
131.20 |
131.00 |
131.12 |
+0.04 |
346,598 |
997,664 |
+16,830 |
Jun15 |
150220 |
129.22 |
129.35 |
129.18 |
129.28 |
+0.04 |
695 |
44,232 |
+650 |
Sep15 |
150220 |
130.82 |
130.82 |
130.82 |
130.82 |
+0.04 |
|
|
|
Total Volume and Open Interest |
347,293 |
1,041,896 |
+17,480 |
3-Mth Euribor(EUREX) |
Mar15 |
150220 |
99.940 |
99.940 |
99.940 |
99.940 |
-0.005 |
0 |
8,160 |
+0 |
Jun15 |
150220 |
99.945 |
99.945 |
99.940 |
99.940 |
-0.010 |
0 |
2,398 |
+0 |
Sep15 |
150220 |
99.950 |
99.950 |
99.945 |
99.945 |
-0.020 |
0 |
10,317 |
+0 |
Total Volume and Open Interest |
96 |
63,194 |
+24 |
Long Gilt(LIFFE) |
Mar15 |
150220 |
119~02 |
119~26 |
118~29 |
119~18 |
+0~16 |
216,856 |
428,778 |
+3,897 |
Jun15 |
150220 |
118~07 |
119~00 |
118~04 |
118~25 |
+0~17 |
664 |
1,030 |
+534 |
Total Volume and Open Interest |
217,520 |
429,808 |
+4,431 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150220 |
99.43 |
99.43 |
99.42 |
99.42 |
unch |
14,745 |
351,797 |
+1,903 |
Jun15 |
150220 |
99.41 |
99.41 |
99.39 |
99.40 |
-0.01 |
49,220 |
384,140 |
+2,224 |
Sep15 |
150220 |
99.33 |
99.35 |
99.32 |
99.34 |
+0.01 |
103,704 |
483,875 |
+1,782 |
Dec15 |
150220 |
99.19 |
99.23 |
99.18 |
99.22 |
+0.03 |
129,170 |
351,817 |
-3,553 |
Mar16 |
150220 |
99.04 |
99.09 |
99.02 |
99.07 |
+0.03 |
122,694 |
342,963 |
-6,111 |
Jun16 |
150220 |
98.89 |
98.94 |
98.87 |
98.92 |
+0.03 |
102,083 |
227,201 |
-1,099 |
Total Volume and Open Interest |
842,513 |
3,162,248 |
-20,054 |
3-Mth Euribor(LIFFE) |
Mar15 |
150220 |
99.950 |
99.955 |
99.935 |
99.940 |
-0.005 |
16,956 |
404,862 |
+1,861 |
Jun15 |
150220 |
99.950 |
99.960 |
99.935 |
99.940 |
-0.010 |
25,005 |
300,923 |
-3,487 |
Sep15 |
150220 |
99.965 |
99.965 |
99.945 |
99.945 |
-0.015 |
18,507 |
325,489 |
-312 |
Total Volume and Open Interest |
219,772 |
2,921,166 |
+13,444 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150220 |
97.73 |
97.73 |
97.72 |
97.73 |
unch |
9,257 |
145,794 |
-5,758 |
Jun15 |
150220 |
97.91 |
97.91 |
97.88 |
97.91 |
unch |
18,841 |
210,772 |
+1,316 |
Sep15 |
150220 |
97.99 |
98.00 |
97.96 |
97.98 |
-0.01 |
22,127 |
165,385 |
+588 |
Dec15 |
150220 |
98.00 |
98.01 |
97.96 |
97.99 |
-0.01 |
12,182 |
138,342 |
+3,884 |
Mar16 |
150220 |
97.98 |
97.98 |
97.94 |
97.96 |
-0.02 |
7,487 |
102,864 |
+1,693 |
Jun16 |
150220 |
97.93 |
97.93 |
97.89 |
97.91 |
-0.02 |
4,589 |
65,792 |
+1,668 |
Sep16 |
150220 |
97.87 |
97.88 |
97.85 |
97.86 |
-0.02 |
2,058 |
41,574 |
+21 |
Dec16 |
150220 |
97.82 |
97.82 |
97.79 |
97.81 |
-0.02 |
1,019 |
41,831 |
+502 |
Mar17 |
150220 |
97.75 |
97.76 |
97.75 |
97.75 |
-0.02 |
0 |
3,809 |
+0 |
Jun17 |
150220 |
97.70 |
97.70 |
97.69 |
97.69 |
-0.02 |
0 |
5,076 |
+0 |
Total Volume and Open Interest |
77,754 |
926,321 |
+3,967 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150220 |
97.50 |
97.51 |
97.44 |
97.47 |
-0.03 |
92,556 |
701,087 |
+14,451 |
Jun15 |
150220 |
97.43 |
97.43 |
97.43 |
97.43 |
-0.03 |
|
|
|
Total Volume and Open Interest |
92,556 |
701,087 |
+14,451 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150220 |
98.17 |
98.18 |
98.12 |
98.15 |
-0.02 |
169,198 |
756,424 |
+27,185 |
Jun15 |
150220 |
98.15 |
98.15 |
98.15 |
98.15 |
-0.02 |
|
|
|
Total Volume and Open Interest |
169,198 |
756,424 |
+27,185 |
Gold(CMX) |
Feb15 |
150220 |
1206.5 |
1213.1 |
1199.1 |
1204.4 |
-2.7 |
147 |
552 |
-49 |
Apr15 |
150220 |
1208.0 |
1215.3 |
1197.7 |
1204.9 |
-2.7 |
121,125 |
261,538 |
-486 |
Jun15 |
150220 |
1209.2 |
1215.8 |
1199.2 |
1205.7 |
-2.7 |
3,768 |
54,678 |
+135 |
Aug15 |
150220 |
1209.2 |
1214.0 |
1200.5 |
1206.4 |
-2.7 |
1,817 |
16,519 |
+961 |
Oct15 |
150220 |
1209.1 |
1210.5 |
1200.6 |
1207.0 |
-2.7 |
413 |
4,892 |
+314 |
Dec15 |
150220 |
1211.1 |
1215.9 |
1201.4 |
1207.7 |
-2.7 |
682 |
25,713 |
+199 |
Feb16 |
150220 |
1214.8 |
1215.3 |
1208.6 |
1208.6 |
-2.7 |
56 |
4,320 |
-6 |
Apr16 |
150220 |
1210.8 |
1210.8 |
1203.5 |
1209.7 |
-2.7 |
108 |
868 |
-3 |
Jun16 |
150220 |
1217.3 |
1217.4 |
1210.9 |
1210.9 |
-2.8 |
276 |
5,097 |
+224 |
Aug16 |
150220 |
1212.4 |
1212.4 |
1212.4 |
1212.4 |
-2.9 |
0 |
53 |
+0 |
Oct16 |
150220 |
1214.0 |
1214.0 |
1214.0 |
1214.0 |
-3.0 |
201 |
226 |
+200 |
Dec16 |
150220 |
1215.7 |
1215.7 |
1215.7 |
1215.7 |
-3.1 |
232 |
5,102 |
-30 |
Total Volume and Open Interest |
130,285 |
391,032 |
+1,502 |
Silver(CMX) |
Mar15 |
150220 |
1634.5 |
1655.5 |
1616.0 |
1627.3 |
-10.8 |
51,721 |
58,722 |
-12,069 |
May15 |
150220 |
1642.5 |
1659.0 |
1620.5 |
1632.0 |
-10.8 |
22,348 |
56,554 |
+7,754 |
Jul15 |
150220 |
1654.0 |
1657.0 |
1625.5 |
1635.7 |
-10.8 |
1,030 |
17,341 |
+180 |
Sep15 |
150220 |
1645.5 |
1647.5 |
1630.0 |
1638.7 |
-10.8 |
748 |
7,537 |
+222 |
Dec15 |
150220 |
1645.5 |
1669.0 |
1632.5 |
1642.6 |
-10.8 |
1,450 |
20,411 |
-140 |
Mar16 |
150220 |
1656.5 |
1656.5 |
1642.0 |
1647.2 |
-10.7 |
22 |
1,381 |
+5 |
May16 |
150220 |
1650.4 |
1650.4 |
1650.3 |
1650.4 |
-10.8 |
0 |
72 |
+0 |
Total Volume and Open Interest |
77,377 |
171,172 |
-4,021 |
Platinum(NYMEX) |
Apr15 |
150220 |
1171.0 |
1175.2 |
1156.5 |
1169.5 |
-2.8 |
10,969 |
64,789 |
-4 |
Jul15 |
150220 |
1174.7 |
1174.7 |
1159.2 |
1171.0 |
-2.6 |
174 |
2,851 |
+20 |
Oct15 |
150220 |
1173.5 |
1173.5 |
1168.7 |
1172.8 |
-2.6 |
3 |
70 |
+0 |
Jan16 |
150220 |
1177.3 |
1177.9 |
1177.3 |
1177.5 |
-2.6 |
3 |
12 |
+0 |
Total Volume and Open Interest |
11,166 |
67,745 |
+30 |
Palladium(NYMEX) |
Mar15 |
150220 |
786.80 |
787.75 |
776.05 |
779.20 |
-7.60 |
5,146 |
20,265 |
-2,216 |
Jun15 |
150220 |
787.00 |
789.35 |
777.90 |
780.85 |
-7.55 |
2,929 |
14,017 |
+2,311 |
Sep15 |
150220 |
781.20 |
781.60 |
780.90 |
781.60 |
-7.50 |
1 |
4 |
+1 |
Total Volume and Open Interest |
8,076 |
34,287 |
+96 |
Copper(CMX) |
Mar15 |
150220 |
261.85 |
262.25 |
257.55 |
259.45 |
-2.55 |
50,991 |
58,313 |
-8,532 |
May15 |
150220 |
261.35 |
261.75 |
257.50 |
259.10 |
-2.45 |
22,777 |
81,840 |
+3,868 |
Jul15 |
150220 |
261.20 |
261.20 |
257.65 |
259.25 |
-2.30 |
3,490 |
18,704 |
-120 |
Sep15 |
150220 |
261.80 |
261.80 |
258.00 |
259.40 |
-2.25 |
931 |
10,752 |
+126 |
Dec15 |
150220 |
261.10 |
261.25 |
258.05 |
259.55 |
-2.20 |
770 |
4,766 |
+322 |
Total Volume and Open Interest |
79,805 |
181,296 |
-4,379 |
DJIA Index(CBOT) |
Mar15 |
150220 |
17972 |
18112 |
17860 |
18104 |
+145 |
220 |
11,574 |
-200 |
Jun15 |
150220 |
18029 |
18029 |
17884 |
18029 |
+145 |
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 |
150220 |
17967 |
18121 |
17853 |
18104 |
+145 |
89,556 |
114,672 |
-1,083 |
Jun15 |
150220 |
17822 |
18039 |
17785 |
18029 |
+145 |
20 |
435 |
+1 |
Sep15 |
150220 |
17949 |
17949 |
17939 |
17939 |
+145 |
2 |
14 |
+0 |
Dec15 |
150220 |
17855 |
17855 |
17850 |
17850 |
+145 |
0 |
27 |
+0 |
Total Volume and Open Interest |
89,578 |
115,148 |
-1,082 |
S & P 500(CME) |
Mar15 |
150220 |
2095.50 |
2108.00 |
2082.50 |
2107.10 |
+11.80 |
5,787 |
140,573 |
+124 |
Jun15 |
150220 |
2099.50 |
2100.70 |
2076.70 |
2099.50 |
+11.80 |
1 |
3,065 |
-2 |
Sep15 |
150220 |
2092.80 |
2094.00 |
2070.00 |
2092.80 |
+11.80 |
0 |
97 |
+0 |
Dec15 |
150220 |
2086.40 |
2087.50 |
2063.50 |
2086.40 |
+11.90 |
7 |
15 |
+0 |
Total Volume and Open Interest |
5,802 |
143,764 |
+129 |
S & P 500 E-Mini(Globex) |
Mar15 |
150220 |
2096.00 |
2108.75 |
2082.25 |
2107.00 |
+11.75 |
1,088,179 |
2,782,675 |
+2,164 |
Jun15 |
150220 |
2088.00 |
2100.75 |
2074.50 |
2099.50 |
+11.75 |
1,669 |
26,701 |
+275 |
Total Volume and Open Interest |
1,089,916 |
2,813,914 |
+2,442 |
NASDAQ 100(CME) |
Mar15 |
150220 |
4414.30 |
4445.00 |
4395.00 |
4438.00 |
+24.70 |
430 |
18,073 |
+280 |
Jun15 |
150220 |
4432.00 |
4432.00 |
4432.00 |
4432.00 |
+24.70 |
0 |
75 |
+0 |
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 |
150220 |
4416.30 |
4445.00 |
4396.00 |
4438.00 |
+24.70 |
146,465 |
332,160 |
+2,305 |
Jun15 |
150220 |
4410.80 |
4438.80 |
4389.50 |
4432.00 |
+24.70 |
79 |
566 |
-12 |
Total Volume and Open Interest |
146,544 |
332,788 |
+2,293 |
S & P Midcap 400(CME) |
Mar15 |
150220 |
1513.50 |
1513.50 |
1513.50 |
1513.50 |
+8.30 |
0 |
1,327 |
+0 |
Jun15 |
150220 |
1510.40 |
1510.40 |
1510.40 |
1510.40 |
+8.30 |
|
|
|
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Feb15 |
150218 |
16.15 |
16.25 |
15.85 |
16.10 |
-0.10 |
2,272 |
59,166 |
-6,958 |
Mar15 |
150220 |
17.64 |
18.10 |
16.80 |
16.93 |
-0.70 |
62,904 |
159,021 |
+16,052 |
Apr15 |
150220 |
18.50 |
18.83 |
17.75 |
17.85 |
-0.67 |
26,480 |
43,399 |
+5,183 |
May15 |
150220 |
18.95 |
19.24 |
18.35 |
18.43 |
-0.50 |
11,456 |
22,899 |
+2,780 |
Total Volume and Open Interest |
117,335 |
296,795 |
+26,669 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150220 |
18380 |
18570 |
18285 |
18540 |
+155 |
10,348 |
54,916 |
+1,072 |
Jun15 |
150220 |
18345 |
18545 |
18290 |
18530 |
+155 |
369 |
409 |
+174 |
Total Volume and Open Interest |
10,717 |
55,327 |
+1,246 |
Nikkei 225(SGX) |
Mar15 |
150220 |
18260 |
18385 |
18210 |
18370 |
+130 |
67,896 |
323,605 |
+10,786 |
Jun15 |
150220 |
18150 |
18290 |
18135 |
18270 |
+115 |
2,386 |
6,795 |
+2,153 |
Sep15 |
150220 |
18255 |
18255 |
18255 |
18255 |
+125 |
0 |
5 |
+0 |
Total Volume and Open Interest |
70,364 |
339,177 |
+12,951 |
CAC 40(EURONEXT) |
Feb15 |
150220 |
4821.0 |
4836.5 |
4782.5 |
4801.5 |
-32.0 |
220,780 |
250,550 |
-44,991 |
Mar15 |
150220 |
4823.5 |
4889.0 |
4782.0 |
4832.5 |
-2.0 |
159,109 |
226,427 |
+79,727 |
Apr15 |
150220 |
4803.0 |
4840.0 |
4783.0 |
4824.5 |
-2.0 |
62 |
262 |
+62 |
Total Volume and Open Interest |
380,001 |
478,847 |
+34,848 |
Hang Seng Index(HKFE) |
Feb15 |
150218 |
24815 |
24894 |
24801 |
24847 |
+17 |
25,825 |
95,856 |
-748 |
Mar15 |
150218 |
24757 |
24830 |
24736 |
24784 |
+17 |
2,030 |
11,038 |
+1,199 |
Total Volume and Open Interest |
28,888 |
110,488 |
+647 |
DAX(EUREX) |
Mar15 |
150220 |
10976.0 |
11164.5 |
10948.0 |
11049.0 |
+50.0 |
73,776 |
159,560 |
-703 |
Jun15 |
150220 |
10991.0 |
11164.0 |
10964.5 |
11063.5 |
+50.5 |
206 |
10,072 |
+111 |
Sep15 |
150220 |
11001.0 |
11161.0 |
11001.0 |
11066.0 |
+50.0 |
4 |
186 |
+4 |
Total Volume and Open Interest |
73,986 |
169,818 |
-588 |
FT-SE 100(EURONEXT) |
Mar15 |
150220 |
6852.00 |
6927.00 |
6845.50 |
6877.00 |
+17.00 |
73,862 |
592,286 |
-5,213 |
Jun15 |
150220 |
6797.00 |
6863.00 |
6793.50 |
6817.50 |
+17.00 |
87 |
9,159 |
+42 |
Sep15 |
150220 |
6769.50 |
6769.50 |
6769.50 |
6769.50 |
+17.00 |
0 |
363 |
+0 |
Total Volume and Open Interest |
73,949 |
601,858 |
-5,171 |
SPI 200(SFE) |
Mar15 |
150220 |
5872.0 |
5890.0 |
5829.0 |
5845.0 |
-23.0 |
28,776 |
244,422 |
+1,944 |
Jun15 |
150220 |
5840.0 |
5840.0 |
5840.0 |
5840.0 |
-23.0 |
220 |
3,511 |
+13 |
Sep15 |
150220 |
5785.0 |
5785.0 |
5785.0 |
5785.0 |
-23.0 |
0 |
2,121 |
+0 |
Total Volume and Open Interest |
34,801 |
262,007 |
+5,574 |
FTSE MIB(ISE) |
Mar15 |
150220 |
21625.00 |
21855.00 |
21610.00 |
21813.00 |
+49.00 |
25,983 |
55,893 |
+1,539 |
Jun15 |
150220 |
21300.00 |
21490.00 |
21290.00 |
21456.00 |
+54.00 |
141 |
477 |
+116 |
Sep15 |
150220 |
21356.00 |
21356.00 |
21356.00 |
21356.00 |
+54.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
26,124 |
56,372 |
+1,655 |
KOSPI 200(KFE) |
Mar15 |
150217 |
250.45 |
251.40 |
249.30 |
250.95 |
+0.40 |
92,283 |
105,013 |
-1,140 |
Jun15 |
150217 |
251.80 |
252.60 |
250.70 |
252.20 |
+0.50 |
235 |
2,079 |
+6 |
Sep15 |
150217 |
253.50 |
253.50 |
253.50 |
253.50 |
+0.45 |
0 |
895 |
+0 |
Total Volume and Open Interest |
92,518 |
109,302 |
-1,134 |
GSCI(CME) |
Mar15 |
150220 |
416.20 |
419.20 |
416.00 |
416.20 |
-1.10 |
89 |
12,623 |
+45 |
Apr15 |
150220 |
420.10 |
423.20 |
420.00 |
420.10 |
-1.20 |
|
|
|
May15 |
150220 |
424.50 |
427.60 |
424.00 |
424.50 |
-1.20 |
|
|
|
Total Volume and Open Interest |
89 |
12,623 |
+45 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|